Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.091 | 6.200 | 5.881 | 6.054 | 696,615 | -0.13(-2.06%) |
Jul 28, 2011 | 6.281 | 6.418 | 6.145 | 6.181 | 712,300 | -0.12(-1.88%) |
Jul 27, 2011 | 6.481 | 6.511 | 6.209 | 6.300 | 740,835 | -0.22(-3.35%) |
Jul 26, 2011 | 6.509 | 6.672 | 6.500 | 6.518 | 588,218 | -0.04(-0.55%) |
Jul 25, 2011 | 6.500 | 6.691 | 6.381 | 6.554 | 609,581 | +0.01(+0.14%) |
Jul 22, 2011 | 6.472 | 6.591 | 6.427 | 6.545 | 397,379 | +0.07(+1.12%) |
Jul 21, 2011 | 6.291 | 6.472 | 6.272 | 6.472 | 629,296 | +0.18(+2.89%) |
Jul 20, 2011 | 6.363 | 6.363 | 6.181 | 6.291 | 565,265 | -0.03(-0.43%) |
Jul 19, 2011 | 6.063 | 6.354 | 6.045 | 6.318 | 754,368 | +0.33(+5.46%) |
Jul 18, 2011 | 6.072 | 6.118 | 5.881 | 5.991 | 418,077 | -0.08(-1.35%) |
Jul 15, 2011 | 5.972 | 6.354 | 5.863 | 6.072 | 612,893 | +0.32(+5.53%) |
Jul 14, 2011 | 5.936 | 5.981 | 5.718 | 5.754 | 609,828 | -0.17(-2.91%) |
Jul 13, 2011 | 5.754 | 5.991 | 5.754 | 5.927 | 520,331 | +0.20(+3.49%) |
Jul 12, 2011 | 5.681 | 5.827 | 5.654 | 5.727 | 483,846 | +0.04(+0.64%) |
Jul 11, 2011 | 5.718 | 5.809 | 5.636 | 5.691 | 569,519 | -0.10(-1.73%) |
Jul 08, 2011 | 5.672 | 5.800 | 5.668 | 5.791 | 682,580 | +0.00(+0.00%) |
Jul 07, 2011 | 5.672 | 5.936 | 5.672 | 5.791 | 724,455 | +0.19(+3.41%) |
Jul 06, 2011 | 5.591 | 5.677 | 5.472 | 5.600 | 425,617 | -0.03(-0.48%) |
Jul 05, 2011 | 5.591 | 5.754 | 5.536 | 5.627 | 575,540 | +0.04(+0.65%) |
Jul 01, 2011 | 5.472 | 5.627 | 5.354 | 5.591 | 570,353 | +0.12(+2.16%) |
Jun 30, 2011 | 5.327 | 5.500 | 5.300 | 5.472 | 656,260 | +0.19(+3.61%) |
Jun 29, 2011 | 5.145 | 5.418 | 5.136 | 5.282 | 764,481 | +0.19(+3.75%) |
Jun 28, 2011 | 5.136 | 5.136 | 5.027 | 5.091 | 775,606 | -0.02(-0.36%) |
Jun 27, 2011 | 4.991 | 5.127 | 4.936 | 5.109 | 436,056 | +0.13(+2.55%) |
Jun 24, 2011 | 5.118 | 5.127 | 4.972 | 4.982 | 678,553 | -0.13(-2.49%) |
Jun 23, 2011 | 5.036 | 5.127 | 4.936 | 5.109 | 690,850 | -0.06(-1.23%) |
Jun 22, 2011 | 5.272 | 5.327 | 5.163 | 5.172 | 597,515 | -0.08(-1.56%) |
Jun 21, 2011 | 4.972 | 5.336 | 4.972 | 5.254 | 898,285 | +0.35(+7.04%) |
Jun 20, 2011 | 4.927 | 4.932 | 4.809 | 4.909 | 1,612,283 | -0.39(-7.38%) |
Jun 17, 2011 | 5.418 | 5.482 | 5.291 | 5.300 | 6,029,121 | -0.08(-1.52%) |
Jun 16, 2011 | 5.209 | 5.463 | 5.209 | 5.382 | 674,248 | +0.15(+2.96%) |
Jun 15, 2011 | 5.236 | 5.345 | 5.118 | 5.227 | 884,414 | -0.06(-1.20%) |
Jun 14, 2011 | 5.363 | 5.482 | 5.291 | 5.291 | 666,048 | -0.01(-0.17%) |
Jun 13, 2011 | 5.681 | 5.681 | 5.091 | 5.300 | 2,054,905 | -0.39(-6.87%) |
Jun 10, 2011 | 5.736 | 5.818 | 5.691 | 5.691 | 421,753 | -0.10(-1.73%) |
Jun 09, 2011 | 5.845 | 5.863 | 5.763 | 5.791 | 528,939 | -0.03(-0.47%) |
Jun 08, 2011 | 5.727 | 5.899 | 5.681 | 5.818 | 538,306 | +0.10(+1.75%) |
Jun 07, 2011 | 5.909 | 5.954 | 5.709 | 5.718 | 475,709 | -0.12(-2.03%) |
Jun 06, 2011 | 5.909 | 5.972 | 5.813 | 5.836 | 423,275 | -0.08(-1.38%) |
Jun 03, 2011 | 5.927 | 6.036 | 5.845 | 5.918 | 397,406 | -0.25(-4.12%) |
May 24, 2011 | 6.163 | 6.272 | 6.063 | 6.172 | 264,716 | +0.05(+0.89%) |
May 23, 2011 | 6.136 | 6.218 | 6.063 | 6.118 | 242,829 | -0.16(-2.60%) |
May 20, 2011 | 6.263 | 6.318 | 6.109 | 6.281 | 281,748 | -0.02(-0.29%) |
May 19, 2011 | 6.409 | 6.454 | 6.154 | 6.300 | 321,223 | -0.07(-1.14%) |
May 18, 2011 | 6.000 | 6.436 | 6.000 | 6.372 | 506,255 | +0.40(+6.70%) |
May 17, 2011 | 6.081 | 6.081 | 5.836 | 5.972 | 470,056 | -0.13(-2.09%) |
May 16, 2011 | 6.118 | 6.345 | 6.081 | 6.100 | 292,361 | -0.08(-1.32%) |
May 13, 2011 | 6.272 | 6.372 | 6.100 | 6.181 | 302,582 | -0.12(-1.88%) |
May 12, 2011 | 6.309 | 6.363 | 6.145 | 6.300 | 442,479 | -0.07(-1.14%) |
May 11, 2011 | 6.345 | 6.372 | 6.145 | 6.372 | 540,747 | +0.01(+0.14%) |
May 10, 2011 | 6.181 | 6.563 | 6.081 | 6.363 | 469,252 | +0.18(+2.94%) |
May 09, 2011 | 6.100 | 6.227 | 6.017 | 6.181 | 266,672 | +0.14(+2.26%) |
May 06, 2011 | 6.036 | 6.209 | 5.872 | 6.045 | 538,494 | +0.08(+1.37%) |
May 05, 2011 | 5.800 | 6.227 | 5.536 | 5.963 | 894,408 | +0.10(+1.71%) |
May 04, 2011 | 6.027 | 6.027 | 5.791 | 5.863 | 469,919 | -0.17(-2.86%) |
May 03, 2011 | 6.236 | 6.254 | 6.000 | 6.036 | 373,938 | -0.23(-3.63%) |
May 02, 2011 | 6.245 | 6.281 | 6.236 | 6.263 | 381,471 | -0.07(-1.15%) |
Apr 29, 2011 | 6.427 | 6.445 | 6.300 | 6.336 | 460,621 | -0.07(-1.13%) |
Apr 28, 2011 | 6.418 | 6.536 | 6.345 | 6.409 | 216,101 | -0.03(-0.42%) |
Apr 27, 2011 | 6.563 | 6.591 | 6.236 | 6.436 | 376,585 | -0.11(-1.67%) |
Apr 26, 2011 | 6.372 | 6.591 | 6.254 | 6.545 | 450,658 | +0.19(+3.00%) |
Apr 25, 2011 | 6.209 | 6.381 | 6.172 | 6.354 | 427,194 | +0.04(+0.58%) |
Apr 21, 2011 | 6.363 | 6.381 | 6.209 | 6.318 | 190,220 | +0.00(+0.00%) |
Apr 20, 2011 | 6.272 | 6.318 | 6.195 | 6.318 | 204,525 | +0.17(+2.81%) |
Apr 19, 2011 | 6.081 | 6.172 | 5.981 | 6.145 | 474,016 | +0.06(+1.05%) |
Apr 18, 2011 | 6.181 | 6.181 | 5.972 | 6.081 | 507,759 | -0.17(-2.76%) |
Apr 15, 2011 | 6.181 | 6.263 | 6.163 | 6.254 | 448,480 | +0.05(+0.88%) |
Apr 14, 2011 | 6.200 | 6.272 | 6.136 | 6.200 | 752,490 | -0.07(-1.16%) |
Apr 13, 2011 | 6.454 | 6.495 | 6.191 | 6.272 | 460,107 | -0.13(-1.99%) |
Apr 12, 2011 | 6.336 | 6.481 | 6.181 | 6.400 | 444,340 | +0.00(+0.00%) |
Apr 11, 2011 | 6.681 | 6.736 | 6.363 | 6.400 | 399,724 | -0.27(-4.09%) |
Apr 08, 2011 | 6.800 | 6.827 | 6.636 | 6.672 | 300,063 | -0.06(-0.94%) |
Apr 07, 2011 | 6.791 | 6.827 | 6.700 | 6.736 | 328,712 | -0.03(-0.40%) |
Apr 06, 2011 | 6.945 | 7.091 | 6.718 | 6.763 | 410,566 | -0.12(-1.72%) |
Apr 05, 2011 | 6.736 | 6.991 | 6.736 | 6.881 | 415,630 | +0.23(+3.42%) |
Apr 04, 2011 | 6.718 | 6.791 | 6.591 | 6.654 | 413,234 | -0.02(-0.27%) |
Apr 01, 2011 | 7.100 | 7.118 | 6.509 | 6.672 | 1,270,887 | -0.38(-5.41%) |
Mar 31, 2011 | 7.045 | 7.100 | 6.963 | 7.054 | 598,462 | +0.05(+0.65%) |
Mar 30, 2011 | 7.009 | 7.009 | 7.009 | 7.009 | 600,254 | +0.18(+2.66%) |
Mar 29, 2011 | 6.936 | 6.945 | 6.800 | 6.827 | 577,728 | -0.12(-1.70%) |
Mar 28, 2011 | 6.709 | 6.981 | 6.636 | 6.945 | 828,915 | +0.23(+3.38%) |
Mar 25, 2011 | 6.645 | 6.863 | 6.600 | 6.718 | 424,658 | +0.07(+1.09%) |
Mar 24, 2011 | 6.636 | 6.663 | 6.436 | 6.645 | 506,809 | +0.05(+0.83%) |
Mar 23, 2011 | 6.472 | 6.672 | 6.427 | 6.591 | 472,646 | +0.12(+1.83%) |
Mar 22, 2011 | 6.500 | 6.518 | 6.418 | 6.472 | 439,481 | -0.01(-0.14%) |
Mar 21, 2011 | 6.418 | 6.491 | 6.409 | 6.481 | 562,077 | +0.15(+2.30%) |
Mar 18, 2011 | 6.409 | 6.409 | 6.254 | 6.336 | 792,762 | +0.01(+0.14%) |
Mar 17, 2011 | 6.218 | 6.400 | 6.091 | 6.327 | 863,712 | +0.25(+4.04%) |
Mar 16, 2011 | 6.236 | 6.309 | 5.936 | 6.081 | 1,007,363 | -0.23(-3.60%) |
Mar 15, 2011 | 6.350 | 6.827 | 6.291 | 6.309 | 1,142,394 | -0.52(-7.59%) |
Mar 14, 2011 | 6.954 | 6.954 | 6.595 | 6.827 | 588,288 | -0.18(-2.59%) |
Mar 11, 2011 | 6.591 | 7.072 | 6.454 | 7.009 | 658,568 | +0.31(+4.61%) |
Mar 10, 2011 | 7.191 | 7.218 | 6.654 | 6.700 | 1,021,305 | -0.60(-8.22%) |
Mar 09, 2011 | 7.318 | 7.418 | 7.281 | 7.300 | 516,795 | -0.02(-0.25%) |
Mar 08, 2011 | 7.518 | 7.572 | 7.290 | 7.318 | 660,018 | -0.25(-3.36%) |
Mar 07, 2011 | 7.391 | 7.636 | 7.318 | 7.572 | 1,140,548 | +0.26(+3.61%) |
Mar 04, 2011 | 7.336 | 7.336 | 7.191 | 7.309 | 846,524 | -0.01(-0.12%) |
Mar 03, 2011 | 7.272 | 7.363 | 7.236 | 7.318 | 1,070,865 | +0.16(+2.29%) |
Mar 02, 2011 | 7.227 | 7.345 | 7.109 | 7.154 | 573,171 | -0.10(-1.38%) |
Mar 01, 2011 | 7.318 | 7.354 | 7.163 | 7.254 | 1,211,623 | -0.04(-0.50%) |
Feb 28, 2011 | 7.327 | 7.527 | 7.145 | 7.290 | 1,516,266 | +0.08(+1.13%) |
Feb 25, 2011 | 7.054 | 7.218 | 6.927 | 7.209 | 337,481 | +0.22(+3.12%) |
Feb 24, 2011 | 7.072 | 7.281 | 6.954 | 6.991 | 879,069 | -0.02(-0.26%) |
Feb 23, 2011 | 6.818 | 7.245 | 6.800 | 7.009 | 831,571 | +0.23(+3.35%) |
Feb 22, 2011 | 6.909 | 7.154 | 6.763 | 6.781 | 577,883 | -0.15(-2.23%) |
Feb 18, 2011 | 7.000 | 7.018 | 6.781 | 6.936 | 335,848 | -0.03(-0.39%) |
Feb 17, 2011 | 6.727 | 7.000 | 6.727 | 6.963 | 415,741 | +0.20(+2.96%) |
Feb 16, 2011 | 6.672 | 6.845 | 6.563 | 6.763 | 383,690 | +0.12(+1.78%) |
Feb 15, 2011 | 6.618 | 6.718 | 6.547 | 6.645 | 200,217 | +0.02(+0.27%) |
Feb 14, 2011 | 6.536 | 6.772 | 6.527 | 6.627 | 341,264 | +0.09(+1.39%) |
Feb 11, 2011 | 6.545 | 6.681 | 6.500 | 6.536 | 295,528 | -0.05(-0.69%) |
Feb 10, 2011 | 6.672 | 6.709 | 6.572 | 6.581 | 365,403 | -0.13(-1.90%) |
Feb 09, 2011 | 6.936 | 6.936 | 6.672 | 6.709 | 238,353 | -0.23(-3.28%) |
Feb 08, 2011 | 6.854 | 6.959 | 6.672 | 6.936 | 279,601 | +0.11(+1.60%) |
Feb 07, 2011 | 6.827 | 6.972 | 6.800 | 6.827 | 249,113 | +0.03(+0.40%) |
Feb 04, 2011 | 6.918 | 6.927 | 6.681 | 6.800 | 331,875 | -0.09(-1.32%) |
Feb 03, 2011 | 7.054 | 7.081 | 6.764 | 6.891 | 322,115 | -0.12(-1.69%) |
Feb 02, 2011 | 6.863 | 7.181 | 6.863 | 7.009 | 617,670 | +0.16(+2.39%) |
Feb 01, 2011 | 6.645 | 7.000 | 6.618 | 6.845 | 272,040 | +0.23(+3.43%) |
Jan 31, 2011 | 6.509 | 6.763 | 6.463 | 6.618 | 295,557 | +0.13(+1.96%) |
Jan 28, 2011 | 6.636 | 6.672 | 6.491 | 6.491 | 285,066 | -0.16(-2.46%) |
Jan 27, 2011 | 6.763 | 6.772 | 6.581 | 6.654 | 112,044 | -0.15(-2.14%) |
Jan 26, 2011 | 6.591 | 6.818 | 6.536 | 6.800 | 227,172 | +0.25(+3.89%) |
Jan 25, 2011 | 6.545 | 6.636 | 6.500 | 6.545 | 269,974 | -0.04(-0.55%) |
Jan 24, 2011 | 6.445 | 6.700 | 6.436 | 6.581 | 278,491 | +0.12(+1.83%) |
Jan 21, 2011 | 6.700 | 6.763 | 6.454 | 6.463 | 456,859 | -0.22(-3.27%) |
Jan 20, 2011 | 6.700 | 6.727 | 6.491 | 6.681 | 316,274 | -0.10(-1.47%) |
Jan 19, 2011 | 7.236 | 7.381 | 6.745 | 6.781 | 748,280 | -0.42(-5.81%) |
Jan 18, 2011 | 6.972 | 7.218 | 6.909 | 7.200 | 511,556 | +0.26(+3.80%) |
Jan 14, 2011 | 7.054 | 7.054 | 6.863 | 6.936 | 284,194 | -0.11(-1.55%) |
Jan 13, 2011 | 6.800 | 7.218 | 6.681 | 7.045 | 914,644 | +0.25(+3.75%) |
Jan 12, 2011 | 6.627 | 6.809 | 6.545 | 6.791 | 472,632 | +0.21(+3.18%) |
Jan 11, 2011 | 6.591 | 6.727 | 6.509 | 6.581 | 563,876 | +0.01(+0.14%) |
Jan 10, 2011 | 6.500 | 6.681 | 6.481 | 6.572 | 273,577 | +0.05(+0.84%) |
Jan 07, 2011 | 6.609 | 6.663 | 6.436 | 6.518 | 281,136 | -0.09(-1.38%) |
Jan 06, 2011 | 6.581 | 6.681 | 6.518 | 6.609 | 211,831 | +0.05(+0.69%) |
Jan 05, 2011 | 6.700 | 6.704 | 6.545 | 6.563 | 211,350 | -0.14(-2.04%) |
Jan 04, 2011 | 6.754 | 6.781 | 6.527 | 6.700 | 362,946 | -0.05(-0.81%) |
Jan 03, 2011 | 6.600 | 6.818 | 6.550 | 6.754 | 368,263 | +0.25(+3.77%) |
Dec 31, 2010 | 6.481 | 6.618 | 6.472 | 6.509 | 256,506 | +0.02(+0.28%) |
Dec 30, 2010 | 6.491 | 6.536 | 6.481 | 6.491 | 235,876 | -0.03(-0.42%) |
Dec 29, 2010 | 6.518 | 6.572 | 6.481 | 6.518 | 170,857 | +0.03(+0.42%) |
Dec 28, 2010 | 6.554 | 6.609 | 6.463 | 6.491 | 204,941 | -0.05(-0.70%) |
Dec 27, 2010 | 6.454 | 6.554 | 6.436 | 6.536 | 125,910 | +0.05(+0.70%) |
Dec 23, 2010 | 6.527 | 6.545 | 6.472 | 6.491 | 154,566 | -0.05(-0.70%) |
Dec 22, 2010 | 6.645 | 6.645 | 6.509 | 6.536 | 193,279 | -0.08(-1.24%) |
Dec 21, 2010 | 6.363 | 6.618 | 6.327 | 6.618 | 394,947 | +0.31(+4.90%) |
Dec 20, 2010 | 6.363 | 6.418 | 6.245 | 6.309 | 375,284 | -0.04(-0.57%) |
Dec 17, 2010 | 6.491 | 6.518 | 6.345 | 6.345 | 608,556 | -0.12(-1.83%) |
Dec 16, 2010 | 6.363 | 6.527 | 6.298 | 6.463 | 395,044 | +0.15(+2.30%) |
Dec 15, 2010 | 6.500 | 6.545 | 6.318 | 6.318 | 670,612 | -0.18(-2.80%) |
Dec 14, 2010 | 6.581 | 6.627 | 6.463 | 6.500 | 666,660 | -0.09(-1.38%) |
Dec 13, 2010 | 6.654 | 6.654 | 6.554 | 6.591 | 740,373 | -0.06(-0.96%) |
Dec 10, 2010 | 6.600 | 6.809 | 6.372 | 6.654 | 675,525 | +0.05(+0.69%) |
Dec 09, 2010 | 6.954 | 6.954 | 6.563 | 6.609 | 643,662 | -0.34(-4.84%) |
Dec 08, 2010 | 6.863 | 6.972 | 6.800 | 6.945 | 513,258 | +0.13(+1.87%) |
Dec 07, 2010 | 6.791 | 6.871 | 6.727 | 6.818 | 636,693 | -0.21(-2.98%) |
Dec 06, 2010 | 7.145 | 7.191 | 6.672 | 7.027 | 863,826 | -0.20(-2.77%) |
Dec 03, 2010 | 7.218 | 7.427 | 7.136 | 7.227 | 682,626 | -0.02(-0.25%) |
Dec 02, 2010 | 6.936 | 7.263 | 6.854 | 7.245 | 541,488 | +0.32(+4.59%) |
Dec 01, 2010 | 6.845 | 6.954 | 6.781 | 6.927 | 626,145 | +0.21(+3.11%) |
Nov 30, 2010 | 6.727 | 6.854 | 6.618 | 6.718 | 490,550 | -0.11(-1.60%) |
Nov 29, 2010 | 6.800 | 6.854 | 6.672 | 6.827 | 367,883 | +0.00(+0.00%) |
Nov 26, 2010 | 6.727 | 6.827 | 6.727 | 6.827 | 116,449 | +0.04(+0.54%) |
Nov 24, 2010 | 6.818 | 6.791 | 6.791 | 6.791 | 274,572 | +0.00(+0.00%) |
Nov 23, 2010 | 6.727 | 6.850 | 6.681 | 6.791 | 268,147 | -0.12(-1.71%) |
Nov 22, 2010 | 6.581 | 6.949 | 6.281 | 6.909 | 511,584 | +0.23(+3.40%) |
Nov 19, 2010 | 6.600 | 6.700 | 6.572 | 6.681 | 479,330 | +0.06(+0.96%) |
Nov 18, 2010 | 6.736 | 6.836 | 6.609 | 6.618 | 423,101 | +0.03(+0.41%) |
Nov 17, 2010 | 6.700 | 6.809 | 6.591 | 6.591 | 416,782 | -0.08(-1.23%) |
Nov 16, 2010 | 6.981 | 7.000 | 6.628 | 6.672 | 544,582 | -0.34(-4.80%) |
Nov 15, 2010 | 6.591 | 7.254 | 6.545 | 7.009 | 988,857 | +0.48(+7.38%) |
Nov 12, 2010 | 6.472 | 6.581 | 6.400 | 6.527 | 556,452 | -0.02(-0.28%) |
Nov 11, 2010 | 6.409 | 6.572 | 6.409 | 6.545 | 478,508 | +0.08(+1.27%) |
Nov 10, 2010 | 6.409 | 6.627 | 6.281 | 6.463 | 534,481 | +0.03(+0.42%) |
Nov 09, 2010 | 6.181 | 6.491 | 6.181 | 6.436 | 646,506 | +0.28(+4.58%) |
Nov 08, 2010 | 6.063 | 6.217 | 6.018 | 6.154 | 379,281 | +0.05(+0.89%) |
Nov 05, 2010 | 5.872 | 6.109 | 5.782 | 6.100 | 424,311 | +0.24(+4.03%) |
Nov 04, 2010 | 5.709 | 5.881 | 5.700 | 5.863 | 372,610 | +0.23(+4.03%) |
Nov 03, 2010 | 5.627 | 5.636 | 5.472 | 5.636 | 206,316 | +0.02(+0.32%) |
Nov 02, 2010 | 5.391 | 5.618 | 5.363 | 5.618 | 359,253 | +0.26(+4.92%) |
Nov 01, 2010 | 5.354 | 5.436 | 5.227 | 5.354 | 238,827 | +0.01(+0.17%) |
Oct 29, 2010 | 5.318 | 5.454 | 5.272 | 5.345 | 177,702 | -0.01(-0.17%) |
Oct 28, 2010 | 5.200 | 5.382 | 5.145 | 5.354 | 287,132 | +0.18(+3.51%) |
Oct 27, 2010 | 5.254 | 5.268 | 5.127 | 5.172 | 183,158 | -0.32(-5.79%) |
Oct 25, 2010 | 5.254 | 5.509 | 5.254 | 5.491 | 237,715 | +0.28(+5.41%) |
Oct 22, 2010 | 5.218 | 5.318 | 5.145 | 5.209 | 163,261 | +0.02(+0.35%) |
Oct 21, 2010 | 5.400 | 5.433 | 5.145 | 5.191 | 201,293 | -0.16(-3.06%) |
Oct 20, 2010 | 5.254 | 5.400 | 5.209 | 5.354 | 250,913 | +0.15(+2.79%) |
Oct 19, 2010 | 5.436 | 5.454 | 5.154 | 5.209 | 345,549 | -0.37(-6.68%) |
Oct 18, 2010 | 5.491 | 5.600 | 5.409 | 5.582 | 219,268 | +0.11(+1.99%) |
Oct 15, 2010 | 5.563 | 5.591 | 5.400 | 5.472 | 602,132 | -0.01(-0.17%) |
Oct 14, 2010 | 5.063 | 5.491 | 5.063 | 5.482 | 391,947 | +0.41(+8.06%) |
Oct 13, 2010 | 5.172 | 5.345 | 5.063 | 5.072 | 460,365 | -0.12(-2.28%) |
Oct 12, 2010 | 5.191 | 5.209 | 5.109 | 5.191 | 138,799 | -0.03(-0.52%) |
Oct 11, 2010 | 5.209 | 5.227 | 5.145 | 5.218 | 107,633 | +0.02(+0.35%) |
Oct 08, 2010 | 5.200 | 5.218 | 5.082 | 5.200 | 183,065 | +0.08(+1.60%) |
Oct 07, 2010 | 5.200 | 5.209 | 5.045 | 5.118 | 1,101 | -0.04(-0.71%) |
Oct 06, 2010 | 5.145 | 5.191 | 5.109 | 5.154 | 215,168 | -0.02(-0.35%) |
Oct 05, 2010 | 5.109 | 5.200 | 5.091 | 5.172 | 263,646 | +0.12(+2.34%) |
Oct 04, 2010 | 5.154 | 5.177 | 5.045 | 5.054 | 212,095 | -0.13(-2.46%) |
Oct 01, 2010 | 5.182 | 5.272 | 5.154 | 5.182 | 199,585 | -0.04(-0.75%) |
Sep 30, 2010 | 5.221 | 5.263 | 5.036 | 5.221 | 3,712 | -0.02(-0.29%) |
Sep 29, 2010 | 5.118 | 5.236 | 5.100 | 5.236 | 203,987 | +0.07(+1.41%) |
Sep 28, 2010 | 5.045 | 5.163 | 4.927 | 5.163 | 519 | +0.12(+2.34%) |
Sep 27, 2010 | 5.172 | 5.191 | 4.972 | 5.045 | 298,321 | -0.15(-2.80%) |
Sep 24, 2010 | 5.082 | 5.191 | 5.063 | 5.191 | 264,466 | +0.18(+3.63%) |
Sep 23, 2010 | 4.900 | 5.082 | 4.863 | 5.009 | 2,150 | +0.05(+1.10%) |
Sep 22, 2010 | 4.782 | 4.954 | 4.782 | 4.954 | 259,407 | +0.16(+3.42%) |
Sep 21, 2010 | 4.936 | 4.945 | 4.736 | 4.791 | 290,812 | -0.14(-2.77%) |
Sep 20, 2010 | 4.736 | 4.945 | 4.636 | 4.927 | 875,195 | +0.19(+4.03%) |
Sep 17, 2010 | 4.736 | 4.818 | 4.636 | 4.736 | 541,317 | -0.27(-5.44%) |
Sep 15, 2010 | 5.054 | 5.063 | 4.991 | 5.009 | 178,856 | -0.07(-1.43%) |
Sep 14, 2010 | 5.136 | 5.172 | 5.054 | 5.082 | 135,289 | -0.09(-1.76%) |
Sep 13, 2010 | 5.045 | 5.209 | 5.018 | 5.172 | 237,782 | +0.18(+3.64%) |
Sep 10, 2010 | 5.027 | 5.104 | 4.963 | 4.991 | 153,637 | -0.04(-0.72%) |
Sep 09, 2010 | 5.182 | 5.199 | 5.018 | 5.027 | 162,866 | -0.09(-1.78%) |
Sep 08, 2010 | 5.054 | 5.182 | 5.054 | 5.118 | 90,797 | +0.09(+1.81%) |
Sep 07, 2010 | 5.163 | 5.182 | 5.027 | 5.027 | 1,751 | -0.17(-3.32%) |
Sep 03, 2010 | 5.218 | 5.218 | 5.118 | 5.200 | 126,945 | +0.06(+1.24%) |
Sep 02, 2010 | 5.272 | 5.272 | 5.063 | 5.136 | 871 | -0.13(-2.42%) |
Sep 01, 2010 | 5.245 | 5.291 | 5.172 | 5.263 | 419,483 | +0.04(+0.70%) |
Aug 31, 2010 | 5.245 | 5.291 | 5.000 | 5.227 | 8,800 | +0.14(+2.68%) |
Aug 30, 2010 | 4.927 | 5.163 | 4.927 | 5.091 | 363,231 | +0.15(+3.13%) |
Aug 27, 2010 | 4.936 | 4.954 | 4.672 | 4.936 | 288,323 | +0.20(+4.22%) |
Aug 26, 2010 | 4.763 | 4.809 | 4.709 | 4.736 | 218,779 | -0.01(-0.19%) |
Aug 25, 2010 | 4.818 | 4.818 | 4.609 | 4.745 | 1,215 | -0.10(-2.06%) |
Aug 24, 2010 | 4.827 | 4.891 | 4.727 | 4.845 | 4,935 | -0.07(-1.48%) |
Aug 23, 2010 | 4.972 | 5.009 | 4.891 | 4.918 | 196,854 | -0.04(-0.73%) |
Aug 20, 2010 | 5.000 | 5.009 | 4.845 | 4.954 | 258,584 | -0.08(-1.62%) |
Aug 19, 2010 | 5.163 | 5.188 | 4.963 | 5.036 | 1,837 | -0.16(-3.15%) |
Aug 18, 2010 | 5.382 | 5.391 | 5.182 | 5.200 | 18,812 | -0.23(-4.19%) |
Aug 17, 2010 | 5.182 | 5.436 | 5.182 | 5.427 | 2,929 | +0.29(+5.66%) |
Aug 16, 2010 | 4.918 | 5.145 | 4.891 | 5.136 | 255,597 | +0.18(+3.67%) |
Aug 13, 2010 | 4.954 | 5.054 | 4.909 | 4.954 | 252,455 | +0.01(+0.18%) |
Aug 12, 2010 | 5.118 | 5.154 | 4.936 | 4.945 | 357,057 | -0.28(-5.39%) |
Aug 11, 2010 | 5.436 | 5.463 | 5.218 | 5.227 | 382,834 | -0.35(-6.20%) |
Aug 10, 2010 | 5.618 | 5.627 | 5.418 | 5.572 | 2,268 | -0.10(-1.76%) |
Aug 09, 2010 | 5.536 | 5.681 | 5.472 | 5.672 | 275,494 | +0.16(+2.97%) |
Aug 06, 2010 | 5.509 | 5.536 | 5.363 | 5.509 | 223,134 | +0.04(+0.66%) |
Aug 05, 2010 | 5.454 | 5.536 | 5.445 | 5.472 | 118,209 | -0.05(-0.82%) |
Aug 04, 2010 | 5.618 | 5.654 | 5.454 | 5.518 | 273,218 | -0.08(-1.46%) |
Aug 03, 2010 | 5.554 | 5.645 | 5.500 | 5.600 | 181,768 | +0.04(+0.65%) |