Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.596 | 6.603 | 6.552 | 6.574 | 539,923 | +0.01(+0.17%) |
Apr 28, 2011 | 6.483 | 6.563 | 6.480 | 6.563 | 346,860 | +0.04(+0.61%) |
Apr 27, 2011 | 6.465 | 6.523 | 6.451 | 6.523 | 322,662 | +0.05(+0.84%) |
Apr 26, 2011 | 6.451 | 6.487 | 6.436 | 6.469 | 347,475 | +0.05(+0.73%) |
Apr 25, 2011 | 6.429 | 6.436 | 6.404 | 6.422 | 443,015 | -0.00(-0.06%) |
Apr 21, 2011 | 6.418 | 6.465 | 6.414 | 6.425 | 456,807 | +0.01(+0.17%) |
Apr 20, 2011 | 6.371 | 6.480 | 6.364 | 6.414 | 536,241 | +0.11(+1.67%) |
Apr 19, 2011 | 6.291 | 6.320 | 6.291 | 6.309 | 432,474 | +0.02(+0.39%) |
Apr 18, 2011 | 6.296 | 6.299 | 6.252 | 6.285 | 499,600 | -0.07(-1.08%) |
Apr 15, 2011 | 6.350 | 6.371 | 6.335 | 6.353 | 414,947 | +0.03(+0.46%) |
Apr 14, 2011 | 6.292 | 6.350 | 6.278 | 6.324 | 348,326 | -0.01(-0.17%) |
Apr 13, 2011 | 6.350 | 6.371 | 6.299 | 6.335 | 437,302 | +0.01(+0.17%) |
Apr 12, 2011 | 6.364 | 6.364 | 6.288 | 6.324 | 511,970 | -0.07(-1.07%) |
Apr 11, 2011 | 6.433 | 6.443 | 6.360 | 6.393 | 402,393 | -0.03(-0.45%) |
Apr 08, 2011 | 6.429 | 6.465 | 6.404 | 6.422 | 344,513 | -0.01(-0.11%) |
Apr 07, 2011 | 6.415 | 6.440 | 6.400 | 6.429 | 434,926 | +0.01(+0.11%) |
Apr 06, 2011 | 6.418 | 6.447 | 6.415 | 6.422 | 359,195 | +0.02(+0.34%) |
Apr 05, 2011 | 6.328 | 6.418 | 6.328 | 6.400 | 482,678 | +0.00(+0.06%) |
Apr 04, 2011 | 6.389 | 6.422 | 6.375 | 6.396 | 414,120 | -0.00(-0.06%) |
Apr 01, 2011 | 6.396 | 6.443 | 6.378 | 6.400 | 429,998 | +0.03(+0.51%) |
Mar 31, 2011 | 6.433 | 6.443 | 6.350 | 6.368 | 702,060 | -0.04(-0.68%) |
Mar 30, 2011 | 6.371 | 6.425 | 6.371 | 6.411 | 502,655 | +0.08(+1.31%) |
Mar 29, 2011 | 6.285 | 6.328 | 6.263 | 6.328 | 292,940 | +0.05(+0.75%) |
Mar 28, 2011 | 6.299 | 6.303 | 6.260 | 6.281 | 294,403 | -0.00(-0.06%) |
Mar 25, 2011 | 6.260 | 6.306 | 6.238 | 6.285 | 351,597 | +0.03(+0.52%) |
Mar 24, 2011 | 6.234 | 6.270 | 6.213 | 6.252 | 441,348 | +0.03(+0.46%) |
Mar 23, 2011 | 6.177 | 6.227 | 6.169 | 6.224 | 307,970 | +0.01(+0.23%) |
Mar 22, 2011 | 6.224 | 6.238 | 6.155 | 6.209 | 405,062 | -0.00(-0.07%) |
Mar 21, 2011 | 6.222 | 6.222 | 6.196 | 6.214 | 537,790 | +0.10(+1.58%) |
Mar 18, 2011 | 6.103 | 6.138 | 6.092 | 6.117 | 451,278 | +0.07(+1.18%) |
Mar 17, 2011 | 6.056 | 6.103 | 5.992 | 6.045 | 617,272 | +0.05(+0.78%) |
Mar 16, 2011 | 6.146 | 6.167 | 5.970 | 5.999 | 769,584 | -0.16(-2.62%) |
Mar 15, 2011 | 6.157 | 6.285 | 6.157 | 6.160 | 701,704 | -0.13(-1.99%) |
Mar 14, 2011 | 6.282 | 6.285 | 6.221 | 6.285 | 310,900 | -0.01(-0.17%) |
Mar 11, 2011 | 6.221 | 6.307 | 6.196 | 6.296 | 390,192 | +0.06(+0.92%) |
Mar 10, 2011 | 6.296 | 6.296 | 6.235 | 6.239 | 406,652 | -0.08(-1.19%) |
Mar 09, 2011 | 6.321 | 6.335 | 6.289 | 6.314 | 257,571 | -0.01(-0.11%) |
Mar 08, 2011 | 6.339 | 6.339 | 6.292 | 6.321 | 390,047 | +0.02(+0.28%) |
Mar 07, 2011 | 6.350 | 6.364 | 6.249 | 6.303 | 450,968 | -0.03(-0.40%) |
Mar 04, 2011 | 6.332 | 6.346 | 6.285 | 6.328 | 318,308 | +0.00(+0.00%) |
Mar 03, 2011 | 6.325 | 6.393 | 6.325 | 6.328 | 687,154 | +0.03(+0.40%) |
Mar 02, 2011 | 6.278 | 6.353 | 6.278 | 6.303 | 542,141 | -0.00(-0.06%) |
Mar 01, 2011 | 6.396 | 6.396 | 6.289 | 6.307 | 488,588 | -0.07(-1.12%) |
Feb 28, 2011 | 6.325 | 6.378 | 6.317 | 6.378 | 506,727 | +0.09(+1.42%) |
Feb 25, 2011 | 6.271 | 6.289 | 6.257 | 6.289 | 391,884 | +0.08(+1.27%) |
Feb 24, 2011 | 6.206 | 6.267 | 6.160 | 6.210 | 513,392 | -0.02(-0.29%) |
Feb 23, 2011 | 6.249 | 6.317 | 6.185 | 6.228 | 859,411 | -0.02(-0.29%) |
Feb 22, 2011 | 6.310 | 6.335 | 6.228 | 6.246 | 706,591 | -0.09(-1.36%) |
Feb 18, 2011 | 6.346 | 6.371 | 6.317 | 6.332 | 375,734 | -0.03(-0.39%) |
Feb 17, 2011 | 6.353 | 6.378 | 6.339 | 6.357 | 366,301 | +0.00(+0.00%) |
Feb 16, 2011 | 6.375 | 6.396 | 6.343 | 6.357 | 405,558 | +0.01(+0.16%) |
Feb 15, 2011 | 6.276 | 6.347 | 6.276 | 6.347 | 450,159 | +0.04(+0.56%) |
Feb 14, 2011 | 6.244 | 6.319 | 6.226 | 6.311 | 404,745 | +0.07(+1.14%) |
Feb 11, 2011 | 6.165 | 6.244 | 6.158 | 6.240 | 472,154 | +0.06(+1.04%) |
Feb 10, 2011 | 6.198 | 6.205 | 6.162 | 6.176 | 389,376 | -0.04(-0.57%) |
Feb 09, 2011 | 6.222 | 6.226 | 6.162 | 6.212 | 617,957 | -0.04(-0.63%) |
Feb 08, 2011 | 6.158 | 6.251 | 6.155 | 6.251 | 563,299 | +0.09(+1.50%) |
Feb 07, 2011 | 6.158 | 6.187 | 6.158 | 6.158 | 475,840 | +0.00(+0.00%) |
Feb 04, 2011 | 6.205 | 6.208 | 6.151 | 6.158 | 446,518 | -0.03(-0.52%) |
Feb 03, 2011 | 6.187 | 6.208 | 6.146 | 6.190 | 418,968 | +0.01(+0.23%) |
Feb 02, 2011 | 6.151 | 6.190 | 6.151 | 6.176 | 400,933 | +0.02(+0.29%) |
Feb 01, 2011 | 6.112 | 6.190 | 6.105 | 6.158 | 511,197 | +0.07(+1.11%) |
Jan 31, 2011 | 6.055 | 6.108 | 6.055 | 6.091 | 404,900 | +0.03(+0.47%) |
Jan 28, 2011 | 6.155 | 6.155 | 6.037 | 6.062 | 598,237 | -0.07(-1.22%) |
Jan 27, 2011 | 6.158 | 6.176 | 6.109 | 6.137 | 549,691 | -0.02(-0.35%) |
Jan 26, 2011 | 6.116 | 6.169 | 6.116 | 6.158 | 561,779 | +0.04(+0.58%) |
Jan 25, 2011 | 6.112 | 6.126 | 6.073 | 6.123 | 499,249 | +0.01(+0.19%) |
Jan 24, 2011 | 6.105 | 6.126 | 6.091 | 6.111 | 503,401 | +0.01(+0.16%) |
Jan 21, 2011 | 6.101 | 6.131 | 6.087 | 6.101 | 543,713 | +0.02(+0.35%) |
Jan 20, 2011 | 6.055 | 6.087 | 6.030 | 6.080 | 614,609 | +0.01(+0.23%) |
Jan 19, 2011 | 6.069 | 6.105 | 6.055 | 6.066 | 635,655 | +0.00(+0.06%) |
Jan 18, 2011 | 6.076 | 6.105 | 6.055 | 6.062 | 647,549 | -0.02(-0.41%) |
Jan 14, 2011 | 6.094 | 6.105 | 6.055 | 6.087 | 666,444 | -0.03(-0.47%) |
Jan 13, 2011 | 6.041 | 6.137 | 6.030 | 6.116 | 878,428 | +0.07(+1.24%) |
Jan 12, 2011 | 6.012 | 6.059 | 6.012 | 6.041 | 761,720 | +0.05(+0.83%) |
Jan 11, 2011 | 5.959 | 5.998 | 5.948 | 5.991 | 657,940 | +0.04(+0.60%) |
Jan 10, 2011 | 5.931 | 5.963 | 5.916 | 5.955 | 474,068 | +0.02(+0.30%) |
Jan 07, 2011 | 5.952 | 5.959 | 5.909 | 5.938 | 627,688 | -0.01(-0.12%) |
Jan 06, 2011 | 5.955 | 5.963 | 5.927 | 5.945 | 714,018 | +0.00(+0.00%) |
Jan 05, 2011 | 5.898 | 5.945 | 5.874 | 5.945 | 639,714 | +0.02(+0.42%) |
Jan 04, 2011 | 5.952 | 5.955 | 5.881 | 5.920 | 640,226 | -0.04(-0.66%) |
Jan 03, 2011 | 5.906 | 5.963 | 5.891 | 5.959 | 588,376 | +0.07(+1.15%) |
Dec 31, 2010 | 5.909 | 5.909 | 5.853 | 5.891 | 474,079 | +0.03(+0.43%) |
Dec 30, 2010 | 5.845 | 5.874 | 5.825 | 5.866 | 834,684 | +0.00(+0.05%) |
Dec 29, 2010 | 5.852 | 5.869 | 5.827 | 5.863 | 574,968 | +0.03(+0.60%) |
Dec 28, 2010 | 5.832 | 5.834 | 5.800 | 5.828 | 443,254 | +0.01(+0.12%) |
Dec 27, 2010 | 5.807 | 5.825 | 5.786 | 5.821 | 452,006 | +0.01(+0.18%) |
Dec 23, 2010 | 5.789 | 5.821 | 5.786 | 5.811 | 572,848 | +0.02(+0.31%) |
Dec 22, 2010 | 5.800 | 5.811 | 5.775 | 5.793 | 833,717 | +0.01(+0.12%) |
Dec 21, 2010 | 5.803 | 5.821 | 5.761 | 5.786 | 938,345 | +0.01(+0.17%) |
Dec 20, 2010 | 5.797 | 5.797 | 5.741 | 5.776 | 890,477 | +0.04(+0.67%) |
Dec 17, 2010 | 5.702 | 5.744 | 5.667 | 5.737 | 599,379 | +0.03(+0.53%) |
Dec 16, 2010 | 5.674 | 5.727 | 5.657 | 5.707 | 583,002 | +0.02(+0.40%) |
Dec 15, 2010 | 5.653 | 5.695 | 5.646 | 5.685 | 795,512 | +0.00(+0.00%) |
Dec 14, 2010 | 5.643 | 5.702 | 5.643 | 5.685 | 577,284 | +0.02(+0.37%) |
Dec 13, 2010 | 5.748 | 5.751 | 5.664 | 5.664 | 477,879 | -0.06(-0.98%) |
Dec 10, 2010 | 5.776 | 5.853 | 5.713 | 5.720 | 646,402 | -0.04(-0.67%) |
Dec 09, 2010 | 5.787 | 5.797 | 5.727 | 5.758 | 444,703 | -0.01(-0.18%) |
Dec 08, 2010 | 5.769 | 5.797 | 5.734 | 5.769 | 372,912 | +0.00(+0.00%) |
Dec 07, 2010 | 5.815 | 5.829 | 5.748 | 5.769 | 469,764 | -0.01(-0.12%) |
Dec 06, 2010 | 5.758 | 5.776 | 5.734 | 5.776 | 456,859 | -0.00(-0.06%) |
Dec 03, 2010 | 5.699 | 5.783 | 5.685 | 5.780 | 591,845 | +0.06(+1.04%) |
Dec 02, 2010 | 5.692 | 5.730 | 5.688 | 5.720 | 525,326 | +0.05(+0.87%) |
Dec 01, 2010 | 5.667 | 5.737 | 5.643 | 5.671 | 991,390 | +0.04(+0.75%) |
Nov 30, 2010 | 5.628 | 5.664 | 5.614 | 5.628 | 524,261 | -0.03(-0.50%) |
Nov 29, 2010 | 5.657 | 5.657 | 5.579 | 5.657 | 467,072 | +0.00(+0.00%) |
Nov 26, 2010 | 5.635 | 5.660 | 5.621 | 5.657 | 131,775 | -0.00(-0.06%) |
Nov 24, 2010 | 5.653 | 5.660 | 5.660 | 5.660 | 388,259 | +0.03(+0.50%) |
Nov 23, 2010 | 5.628 | 5.643 | 5.583 | 5.632 | 464,094 | -0.04(-0.62%) |
Nov 22, 2010 | 5.639 | 5.692 | 5.625 | 5.667 | 489,770 | +0.00(+0.00%) |
Nov 19, 2010 | 5.709 | 5.709 | 5.643 | 5.667 | 536,281 | -0.06(-1.12%) |
Nov 18, 2010 | 5.661 | 5.742 | 5.661 | 5.731 | 502,521 | +0.12(+2.11%) |
Nov 17, 2010 | 5.571 | 5.633 | 5.567 | 5.613 | 444,273 | +0.05(+0.94%) |
Nov 16, 2010 | 5.682 | 5.682 | 5.462 | 5.560 | 811,655 | -0.15(-2.57%) |
Nov 15, 2010 | 5.686 | 5.731 | 5.686 | 5.707 | 328,667 | +0.02(+0.37%) |
Nov 12, 2010 | 5.710 | 5.738 | 5.640 | 5.686 | 603,590 | -0.07(-1.21%) |
Nov 11, 2010 | 5.766 | 5.805 | 5.749 | 5.756 | 485,612 | -0.06(-0.96%) |
Nov 10, 2010 | 5.770 | 5.812 | 5.752 | 5.812 | 559,732 | +0.02(+0.42%) |
Nov 09, 2010 | 5.818 | 5.853 | 5.762 | 5.787 | 547,759 | -0.03(-0.60%) |
Nov 08, 2010 | 5.850 | 5.860 | 5.812 | 5.822 | 549,284 | -0.05(-0.77%) |
Nov 05, 2010 | 5.857 | 5.878 | 5.829 | 5.867 | 784,156 | -0.00(-0.06%) |
Nov 04, 2010 | 5.815 | 5.871 | 5.815 | 5.871 | 749,115 | +0.08(+1.33%) |
Nov 03, 2010 | 5.805 | 5.812 | 5.759 | 5.794 | 522,785 | +0.01(+0.18%) |
Nov 02, 2010 | 5.773 | 5.815 | 5.746 | 5.784 | 851,710 | +0.03(+0.61%) |
Nov 01, 2010 | 5.756 | 5.780 | 5.710 | 5.749 | 578,870 | +0.01(+0.18%) |
Oct 29, 2010 | 5.749 | 5.756 | 5.731 | 5.738 | 392,880 | +0.00(+0.00%) |
Oct 28, 2010 | 5.735 | 5.752 | 5.672 | 5.738 | 550,051 | +0.01(+0.18%) |
Oct 27, 2010 | 5.686 | 5.738 | 5.672 | 5.728 | 563,113 | +0.04(+0.68%) |
Oct 25, 2010 | 5.689 | 5.718 | 5.654 | 5.689 | 508,320 | +0.01(+0.25%) |
Oct 22, 2010 | 5.696 | 5.696 | 5.654 | 5.675 | 464,600 | +0.01(+0.12%) |
Oct 21, 2010 | 5.675 | 5.721 | 5.620 | 5.668 | 711,612 | +0.01(+0.12%) |
Oct 20, 2010 | 5.637 | 5.696 | 5.616 | 5.661 | 464,838 | +0.07(+1.17%) |
Oct 19, 2010 | 5.596 | 5.651 | 5.558 | 5.596 | 922,386 | -0.09(-1.59%) |
Oct 18, 2010 | 5.679 | 5.700 | 5.669 | 5.686 | 508,974 | +0.00(+0.06%) |
Oct 15, 2010 | 5.693 | 5.707 | 5.634 | 5.683 | 599,977 | +0.01(+0.24%) |
Oct 14, 2010 | 5.665 | 5.697 | 5.638 | 5.669 | 823,068 | +0.00(+0.06%) |
Oct 13, 2010 | 5.655 | 5.686 | 5.599 | 5.665 | 732,529 | +0.05(+0.93%) |
Oct 12, 2010 | 5.558 | 5.620 | 5.527 | 5.613 | 1,393,882 | +0.03(+0.53%) |
Oct 11, 2010 | 5.617 | 5.634 | 5.572 | 5.584 | 974,241 | -0.03(-0.52%) |
Oct 08, 2010 | 5.613 | 5.624 | 5.582 | 5.613 | 378,605 | +0.01(+0.12%) |
Oct 07, 2010 | 5.593 | 5.610 | 5.554 | 5.606 | 526,204 | +0.04(+0.68%) |
Oct 06, 2010 | 5.551 | 5.593 | 5.551 | 5.568 | 556,382 | -0.01(-0.18%) |
Oct 05, 2010 | 5.475 | 5.586 | 5.464 | 5.579 | 783,211 | +0.14(+2.48%) |
Oct 04, 2010 | 5.489 | 5.502 | 5.391 | 5.443 | 984,806 | -0.07(-1.32%) |
Oct 01, 2010 | 5.516 | 5.527 | 5.475 | 5.516 | 631,288 | +0.07(+1.21%) |
Sep 30, 2010 | 5.506 | 5.520 | 5.436 | 5.450 | 632,992 | -0.00(-0.06%) |
Sep 29, 2010 | 5.412 | 5.474 | 5.412 | 5.454 | 516,828 | +0.01(+0.25%) |
Sep 28, 2010 | 5.405 | 5.457 | 5.384 | 5.440 | 526,853 | +0.06(+1.03%) |
Sep 27, 2010 | 5.475 | 5.475 | 5.384 | 5.384 | 815,681 | -0.07(-1.27%) |
Sep 24, 2010 | 5.402 | 5.461 | 5.391 | 5.454 | 776,170 | +0.12(+2.28%) |
Sep 23, 2010 | 5.371 | 5.405 | 5.315 | 5.332 | 960,229 | -0.06(-1.16%) |
Sep 22, 2010 | 5.433 | 5.527 | 5.367 | 5.395 | 661,116 | -0.03(-0.58%) |
Sep 21, 2010 | 5.471 | 5.492 | 5.405 | 5.426 | 856,966 | -0.05(-0.84%) |
Sep 20, 2010 | 5.407 | 5.482 | 5.407 | 5.472 | 517,078 | +0.06(+1.15%) |
Sep 17, 2010 | 5.410 | 5.441 | 5.396 | 5.410 | 396,068 | -0.01(-0.19%) |
Sep 15, 2010 | 5.369 | 5.420 | 5.369 | 5.420 | 432,663 | +0.01(+0.13%) |
Sep 14, 2010 | 5.413 | 5.444 | 5.379 | 5.413 | 480,788 | +0.00(+0.00%) |
Sep 13, 2010 | 5.403 | 5.434 | 5.382 | 5.413 | 473,868 | +0.04(+0.83%) |
Sep 10, 2010 | 5.334 | 5.369 | 5.322 | 5.369 | 513,256 | +0.04(+0.71%) |
Sep 09, 2010 | 5.321 | 5.334 | 5.290 | 5.331 | 362 | +0.04(+0.85%) |
Sep 08, 2010 | 5.276 | 5.303 | 5.224 | 5.286 | 497,744 | +0.08(+1.59%) |
Sep 07, 2010 | 5.276 | 5.276 | 5.203 | 5.203 | 494,259 | -0.09(-1.69%) |
Sep 03, 2010 | 5.272 | 5.293 | 5.248 | 5.293 | 533,247 | +0.05(+0.92%) |
Sep 02, 2010 | 5.200 | 5.245 | 5.190 | 5.245 | 728,183 | +0.04(+0.79%) |
Sep 01, 2010 | 5.155 | 5.220 | 5.141 | 5.203 | 649,029 | +0.13(+2.65%) |
Aug 31, 2010 | 5.066 | 5.117 | 5.048 | 5.069 | 3,775 | -0.01(-0.20%) |
Aug 30, 2010 | 5.114 | 5.145 | 5.076 | 5.079 | 453,631 | -0.06(-1.14%) |
Aug 27, 2010 | 5.138 | 5.166 | 5.038 | 5.138 | 734,504 | +0.08(+1.57%) |
Aug 26, 2010 | 5.121 | 5.152 | 5.043 | 5.059 | 615,632 | -0.05(-0.94%) |
Aug 25, 2010 | 5.062 | 5.114 | 5.045 | 5.107 | 590,212 | +0.01(+0.14%) |
Aug 24, 2010 | 5.121 | 5.148 | 5.066 | 5.100 | 648,768 | -0.07(-1.27%) |
Aug 23, 2010 | 5.176 | 5.190 | 5.148 | 5.166 | 318,968 | +0.02(+0.47%) |
Aug 20, 2010 | 5.131 | 5.152 | 5.086 | 5.141 | 420,795 | -0.01(-0.28%) |
Aug 19, 2010 | 5.242 | 5.242 | 5.129 | 5.156 | 620,489 | -0.09(-1.70%) |
Aug 18, 2010 | 5.283 | 5.283 | 5.183 | 5.245 | 479,243 | +0.03(+0.66%) |
Aug 17, 2010 | 5.170 | 5.231 | 5.142 | 5.211 | 514,690 | +0.10(+1.87%) |
Aug 16, 2010 | 5.081 | 5.132 | 5.071 | 5.115 | 561,088 | +0.02(+0.47%) |
Aug 13, 2010 | 5.091 | 5.121 | 5.067 | 5.091 | 557,128 | +0.02(+0.37%) |
Aug 12, 2010 | 5.002 | 5.095 | 4.999 | 5.072 | 640,786 | -0.02(-0.37%) |
Aug 11, 2010 | 5.204 | 5.204 | 5.077 | 5.091 | 849,637 | -0.18(-3.37%) |
Aug 10, 2010 | 5.286 | 5.289 | 5.242 | 5.269 | 427,136 | -0.04(-0.84%) |
Aug 09, 2010 | 5.327 | 5.327 | 5.297 | 5.313 | 413,820 | +0.00(+0.00%) |
Aug 06, 2010 | 5.313 | 5.317 | 5.242 | 5.313 | 457,959 | +0.02(+0.32%) |
Aug 05, 2010 | 5.242 | 5.341 | 5.235 | 5.296 | 778,730 | +0.02(+0.45%) |
Aug 04, 2010 | 5.221 | 5.272 | 5.197 | 5.272 | 369,598 | +0.05(+0.98%) |
Aug 03, 2010 | 5.204 | 5.255 | 5.139 | 5.221 | 493,389 | +0.00(+0.00%) |
Aug 02, 2010 | 5.177 | 5.280 | 5.170 | 5.221 | 829,939 | +0.09(+1.80%) |
Jul 30, 2010 | 5.129 | 5.180 | 5.098 | 5.129 | 763,600 | -0.01(-0.27%) |
Jul 29, 2010 | 5.156 | 5.194 | 5.098 | 5.142 | 541,384 | +0.02(+0.40%) |
Jul 28, 2010 | 5.142 | 5.163 | 5.116 | 5.122 | 433,734 | -0.02(-0.33%) |
Jul 27, 2010 | 5.180 | 5.194 | 5.126 | 5.139 | 548,702 | -0.03(-0.60%) |
Jul 26, 2010 | 5.074 | 5.170 | 5.074 | 5.170 | 524,836 | +0.10(+2.02%) |
Jul 23, 2010 | 5.040 | 5.115 | 5.023 | 5.067 | 440,774 | +0.02(+0.41%) |
Jul 22, 2010 | 4.968 | 5.047 | 4.965 | 5.047 | 735,456 | +0.12(+2.36%) |
Jul 21, 2010 | 4.965 | 4.985 | 4.889 | 4.930 | 463,312 | -0.02(-0.36%) |
Jul 20, 2010 | 4.874 | 4.969 | 4.857 | 4.948 | 499,108 | +0.04(+0.83%) |
Jul 19, 2010 | 4.891 | 4.918 | 4.860 | 4.908 | 316,977 | +0.05(+0.98%) |
Jul 16, 2010 | 4.860 | 4.935 | 4.847 | 4.860 | 564,675 | -0.10(-1.98%) |
Jul 15, 2010 | 4.955 | 4.959 | 4.894 | 4.959 | 347,396 | +0.01(+0.21%) |
Jul 14, 2010 | 4.959 | 4.972 | 4.921 | 4.948 | 537,868 | -0.02(-0.34%) |
Jul 13, 2010 | 4.942 | 4.978 | 4.925 | 4.965 | 567,521 | +0.08(+1.67%) |
Jul 12, 2010 | 4.897 | 4.911 | 4.860 | 4.884 | 443,818 | -0.01(-0.21%) |
Jul 09, 2010 | 4.894 | 4.897 | 4.819 | 4.894 | 344,114 | +0.03(+0.70%) |
Jul 08, 2010 | 4.819 | 4.860 | 4.792 | 4.860 | 544,589 | +0.07(+1.42%) |
Jul 07, 2010 | 4.663 | 4.802 | 4.663 | 4.792 | 460,551 | +0.12(+2.62%) |
Jul 06, 2010 | 4.623 | 4.714 | 4.623 | 4.670 | 569,831 | +0.08(+1.70%) |
Jul 02, 2010 | 4.592 | 4.646 | 4.558 | 4.592 | 725,214 | -0.04(-0.88%) |
Jul 01, 2010 | 4.673 | 4.690 | 4.585 | 4.633 | 708,016 | -0.06(-1.23%) |
Jun 30, 2010 | 4.752 | 4.765 | 4.687 | 4.690 | 705,862 | -0.03(-0.72%) |
Jun 29, 2010 | 4.806 | 4.809 | 4.697 | 4.724 | 631,432 | -0.12(-2.45%) |
Jun 25, 2010 | 4.843 | 4.860 | 4.752 | 4.843 | 387,924 | +0.04(+0.92%) |
Jun 24, 2010 | 4.816 | 4.853 | 4.782 | 4.799 | 422,704 | -0.05(-1.05%) |
Jun 23, 2010 | 4.850 | 4.884 | 4.816 | 4.850 | 550,650 | +0.02(+0.35%) |
Jun 22, 2010 | 4.925 | 4.955 | 4.833 | 4.833 | 694,601 | -0.10(-2.06%) |
Jun 21, 2010 | 5.020 | 5.053 | 4.908 | 4.935 | 390,252 | -0.06(-1.11%) |
Jun 18, 2010 | 4.990 | 5.023 | 4.970 | 4.990 | 435,120 | +0.00(+0.00%) |
Jun 17, 2010 | 5.010 | 5.010 | 4.960 | 4.990 | 407,832 | +0.00(+0.00%) |
Jun 16, 2010 | 4.966 | 5.023 | 4.949 | 4.990 | 465,429 | -0.01(-0.20%) |
Jun 15, 2010 | 4.936 | 5.014 | 4.933 | 5.000 | 603,734 | +0.07(+1.50%) |
Jun 14, 2010 | 4.926 | 4.980 | 4.926 | 4.926 | 433,048 | +0.06(+1.18%) |
Jun 11, 2010 | 4.821 | 4.882 | 4.811 | 4.869 | 459,428 | +0.02(+0.35%) |
Jun 10, 2010 | 4.778 | 4.859 | 4.764 | 4.852 | 732,832 | +0.17(+3.60%) |
Jun 09, 2010 | 4.704 | 4.771 | 4.673 | 4.683 | 476,900 | -0.02(-0.43%) |
Jun 08, 2010 | 4.653 | 4.710 | 4.626 | 4.704 | 514,323 | +0.05(+1.16%) |
Jun 07, 2010 | 4.781 | 4.801 | 4.650 | 4.650 | 687,472 | -0.08(-1.64%) |
Jun 04, 2010 | 4.727 | 4.831 | 4.710 | 4.727 | 490,580 | -0.12(-2.57%) |
Jun 03, 2010 | 4.801 | 4.885 | 4.801 | 4.852 | 497,919 | +0.05(+1.05%) |
Jun 02, 2010 | 4.778 | 4.818 | 4.737 | 4.801 | 912,392 | +0.03(+0.71%) |
Jun 01, 2010 | 4.741 | 4.842 | 4.741 | 4.768 | 482,536 | -0.05(-1.12%) |
May 28, 2010 | 4.821 | 4.872 | 4.774 | 4.821 | 625,878 | -0.02(-0.49%) |
May 27, 2010 | 4.700 | 4.845 | 4.700 | 4.845 | 850,868 | +0.22(+4.81%) |
May 26, 2010 | 4.710 | 4.714 | 4.586 | 4.623 | 737,901 | -0.02(-0.36%) |
May 25, 2010 | 4.532 | 4.643 | 4.427 | 4.640 | 802,713 | +0.01(+0.29%) |
May 24, 2010 | 4.646 | 4.673 | 4.572 | 4.626 | 671,804 | -0.03(-0.55%) |
May 21, 2010 | 4.545 | 4.687 | 4.481 | 4.652 | 986,742 | +0.08(+1.74%) |
May 20, 2010 | 4.569 | 4.683 | 4.538 | 4.572 | 1,483 | -0.25(-5.10%) |
May 19, 2010 | 4.885 | 4.933 | 4.707 | 4.818 | 1,037,616 | -0.08(-1.60%) |
May 18, 2010 | 4.997 | 5.000 | 4.883 | 4.896 | 570,183 | -0.03(-0.68%) |
May 17, 2010 | 4.967 | 4.980 | 4.850 | 4.930 | 659,734 | -0.01(-0.14%) |
May 14, 2010 | 4.937 | 5.034 | 4.866 | 4.937 | 777,933 | -0.13(-2.65%) |
May 13, 2010 | 5.077 | 5.107 | 5.050 | 5.071 | 606,959 | -0.03(-0.51%) |
May 12, 2010 | 5.060 | 5.097 | 5.030 | 5.097 | 485,421 | +0.09(+1.87%) |
May 11, 2010 | 5.044 | 5.067 | 5.003 | 5.003 | 591,142 | -0.03(-0.60%) |
May 10, 2010 | 5.054 | 5.054 | 5.007 | 5.034 | 1,091,586 | +0.29(+6.06%) |
May 07, 2010 | 4.736 | 4.850 | 4.599 | 4.746 | 1,283,133 | -0.06(-1.18%) |
May 06, 2010 | 5.040 | 5.137 | 4.442 | 4.803 | 2,838,601 | -0.35(-6.81%) |
May 05, 2010 | 5.187 | 5.244 | 5.137 | 5.154 | 943,512 | -0.14(-2.59%) |
May 04, 2010 | 5.401 | 5.442 | 5.274 | 5.291 | 948,081 | -0.18(-3.30%) |