Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.912 | 6.949 | 6.852 | 6.912 | 2,598,680 | +0.15(+2.15%) |
Jan 28, 2011 | 7.058 | 7.076 | 6.761 | 6.767 | 3,031,489 | -0.25(-3.63%) |
Jan 27, 2011 | 6.997 | 7.076 | 6.973 | 7.021 | 6,295,812 | +0.32(+4.71%) |
Jan 26, 2011 | 6.700 | 6.748 | 6.676 | 6.706 | 2,570,615 | -0.01(-0.18%) |
Jan 25, 2011 | 6.700 | 6.724 | 6.639 | 6.718 | 3,023,728 | -0.09(-1.34%) |
Jan 24, 2011 | 6.688 | 6.833 | 6.682 | 6.809 | 5,332,136 | +0.15(+2.19%) |
Jan 21, 2011 | 6.688 | 6.754 | 6.603 | 6.663 | 5,300,760 | +0.22(+3.49%) |
Jan 20, 2011 | 6.384 | 6.451 | 6.330 | 6.439 | 3,851,555 | +0.15(+2.41%) |
Jan 19, 2011 | 6.409 | 6.421 | 6.257 | 6.287 | 2,421,159 | -0.14(-2.17%) |
Jan 18, 2011 | 6.396 | 6.457 | 6.396 | 6.427 | 2,961,001 | +0.02(+0.28%) |
Jan 14, 2011 | 6.251 | 6.415 | 6.191 | 6.409 | 7,096,862 | +0.13(+2.03%) |
Jan 13, 2011 | 6.269 | 6.330 | 6.233 | 6.281 | 5,372,122 | +0.21(+3.40%) |
Jan 12, 2011 | 6.008 | 6.075 | 5.990 | 6.075 | 4,554,427 | +0.27(+4.71%) |
Jan 11, 2011 | 5.759 | 5.808 | 5.741 | 5.802 | 2,686,192 | +0.10(+1.81%) |
Jan 10, 2011 | 5.698 | 5.729 | 5.662 | 5.698 | 3,469,589 | -0.15(-2.49%) |
Jan 07, 2011 | 5.935 | 5.947 | 5.777 | 5.844 | 3,749,592 | -0.12(-2.03%) |
Jan 06, 2011 | 6.117 | 6.135 | 5.947 | 5.966 | 4,836,887 | -0.07(-1.21%) |
Jan 05, 2011 | 5.923 | 6.038 | 5.868 | 6.038 | 5,732,205 | -0.02(-0.30%) |
Jan 04, 2011 | 6.178 | 6.184 | 6.032 | 6.057 | 5,701,226 | +0.05(+0.81%) |
Jan 03, 2011 | 5.953 | 6.032 | 5.941 | 6.008 | 2,179,208 | +0.07(+1.12%) |
Dec 31, 2010 | 5.893 | 5.959 | 5.887 | 5.941 | 1,546,581 | +0.08(+1.35%) |
Dec 30, 2010 | 5.844 | 5.868 | 5.826 | 5.862 | 1,393,449 | +0.02(+0.42%) |
Dec 29, 2010 | 5.851 | 5.868 | 5.814 | 5.838 | 2,248,785 | +0.10(+1.69%) |
Dec 28, 2010 | 5.771 | 5.771 | 5.723 | 5.741 | 1,357,573 | -0.05(-0.84%) |
Dec 27, 2010 | 5.747 | 5.790 | 5.717 | 5.790 | 2,372,103 | -0.02(-0.42%) |
Dec 23, 2010 | 5.802 | 5.832 | 5.777 | 5.814 | 3,308,645 | -0.05(-0.93%) |
Dec 22, 2010 | 5.887 | 5.887 | 5.841 | 5.868 | 2,806,667 | -0.04(-0.62%) |
Dec 21, 2010 | 5.893 | 5.917 | 5.881 | 5.905 | 2,362,447 | +0.04(+0.72%) |
Dec 20, 2010 | 5.923 | 5.929 | 5.814 | 5.862 | 2,411,730 | -0.05(-0.82%) |
Dec 17, 2010 | 5.923 | 5.929 | 5.838 | 5.911 | 2,829,302 | -0.11(-1.81%) |
Dec 16, 2010 | 5.929 | 6.020 | 5.887 | 6.020 | 3,116,007 | +0.00(+0.00%) |
Dec 15, 2010 | 6.141 | 6.178 | 6.008 | 6.020 | 4,387,959 | -0.25(-3.97%) |
Dec 14, 2010 | 6.251 | 6.311 | 6.226 | 6.269 | 3,703,500 | +0.01(+0.10%) |
Dec 13, 2010 | 6.293 | 6.336 | 6.251 | 6.263 | 2,313,974 | -0.01(-0.10%) |
Dec 10, 2010 | 6.214 | 6.269 | 6.172 | 6.269 | 1,820,198 | +0.05(+0.88%) |
Dec 09, 2010 | 6.220 | 6.226 | 6.129 | 6.214 | 2,884,584 | +0.13(+2.20%) |
Dec 08, 2010 | 6.044 | 6.099 | 6.002 | 6.081 | 2,272,756 | +0.15(+2.56%) |
Dec 07, 2010 | 6.099 | 6.105 | 5.929 | 5.929 | 3,172,284 | -0.02(-0.41%) |
Dec 06, 2010 | 5.905 | 5.972 | 5.892 | 5.953 | 3,109,854 | -0.13(-2.19%) |
Dec 03, 2010 | 6.008 | 6.087 | 6.002 | 6.087 | 2,729,923 | +0.06(+1.01%) |
Dec 02, 2010 | 5.771 | 6.026 | 5.765 | 6.026 | 4,927,473 | +0.24(+4.09%) |
Dec 01, 2010 | 5.692 | 5.814 | 5.632 | 5.790 | 5,992,977 | +0.42(+7.92%) |
Nov 30, 2010 | 5.262 | 5.438 | 5.249 | 5.365 | 13,143,597 | -0.29(-5.05%) |
Nov 29, 2010 | 5.620 | 5.656 | 5.524 | 5.650 | 6,190,962 | -0.13(-2.31%) |
Nov 26, 2010 | 5.771 | 5.844 | 5.753 | 5.783 | 2,509,468 | -0.25(-4.12%) |
Nov 24, 2010 | 6.008 | 6.032 | 6.032 | 6.032 | 3,946,607 | +0.08(+1.33%) |
Nov 23, 2010 | 6.081 | 6.093 | 5.941 | 5.953 | 14,665,831 | -0.44(-6.93%) |
Nov 22, 2010 | 6.433 | 6.475 | 6.324 | 6.396 | 5,749,915 | -0.21(-3.21%) |
Nov 19, 2010 | 6.554 | 6.609 | 6.497 | 6.609 | 2,738,486 | -0.01(-0.18%) |
Nov 18, 2010 | 6.609 | 6.633 | 6.578 | 6.621 | 2,866,389 | +0.23(+3.61%) |
Nov 17, 2010 | 6.390 | 6.475 | 6.378 | 6.390 | 2,196,064 | +0.04(+0.57%) |
Nov 16, 2010 | 6.463 | 6.481 | 6.293 | 6.354 | 5,367,628 | -0.13(-2.06%) |
Nov 15, 2010 | 6.597 | 6.621 | 6.487 | 6.487 | 2,445,841 | -0.04(-0.56%) |
Nov 12, 2010 | 6.524 | 6.610 | 6.469 | 6.524 | 3,823,600 | -0.05(-0.83%) |
Nov 11, 2010 | 6.603 | 6.627 | 6.536 | 6.578 | 6,692,984 | -0.30(-4.41%) |
Nov 10, 2010 | 6.882 | 6.888 | 6.730 | 6.882 | 16,135,539 | +0.24(+3.66%) |
Nov 09, 2010 | 6.779 | 6.809 | 6.621 | 6.639 | 2,640,322 | -0.08(-1.17%) |
Nov 08, 2010 | 6.676 | 6.718 | 6.627 | 6.718 | 2,091,688 | -0.02(-0.36%) |
Nov 05, 2010 | 6.767 | 6.827 | 6.731 | 6.742 | 3,415,339 | -0.10(-1.51%) |
Nov 04, 2010 | 6.815 | 6.852 | 6.767 | 6.845 | 4,369,335 | +0.18(+2.73%) |
Nov 03, 2010 | 6.669 | 6.676 | 6.487 | 6.663 | 3,644,075 | -0.08(-1.17%) |
Nov 02, 2010 | 6.742 | 6.774 | 6.724 | 6.742 | 3,433,441 | +0.20(+3.06%) |
Nov 01, 2010 | 6.621 | 6.645 | 6.463 | 6.542 | 2,554,410 | +0.00(+0.00%) |
Oct 29, 2010 | 6.542 | 6.560 | 6.439 | 6.542 | 4,856,828 | -0.11(-1.64%) |
Oct 28, 2010 | 6.724 | 6.724 | 6.609 | 6.651 | 2,502,170 | +0.05(+0.83%) |
Oct 27, 2010 | 6.603 | 6.651 | 6.518 | 6.597 | 3,528,170 | -0.29(-4.23%) |
Oct 25, 2010 | 6.888 | 6.949 | 6.821 | 6.888 | 16,292,877 | +0.12(+1.79%) |
Oct 22, 2010 | 6.821 | 6.827 | 6.718 | 6.767 | 2,086,743 | +0.05(+0.72%) |
Oct 21, 2010 | 6.761 | 6.833 | 6.639 | 6.718 | 2,708,435 | +0.09(+1.37%) |
Oct 20, 2010 | 6.542 | 6.694 | 6.530 | 6.627 | 4,149,380 | +0.12(+1.87%) |
Oct 19, 2010 | 6.542 | 6.609 | 6.422 | 6.506 | 5,378,621 | -0.29(-4.20%) |
Oct 18, 2010 | 6.736 | 6.815 | 6.700 | 6.791 | 3,567,391 | +0.07(+0.99%) |
Oct 15, 2010 | 6.870 | 6.870 | 6.694 | 6.724 | 4,910,278 | -0.06(-0.89%) |
Oct 14, 2010 | 6.882 | 6.900 | 6.748 | 6.785 | 5,277,874 | +0.13(+1.91%) |
Oct 13, 2010 | 6.676 | 6.736 | 6.645 | 6.657 | 3,490,567 | +0.18(+2.72%) |
Oct 12, 2010 | 6.451 | 6.506 | 6.363 | 6.481 | 2,005,528 | -0.08(-1.29%) |
Oct 11, 2010 | 6.621 | 6.627 | 6.536 | 6.566 | 1,810,958 | +0.00(+0.00%) |
Oct 08, 2010 | 6.566 | 6.591 | 6.512 | 6.566 | 2,957,208 | +0.00(+0.00%) |
Oct 07, 2010 | 6.645 | 6.645 | 6.506 | 6.566 | 74,217 | +0.03(+0.46%) |
Oct 06, 2010 | 6.475 | 6.536 | 6.469 | 6.536 | 2,587,595 | +0.05(+0.84%) |
Oct 05, 2010 | 6.378 | 6.512 | 6.342 | 6.481 | 105,746 | +0.32(+5.12%) |
Oct 04, 2010 | 6.226 | 6.257 | 6.099 | 6.166 | 2,695,044 | -0.22(-3.51%) |
Oct 01, 2010 | 6.390 | 6.402 | 6.275 | 6.390 | 5,347,454 | +0.15(+2.33%) |
Sep 30, 2010 | 6.372 | 6.427 | 6.214 | 6.245 | 7,304 | -0.12(-1.91%) |
Sep 29, 2010 | 6.342 | 6.384 | 6.293 | 6.366 | 23,621 | -0.07(-1.04%) |
Sep 28, 2010 | 6.390 | 6.433 | 6.251 | 6.433 | 378 | +0.08(+1.24%) |
Sep 27, 2010 | 6.396 | 6.415 | 6.348 | 6.354 | 2,410,670 | -0.05(-0.85%) |
Sep 24, 2010 | 6.336 | 6.451 | 6.330 | 6.409 | 9,337,716 | +0.36(+6.02%) |
Sep 23, 2010 | 6.038 | 6.105 | 5.996 | 6.044 | 56,733 | -0.16(-2.64%) |
Sep 22, 2010 | 6.299 | 6.348 | 6.172 | 6.208 | 3,095,276 | -0.04(-0.58%) |
Sep 21, 2010 | 6.293 | 6.299 | 6.148 | 6.245 | 72,992 | +0.02(+0.39%) |
Sep 20, 2010 | 6.135 | 6.251 | 6.117 | 6.220 | 2,230,845 | +0.13(+2.09%) |
Sep 17, 2010 | 6.093 | 6.178 | 6.044 | 6.093 | 2,720,626 | -0.15(-2.33%) |
Sep 15, 2010 | 6.178 | 6.239 | 6.129 | 6.239 | 2,666,609 | +0.11(+1.78%) |
Sep 14, 2010 | 6.087 | 6.190 | 6.026 | 6.129 | 89,703 | +0.02(+0.40%) |
Sep 13, 2010 | 6.135 | 6.141 | 6.032 | 6.105 | 2,358,768 | +0.19(+3.18%) |
Sep 10, 2010 | 5.941 | 5.972 | 5.917 | 5.917 | 1,781,128 | +0.04(+0.72%) |
Sep 09, 2010 | 5.905 | 5.917 | 5.777 | 5.874 | 114,787 | +0.14(+2.43%) |
Sep 08, 2010 | 5.692 | 5.802 | 5.692 | 5.735 | 20,230 | +0.05(+0.85%) |
Sep 07, 2010 | 5.747 | 5.765 | 5.650 | 5.686 | 27,295 | -0.25(-4.19%) |
Sep 03, 2010 | 6.002 | 6.026 | 5.881 | 5.935 | 3,156,346 | +0.11(+1.88%) |
Sep 02, 2010 | 5.729 | 5.826 | 5.747 | 5.826 | 32,562 | +0.10(+1.69%) |
Sep 01, 2010 | 5.547 | 5.753 | 5.541 | 5.729 | 5,242,896 | +0.36(+6.79%) |
Aug 31, 2010 | 5.359 | 5.438 | 5.255 | 5.365 | 43,109 | +0.06(+1.14%) |
Aug 30, 2010 | 5.389 | 5.425 | 5.298 | 5.304 | 1,822,544 | -0.15(-2.78%) |
Aug 27, 2010 | 5.456 | 5.456 | 5.225 | 5.456 | 3,376,248 | +0.20(+3.81%) |
Aug 26, 2010 | 5.328 | 5.404 | 5.239 | 5.255 | 3,580,747 | +0.01(+0.23%) |
Aug 25, 2010 | 5.122 | 5.286 | 5.073 | 5.243 | 37,436 | -0.03(-0.58%) |
Aug 24, 2010 | 5.304 | 5.316 | 5.177 | 5.274 | 5,198 | -0.14(-2.58%) |
Aug 23, 2010 | 5.535 | 5.577 | 5.413 | 5.413 | 1,981,195 | -0.02(-0.45%) |
Aug 20, 2010 | 5.492 | 5.492 | 5.401 | 5.438 | 1,809,568 | -0.09(-1.65%) |
Aug 19, 2010 | 5.723 | 5.747 | 5.510 | 5.529 | 8,408 | -0.22(-3.80%) |
Aug 18, 2010 | 5.759 | 5.796 | 5.680 | 5.747 | 10,109 | +0.02(+0.32%) |
Aug 17, 2010 | 5.783 | 5.808 | 5.720 | 5.729 | 48,106 | +0.10(+1.83%) |
Aug 16, 2010 | 5.553 | 5.662 | 5.535 | 5.626 | 3,927,017 | +0.01(+0.22%) |
Aug 13, 2010 | 5.614 | 5.741 | 5.614 | 5.614 | 2,127,050 | -0.04(-0.64%) |
Aug 12, 2010 | 5.595 | 5.674 | 5.583 | 5.650 | 33,954 | -0.10(-1.79%) |
Aug 11, 2010 | 5.893 | 5.893 | 5.735 | 5.753 | 4,689,345 | -0.34(-5.58%) |
Aug 10, 2010 | 6.038 | 6.129 | 5.978 | 6.093 | 30,103 | -0.14(-2.24%) |
Aug 09, 2010 | 6.226 | 6.263 | 6.190 | 6.233 | 1,701,674 | +0.05(+0.79%) |
Aug 06, 2010 | 6.184 | 6.233 | 6.069 | 6.184 | 3,381,092 | -0.04(-0.68%) |
Aug 05, 2010 | 6.190 | 6.226 | 6.129 | 6.226 | 15,975 | +0.07(+1.08%) |
Aug 04, 2010 | 6.172 | 6.239 | 6.111 | 6.160 | 21,767 | -0.02(-0.39%) |
Aug 03, 2010 | 6.196 | 6.245 | 6.111 | 6.184 | 95,404 | -0.09(-1.45%) |
Aug 02, 2010 | 6.148 | 6.281 | 6.129 | 6.275 | 7,694,814 | +0.44(+7.48%) |
Jul 30, 2010 | 5.844 | 5.947 | 5.802 | 5.838 | 7,596,599 | -0.24(-3.99%) |
Jul 29, 2010 | 6.129 | 6.172 | 6.008 | 6.081 | 13,955,692 | +0.18(+2.98%) |
Jul 28, 2010 | 5.990 | 6.002 | 5.868 | 5.905 | 5,204,199 | -0.04(-0.71%) |
Jul 27, 2010 | 6.008 | 6.032 | 5.893 | 5.947 | 85,479 | +0.21(+3.70%) |
Jul 26, 2010 | 5.601 | 5.741 | 5.553 | 5.735 | 9,624,964 | +0.24(+4.42%) |
Jul 23, 2010 | 5.365 | 5.504 | 5.328 | 5.492 | 5,967,498 | +0.04(+0.67%) |
Jul 22, 2010 | 5.371 | 5.468 | 5.371 | 5.456 | 43,261 | +0.37(+7.28%) |
Jul 21, 2010 | 5.255 | 5.274 | 5.067 | 5.086 | 4,264,588 | -0.07(-1.41%) |
Jul 20, 2010 | 5.007 | 5.164 | 4.988 | 5.158 | 15,558 | -0.04(-0.70%) |
Jul 19, 2010 | 5.243 | 5.264 | 5.110 | 5.195 | 4,596,338 | +0.12(+2.39%) |
Jul 16, 2010 | 5.073 | 5.255 | 5.067 | 5.073 | 4,365,188 | -0.34(-6.28%) |
Jul 15, 2010 | 5.450 | 5.456 | 5.268 | 5.413 | 3,757,879 | -0.01(-0.22%) |
Jul 14, 2010 | 5.365 | 5.456 | 5.340 | 5.425 | 285 | -0.01(-0.11%) |
Jul 13, 2010 | 5.383 | 5.462 | 5.377 | 5.431 | 4,557 | +0.17(+3.23%) |
Jul 12, 2010 | 5.268 | 5.334 | 5.207 | 5.262 | 2,147,814 | -0.07(-1.37%) |
Jul 09, 2010 | 5.334 | 5.334 | 5.189 | 5.334 | 3,924,733 | +0.04(+0.69%) |
Jul 08, 2010 | 5.237 | 5.310 | 5.201 | 5.298 | 54,919 | +0.19(+3.68%) |
Jul 07, 2010 | 4.873 | 5.128 | 4.849 | 5.110 | 7,137,644 | +0.30(+6.31%) |
Jul 06, 2010 | 4.873 | 4.910 | 4.734 | 4.806 | 9,362 | +0.18(+3.94%) |
Jul 02, 2010 | 4.624 | 4.770 | 4.558 | 4.624 | 5,070,466 | -0.01(-0.26%) |
Jul 01, 2010 | 4.612 | 4.636 | 4.473 | 4.636 | 6,027,261 | +0.14(+3.10%) |
Jun 30, 2010 | 4.588 | 4.644 | 4.471 | 4.497 | 20,966 | -0.06(-1.33%) |
Jun 29, 2010 | 4.673 | 4.673 | 4.539 | 4.558 | 110,877 | -0.33(-6.82%) |
Jun 25, 2010 | 4.891 | 4.940 | 4.788 | 4.891 | 4,883,602 | -0.04(-0.74%) |
Jun 24, 2010 | 5.043 | 5.055 | 4.891 | 4.928 | 4,108,188 | -0.16(-3.10%) |
Jun 23, 2010 | 5.073 | 5.122 | 4.976 | 5.086 | 593 | +0.07(+1.33%) |
Jun 22, 2010 | 5.128 | 5.177 | 5.007 | 5.019 | 9,562 | -0.13(-2.59%) |
Jun 21, 2010 | 5.274 | 5.286 | 5.104 | 5.152 | 3,405,422 | -0.01(-0.12%) |
Jun 18, 2010 | 5.158 | 5.207 | 5.140 | 5.158 | 2,196,382 | -0.04(-0.82%) |
Jun 17, 2010 | 5.164 | 5.207 | 5.122 | 5.201 | 4,774,794 | +0.07(+1.30%) |
Jun 16, 2010 | 5.061 | 5.158 | 5.019 | 5.134 | 5,847,830 | +0.01(+0.24%) |
Jun 15, 2010 | 4.964 | 5.128 | 4.934 | 5.122 | 25,605 | +0.29(+5.90%) |
Jun 14, 2010 | 4.903 | 4.946 | 4.831 | 4.837 | 5,750,593 | +0.09(+1.92%) |
Jun 11, 2010 | 4.630 | 4.788 | 4.624 | 4.746 | 4,097,592 | +0.03(+0.64%) |
Jun 10, 2010 | 4.588 | 4.740 | 4.576 | 4.715 | 20,838 | +0.36(+8.22%) |
Jun 09, 2010 | 4.485 | 4.521 | 4.333 | 4.357 | 7,520,762 | -0.04(-0.97%) |
Jun 08, 2010 | 4.321 | 4.430 | 4.260 | 4.400 | 14,070 | +0.05(+1.12%) |
Jun 07, 2010 | 4.503 | 4.521 | 4.327 | 4.351 | 11,815,828 | -0.15(-3.37%) |
Jun 04, 2010 | 4.503 | 4.600 | 4.460 | 4.503 | 14,215,789 | -0.29(-5.96%) |
Jun 03, 2010 | 4.903 | 4.922 | 4.770 | 4.788 | 4,774,633 | -0.05(-1.00%) |
Jun 02, 2010 | 4.679 | 4.855 | 4.645 | 4.837 | 4,254 | +0.18(+3.78%) |
Jun 01, 2010 | 4.636 | 4.879 | 4.625 | 4.661 | 6,869,714 | -0.15(-3.03%) |
May 28, 2010 | 4.806 | 4.922 | 4.764 | 4.806 | 7,805,338 | -0.14(-2.82%) |
May 27, 2010 | 4.806 | 4.958 | 4.740 | 4.946 | 11,075,243 | +0.44(+9.84%) |
May 26, 2010 | 4.624 | 4.703 | 4.503 | 4.503 | 9,103,050 | -0.13(-2.75%) |
May 25, 2010 | 4.369 | 4.630 | 4.333 | 4.630 | 58,465 | -0.07(-1.42%) |
May 24, 2010 | 4.812 | 4.843 | 4.685 | 4.697 | 7,379,019 | -0.29(-5.72%) |
May 21, 2010 | 4.649 | 4.982 | 4.624 | 4.982 | 15,668,731 | +0.28(+5.94%) |
May 20, 2010 | 4.661 | 4.855 | 4.624 | 4.703 | 659 | -0.32(-6.40%) |
May 19, 2010 | 4.922 | 5.043 | 4.843 | 5.025 | 9,747,515 | +0.10(+1.97%) |
May 18, 2010 | 5.301 | 5.316 | 4.897 | 4.928 | 5,796 | -0.18(-3.45%) |
May 17, 2010 | 5.189 | 5.231 | 4.907 | 5.104 | 6,892,347 | -0.01(-0.12%) |
May 14, 2010 | 5.110 | 5.280 | 5.013 | 5.110 | 11,182,062 | -0.22(-4.21%) |
May 13, 2010 | 5.431 | 5.444 | 5.298 | 5.334 | 6,468,429 | -0.07(-1.24%) |
May 12, 2010 | 5.450 | 5.498 | 5.350 | 5.401 | 8,341,861 | +0.23(+4.46%) |
May 11, 2010 | 5.268 | 5.340 | 5.171 | 5.171 | 94,191 | -0.19(-3.62%) |
May 10, 2010 | 5.298 | 5.371 | 5.268 | 5.365 | 25,573,680 | +1.09(+25.39%) |
May 07, 2010 | 4.400 | 4.473 | 4.121 | 4.278 | 20,516,378 | -0.19(-4.21%) |
May 06, 2010 | 4.454 | 4.861 | 4.115 | 4.467 | 24,629 | -0.48(-9.69%) |
May 05, 2010 | 4.988 | 5.098 | 4.940 | 4.946 | 13,522,545 | -0.14(-2.74%) |
May 04, 2010 | 5.183 | 5.189 | 5.007 | 5.086 | 5,701 | -0.47(-8.42%) |
May 03, 2010 | 5.492 | 5.583 | 5.486 | 5.553 | 5,080,414 | +0.17(+3.16%) |
Apr 30, 2010 | 5.565 | 5.601 | 5.383 | 5.383 | 12,255,129 | -0.08(-1.44%) |
Apr 29, 2010 | 5.468 | 5.522 | 5.400 | 5.462 | 7,503,890 | +0.08(+1.47%) |
Apr 28, 2010 | 5.529 | 5.547 | 5.304 | 5.383 | 13,552,887 | -0.13(-2.42%) |
Apr 27, 2010 | 5.826 | 5.887 | 5.516 | 5.516 | 823 | -0.42(-7.06%) |
Apr 26, 2010 | 5.984 | 6.008 | 5.923 | 5.935 | 2,925,517 | +0.02(+0.31%) |
Apr 23, 2010 | 5.829 | 5.917 | 5.796 | 5.917 | 6,355,915 | -0.08(-1.32%) |
Apr 22, 2010 | 5.874 | 6.002 | 5.796 | 5.996 | 5,480,285 | -0.05(-0.80%) |
Apr 21, 2010 | 6.087 | 6.117 | 5.990 | 6.044 | 23,064 | -0.19(-3.02%) |
Apr 20, 2010 | 6.233 | 6.251 | 6.172 | 6.233 | 29,241 | +0.15(+2.39%) |
Apr 19, 2010 | 5.990 | 6.093 | 5.978 | 6.087 | 4,639,526 | -0.04(-0.69%) |
Apr 16, 2010 | 6.354 | 6.384 | 6.105 | 6.129 | 5,796,616 | -0.30(-4.72%) |
Apr 15, 2010 | 6.372 | 6.451 | 6.354 | 6.433 | 3,255,445 | -0.04(-0.66%) |
Apr 14, 2010 | 6.360 | 6.475 | 6.336 | 6.475 | 4,694,174 | +0.17(+2.69%) |
Apr 13, 2010 | 6.281 | 6.330 | 6.184 | 6.305 | 8,959,218 | +0.08(+1.27%) |
Apr 12, 2010 | 6.293 | 6.317 | 6.217 | 6.226 | 7,890,969 | +0.01(+0.10%) |
Apr 09, 2010 | 6.129 | 6.226 | 6.123 | 6.220 | 11,772,281 | +0.09(+1.49%) |
Apr 08, 2010 | 6.087 | 6.129 | 6.032 | 6.129 | 11,035,057 | -0.06(-0.98%) |
Apr 07, 2010 | 6.242 | 6.293 | 6.184 | 6.190 | 4,280,487 | -0.25(-3.86%) |
Apr 06, 2010 | 6.330 | 6.451 | 6.317 | 6.439 | 2,364,716 | +0.05(+0.76%) |
Apr 05, 2010 | 6.409 | 6.445 | 6.311 | 6.390 | 3,269,880 | +0.02(+0.29%) |
Apr 01, 2010 | 6.293 | 6.372 | 6.372 | 6.372 | 4,965,989 | +0.33(+5.42%) |
Mar 31, 2010 | 6.026 | 6.099 | 5.972 | 6.044 | 2,655,295 | +0.04(+0.71%) |
Mar 30, 2010 | 6.087 | 6.105 | 5.990 | 6.002 | 2,322,702 | -0.07(-1.20%) |
Mar 29, 2010 | 6.069 | 6.093 | 6.026 | 6.075 | 2,324,063 | +0.08(+1.42%) |
Mar 26, 2010 | 6.020 | 6.069 | 5.966 | 5.990 | 2,663,384 | +0.07(+1.13%) |
Mar 25, 2010 | 5.978 | 6.032 | 5.911 | 5.923 | 3,947,855 | +0.07(+1.14%) |
Mar 24, 2010 | 5.862 | 5.893 | 5.808 | 5.856 | 4,020,057 | -0.17(-2.82%) |
Mar 23, 2010 | 5.935 | 6.032 | 5.905 | 6.026 | 4,222,267 | +0.14(+2.37%) |
Mar 22, 2010 | 5.759 | 5.911 | 5.741 | 5.887 | 3,536,993 | -0.07(-1.12%) |
Mar 19, 2010 | 6.075 | 6.081 | 5.917 | 5.953 | 4,245,111 | -0.16(-2.58%) |
Mar 18, 2010 | 6.123 | 6.141 | 6.020 | 6.111 | 2,629,673 | -0.11(-1.76%) |
Mar 17, 2010 | 6.160 | 6.257 | 6.154 | 6.220 | 3,882,651 | +0.13(+2.19%) |
Mar 16, 2010 | 6.032 | 6.111 | 5.990 | 6.087 | 3,477,578 | +0.10(+1.72%) |
Mar 15, 2010 | 5.911 | 5.984 | 5.911 | 5.984 | 2,967,223 | -0.09(-1.50%) |
Mar 12, 2010 | 6.178 | 6.184 | 6.057 | 6.075 | 2,524,484 | -0.05(-0.79%) |
Mar 11, 2010 | 6.099 | 6.135 | 6.038 | 6.123 | 3,147,181 | +0.07(+1.20%) |
Mar 10, 2010 | 6.026 | 6.099 | 6.014 | 6.050 | 4,284,758 | +0.01(+0.20%) |
Mar 09, 2010 | 5.953 | 6.087 | 5.941 | 6.038 | 3,201,529 | -0.02(-0.30%) |
Mar 08, 2010 | 6.050 | 6.081 | 6.014 | 6.057 | 3,084,360 | -0.08(-1.38%) |
Mar 05, 2010 | 5.996 | 6.160 | 5.984 | 6.141 | 4,837,068 | +0.25(+4.33%) |
Mar 04, 2010 | 5.923 | 5.953 | 5.845 | 5.887 | 3,369,740 | +0.05(+0.94%) |
Mar 03, 2010 | 5.808 | 5.911 | 5.777 | 5.832 | 4,583,177 | +0.15(+2.56%) |
Mar 02, 2010 | 5.698 | 5.729 | 5.641 | 5.686 | 3,948,479 | +0.01(+0.11%) |
Mar 01, 2010 | 5.601 | 5.711 | 5.565 | 5.680 | 8,812,539 | +0.26(+4.82%) |
Feb 26, 2010 | 5.365 | 5.462 | 5.262 | 5.419 | 4,276,630 | +0.07(+1.25%) |
Feb 25, 2010 | 5.286 | 5.353 | 5.219 | 5.353 | 7,168,967 | -0.21(-3.71%) |
Feb 24, 2010 | 5.504 | 5.614 | 5.456 | 5.559 | 3,174,665 | +0.15(+2.69%) |
Feb 23, 2010 | 5.614 | 5.620 | 5.371 | 5.413 | 5,361,928 | -0.29(-5.01%) |
Feb 22, 2010 | 5.777 | 5.790 | 5.686 | 5.698 | 3,777,290 | +0.03(+0.54%) |
Feb 19, 2010 | 5.577 | 5.668 | 5.529 | 5.668 | 3,720,690 | -0.05(-0.95%) |
Feb 18, 2010 | 5.650 | 5.741 | 5.638 | 5.723 | 3,018,549 | +0.08(+1.40%) |
Feb 17, 2010 | 5.656 | 5.697 | 5.595 | 5.644 | 5,404,776 | +0.21(+3.79%) |
Feb 16, 2010 | 5.334 | 5.480 | 5.268 | 5.438 | 4,528,536 | +0.13(+2.52%) |
Feb 12, 2010 | 5.152 | 5.304 | 5.304 | 5.304 | 5,172,788 | -0.06(-1.13%) |
Feb 11, 2010 | 5.298 | 5.383 | 5.152 | 5.365 | 5,966,144 | -0.10(-1.78%) |
Feb 10, 2010 | 5.431 | 5.480 | 5.322 | 5.462 | 5,916,350 | +0.12(+2.27%) |
Feb 09, 2010 | 5.359 | 5.438 | 5.201 | 5.340 | 15,190,988 | +0.29(+5.64%) |
Feb 08, 2010 | 5.110 | 5.171 | 4.976 | 5.055 | 12,583,934 | -0.24(-4.47%) |
Feb 05, 2010 | 5.413 | 5.450 | 5.086 | 5.292 | 9,643,774 | -0.24(-4.28%) |
Feb 04, 2010 | 5.874 | 5.881 | 5.516 | 5.529 | 9,213,356 | -0.61(-9.98%) |
Feb 03, 2010 | 6.178 | 6.220 | 6.099 | 6.141 | 4,214,522 | -0.04(-0.59%) |
Feb 02, 2010 | 6.123 | 6.202 | 6.075 | 6.178 | 3,916,139 | +0.19(+3.25%) |