Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.807 | 6.851 | 6.750 | 6.794 | 6,428,628 | +0.00(+0.04%) |
May 23, 2011 | 6.840 | 6.884 | 6.783 | 6.791 | 7,242,798 | -0.15(-2.20%) |
May 20, 2011 | 7.088 | 7.104 | 6.944 | 6.944 | 4,988,377 | -0.17(-2.41%) |
May 19, 2011 | 7.140 | 7.191 | 7.080 | 7.115 | 5,843,770 | -0.02(-0.23%) |
May 18, 2011 | 7.058 | 7.131 | 7.031 | 7.131 | 5,996,367 | +0.07(+0.92%) |
May 17, 2011 | 7.159 | 7.175 | 7.042 | 7.066 | 12,458,411 | -0.08(-1.07%) |
May 16, 2011 | 7.202 | 7.646 | 7.131 | 7.142 | 35,863,972 | -0.19(-2.53%) |
May 13, 2011 | 7.420 | 7.450 | 7.308 | 7.328 | 4,231,288 | -0.08(-1.03%) |
May 12, 2011 | 7.306 | 7.409 | 7.232 | 7.404 | 6,252,311 | +0.05(+0.63%) |
May 11, 2011 | 7.466 | 7.510 | 7.319 | 7.357 | 5,423,650 | -0.12(-1.60%) |
May 10, 2011 | 7.434 | 7.502 | 7.377 | 7.477 | 3,641,997 | +0.02(+0.33%) |
May 09, 2011 | 7.246 | 7.456 | 7.219 | 7.453 | 5,323,737 | +0.21(+2.93%) |
May 06, 2011 | 7.251 | 7.352 | 7.210 | 7.240 | 6,018,420 | +0.02(+0.30%) |
May 05, 2011 | 7.219 | 7.289 | 7.172 | 7.219 | 8,082,964 | -0.02(-0.30%) |
May 04, 2011 | 7.317 | 7.317 | 7.148 | 7.240 | 8,730,163 | -0.05(-0.67%) |
May 03, 2011 | 7.407 | 7.415 | 7.240 | 7.289 | 6,248,028 | -0.10(-1.36%) |
May 02, 2011 | 7.381 | 7.488 | 7.366 | 7.390 | 4,967,844 | +0.01(+0.07%) |
Apr 29, 2011 | 7.417 | 7.450 | 7.357 | 7.385 | 6,429,443 | -0.03(-0.44%) |
Apr 28, 2011 | 7.466 | 7.510 | 7.396 | 7.417 | 4,902,141 | -0.07(-0.87%) |
Apr 27, 2011 | 7.420 | 7.518 | 7.352 | 7.483 | 5,738,459 | +0.05(+0.73%) |
Apr 26, 2011 | 7.445 | 7.529 | 7.409 | 7.428 | 5,137,148 | +0.01(+0.18%) |
Apr 25, 2011 | 7.496 | 7.564 | 7.355 | 7.415 | 4,820,822 | -0.08(-1.13%) |
Apr 21, 2011 | 7.450 | 7.526 | 7.423 | 7.499 | 4,522,550 | +0.06(+0.81%) |
Apr 20, 2011 | 7.494 | 7.545 | 7.347 | 7.439 | 9,802,233 | -0.02(-0.29%) |
Apr 19, 2011 | 7.521 | 7.897 | 7.439 | 7.461 | 8,598,898 | -0.05(-0.62%) |
Apr 18, 2011 | 7.562 | 7.586 | 7.420 | 7.507 | 5,081,518 | -0.17(-2.27%) |
Apr 15, 2011 | 7.600 | 7.729 | 7.545 | 7.682 | 5,736,567 | +0.11(+1.44%) |
Apr 14, 2011 | 7.548 | 7.638 | 7.502 | 7.573 | 5,148,474 | +0.01(+0.18%) |
Apr 13, 2011 | 7.646 | 7.665 | 7.477 | 7.559 | 8,518,321 | -0.01(-0.11%) |
Apr 12, 2011 | 7.624 | 7.682 | 7.535 | 7.567 | 12,444,063 | -0.07(-0.86%) |
Apr 11, 2011 | 7.668 | 7.801 | 7.578 | 7.633 | 10,846,690 | -0.11(-1.48%) |
Apr 08, 2011 | 7.932 | 7.948 | 7.695 | 7.747 | 14,311,841 | -0.17(-2.13%) |
Apr 07, 2011 | 7.864 | 8.033 | 7.790 | 7.916 | 17,932,406 | +0.07(+0.83%) |
Apr 06, 2011 | 7.592 | 7.924 | 7.575 | 7.850 | 18,743,778 | +0.23(+2.96%) |
Apr 05, 2011 | 7.461 | 7.705 | 7.426 | 7.624 | 15,749,547 | +0.15(+2.04%) |
Apr 04, 2011 | 7.551 | 7.622 | 7.461 | 7.472 | 20,971,834 | -0.22(-2.80%) |
Apr 01, 2011 | 7.023 | 7.799 | 6.971 | 7.687 | 66,068,004 | +0.65(+9.25%) |
Mar 31, 2011 | 7.023 | 7.036 | 6.923 | 7.036 | 6,298,668 | +0.01(+0.19%) |
Mar 30, 2011 | 6.998 | 7.080 | 6.933 | 7.023 | 7,461,862 | +0.01(+0.16%) |
Mar 29, 2011 | 6.837 | 7.020 | 6.793 | 7.012 | 7,714,222 | +0.13(+1.86%) |
Mar 28, 2011 | 6.895 | 7.004 | 6.881 | 6.884 | 3,970,886 | -0.01(-0.08%) |
Mar 25, 2011 | 6.993 | 6.993 | 6.884 | 6.889 | 4,265,853 | -0.08(-1.09%) |
Mar 24, 2011 | 6.944 | 7.004 | 6.900 | 6.965 | 4,595,371 | +0.07(+0.99%) |
Mar 23, 2011 | 6.783 | 6.952 | 6.764 | 6.897 | 7,818,930 | +0.05(+0.72%) |
Mar 22, 2011 | 6.922 | 6.944 | 6.840 | 6.848 | 5,092,553 | -0.06(-0.83%) |
Mar 21, 2011 | 6.941 | 6.952 | 6.816 | 6.905 | 7,024,776 | +0.16(+2.30%) |
Mar 18, 2011 | 6.807 | 6.873 | 6.734 | 6.750 | 14,718,972 | +0.06(+0.85%) |
Mar 17, 2011 | 6.745 | 6.788 | 6.614 | 6.693 | 12,854,227 | +0.02(+0.37%) |
Mar 16, 2011 | 6.982 | 7.044 | 6.635 | 6.669 | 17,234,746 | -0.36(-5.15%) |
Mar 15, 2011 | 6.995 | 7.099 | 6.971 | 7.031 | 10,631,514 | -0.15(-2.09%) |
Mar 14, 2011 | 7.366 | 7.374 | 7.058 | 7.181 | 14,777,312 | -0.22(-3.02%) |
Mar 11, 2011 | 7.325 | 7.423 | 7.298 | 7.404 | 5,173,189 | +0.06(+0.78%) |
Mar 10, 2011 | 7.491 | 7.499 | 7.338 | 7.347 | 7,786,356 | -0.21(-2.77%) |
Mar 09, 2011 | 7.714 | 7.758 | 7.540 | 7.556 | 7,759,620 | -0.17(-2.22%) |
Mar 08, 2011 | 7.717 | 7.790 | 7.660 | 7.728 | 5,573,522 | +0.04(+0.50%) |
Mar 07, 2011 | 7.826 | 7.834 | 7.628 | 7.690 | 7,300,877 | +0.06(+0.79%) |
Mar 04, 2011 | 7.717 | 7.733 | 7.543 | 7.630 | 6,453,362 | -0.10(-1.30%) |
Mar 03, 2011 | 7.657 | 7.782 | 7.657 | 7.731 | 5,703,016 | +0.15(+1.98%) |
Mar 02, 2011 | 7.543 | 7.679 | 7.483 | 7.581 | 7,554,669 | +0.04(+0.58%) |
Mar 01, 2011 | 7.793 | 7.829 | 7.535 | 7.537 | 12,216,166 | -0.25(-3.25%) |
Feb 28, 2011 | 7.728 | 7.794 | 7.641 | 7.790 | 11,540,925 | +0.05(+0.70%) |
Feb 25, 2011 | 7.657 | 7.747 | 7.635 | 7.736 | 11,594,701 | +0.11(+1.39%) |
Feb 24, 2011 | 7.635 | 7.657 | 7.505 | 7.630 | 11,954,758 | +0.01(+0.07%) |
Feb 23, 2011 | 7.624 | 7.747 | 7.535 | 7.624 | 13,823,634 | +0.00(+0.00%) |
Feb 22, 2011 | 7.771 | 7.807 | 7.608 | 7.624 | 17,536,436 | -0.30(-3.75%) |
Feb 18, 2011 | 7.842 | 8.004 | 7.807 | 7.921 | 16,273,296 | +0.10(+1.27%) |
Feb 17, 2011 | 7.774 | 7.864 | 7.690 | 7.822 | 12,408,341 | +0.07(+0.90%) |
Feb 16, 2011 | 7.717 | 7.913 | 7.706 | 7.752 | 17,354,820 | +0.05(+0.67%) |
Feb 15, 2011 | 7.796 | 7.946 | 7.613 | 7.701 | 30,295,980 | -0.37(-4.59%) |
Feb 14, 2011 | 7.706 | 8.090 | 7.671 | 8.071 | 26,952,608 | +0.41(+5.41%) |
Feb 11, 2011 | 7.526 | 7.684 | 7.510 | 7.657 | 9,596,543 | +0.08(+1.08%) |
Feb 10, 2011 | 7.417 | 7.586 | 7.317 | 7.575 | 16,790,546 | +0.07(+0.87%) |
Feb 09, 2011 | 7.069 | 7.581 | 7.066 | 7.510 | 67,070,340 | +0.47(+6.73%) |
Feb 08, 2011 | 7.053 | 7.112 | 7.014 | 7.036 | 31,462,496 | -0.26(-3.51%) |
Feb 07, 2011 | 7.230 | 7.328 | 7.170 | 7.292 | 7,873,481 | +0.06(+0.83%) |
Feb 04, 2011 | 7.121 | 7.273 | 7.112 | 7.232 | 6,964,845 | +0.11(+1.61%) |
Feb 03, 2011 | 7.230 | 7.284 | 7.091 | 7.118 | 10,921,369 | -0.10(-1.40%) |
Feb 02, 2011 | 6.791 | 7.221 | 6.791 | 7.219 | 16,202,793 | +0.32(+4.66%) |
Feb 01, 2011 | 6.707 | 6.965 | 6.699 | 6.897 | 10,545,539 | +0.23(+3.47%) |
Jan 31, 2011 | 6.679 | 6.718 | 6.617 | 6.666 | 12,286,210 | -0.01(-0.08%) |
Jan 28, 2011 | 6.846 | 6.865 | 6.622 | 6.671 | 8,041,859 | -0.19(-2.82%) |
Jan 27, 2011 | 6.701 | 6.870 | 6.671 | 6.865 | 7,998,410 | +0.19(+2.86%) |
Jan 26, 2011 | 6.628 | 6.696 | 6.592 | 6.674 | 9,086,856 | +0.06(+0.86%) |
Jan 25, 2011 | 6.693 | 6.701 | 6.549 | 6.617 | 7,678,305 | -0.07(-1.07%) |
Jan 24, 2011 | 6.628 | 6.718 | 6.592 | 6.688 | 5,440,231 | +0.07(+1.08%) |
Jan 21, 2011 | 6.568 | 6.671 | 6.554 | 6.617 | 6,045,420 | +0.08(+1.21%) |
Jan 20, 2011 | 6.483 | 6.565 | 6.439 | 6.538 | 6,771,120 | +0.06(+0.97%) |
Jan 19, 2011 | 6.658 | 6.677 | 6.470 | 6.475 | 6,347,882 | -0.17(-2.55%) |
Jan 18, 2011 | 6.652 | 6.674 | 6.598 | 6.645 | 5,497,998 | +0.01(+0.13%) |
Jan 14, 2011 | 6.549 | 6.636 | 6.527 | 6.636 | 5,298,236 | +0.07(+1.08%) |
Jan 13, 2011 | 6.415 | 6.592 | 6.415 | 6.565 | 6,893,541 | +0.04(+0.64%) |
Jan 12, 2011 | 6.516 | 6.549 | 6.483 | 6.524 | 7,365,699 | +0.05(+0.79%) |
Jan 11, 2011 | 6.434 | 6.481 | 6.413 | 6.473 | 7,591,085 | +0.08(+1.32%) |
Jan 10, 2011 | 6.325 | 6.415 | 6.287 | 6.388 | 5,513,206 | +0.02(+0.34%) |
Jan 07, 2011 | 6.448 | 6.458 | 6.331 | 6.366 | 6,511,937 | -0.05(-0.72%) |
Jan 06, 2011 | 6.432 | 6.462 | 6.364 | 6.413 | 7,196,444 | -0.03(-0.42%) |
Jan 05, 2011 | 6.500 | 6.519 | 6.440 | 6.440 | 8,134,213 | -0.07(-1.13%) |
Jan 04, 2011 | 6.565 | 6.613 | 6.500 | 6.513 | 7,199,720 | -0.05(-0.79%) |
Jan 03, 2011 | 6.532 | 6.614 | 6.522 | 6.565 | 4,987,540 | +0.10(+1.60%) |
Dec 31, 2010 | 6.453 | 6.508 | 6.439 | 6.462 | 3,225,597 | -0.02(-0.25%) |
Dec 30, 2010 | 6.500 | 6.532 | 6.456 | 6.478 | 3,428,709 | -0.05(-0.75%) |
Dec 29, 2010 | 6.486 | 6.530 | 6.448 | 6.527 | 8,064,268 | +0.04(+0.67%) |
Dec 28, 2010 | 6.522 | 6.562 | 6.473 | 6.483 | 6,477,982 | -0.04(-0.54%) |
Dec 27, 2010 | 6.456 | 6.532 | 6.440 | 6.519 | 3,686,761 | +0.03(+0.50%) |
Dec 23, 2010 | 6.372 | 6.519 | 6.336 | 6.486 | 5,184,302 | -0.09(-1.41%) |
Dec 22, 2010 | 6.579 | 6.609 | 6.522 | 6.579 | 5,520,995 | +0.00(+0.00%) |
Dec 21, 2010 | 6.413 | 6.628 | 6.377 | 6.579 | 12,557,424 | +0.18(+2.85%) |
Dec 20, 2010 | 6.399 | 6.413 | 6.361 | 6.396 | 6,734,972 | -0.00(-0.04%) |
Dec 17, 2010 | 6.328 | 6.432 | 6.325 | 6.399 | 12,998,253 | +0.01(+0.17%) |
Dec 16, 2010 | 6.138 | 6.584 | 6.138 | 6.388 | 29,273,712 | +0.25(+4.13%) |
Dec 15, 2010 | 6.072 | 6.196 | 6.064 | 6.135 | 6,466,359 | +0.01(+0.22%) |
Dec 14, 2010 | 6.176 | 6.206 | 6.116 | 6.121 | 3,843,875 | -0.06(-1.01%) |
Dec 13, 2010 | 6.260 | 6.260 | 6.173 | 6.184 | 6,311,319 | -0.04(-0.57%) |
Dec 10, 2010 | 6.165 | 6.230 | 6.053 | 6.219 | 8,576,262 | +0.06(+0.93%) |
Dec 09, 2010 | 6.203 | 6.222 | 6.129 | 6.162 | 8,318,966 | -0.01(-0.22%) |
Dec 08, 2010 | 6.162 | 6.238 | 6.143 | 6.176 | 8,530,701 | +0.00(+0.04%) |
Dec 07, 2010 | 6.279 | 6.293 | 6.168 | 6.173 | 7,647,280 | -0.04(-0.61%) |
Dec 06, 2010 | 6.135 | 6.212 | 6.121 | 6.211 | 5,682,403 | +0.05(+0.78%) |
Dec 03, 2010 | 6.162 | 6.236 | 6.083 | 6.163 | 12,397,360 | -0.17(-2.66%) |
Dec 02, 2010 | 6.124 | 6.347 | 6.102 | 6.331 | 15,030,127 | +0.19(+3.01%) |
Dec 01, 2010 | 5.903 | 6.168 | 5.903 | 6.146 | 15,973,133 | +0.30(+5.12%) |
Nov 30, 2010 | 5.797 | 5.868 | 5.745 | 5.846 | 15,257,807 | -0.00(-0.05%) |
Nov 29, 2010 | 5.827 | 5.852 | 5.732 | 5.849 | 8,520,088 | -0.01(-0.14%) |
Nov 26, 2010 | 5.803 | 5.920 | 5.778 | 5.857 | 3,742,134 | -0.00(-0.03%) |
Nov 24, 2010 | 5.814 | 5.859 | 5.859 | 5.859 | 8,175,429 | +0.08(+1.31%) |
Nov 23, 2010 | 5.800 | 5.876 | 5.773 | 5.784 | 9,530,656 | -0.09(-1.53%) |
Nov 22, 2010 | 5.939 | 5.963 | 5.852 | 5.873 | 5,208,386 | -0.11(-1.76%) |
Nov 19, 2010 | 5.928 | 6.007 | 5.863 | 5.979 | 6,341,628 | +0.03(+0.58%) |
Nov 18, 2010 | 5.830 | 5.963 | 5.818 | 5.944 | 6,482,294 | +0.16(+2.73%) |
Nov 17, 2010 | 5.808 | 5.819 | 5.756 | 5.786 | 5,787,791 | -0.01(-0.14%) |
Nov 16, 2010 | 5.833 | 5.883 | 5.759 | 5.795 | 10,759,907 | -0.08(-1.39%) |
Nov 15, 2010 | 5.884 | 5.961 | 5.873 | 5.876 | 7,075,209 | +0.02(+0.33%) |
Nov 12, 2010 | 5.868 | 5.937 | 5.822 | 5.857 | 5,310,840 | -0.06(-1.06%) |
Nov 11, 2010 | 5.895 | 5.958 | 5.879 | 5.920 | 6,667,814 | -0.04(-0.73%) |
Nov 10, 2010 | 5.933 | 5.963 | 5.854 | 5.963 | 6,693,022 | +0.05(+0.83%) |
Nov 09, 2010 | 5.991 | 6.021 | 5.890 | 5.914 | 9,365,903 | -0.08(-1.27%) |
Nov 08, 2010 | 6.004 | 6.050 | 5.982 | 5.991 | 4,982,218 | -0.05(-0.90%) |
Nov 05, 2010 | 5.961 | 6.078 | 5.950 | 6.045 | 8,425,137 | +0.08(+1.42%) |
Nov 04, 2010 | 5.909 | 5.974 | 5.846 | 5.961 | 9,224,121 | +0.10(+1.77%) |
Nov 03, 2010 | 5.849 | 5.882 | 5.778 | 5.857 | 8,614,951 | +0.00(+0.05%) |
Nov 02, 2010 | 5.808 | 5.873 | 5.775 | 5.854 | 8,844,431 | +0.11(+1.85%) |
Nov 01, 2010 | 5.797 | 5.824 | 5.715 | 5.748 | 6,120,617 | +0.00(+0.00%) |
Oct 29, 2010 | 5.835 | 5.860 | 5.721 | 5.748 | 10,873,110 | +0.06(+1.00%) |
Oct 28, 2010 | 5.759 | 5.770 | 5.656 | 5.691 | 8,774,757 | -0.04(-0.62%) |
Oct 27, 2010 | 5.637 | 5.737 | 5.609 | 5.726 | 8,794,048 | +0.04(+0.62%) |
Oct 25, 2010 | 5.688 | 5.745 | 5.672 | 5.691 | 10,486,901 | +0.07(+1.17%) |
Oct 22, 2010 | 5.601 | 5.647 | 5.574 | 5.625 | 3,441,610 | +0.05(+0.87%) |
Oct 21, 2010 | 5.639 | 5.669 | 5.563 | 5.577 | 5,882,955 | -0.04(-0.68%) |
Oct 20, 2010 | 5.514 | 5.637 | 5.473 | 5.615 | 6,628,651 | +0.12(+2.23%) |
Oct 19, 2010 | 5.484 | 5.581 | 5.460 | 5.492 | 7,995,373 | -0.08(-1.47%) |
Oct 18, 2010 | 5.424 | 5.574 | 5.397 | 5.574 | 9,024,013 | +0.15(+2.81%) |
Oct 15, 2010 | 5.517 | 5.517 | 5.393 | 5.421 | 5,860,722 | -0.01(-0.25%) |
Oct 14, 2010 | 5.443 | 5.514 | 5.392 | 5.435 | 5,937,307 | -0.04(-0.80%) |
Oct 13, 2010 | 5.468 | 5.503 | 5.424 | 5.479 | 7,535,814 | +0.03(+0.55%) |
Oct 12, 2010 | 5.416 | 5.451 | 5.392 | 5.449 | 6,067,414 | +0.03(+0.55%) |
Oct 11, 2010 | 5.400 | 5.454 | 5.383 | 5.419 | 4,482,608 | +0.01(+0.10%) |
Oct 08, 2010 | 5.383 | 5.427 | 5.359 | 5.413 | 3,892,660 | +0.03(+0.56%) |
Oct 07, 2010 | 5.427 | 5.438 | 5.353 | 5.383 | 4,532,689 | -0.04(-0.65%) |
Oct 06, 2010 | 5.432 | 5.451 | 5.386 | 5.419 | 3,962,726 | +0.01(+0.10%) |
Oct 05, 2010 | 5.310 | 5.451 | 5.250 | 5.413 | 7,095,331 | +0.16(+3.06%) |
Oct 04, 2010 | 5.250 | 5.295 | 5.201 | 5.253 | 5,795,716 | -0.00(-0.05%) |
Oct 01, 2010 | 5.321 | 5.370 | 5.193 | 5.255 | 10,149,506 | -0.04(-0.67%) |
Sep 30, 2010 | 5.446 | 5.490 | 5.290 | 5.291 | 9,881,653 | -0.11(-1.97%) |
Sep 29, 2010 | 5.397 | 5.427 | 5.364 | 5.397 | 4,360,948 | -0.02(-0.35%) |
Sep 28, 2010 | 5.402 | 5.430 | 5.313 | 5.416 | 4,142,463 | +0.04(+0.76%) |
Sep 27, 2010 | 5.476 | 5.487 | 5.359 | 5.375 | 6,956,494 | -0.12(-2.13%) |
Sep 24, 2010 | 5.342 | 5.492 | 5.323 | 5.492 | 9,575,287 | +0.23(+4.29%) |
Sep 23, 2010 | 5.247 | 5.375 | 5.217 | 5.266 | 10,530,203 | -0.04(-0.72%) |
Sep 22, 2010 | 5.323 | 5.375 | 5.269 | 5.304 | 8,210,938 | -0.01(-0.20%) |
Sep 21, 2010 | 5.372 | 5.375 | 5.269 | 5.315 | 6,027,476 | -0.05(-0.91%) |
Sep 20, 2010 | 5.296 | 5.378 | 5.272 | 5.364 | 7,648,547 | +0.07(+1.40%) |
Sep 17, 2010 | 5.304 | 5.345 | 5.274 | 5.290 | 6,706,206 | -0.02(-0.37%) |
Sep 15, 2010 | 5.253 | 5.329 | 5.220 | 5.310 | 4,242,218 | +0.02(+0.46%) |
Sep 14, 2010 | 5.244 | 5.342 | 5.228 | 5.285 | 7,026,002 | +0.02(+0.31%) |
Sep 13, 2010 | 5.239 | 5.275 | 5.206 | 5.269 | 5,553,140 | +0.11(+2.06%) |
Sep 10, 2010 | 5.122 | 5.176 | 5.067 | 5.163 | 7,605,818 | +0.04(+0.74%) |
Sep 09, 2010 | 5.138 | 5.190 | 5.106 | 5.125 | 6,884,639 | +0.05(+0.91%) |
Sep 08, 2010 | 5.078 | 5.122 | 5.062 | 5.078 | 7,990,213 | -0.00(-0.05%) |
Sep 07, 2010 | 5.209 | 5.212 | 5.073 | 5.081 | 6,989,160 | -0.14(-2.76%) |
Sep 03, 2010 | 5.182 | 5.234 | 5.112 | 5.225 | 7,875,321 | +0.12(+2.35%) |
Sep 02, 2010 | 5.038 | 5.119 | 5.012 | 5.106 | 6,327,702 | +0.07(+1.41%) |
Sep 01, 2010 | 4.939 | 5.038 | 4.907 | 5.035 | 8,386,106 | +0.16(+3.24%) |
Aug 31, 2010 | 4.901 | 4.923 | 4.850 | 4.877 | 14,514,090 | -0.05(-1.00%) |
Aug 30, 2010 | 5.018 | 5.048 | 4.926 | 4.926 | 6,546,734 | -0.12(-2.43%) |
Aug 27, 2010 | 5.038 | 5.051 | 4.948 | 5.048 | 13,003,438 | +0.06(+1.20%) |
Aug 26, 2010 | 5.040 | 5.078 | 4.950 | 4.989 | 15,061,772 | -0.10(-1.87%) |
Aug 25, 2010 | 5.087 | 5.111 | 5.006 | 5.084 | 16,221,239 | -0.05(-0.95%) |
Aug 24, 2010 | 5.242 | 5.242 | 5.122 | 5.133 | 12,869,012 | -0.16(-2.94%) |
Aug 23, 2010 | 5.323 | 5.344 | 5.274 | 5.288 | 4,476,901 | -0.02(-0.46%) |
Aug 20, 2010 | 5.334 | 5.342 | 5.264 | 5.313 | 6,041,149 | -0.05(-0.96%) |
Aug 19, 2010 | 5.451 | 5.487 | 5.356 | 5.364 | 11,610,301 | -0.12(-2.23%) |
Aug 18, 2010 | 5.481 | 5.522 | 5.430 | 5.487 | 7,923,984 | +0.01(+0.10%) |
Aug 17, 2010 | 5.533 | 5.555 | 5.481 | 5.481 | 7,948,714 | -0.01(-0.10%) |
Aug 16, 2010 | 5.424 | 5.495 | 5.386 | 5.487 | 9,526,576 | +0.06(+1.05%) |
Aug 13, 2010 | 5.416 | 5.511 | 5.416 | 5.430 | 7,698,364 | -0.01(-0.10%) |
Aug 12, 2010 | 5.310 | 5.481 | 5.310 | 5.435 | 11,599,875 | +0.05(+1.01%) |
Aug 11, 2010 | 5.451 | 5.484 | 5.351 | 5.381 | 10,559,061 | -0.16(-2.90%) |
Aug 10, 2010 | 5.528 | 5.593 | 5.460 | 5.541 | 10,402,530 | -0.04(-0.63%) |
Aug 09, 2010 | 5.503 | 5.582 | 5.487 | 5.577 | 8,169,043 | +0.07(+1.34%) |
Aug 06, 2010 | 5.470 | 5.528 | 5.432 | 5.503 | 7,445,267 | -0.03(-0.49%) |
Aug 05, 2010 | 5.443 | 5.547 | 5.408 | 5.530 | 8,249,153 | +0.04(+0.74%) |
Aug 04, 2010 | 5.454 | 5.519 | 5.435 | 5.490 | 9,002,559 | +0.03(+0.60%) |
Aug 03, 2010 | 5.462 | 5.487 | 5.432 | 5.457 | 7,692,393 | -0.02(-0.30%) |
Aug 02, 2010 | 5.370 | 5.490 | 5.307 | 5.473 | 9,147,558 | +0.17(+3.24%) |
Jul 30, 2010 | 5.244 | 5.321 | 5.198 | 5.302 | 13,353,573 | +0.00(+0.05%) |
Jul 29, 2010 | 5.283 | 5.337 | 5.199 | 5.299 | 7,692,833 | +0.03(+0.62%) |
Jul 28, 2010 | 5.402 | 5.416 | 5.255 | 5.266 | 8,192,399 | -0.04(-0.77%) |
Jul 27, 2010 | 5.315 | 5.473 | 5.291 | 5.307 | 15,638,742 | +0.13(+2.58%) |
Jul 26, 2010 | 5.092 | 5.182 | 5.046 | 5.174 | 5,868,819 | +0.10(+1.99%) |
Jul 23, 2010 | 5.021 | 5.087 | 4.931 | 5.073 | 5,849,275 | +0.06(+1.25%) |
Jul 22, 2010 | 4.901 | 5.035 | 4.888 | 5.010 | 6,999,832 | +0.17(+3.49%) |
Jul 21, 2010 | 5.010 | 5.010 | 4.836 | 4.841 | 7,061,327 | -0.10(-2.04%) |
Jul 20, 2010 | 4.768 | 4.950 | 4.745 | 4.942 | 8,460,715 | +0.12(+2.48%) |
Jul 19, 2010 | 4.809 | 4.841 | 4.765 | 4.822 | 5,276,987 | +0.03(+0.60%) |
Jul 16, 2010 | 4.885 | 4.929 | 4.776 | 4.794 | 9,625,868 | -0.15(-2.95%) |
Jul 15, 2010 | 4.920 | 4.964 | 4.852 | 4.939 | 4,388,601 | +0.01(+0.11%) |
Jul 14, 2010 | 4.978 | 4.983 | 4.888 | 4.934 | 6,653,025 | -0.04(-0.88%) |
Jul 13, 2010 | 4.991 | 5.021 | 4.920 | 4.978 | 10,970,646 | +0.04(+0.72%) |
Jul 12, 2010 | 4.942 | 4.967 | 4.907 | 4.942 | 5,123,765 | -0.01(-0.27%) |
Jul 09, 2010 | 4.874 | 4.972 | 4.866 | 4.956 | 6,955,892 | +0.07(+1.34%) |
Jul 08, 2010 | 4.890 | 4.918 | 4.836 | 4.890 | 6,800,441 | +0.05(+0.96%) |
Jul 07, 2010 | 4.754 | 4.852 | 4.711 | 4.844 | 10,729,312 | +0.12(+2.48%) |
Jul 06, 2010 | 4.771 | 4.832 | 4.678 | 4.727 | 10,727,475 | +0.02(+0.35%) |
Jul 02, 2010 | 4.831 | 4.863 | 4.711 | 4.711 | 7,652,326 | -0.11(-2.26%) |
Jul 01, 2010 | 4.871 | 4.948 | 4.752 | 4.820 | 11,096,776 | -0.02(-0.45%) |
Jun 30, 2010 | 4.904 | 4.964 | 4.839 | 4.841 | 10,431,723 | -0.07(-1.50%) |
Jun 29, 2010 | 5.043 | 5.057 | 4.899 | 4.915 | 9,698,193 | -0.23(-4.45%) |
Jun 25, 2010 | 5.029 | 5.179 | 5.010 | 5.144 | 12,099,110 | +0.15(+3.00%) |
Jun 24, 2010 | 5.040 | 5.087 | 4.983 | 4.994 | 8,306,183 | -0.07(-1.29%) |
Jun 23, 2010 | 5.116 | 5.152 | 5.046 | 5.059 | 6,420,031 | -0.02(-0.48%) |
Jun 22, 2010 | 5.171 | 5.217 | 5.081 | 5.084 | 7,631,518 | -0.09(-1.74%) |
Jun 21, 2010 | 5.269 | 5.291 | 5.149 | 5.174 | 8,140,115 | -0.05(-0.89%) |
Jun 18, 2010 | 5.293 | 5.293 | 5.206 | 5.220 | 8,820,938 | -0.04(-0.83%) |
Jun 17, 2010 | 5.318 | 5.323 | 5.193 | 5.264 | 6,037,223 | -0.06(-1.07%) |
Jun 16, 2010 | 5.351 | 5.356 | 5.272 | 5.321 | 6,087,058 | -0.04(-0.76%) |
Jun 15, 2010 | 5.266 | 5.364 | 5.247 | 5.362 | 10,232,030 | +0.16(+3.09%) |
Jun 14, 2010 | 5.293 | 5.310 | 5.198 | 5.201 | 7,304,425 | -0.01(-0.26%) |
Jun 11, 2010 | 5.092 | 5.228 | 5.081 | 5.215 | 6,544,387 | +0.05(+0.90%) |
Jun 10, 2010 | 5.067 | 5.179 | 5.038 | 5.168 | 8,905,893 | +0.19(+3.72%) |
Jun 09, 2010 | 4.983 | 5.092 | 4.969 | 4.983 | 12,653,073 | +0.01(+0.27%) |
Jun 08, 2010 | 4.975 | 5.016 | 4.855 | 4.969 | 12,154,638 | +0.01(+0.16%) |
Jun 07, 2010 | 5.048 | 5.125 | 4.959 | 4.961 | 11,294,941 | -0.06(-1.14%) |
Jun 04, 2010 | 5.016 | 5.065 | 5.010 | 5.018 | 15,781,064 | -0.09(-1.81%) |
Jun 03, 2010 | 5.136 | 5.146 | 5.065 | 5.111 | 8,218,360 | +0.01(+0.21%) |
Jun 02, 2010 | 5.051 | 5.100 | 4.997 | 5.100 | 9,154,348 | +0.09(+1.85%) |