Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.121 | 5.244 | 5.067 | 5.234 | 51,950,348 | +0.07(+1.44%) |
Jul 28, 2011 | 5.151 | 5.236 | 5.118 | 5.159 | 40,347,496 | +0.01(+0.15%) |
Jul 27, 2011 | 5.246 | 5.249 | 5.123 | 5.151 | 90,643,104 | -0.17(-3.28%) |
Jul 26, 2011 | 5.352 | 5.385 | 5.302 | 5.326 | 41,046,848 | -0.09(-1.66%) |
Jul 25, 2011 | 5.390 | 5.452 | 5.357 | 5.416 | 46,678,576 | -0.07(-1.22%) |
Jul 22, 2011 | 5.506 | 5.519 | 5.470 | 5.483 | 59,476,640 | -0.01(-0.09%) |
Jul 21, 2011 | 5.431 | 5.547 | 5.431 | 5.488 | 75,139,384 | +0.11(+2.05%) |
Jul 20, 2011 | 5.367 | 5.424 | 5.308 | 5.377 | 66,568,228 | +0.07(+1.31%) |
Jul 19, 2011 | 5.226 | 5.339 | 5.223 | 5.308 | 59,213,096 | +0.14(+2.79%) |
Jul 18, 2011 | 5.136 | 5.198 | 5.087 | 5.164 | 65,580,492 | -0.09(-1.76%) |
Jul 15, 2011 | 5.300 | 5.316 | 5.203 | 5.257 | 70,770,392 | +0.08(+1.49%) |
Jul 14, 2011 | 5.380 | 5.388 | 5.131 | 5.180 | 106,472,744 | -0.19(-3.49%) |
Jul 13, 2011 | 5.408 | 5.519 | 5.336 | 5.367 | 86,676,576 | +0.01(+0.24%) |
Jul 12, 2011 | 5.534 | 5.537 | 5.344 | 5.354 | 102,047,176 | -0.12(-2.16%) |
Jul 11, 2011 | 5.650 | 5.658 | 5.460 | 5.473 | 77,666,312 | -0.32(-5.59%) |
Jul 08, 2011 | 5.830 | 5.863 | 5.754 | 5.796 | 42,944,924 | -0.11(-1.91%) |
Jul 07, 2011 | 6.045 | 6.071 | 5.902 | 5.909 | 50,232,456 | -0.10(-1.63%) |
Jul 06, 2011 | 6.030 | 6.092 | 5.974 | 6.007 | 31,479,296 | -0.07(-1.23%) |
Jul 05, 2011 | 6.110 | 6.110 | 6.043 | 6.081 | 30,336,846 | -0.01(-0.13%) |
Jul 01, 2011 | 5.997 | 6.128 | 5.974 | 6.089 | 33,336,206 | +0.04(+0.64%) |
Jun 30, 2011 | 6.051 | 6.076 | 6.010 | 6.051 | 37,536,564 | +0.03(+0.56%) |
Jun 29, 2011 | 5.935 | 6.035 | 5.917 | 6.017 | 55,677,428 | +0.12(+2.09%) |
Jun 28, 2011 | 5.704 | 5.927 | 5.691 | 5.894 | 55,155,492 | +0.20(+3.43%) |
Jun 27, 2011 | 5.652 | 5.717 | 5.616 | 5.699 | 34,661,724 | +0.05(+0.82%) |
Jun 24, 2011 | 5.706 | 5.715 | 5.624 | 5.652 | 32,796,180 | -0.03(-0.50%) |
Jun 23, 2011 | 5.629 | 5.694 | 5.593 | 5.681 | 48,252,412 | -0.06(-1.07%) |
Jun 22, 2011 | 5.673 | 5.830 | 5.665 | 5.742 | 60,966,560 | +0.06(+0.99%) |
Jun 21, 2011 | 5.709 | 5.737 | 5.676 | 5.686 | 32,245,908 | -0.02(-0.40%) |
Jun 20, 2011 | 5.717 | 5.722 | 5.697 | 5.709 | 32,937,108 | +0.05(+0.86%) |
Jun 17, 2011 | 5.699 | 5.724 | 5.619 | 5.660 | 40,032,480 | -0.02(-0.32%) |
Jun 16, 2011 | 5.729 | 5.763 | 5.601 | 5.678 | 39,929,796 | -0.12(-2.04%) |
Jun 15, 2011 | 5.686 | 5.812 | 5.678 | 5.796 | 85,830,320 | +0.05(+0.85%) |
Jun 14, 2011 | 5.709 | 5.773 | 5.696 | 5.747 | 27,635,986 | +0.06(+1.08%) |
Jun 13, 2011 | 5.663 | 5.740 | 5.647 | 5.686 | 32,636,084 | +0.03(+0.50%) |
Jun 10, 2011 | 5.676 | 5.686 | 5.606 | 5.658 | 36,139,024 | -0.06(-1.03%) |
Jun 09, 2011 | 5.760 | 5.771 | 5.670 | 5.717 | 40,792,992 | -0.05(-0.80%) |
Jun 08, 2011 | 5.796 | 5.822 | 5.727 | 5.763 | 36,479,724 | -0.03(-0.53%) |
Jun 07, 2011 | 5.809 | 5.871 | 5.794 | 5.794 | 42,733,516 | +0.06(+1.12%) |
Jun 06, 2011 | 5.812 | 5.840 | 5.694 | 5.729 | 38,281,496 | -0.15(-2.49%) |
Jun 03, 2011 | 5.781 | 5.961 | 5.768 | 5.876 | 63,128,828 | +0.28(+4.96%) |
May 24, 2011 | 5.542 | 5.609 | 5.514 | 5.598 | 39,816,388 | +0.13(+2.40%) |
May 23, 2011 | 5.439 | 5.526 | 5.377 | 5.467 | 39,271,996 | -0.07(-1.30%) |
May 20, 2011 | 5.580 | 5.610 | 5.516 | 5.539 | 34,155,344 | -0.06(-1.01%) |
May 19, 2011 | 5.647 | 5.673 | 5.550 | 5.596 | 36,005,268 | -0.03(-0.50%) |
May 18, 2011 | 5.670 | 5.735 | 5.593 | 5.624 | 32,010,680 | -0.06(-0.99%) |
May 17, 2011 | 5.542 | 5.697 | 5.514 | 5.681 | 44,375,372 | +0.05(+0.91%) |
May 16, 2011 | 5.663 | 5.781 | 5.616 | 5.629 | 36,190,160 | -0.07(-1.26%) |
May 13, 2011 | 5.801 | 5.830 | 5.658 | 5.701 | 31,242,528 | -0.15(-2.63%) |
May 12, 2011 | 5.848 | 5.899 | 5.804 | 5.855 | 65,689,384 | -0.03(-0.48%) |
May 11, 2011 | 5.958 | 5.958 | 5.850 | 5.884 | 46,257,148 | -0.16(-2.59%) |
May 10, 2011 | 5.930 | 6.045 | 5.896 | 6.040 | 41,462,912 | +0.15(+2.57%) |
May 09, 2011 | 5.866 | 5.896 | 5.745 | 5.889 | 42,403,260 | +0.03(+0.48%) |
May 06, 2011 | 5.848 | 5.894 | 5.789 | 5.861 | 56,951,568 | +0.15(+2.70%) |
May 05, 2011 | 5.699 | 5.791 | 5.642 | 5.706 | 50,650,532 | -0.00(-0.05%) |
May 04, 2011 | 5.840 | 5.848 | 5.694 | 5.709 | 52,979,920 | -0.12(-2.11%) |
May 03, 2011 | 5.909 | 5.925 | 5.763 | 5.832 | 62,691,556 | -0.21(-3.49%) |
May 02, 2011 | 6.016 | 6.045 | 6.010 | 6.043 | 22,634,466 | -0.06(-0.97%) |
Apr 29, 2011 | 6.043 | 6.123 | 6.012 | 6.102 | 37,602,164 | +0.07(+1.19%) |
Apr 28, 2011 | 6.130 | 6.153 | 5.956 | 6.030 | 50,519,752 | -0.23(-3.73%) |
Apr 27, 2011 | 6.344 | 6.351 | 6.156 | 6.264 | 35,869,512 | -0.04(-0.69%) |
Apr 26, 2011 | 6.272 | 6.333 | 6.241 | 6.308 | 27,719,512 | +0.05(+0.82%) |
Apr 25, 2011 | 6.243 | 6.266 | 6.189 | 6.256 | 30,265,552 | +0.02(+0.37%) |
Apr 21, 2011 | 6.248 | 6.282 | 6.179 | 6.233 | 21,939,412 | +0.01(+0.12%) |
Apr 20, 2011 | 6.215 | 6.259 | 6.169 | 6.225 | 37,737,092 | +0.09(+1.47%) |
Apr 19, 2011 | 6.048 | 6.151 | 6.045 | 6.135 | 26,280,564 | +0.17(+2.89%) |
Apr 18, 2011 | 5.909 | 6.015 | 5.881 | 5.963 | 27,367,776 | -0.09(-1.44%) |
Apr 15, 2011 | 6.069 | 6.097 | 5.999 | 6.051 | 23,229,150 | +0.01(+0.13%) |
Apr 14, 2011 | 6.066 | 6.115 | 6.003 | 6.043 | 24,103,238 | -0.04(-0.68%) |
Apr 13, 2011 | 6.105 | 6.123 | 6.025 | 6.084 | 25,761,304 | +0.01(+0.21%) |
Apr 12, 2011 | 6.061 | 6.102 | 6.002 | 6.071 | 29,028,554 | -0.06(-1.01%) |
Apr 11, 2011 | 6.220 | 6.228 | 6.102 | 6.133 | 25,992,358 | -0.09(-1.40%) |
Apr 08, 2011 | 6.277 | 6.282 | 6.159 | 6.220 | 28,462,128 | -0.06(-0.98%) |
Apr 07, 2011 | 6.256 | 6.305 | 6.218 | 6.282 | 42,942,452 | +0.10(+1.54%) |
Apr 06, 2011 | 6.243 | 6.266 | 6.166 | 6.187 | 24,677,632 | -0.03(-0.41%) |
Apr 05, 2011 | 6.174 | 6.259 | 6.135 | 6.212 | 33,580,632 | +0.00(+0.04%) |
Apr 04, 2011 | 6.218 | 6.236 | 6.146 | 6.210 | 31,349,582 | -0.02(-0.37%) |
Apr 01, 2011 | 6.287 | 6.326 | 6.210 | 6.233 | 66,261,308 | +0.05(+0.87%) |
Mar 31, 2011 | 6.081 | 6.197 | 6.063 | 6.179 | 68,378,960 | +0.22(+3.66%) |
Mar 30, 2011 | 5.827 | 5.984 | 5.803 | 5.961 | 42,558,368 | +0.17(+3.02%) |
Mar 29, 2011 | 5.781 | 5.809 | 5.717 | 5.786 | 25,164,378 | -0.00(-0.04%) |
Mar 28, 2011 | 5.783 | 5.853 | 5.760 | 5.789 | 27,538,106 | +0.01(+0.18%) |
Mar 25, 2011 | 5.796 | 5.812 | 5.750 | 5.778 | 28,640,432 | -0.04(-0.71%) |
Mar 24, 2011 | 5.801 | 5.868 | 5.760 | 5.819 | 42,451,616 | +0.05(+0.85%) |
Mar 23, 2011 | 5.801 | 5.825 | 5.758 | 5.771 | 36,662,788 | -0.06(-1.06%) |
Mar 22, 2011 | 5.642 | 5.840 | 5.634 | 5.832 | 54,005,228 | +0.21(+3.70%) |
Mar 21, 2011 | 5.624 | 5.642 | 5.606 | 5.624 | 42,512,920 | +0.04(+0.74%) |
Mar 18, 2011 | 5.519 | 5.609 | 5.511 | 5.583 | 47,342,728 | +0.16(+2.94%) |
Mar 17, 2011 | 5.544 | 5.560 | 5.393 | 5.424 | 34,111,384 | -0.05(-0.85%) |
Mar 16, 2011 | 5.645 | 5.650 | 5.390 | 5.470 | 47,924,984 | -0.17(-3.01%) |
Mar 15, 2011 | 5.557 | 5.655 | 5.557 | 5.640 | 42,923,328 | +0.00(+0.00%) |
Mar 14, 2011 | 5.519 | 5.640 | 5.498 | 5.640 | 27,043,384 | +0.11(+1.90%) |
Mar 11, 2011 | 5.426 | 5.544 | 5.408 | 5.534 | 34,880,668 | +0.08(+1.46%) |
Mar 10, 2011 | 5.485 | 5.547 | 5.437 | 5.455 | 50,346,736 | -0.22(-3.89%) |
Mar 09, 2011 | 5.634 | 5.729 | 5.611 | 5.676 | 38,009,144 | +0.02(+0.27%) |
Mar 08, 2011 | 5.691 | 5.750 | 5.650 | 5.660 | 31,546,424 | -0.03(-0.50%) |
Mar 07, 2011 | 5.858 | 5.861 | 5.557 | 5.688 | 29,562,986 | -0.18(-3.11%) |
Mar 04, 2011 | 5.861 | 5.925 | 5.781 | 5.871 | 37,451,040 | +0.01(+0.22%) |
Mar 03, 2011 | 5.719 | 5.866 | 5.681 | 5.858 | 51,179,852 | +0.22(+3.87%) |
Mar 02, 2011 | 5.611 | 5.696 | 5.598 | 5.640 | 35,007,076 | +0.03(+0.50%) |
Mar 01, 2011 | 5.745 | 5.755 | 5.601 | 5.611 | 41,166,172 | -0.10(-1.71%) |
Feb 28, 2011 | 5.673 | 5.768 | 5.665 | 5.709 | 44,247,560 | +0.04(+0.77%) |
Feb 25, 2011 | 5.686 | 5.686 | 5.547 | 5.665 | 52,179,308 | +0.01(+0.14%) |
Feb 24, 2011 | 5.750 | 5.791 | 5.580 | 5.658 | 83,333,992 | -0.05(-0.86%) |
Feb 23, 2011 | 5.627 | 5.714 | 5.578 | 5.706 | 39,858,260 | +0.07(+1.23%) |
Feb 22, 2011 | 5.809 | 5.840 | 5.606 | 5.637 | 67,321,904 | -0.32(-5.39%) |
Feb 18, 2011 | 5.894 | 5.981 | 5.881 | 5.958 | 33,499,248 | +0.02(+0.26%) |
Feb 17, 2011 | 5.873 | 5.992 | 5.845 | 5.943 | 32,456,742 | +0.07(+1.27%) |
Feb 16, 2011 | 5.835 | 5.881 | 5.799 | 5.868 | 40,063,552 | +0.11(+1.87%) |
Feb 15, 2011 | 5.634 | 5.786 | 5.632 | 5.760 | 57,409,136 | +0.11(+1.91%) |
Feb 14, 2011 | 5.596 | 5.701 | 5.568 | 5.652 | 28,604,574 | +0.02(+0.41%) |
Feb 11, 2011 | 5.429 | 5.640 | 5.377 | 5.629 | 55,310,632 | +0.21(+3.79%) |
Feb 10, 2011 | 5.455 | 5.473 | 5.380 | 5.424 | 69,290,432 | -0.03(-0.52%) |
Feb 09, 2011 | 5.503 | 5.526 | 5.431 | 5.452 | 45,629,608 | -0.14(-2.44%) |
Feb 08, 2011 | 5.583 | 5.622 | 5.506 | 5.588 | 52,510,104 | +0.20(+3.67%) |
Feb 07, 2011 | 5.331 | 5.416 | 5.318 | 5.390 | 27,693,636 | +0.04(+0.82%) |
Feb 04, 2011 | 5.398 | 5.419 | 5.295 | 5.347 | 45,601,584 | -0.12(-2.16%) |
Feb 03, 2011 | 5.565 | 5.573 | 5.462 | 5.465 | 46,597,716 | -0.11(-1.94%) |
Feb 02, 2011 | 5.701 | 5.711 | 5.552 | 5.573 | 32,451,164 | -0.10(-1.72%) |
Feb 01, 2011 | 5.586 | 5.691 | 5.580 | 5.670 | 50,268,684 | +0.15(+2.65%) |
Jan 31, 2011 | 5.606 | 5.655 | 5.501 | 5.524 | 55,470,652 | -0.07(-1.24%) |
Jan 28, 2011 | 5.683 | 5.686 | 5.447 | 5.593 | 76,048,376 | -0.08(-1.45%) |
Jan 27, 2011 | 5.765 | 5.765 | 5.552 | 5.676 | 65,266,980 | -0.06(-1.07%) |
Jan 26, 2011 | 5.817 | 5.827 | 5.735 | 5.737 | 29,846,714 | -0.04(-0.67%) |
Jan 25, 2011 | 5.809 | 5.832 | 5.722 | 5.776 | 18,941,978 | -0.06(-1.06%) |
Jan 24, 2011 | 5.781 | 5.837 | 5.740 | 5.837 | 23,513,214 | +0.09(+1.61%) |
Jan 21, 2011 | 5.799 | 5.834 | 5.732 | 5.745 | 48,169,964 | +0.02(+0.36%) |
Jan 20, 2011 | 5.871 | 5.873 | 5.717 | 5.724 | 79,164,552 | -0.21(-3.47%) |
Jan 19, 2011 | 5.989 | 5.999 | 5.917 | 5.930 | 44,995,824 | -0.10(-1.62%) |
Jan 18, 2011 | 6.051 | 6.058 | 5.979 | 6.027 | 36,060,524 | -0.09(-1.47%) |
Jan 14, 2011 | 6.125 | 6.156 | 6.062 | 6.117 | 30,444,988 | -0.04(-0.63%) |
Jan 13, 2011 | 6.233 | 6.277 | 6.130 | 6.156 | 30,186,782 | -0.08(-1.24%) |
Jan 12, 2011 | 6.146 | 6.251 | 6.107 | 6.233 | 31,289,432 | +0.14(+2.32%) |
Jan 11, 2011 | 6.051 | 6.099 | 6.025 | 6.092 | 32,067,242 | +0.10(+1.72%) |
Jan 10, 2011 | 5.894 | 6.004 | 5.814 | 5.989 | 40,961,736 | +0.05(+0.91%) |
Jan 07, 2011 | 6.125 | 6.138 | 5.920 | 5.935 | 46,544,772 | -0.16(-2.57%) |
Jan 06, 2011 | 6.207 | 6.238 | 6.092 | 6.092 | 28,939,560 | -0.18(-2.95%) |
Jan 05, 2011 | 6.256 | 6.364 | 6.233 | 6.277 | 32,738,074 | +0.01(+0.16%) |
Jan 04, 2011 | 6.302 | 6.320 | 6.184 | 6.266 | 28,099,904 | -0.04(-0.57%) |
Jan 03, 2011 | 6.266 | 6.323 | 6.233 | 6.302 | 29,363,646 | +0.13(+2.17%) |
Dec 31, 2010 | 6.207 | 6.233 | 6.110 | 6.169 | 14,146,575 | +0.00(+0.00%) |
Dec 30, 2010 | 6.171 | 6.218 | 6.134 | 6.169 | 25,433,128 | +0.03(+0.46%) |
Dec 29, 2010 | 6.002 | 6.148 | 5.994 | 6.141 | 18,603,662 | +0.22(+3.69%) |
Dec 28, 2010 | 5.974 | 5.989 | 5.914 | 5.922 | 13,081,952 | -0.06(-0.95%) |
Dec 27, 2010 | 5.994 | 6.043 | 5.971 | 5.979 | 15,022,642 | -0.06(-0.98%) |
Dec 23, 2010 | 6.015 | 6.102 | 6.012 | 6.038 | 19,600,204 | -0.01(-0.17%) |
Dec 22, 2010 | 5.904 | 6.048 | 5.891 | 6.048 | 29,969,378 | +0.13(+2.21%) |
Dec 21, 2010 | 5.858 | 5.968 | 5.855 | 5.917 | 32,868,142 | +0.14(+2.40%) |
Dec 20, 2010 | 5.902 | 5.909 | 5.778 | 5.778 | 28,339,396 | -0.10(-1.75%) |
Dec 17, 2010 | 5.804 | 5.889 | 5.781 | 5.881 | 28,348,014 | +0.04(+0.62%) |
Dec 16, 2010 | 5.822 | 5.853 | 5.786 | 5.845 | 31,297,018 | +0.02(+0.40%) |
Dec 15, 2010 | 5.909 | 5.917 | 5.807 | 5.822 | 45,544,764 | -0.13(-2.16%) |
Dec 14, 2010 | 5.845 | 5.953 | 5.825 | 5.950 | 35,364,140 | +0.02(+0.26%) |
Dec 13, 2010 | 5.850 | 5.956 | 5.826 | 5.935 | 32,397,510 | +0.06(+1.09%) |
Dec 10, 2010 | 5.819 | 5.873 | 5.773 | 5.871 | 32,777,320 | +0.02(+0.35%) |
Dec 09, 2010 | 5.925 | 5.943 | 5.796 | 5.850 | 50,232,292 | -0.11(-1.85%) |
Dec 08, 2010 | 6.048 | 6.056 | 5.889 | 5.961 | 34,121,428 | -0.16(-2.64%) |
Dec 07, 2010 | 6.161 | 6.184 | 6.040 | 6.123 | 40,017,444 | +0.08(+1.24%) |
Dec 06, 2010 | 6.043 | 6.071 | 6.002 | 6.047 | 32,376,492 | -0.06(-1.02%) |
Dec 03, 2010 | 6.079 | 6.161 | 6.051 | 6.110 | 35,876,088 | -0.10(-1.65%) |
Dec 02, 2010 | 6.141 | 6.215 | 6.123 | 6.212 | 30,452,322 | +0.10(+1.60%) |
Dec 01, 2010 | 6.117 | 6.174 | 6.076 | 6.115 | 40,975,696 | +0.12(+2.01%) |
Nov 30, 2010 | 5.953 | 6.056 | 5.835 | 5.994 | 50,310,960 | -0.02(-0.38%) |
Nov 29, 2010 | 5.961 | 6.035 | 5.884 | 6.017 | 38,081,720 | +0.01(+0.21%) |
Nov 26, 2010 | 6.022 | 6.076 | 5.974 | 6.004 | 22,250,776 | -0.15(-2.50%) |
Nov 24, 2010 | 6.146 | 6.159 | 6.159 | 6.159 | 37,451,956 | +0.15(+2.52%) |
Nov 23, 2010 | 6.146 | 6.148 | 5.968 | 6.007 | 52,462,848 | -0.24(-3.90%) |
Nov 22, 2010 | 6.284 | 6.320 | 6.159 | 6.251 | 25,361,898 | -0.09(-1.38%) |
Nov 19, 2010 | 6.328 | 6.387 | 6.212 | 6.338 | 26,293,292 | -0.01(-0.08%) |
Nov 18, 2010 | 6.295 | 6.397 | 6.272 | 6.344 | 27,274,580 | +0.16(+2.66%) |
Nov 17, 2010 | 6.151 | 6.236 | 6.148 | 6.179 | 38,871,688 | +0.06(+0.97%) |
Nov 16, 2010 | 6.295 | 6.305 | 6.076 | 6.120 | 50,483,608 | -0.21(-3.37%) |
Nov 15, 2010 | 6.344 | 6.415 | 6.290 | 6.333 | 14,686,682 | +0.01(+0.16%) |
Nov 12, 2010 | 6.323 | 6.400 | 6.251 | 6.323 | 46,172,344 | -0.08(-1.20%) |
Nov 11, 2010 | 6.400 | 6.429 | 6.349 | 6.400 | 30,524,008 | -0.07(-1.03%) |
Nov 10, 2010 | 6.500 | 6.544 | 6.367 | 6.467 | 48,488,612 | +0.02(+0.28%) |
Nov 09, 2010 | 6.672 | 6.703 | 6.415 | 6.449 | 55,515,432 | -0.25(-3.76%) |
Nov 08, 2010 | 6.657 | 6.732 | 6.642 | 6.701 | 33,606,124 | -0.04(-0.61%) |
Nov 05, 2010 | 6.698 | 6.757 | 6.656 | 6.742 | 26,514,324 | -0.01(-0.08%) |
Nov 04, 2010 | 6.559 | 6.747 | 6.549 | 6.747 | 39,087,084 | +0.23(+3.47%) |
Nov 03, 2010 | 6.490 | 6.554 | 6.449 | 6.521 | 50,085,936 | +0.01(+0.16%) |
Nov 02, 2010 | 6.490 | 6.554 | 6.374 | 6.511 | 22,244,558 | +0.07(+1.08%) |
Nov 01, 2010 | 6.374 | 6.464 | 6.362 | 6.441 | 31,408,010 | +0.13(+2.08%) |
Oct 29, 2010 | 6.302 | 6.333 | 6.277 | 6.310 | 18,590,944 | +0.04(+0.66%) |
Oct 28, 2010 | 6.318 | 6.351 | 6.248 | 6.269 | 48,112,232 | +0.01(+0.08%) |
Oct 27, 2010 | 6.415 | 6.469 | 6.246 | 6.264 | 48,828,176 | -0.28(-4.24%) |
Oct 25, 2010 | 6.529 | 6.603 | 6.505 | 6.541 | 37,447,492 | +0.08(+1.23%) |
Oct 22, 2010 | 6.511 | 6.552 | 6.444 | 6.462 | 30,502,098 | +0.03(+0.40%) |
Oct 21, 2010 | 6.570 | 6.660 | 6.395 | 6.436 | 34,238,616 | -0.16(-2.42%) |
Oct 20, 2010 | 6.490 | 6.667 | 6.485 | 6.595 | 23,095,738 | +0.12(+1.87%) |
Oct 19, 2010 | 6.523 | 6.595 | 6.417 | 6.475 | 39,459,104 | -0.24(-3.60%) |
Oct 18, 2010 | 6.529 | 6.719 | 6.529 | 6.716 | 32,136,954 | +0.08(+1.16%) |
Oct 15, 2010 | 6.631 | 6.639 | 6.529 | 6.639 | 30,208,630 | +0.07(+1.10%) |
Oct 14, 2010 | 6.654 | 6.680 | 6.511 | 6.567 | 52,299,564 | -0.13(-1.88%) |
Oct 13, 2010 | 6.611 | 6.739 | 6.598 | 6.693 | 37,716,324 | +0.12(+1.76%) |
Oct 12, 2010 | 6.567 | 6.582 | 6.485 | 6.577 | 19,445,272 | +0.01(+0.12%) |
Oct 11, 2010 | 6.595 | 6.636 | 6.529 | 6.570 | 21,209,970 | -0.01(-0.08%) |
Oct 08, 2010 | 6.575 | 6.613 | 6.423 | 6.575 | 29,146,152 | +0.17(+2.65%) |
Oct 07, 2010 | 6.487 | 6.493 | 6.338 | 6.405 | 32,748 | -0.01(-0.20%) |
Oct 06, 2010 | 6.481 | 6.521 | 6.397 | 6.418 | 44,532,632 | -0.07(-1.02%) |
Oct 05, 2010 | 6.341 | 6.544 | 6.297 | 6.484 | 56,708 | +0.19(+3.09%) |
Oct 04, 2010 | 6.266 | 6.292 | 6.232 | 6.290 | 32,004,962 | -0.03(-0.41%) |
Oct 01, 2010 | 6.315 | 6.331 | 6.228 | 6.315 | 37,021,528 | +0.10(+1.65%) |
Sep 30, 2010 | 6.128 | 6.212 | 6.094 | 6.212 | 118,823 | +0.16(+2.68%) |
Sep 29, 2010 | 5.925 | 6.074 | 5.925 | 6.051 | 780,958 | +0.07(+1.12%) |
Sep 28, 2010 | 5.889 | 5.986 | 5.858 | 5.984 | 296,450 | +0.12(+2.10%) |
Sep 27, 2010 | 5.817 | 5.912 | 5.796 | 5.861 | 24,297,338 | +0.02(+0.26%) |
Sep 24, 2010 | 5.866 | 5.936 | 5.796 | 5.845 | 56,109,292 | -0.02(-0.39%) |
Sep 23, 2010 | 5.825 | 5.976 | 5.817 | 5.868 | 601,786 | +0.01(+0.22%) |
Sep 22, 2010 | 5.840 | 5.920 | 5.814 | 5.855 | 35,964,624 | +0.08(+1.38%) |
Sep 21, 2010 | 5.807 | 5.825 | 5.735 | 5.776 | 177,097 | -0.06(-1.10%) |
Sep 20, 2010 | 5.845 | 5.876 | 5.804 | 5.840 | 34,007,060 | +0.02(+0.26%) |
Sep 17, 2010 | 5.825 | 5.927 | 5.765 | 5.825 | 40,245,076 | -0.05(-0.92%) |
Sep 15, 2010 | 5.868 | 5.884 | 5.807 | 5.878 | 30,413,100 | -0.03(-0.48%) |
Sep 14, 2010 | 5.843 | 5.943 | 5.814 | 5.907 | 573,906 | +0.11(+1.82%) |
Sep 13, 2010 | 5.670 | 5.804 | 5.660 | 5.801 | 36,665,928 | +0.23(+4.20%) |
Sep 10, 2010 | 5.591 | 5.604 | 5.547 | 5.568 | 15,959,827 | +0.01(+0.14%) |
Sep 09, 2010 | 5.632 | 5.663 | 5.547 | 5.560 | 135,007 | -0.04(-0.64%) |
Sep 08, 2010 | 5.578 | 5.636 | 5.573 | 5.596 | 138,342 | +0.04(+0.79%) |
Sep 07, 2010 | 5.557 | 5.619 | 5.534 | 5.552 | 60,896 | -0.06(-1.10%) |
Sep 03, 2010 | 5.711 | 5.737 | 5.596 | 5.614 | 46,711,788 | -0.02(-0.32%) |
Sep 02, 2010 | 5.609 | 5.655 | 5.578 | 5.632 | 254,348 | +0.01(+0.09%) |
Sep 01, 2010 | 5.622 | 5.696 | 5.580 | 5.627 | 68,707,392 | +0.13(+2.29%) |
Aug 31, 2010 | 5.498 | 5.547 | 5.408 | 5.501 | 433,672 | +0.15(+2.74%) |
Aug 30, 2010 | 5.411 | 5.426 | 5.321 | 5.354 | 25,020,274 | -0.07(-1.37%) |
Aug 27, 2010 | 5.252 | 5.429 | 5.208 | 5.429 | 39,946,620 | +0.11(+2.08%) |
Aug 26, 2010 | 5.318 | 5.362 | 5.200 | 5.318 | 55,210 | +0.01(+0.14%) |
Aug 25, 2010 | 5.316 | 5.329 | 5.205 | 5.311 | 988,122 | -0.03(-0.62%) |
Aug 24, 2010 | 5.362 | 5.370 | 5.270 | 5.344 | 335,111 | -0.08(-1.42%) |
Aug 23, 2010 | 5.509 | 5.552 | 5.421 | 5.421 | 21,032,080 | -0.08(-1.40%) |
Aug 20, 2010 | 5.457 | 5.503 | 5.419 | 5.498 | 22,495,964 | +0.01(+0.19%) |
Aug 19, 2010 | 5.565 | 5.616 | 5.470 | 5.488 | 25,808 | -0.11(-1.88%) |
Aug 18, 2010 | 5.591 | 5.600 | 5.537 | 5.593 | 167,736 | +0.01(+0.18%) |
Aug 17, 2010 | 5.580 | 5.609 | 5.565 | 5.583 | 130,710 | +0.02(+0.28%) |
Aug 16, 2010 | 5.488 | 5.568 | 5.473 | 5.568 | 23,888,236 | +0.07(+1.31%) |
Aug 13, 2010 | 5.496 | 5.537 | 5.449 | 5.496 | 18,750,328 | +0.03(+0.52%) |
Aug 12, 2010 | 5.357 | 5.480 | 5.349 | 5.467 | 25,278,838 | +0.04(+0.66%) |
Aug 11, 2010 | 5.496 | 5.503 | 5.362 | 5.431 | 7,040 | -0.15(-2.67%) |
Aug 10, 2010 | 5.580 | 5.647 | 5.550 | 5.580 | 149,805 | -0.06(-1.09%) |
Aug 09, 2010 | 5.663 | 5.688 | 5.627 | 5.642 | 21,362,318 | +0.03(+0.60%) |
Aug 06, 2010 | 5.609 | 5.645 | 5.539 | 5.609 | 36,691,540 | +0.04(+0.78%) |
Aug 05, 2010 | 5.565 | 5.622 | 5.544 | 5.565 | 30,877,680 | +0.01(+0.14%) |
Aug 04, 2010 | 5.637 | 5.647 | 5.491 | 5.557 | 1,255,735 | -0.08(-1.37%) |
Aug 03, 2010 | 5.709 | 5.709 | 5.606 | 5.634 | 181,082 | -0.22(-3.82%) |