Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.840 | 6.850 | 6.750 | 6.790 | 1,198,424 | -0.05(-0.73%) |
Apr 28, 2011 | 6.840 | 6.890 | 6.750 | 6.840 | 812,927 | -0.01(-0.15%) |
Apr 27, 2011 | 7.090 | 7.090 | 6.750 | 6.850 | 1,321,904 | -0.08(-1.15%) |
Apr 26, 2011 | 6.730 | 6.960 | 6.630 | 6.930 | 2,069,569 | +0.21(+3.12%) |
Apr 25, 2011 | 6.730 | 6.770 | 6.280 | 6.720 | 3,238,096 | +0.40(+6.33%) |
Apr 21, 2011 | 6.300 | 6.340 | 6.100 | 6.320 | 1,153,019 | +0.12(+1.94%) |
Apr 20, 2011 | 6.000 | 6.240 | 5.990 | 6.200 | 1,054,076 | +0.34(+5.80%) |
Apr 19, 2011 | 5.890 | 5.890 | 5.760 | 5.860 | 573,790 | -0.02(-0.34%) |
Apr 18, 2011 | 5.910 | 5.910 | 5.770 | 5.880 | 998,754 | -0.05(-0.84%) |
Apr 15, 2011 | 5.920 | 5.950 | 5.820 | 5.930 | 629,113 | -0.01(-0.16%) |
Apr 14, 2011 | 5.890 | 5.950 | 5.870 | 5.939 | 541,091 | +0.02(+0.33%) |
Apr 13, 2011 | 5.970 | 6.040 | 5.910 | 5.920 | 838,132 | -0.02(-0.34%) |
Apr 12, 2011 | 6.000 | 6.030 | 5.890 | 5.940 | 1,082,450 | -0.09(-1.49%) |
Apr 11, 2011 | 6.130 | 6.160 | 6.000 | 6.030 | 914,748 | -0.12(-1.95%) |
Apr 08, 2011 | 6.210 | 6.210 | 6.060 | 6.150 | 751,809 | -0.01(-0.16%) |
Apr 07, 2011 | 6.180 | 6.240 | 6.060 | 6.160 | 1,096,896 | -0.04(-0.65%) |
Apr 06, 2011 | 6.100 | 6.350 | 5.990 | 6.200 | 1,592,074 | +0.15(+2.48%) |
Apr 05, 2011 | 5.950 | 6.150 | 5.840 | 6.050 | 1,465,557 | +0.12(+2.02%) |
Apr 04, 2011 | 5.990 | 6.185 | 5.890 | 5.930 | 1,522,680 | -0.01(-0.17%) |
Apr 01, 2011 | 6.000 | 6.150 | 5.910 | 5.940 | 1,389,607 | +0.04(+0.68%) |
Mar 31, 2011 | 6.010 | 6.070 | 5.840 | 5.900 | 1,541,434 | -0.10(-1.67%) |
Mar 30, 2011 | 6.000 | 6.150 | 5.950 | 6.000 | 1,957,082 | -0.11(-1.80%) |
Mar 29, 2011 | 6.160 | 6.250 | 6.070 | 6.110 | 1,164,417 | -0.05(-0.81%) |
Mar 28, 2011 | 6.180 | 6.200 | 6.030 | 6.160 | 1,493,757 | +0.04(+0.65%) |
Mar 25, 2011 | 6.030 | 6.260 | 6.000 | 6.120 | 1,585,734 | +0.15(+2.51%) |
Mar 24, 2011 | 5.990 | 6.080 | 5.920 | 5.970 | 1,104,686 | +0.02(+0.34%) |
Mar 23, 2011 | 5.800 | 5.960 | 5.760 | 5.950 | 1,853,278 | +0.11(+1.88%) |
Mar 22, 2011 | 5.960 | 5.970 | 5.830 | 5.840 | 1,281,540 | -0.08(-1.35%) |
Mar 21, 2011 | 5.950 | 6.000 | 5.880 | 5.920 | 1,363,347 | +0.01(+0.17%) |
Mar 18, 2011 | 5.850 | 5.960 | 5.770 | 5.910 | 2,658,197 | +0.03(+0.51%) |
Mar 17, 2011 | 6.060 | 6.240 | 5.860 | 5.880 | 1,103,534 | -0.08(-1.34%) |
Mar 16, 2011 | 6.040 | 6.230 | 5.900 | 5.960 | 1,936,784 | -0.11(-1.81%) |
Mar 15, 2011 | 5.910 | 6.130 | 5.700 | 6.070 | 1,512,519 | -0.09(-1.46%) |
Mar 14, 2011 | 6.080 | 6.340 | 6.080 | 6.160 | 1,721,988 | -0.03(-0.48%) |
Mar 11, 2011 | 6.000 | 6.220 | 5.940 | 6.190 | 1,320,906 | +0.12(+1.98%) |
Mar 10, 2011 | 6.310 | 6.310 | 6.000 | 6.070 | 2,457,986 | -0.33(-5.16%) |
Mar 09, 2011 | 6.630 | 6.660 | 6.370 | 6.400 | 1,391,149 | -0.23(-3.47%) |
Mar 08, 2011 | 6.770 | 6.920 | 6.600 | 6.630 | 1,256,134 | -0.14(-2.07%) |
Mar 07, 2011 | 6.970 | 7.020 | 6.610 | 6.770 | 2,502,589 | -0.27(-3.80%) |
Mar 04, 2011 | 7.050 | 7.380 | 6.980 | 7.037 | 5,563,053 | +0.20(+2.89%) |
Mar 03, 2011 | 6.600 | 6.840 | 6.540 | 6.840 | 2,229,589 | +0.39(+6.05%) |
Mar 02, 2011 | 6.260 | 6.500 | 6.180 | 6.450 | 1,342,558 | +0.16(+2.54%) |
Mar 01, 2011 | 6.650 | 6.650 | 6.260 | 6.290 | 1,596,129 | -0.35(-5.27%) |
Feb 28, 2011 | 6.610 | 6.720 | 6.430 | 6.640 | 1,495,073 | +0.06(+0.91%) |
Feb 25, 2011 | 6.440 | 6.600 | 6.370 | 6.580 | 1,252,445 | +0.27(+4.28%) |
Feb 24, 2011 | 6.120 | 6.350 | 5.870 | 6.310 | 1,542,774 | +0.17(+2.77%) |
Feb 23, 2011 | 6.200 | 6.300 | 5.922 | 6.140 | 1,968,996 | -0.10(-1.60%) |
Feb 22, 2011 | 6.380 | 6.430 | 6.210 | 6.240 | 1,900,457 | -0.23(-3.55%) |
Feb 18, 2011 | 6.750 | 6.750 | 6.430 | 6.470 | 1,661,974 | -0.23(-3.43%) |
Feb 17, 2011 | 6.690 | 6.740 | 6.630 | 6.700 | 882,872 | +0.02(+0.30%) |
Feb 16, 2011 | 6.540 | 6.680 | 6.520 | 6.680 | 687,971 | +0.15(+2.30%) |
Feb 15, 2011 | 6.710 | 6.720 | 6.450 | 6.530 | 1,501,228 | -0.19(-2.83%) |
Feb 14, 2011 | 6.590 | 6.730 | 6.580 | 6.720 | 1,272,405 | +0.15(+2.28%) |
Feb 11, 2011 | 6.430 | 6.580 | 6.430 | 6.570 | 935,694 | +0.10(+1.55%) |
Feb 10, 2011 | 6.590 | 6.630 | 6.450 | 6.470 | 1,012,305 | -0.12(-1.82%) |
Feb 09, 2011 | 6.500 | 6.790 | 6.500 | 6.590 | 1,600,318 | +0.06(+0.88%) |
Feb 08, 2011 | 6.620 | 6.655 | 6.441 | 6.532 | 1,138,029 | -0.13(-1.91%) |
Feb 07, 2011 | 6.670 | 6.750 | 6.590 | 6.660 | 1,660,816 | +0.03(+0.38%) |
Feb 04, 2011 | 6.450 | 6.668 | 6.400 | 6.635 | 1,474,990 | +0.19(+2.99%) |
Feb 03, 2011 | 6.450 | 6.520 | 6.395 | 6.442 | 1,200,808 | +0.00(+0.04%) |
Feb 02, 2011 | 6.250 | 6.500 | 6.250 | 6.440 | 1,603,226 | +0.14(+2.22%) |
Feb 01, 2011 | 6.240 | 6.410 | 6.170 | 6.300 | 1,695,434 | +0.07(+1.12%) |
Jan 31, 2011 | 6.220 | 6.340 | 6.020 | 6.230 | 1,739,576 | +0.09(+1.47%) |
Jan 28, 2011 | 6.400 | 6.560 | 6.110 | 6.140 | 5,383,661 | +0.20(+3.41%) |
Jan 27, 2011 | 5.720 | 6.040 | 5.720 | 5.938 | 2,251,744 | +0.13(+2.24%) |
Jan 26, 2011 | 5.700 | 5.870 | 5.660 | 5.808 | 1,618,070 | +0.14(+2.43%) |
Jan 25, 2011 | 5.630 | 5.700 | 5.511 | 5.670 | 848,642 | +0.01(+0.22%) |
Jan 24, 2011 | 5.590 | 5.750 | 5.570 | 5.657 | 969,981 | +0.05(+0.85%) |
Jan 21, 2011 | 5.700 | 5.820 | 5.570 | 5.610 | 1,180,741 | -0.02(-0.40%) |
Jan 20, 2011 | 5.700 | 5.810 | 5.590 | 5.633 | 1,722,803 | -0.12(-2.04%) |
Jan 19, 2011 | 6.100 | 6.110 | 5.730 | 5.750 | 1,483,607 | -0.37(-6.05%) |
Jan 18, 2011 | 6.060 | 6.370 | 6.060 | 6.120 | 1,157,915 | -0.04(-0.65%) |
Jan 14, 2011 | 6.080 | 6.170 | 5.910 | 6.160 | 797,033 | +0.08(+1.32%) |
Jan 13, 2011 | 6.140 | 6.150 | 6.040 | 6.080 | 591,907 | -0.04(-0.73%) |
Jan 12, 2011 | 6.030 | 6.180 | 6.020 | 6.125 | 1,668,508 | +0.13(+2.25%) |
Jan 11, 2011 | 5.860 | 6.040 | 5.850 | 5.990 | 1,348,902 | +0.18(+3.05%) |
Jan 10, 2011 | 5.920 | 5.990 | 5.780 | 5.812 | 2,009,942 | -0.17(-2.84%) |
Jan 07, 2011 | 6.110 | 6.180 | 5.900 | 5.982 | 1,236,312 | -0.10(-1.60%) |
Jan 06, 2011 | 5.880 | 6.090 | 5.870 | 6.080 | 1,634,452 | +0.22(+3.75%) |
Jan 05, 2011 | 5.860 | 5.930 | 5.760 | 5.860 | 1,017,136 | +0.00(+0.00%) |
Jan 04, 2011 | 5.910 | 5.960 | 5.780 | 5.860 | 1,388,617 | +0.04(+0.69%) |
Jan 03, 2011 | 6.110 | 6.220 | 5.820 | 5.820 | 2,994,689 | -0.24(-3.96%) |
Dec 31, 2010 | 6.030 | 6.160 | 5.970 | 6.060 | 1,322,980 | -0.01(-0.16%) |
Dec 30, 2010 | 6.050 | 6.170 | 5.920 | 6.070 | 1,565,432 | +0.02(+0.33%) |
Dec 29, 2010 | 5.870 | 6.120 | 5.830 | 6.050 | 1,573,196 | +0.18(+3.07%) |
Dec 28, 2010 | 5.900 | 5.900 | 5.800 | 5.870 | 853,542 | -0.01(-0.17%) |
Dec 27, 2010 | 5.740 | 5.890 | 5.660 | 5.880 | 847,738 | +0.14(+2.44%) |
Dec 23, 2010 | 5.850 | 5.870 | 5.660 | 5.740 | 992,259 | -0.10(-1.71%) |
Dec 22, 2010 | 5.930 | 5.940 | 5.750 | 5.840 | 2,173,818 | -0.09(-1.52%) |
Dec 21, 2010 | 5.820 | 5.960 | 5.800 | 5.930 | 1,749,245 | +0.18(+3.13%) |
Dec 20, 2010 | 5.670 | 5.960 | 5.600 | 5.750 | 2,590,927 | +0.19(+3.42%) |
Dec 17, 2010 | 5.410 | 5.580 | 5.380 | 5.560 | 2,301,942 | +0.16(+2.96%) |
Dec 16, 2010 | 5.520 | 5.520 | 5.280 | 5.400 | 2,875,146 | +0.29(+5.68%) |
Dec 15, 2010 | 5.200 | 5.330 | 5.100 | 5.110 | 1,684,354 | -0.14(-2.67%) |
Dec 14, 2010 | 5.470 | 5.470 | 5.180 | 5.250 | 1,961,656 | -0.19(-3.49%) |
Dec 13, 2010 | 5.730 | 5.770 | 5.440 | 5.440 | 1,519,814 | -0.22(-3.89%) |
Dec 10, 2010 | 5.580 | 5.750 | 5.480 | 5.660 | 2,016,779 | +0.09(+1.62%) |
Dec 09, 2010 | 5.480 | 5.570 | 5.350 | 5.570 | 1,523,877 | +0.11(+2.01%) |
Dec 08, 2010 | 5.420 | 5.550 | 5.390 | 5.460 | 1,492,307 | +0.03(+0.55%) |
Dec 07, 2010 | 5.270 | 5.550 | 5.250 | 5.430 | 2,496,179 | +0.21(+4.02%) |
Dec 06, 2010 | 5.000 | 5.230 | 4.980 | 5.220 | 1,505,520 | +0.21(+4.19%) |
Dec 03, 2010 | 4.960 | 5.050 | 4.850 | 5.010 | 1,223,588 | +0.01(+0.20%) |
Dec 02, 2010 | 4.970 | 5.220 | 4.950 | 5.000 | 1,896,578 | +0.09(+1.83%) |
Dec 01, 2010 | 4.540 | 4.960 | 4.510 | 4.910 | 2,223,467 | +0.46(+10.34%) |
Nov 30, 2010 | 4.430 | 4.540 | 4.420 | 4.450 | 1,284,622 | -0.01(-0.22%) |
Nov 29, 2010 | 4.530 | 4.530 | 4.440 | 4.460 | 1,263,875 | -0.13(-2.83%) |
Nov 26, 2010 | 4.610 | 4.670 | 4.550 | 4.590 | 544,475 | -0.06(-1.29%) |
Nov 24, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 1,020,209 | +0.05(+1.09%) |
Nov 23, 2010 | 4.500 | 4.660 | 4.460 | 4.600 | 719,816 | +0.03(+0.66%) |
Nov 22, 2010 | 4.550 | 4.600 | 4.510 | 4.570 | 754,211 | +0.01(+0.22%) |
Nov 19, 2010 | 4.390 | 4.590 | 4.390 | 4.560 | 1,064,946 | +0.15(+3.40%) |
Nov 18, 2010 | 4.470 | 4.470 | 4.400 | 4.410 | 1,056,024 | +0.00(+0.00%) |
Nov 17, 2010 | 4.370 | 4.535 | 4.350 | 4.410 | 1,152,700 | +0.04(+0.92%) |
Nov 16, 2010 | 4.380 | 4.460 | 4.325 | 4.370 | 1,221,785 | -0.04(-0.91%) |
Nov 15, 2010 | 4.510 | 4.560 | 4.410 | 4.410 | 1,496,275 | -0.08(-1.78%) |
Nov 12, 2010 | 4.480 | 4.540 | 4.460 | 4.490 | 1,517,971 | -0.02(-0.44%) |
Nov 11, 2010 | 4.540 | 4.580 | 4.500 | 4.510 | 923,963 | -0.11(-2.38%) |
Nov 10, 2010 | 4.720 | 4.740 | 4.540 | 4.620 | 1,800,121 | -0.11(-2.33%) |
Nov 09, 2010 | 4.860 | 4.920 | 4.730 | 4.730 | 1,929,415 | -0.13(-2.67%) |
Nov 08, 2010 | 4.870 | 4.950 | 4.780 | 4.860 | 1,056,932 | -0.08(-1.62%) |
Nov 05, 2010 | 4.950 | 5.010 | 4.790 | 4.940 | 2,326,717 | -0.04(-0.80%) |
Nov 04, 2010 | 4.950 | 4.980 | 4.920 | 4.980 | 1,496,259 | +0.11(+2.26%) |
Nov 03, 2010 | 4.860 | 4.940 | 4.730 | 4.870 | 1,485,222 | -0.01(-0.20%) |
Nov 02, 2010 | 4.850 | 4.925 | 4.770 | 4.880 | 1,744,333 | +0.09(+1.88%) |
Nov 01, 2010 | 4.880 | 4.880 | 4.639 | 4.790 | 1,874,196 | -0.07(-1.44%) |
Oct 29, 2010 | 4.740 | 4.860 | 4.690 | 4.860 | 2,059,755 | +0.08(+1.67%) |
Oct 28, 2010 | 4.790 | 4.840 | 4.540 | 4.780 | 2,059,958 | +0.04(+0.84%) |
Oct 27, 2010 | 4.550 | 4.780 | 4.500 | 4.740 | 2,028,240 | +0.09(+1.94%) |
Oct 25, 2010 | 4.600 | 4.660 | 4.480 | 4.650 | 1,868,409 | +0.10(+2.20%) |
Oct 22, 2010 | 4.240 | 4.570 | 4.240 | 4.550 | 6,142,684 | +0.09(+2.02%) |
Oct 21, 2010 | 4.740 | 4.750 | 4.410 | 4.460 | 4,911,727 | -0.44(-8.98%) |
Oct 20, 2010 | 4.930 | 4.960 | 4.780 | 4.900 | 801,089 | +0.04(+0.82%) |
Oct 19, 2010 | 5.010 | 5.100 | 4.810 | 4.860 | 1,561,497 | -0.25(-4.89%) |
Oct 18, 2010 | 4.900 | 5.150 | 4.870 | 5.110 | 2,547,600 | +0.22(+4.50%) |
Oct 15, 2010 | 4.790 | 4.990 | 4.720 | 4.890 | 2,084,710 | +0.19(+4.04%) |
Oct 14, 2010 | 4.920 | 4.940 | 4.660 | 4.700 | 1,829,894 | -0.21(-4.28%) |
Oct 13, 2010 | 4.960 | 5.000 | 4.900 | 4.910 | 973,132 | -0.02(-0.41%) |
Oct 12, 2010 | 4.910 | 4.950 | 4.850 | 4.930 | 995,874 | +0.01(+0.20%) |
Oct 11, 2010 | 4.720 | 4.990 | 4.700 | 4.920 | 947,435 | +0.18(+3.80%) |
Oct 08, 2010 | 4.920 | 4.920 | 4.720 | 4.740 | 2,172,760 | -0.19(-3.85%) |
Oct 07, 2010 | 5.070 | 5.070 | 4.860 | 4.930 | 1,406,145 | -0.07(-1.40%) |
Oct 06, 2010 | 5.130 | 5.150 | 4.900 | 5.000 | 3,095,383 | -0.15(-2.91%) |
Oct 05, 2010 | 5.210 | 5.240 | 5.080 | 5.150 | 2,217,250 | +0.02(+0.39%) |
Oct 04, 2010 | 5.220 | 5.300 | 5.050 | 5.130 | 3,965,083 | +0.15(+3.01%) |
Oct 01, 2010 | 4.790 | 5.010 | 4.780 | 4.980 | 2,390,852 | +0.23(+4.84%) |
Sep 30, 2010 | 4.850 | 4.900 | 4.670 | 4.750 | 1,394,205 | -0.04(-0.84%) |
Sep 29, 2010 | 4.810 | 4.900 | 4.750 | 4.790 | 1,352,180 | -0.03(-0.62%) |
Sep 28, 2010 | 4.650 | 4.830 | 4.545 | 4.820 | 1,691,820 | +0.20(+4.33%) |
Sep 27, 2010 | 4.550 | 4.650 | 4.480 | 4.620 | 1,331,180 | +0.09(+1.99%) |
Sep 24, 2010 | 4.300 | 4.540 | 4.300 | 4.530 | 1,767,155 | +0.36(+8.63%) |
Sep 23, 2010 | 4.210 | 4.380 | 4.170 | 4.170 | 2,326,284 | -0.07(-1.65%) |
Sep 22, 2010 | 4.410 | 4.440 | 4.210 | 4.240 | 1,743,662 | -0.19(-4.29%) |
Sep 21, 2010 | 4.510 | 4.540 | 4.390 | 4.430 | 1,418,555 | -0.08(-1.77%) |
Sep 20, 2010 | 4.520 | 4.530 | 4.350 | 4.510 | 2,664,113 | +0.02(+0.45%) |
Sep 17, 2010 | 4.460 | 4.550 | 4.350 | 4.490 | 1,410,636 | +0.07(+1.58%) |
Sep 15, 2010 | 4.480 | 4.510 | 4.360 | 4.420 | 1,659,904 | -0.10(-2.21%) |
Sep 14, 2010 | 4.400 | 4.580 | 4.320 | 4.520 | 1,645,274 | +0.10(+2.26%) |
Sep 13, 2010 | 4.200 | 4.440 | 4.200 | 4.420 | 2,943,342 | +0.28(+6.76%) |
Sep 10, 2010 | 4.680 | 4.690 | 4.110 | 4.140 | 6,803,623 | -0.53(-11.35%) |
Sep 09, 2010 | 4.800 | 4.800 | 4.610 | 4.670 | 1,532,864 | -0.05(-1.06%) |
Sep 08, 2010 | 4.470 | 4.730 | 4.470 | 4.720 | 1,926,680 | +0.33(+7.52%) |
Sep 07, 2010 | 4.680 | 4.680 | 4.340 | 4.390 | 1,893,939 | -0.30(-6.40%) |
Sep 03, 2010 | 4.560 | 4.690 | 4.490 | 4.690 | 1,035,760 | +0.21(+4.69%) |
Sep 02, 2010 | 4.460 | 4.550 | 4.450 | 4.480 | 1,158,999 | +0.04(+0.90%) |
Sep 01, 2010 | 4.220 | 4.500 | 4.190 | 4.440 | 2,241,072 | +0.30(+7.25%) |
Aug 31, 2010 | 4.220 | 4.390 | 4.120 | 4.140 | 2,747,825 | -0.11(-2.59%) |
Aug 30, 2010 | 4.410 | 4.430 | 4.230 | 4.250 | 1,046,665 | -0.21(-4.71%) |
Aug 27, 2010 | 4.450 | 4.510 | 4.280 | 4.460 | 1,797,045 | +0.07(+1.59%) |
Aug 26, 2010 | 4.570 | 4.570 | 4.370 | 4.390 | 1,677,775 | -0.15(-3.30%) |
Aug 25, 2010 | 4.240 | 4.550 | 4.170 | 4.540 | 2,216,644 | +0.26(+6.07%) |
Aug 24, 2010 | 4.280 | 4.375 | 4.170 | 4.280 | 1,262,112 | -0.09(-2.06%) |
Aug 23, 2010 | 4.550 | 4.640 | 4.360 | 4.370 | 1,360,664 | -0.15(-3.32%) |
Aug 20, 2010 | 4.530 | 4.590 | 4.400 | 4.520 | 1,024,689 | -0.03(-0.66%) |
Aug 19, 2010 | 4.660 | 4.700 | 4.550 | 4.550 | 1,081,236 | -0.14(-2.99%) |
Aug 18, 2010 | 4.640 | 4.760 | 4.600 | 4.690 | 1,462,870 | +0.05(+1.08%) |
Aug 17, 2010 | 4.710 | 4.791 | 4.620 | 4.640 | 1,968,473 | +0.01(+0.22%) |
Aug 16, 2010 | 4.350 | 4.710 | 4.300 | 4.630 | 3,068,920 | +0.26(+5.95%) |
Aug 13, 2010 | 4.440 | 4.580 | 4.360 | 4.370 | 1,499,903 | -0.09(-2.02%) |
Aug 12, 2010 | 4.620 | 4.695 | 4.390 | 4.460 | 3,945,129 | -0.30(-6.30%) |
Aug 11, 2010 | 4.850 | 4.900 | 4.710 | 4.760 | 2,161,579 | -0.23(-4.61%) |
Aug 10, 2010 | 5.000 | 5.120 | 4.870 | 4.990 | 3,036,840 | -0.11(-2.16%) |
Aug 09, 2010 | 5.180 | 5.290 | 5.020 | 5.100 | 3,712,670 | -0.34(-6.25%) |
Aug 06, 2010 | 5.250 | 5.460 | 5.150 | 5.440 | 1,404,100 | +0.10(+1.87%) |
Aug 05, 2010 | 5.440 | 5.500 | 5.330 | 5.340 | 1,179,010 | -0.13(-2.38%) |
Aug 04, 2010 | 5.530 | 5.590 | 5.410 | 5.470 | 1,079,036 | -0.03(-0.55%) |
Aug 03, 2010 | 5.570 | 5.620 | 5.390 | 5.500 | 1,279,816 | -0.12(-2.14%) |
Aug 02, 2010 | 5.700 | 5.750 | 5.610 | 5.620 | 1,079,019 | +0.06(+1.08%) |
Jul 30, 2010 | 5.470 | 5.610 | 5.320 | 5.560 | 1,038,019 | +0.05(+0.91%) |
Jul 29, 2010 | 5.640 | 5.740 | 5.350 | 5.510 | 1,602,247 | -0.08(-1.43%) |
Jul 28, 2010 | 5.720 | 5.810 | 5.560 | 5.590 | 1,798,647 | -0.18(-3.12%) |
Jul 27, 2010 | 5.990 | 6.020 | 5.690 | 5.770 | 2,545,424 | -0.22(-3.67%) |
Jul 26, 2010 | 5.830 | 6.000 | 5.800 | 5.990 | 2,941,203 | +0.16(+2.74%) |
Jul 23, 2010 | 5.340 | 5.848 | 5.300 | 5.830 | 4,309,927 | +0.25(+4.48%) |
Jul 22, 2010 | 5.330 | 5.647 | 5.330 | 5.580 | 5,110,382 | +0.36(+6.90%) |
Jul 21, 2010 | 5.450 | 5.540 | 5.190 | 5.220 | 2,358,027 | -0.15(-2.79%) |
Jul 20, 2010 | 5.370 | 5.390 | 5.200 | 5.370 | 2,438,408 | -0.09(-1.65%) |
Jul 19, 2010 | 5.280 | 5.530 | 5.210 | 5.460 | 2,173,942 | +0.34(+6.64%) |
Jul 16, 2010 | 5.450 | 5.560 | 5.070 | 5.120 | 3,402,858 | -0.40(-7.25%) |
Jul 15, 2010 | 5.520 | 5.555 | 5.210 | 5.520 | 2,318,467 | +0.01(+0.18%) |
Jul 14, 2010 | 5.550 | 5.590 | 5.270 | 5.510 | 2,720,507 | +0.06(+1.10%) |
Jul 13, 2010 | 5.210 | 5.510 | 5.150 | 5.450 | 3,067,490 | +0.30(+5.83%) |
Jul 12, 2010 | 5.230 | 5.270 | 5.050 | 5.150 | 1,667,063 | -0.11(-2.09%) |
Jul 09, 2010 | 4.620 | 5.280 | 4.620 | 5.260 | 3,343,317 | +0.65(+14.10%) |
Jul 08, 2010 | 4.680 | 4.750 | 4.500 | 4.610 | 1,113,948 | -0.03(-0.65%) |
Jul 07, 2010 | 4.410 | 4.640 | 4.350 | 4.640 | 1,096,186 | +0.28(+6.42%) |
Jul 06, 2010 | 4.390 | 4.630 | 4.350 | 4.360 | 1,644,061 | +0.06(+1.40%) |
Jul 02, 2010 | 4.360 | 4.360 | 4.200 | 4.300 | 868,528 | -0.03(-0.69%) |
Jul 01, 2010 | 4.330 | 4.440 | 4.125 | 4.330 | 1,532,679 | -0.01(-0.23%) |
Jun 30, 2010 | 4.440 | 4.635 | 4.300 | 4.340 | 1,233,634 | -0.09(-2.03%) |
Jun 29, 2010 | 4.710 | 4.710 | 4.370 | 4.430 | 2,739,398 | -0.31(-6.54%) |
Jun 25, 2010 | 4.610 | 4.900 | 4.530 | 4.740 | 7,484,241 | +0.14(+3.04%) |
Jun 24, 2010 | 4.690 | 4.720 | 4.550 | 4.600 | 1,744,676 | -0.12(-2.54%) |
Jun 23, 2010 | 4.780 | 4.830 | 4.570 | 4.720 | 1,518,529 | -0.05(-1.05%) |
Jun 22, 2010 | 4.970 | 5.090 | 4.770 | 4.770 | 1,616,588 | -0.17(-3.44%) |
Jun 21, 2010 | 5.200 | 5.290 | 4.890 | 4.940 | 1,528,845 | -0.18(-3.52%) |
Jun 18, 2010 | 5.040 | 5.123 | 4.980 | 5.120 | 1,964,721 | +0.11(+2.20%) |
Jun 17, 2010 | 5.060 | 5.090 | 4.900 | 5.010 | 1,259,400 | +0.01(+0.20%) |
Jun 16, 2010 | 4.820 | 5.060 | 4.820 | 5.000 | 1,720,219 | +0.14(+2.88%) |
Jun 15, 2010 | 4.770 | 4.950 | 4.760 | 4.860 | 2,008,413 | +0.20(+4.29%) |
Jun 14, 2010 | 4.580 | 4.835 | 4.580 | 4.660 | 1,849,801 | +0.16(+3.56%) |
Jun 11, 2010 | 4.410 | 4.600 | 4.340 | 4.500 | 1,445,903 | +0.01(+0.22%) |
Jun 10, 2010 | 4.290 | 4.490 | 4.200 | 4.490 | 1,954,849 | +0.30(+7.16%) |
Jun 09, 2010 | 4.200 | 4.490 | 4.120 | 4.190 | 2,312,729 | +0.02(+0.48%) |
Jun 08, 2010 | 4.180 | 4.260 | 4.010 | 4.170 | 2,682,821 | +0.06(+1.46%) |
Jun 07, 2010 | 4.610 | 4.680 | 4.110 | 4.110 | 2,573,271 | -0.49(-10.60%) |
Jun 04, 2010 | 4.750 | 4.930 | 4.580 | 4.598 | 1,850,092 | -0.38(-7.68%) |
Jun 03, 2010 | 4.980 | 5.020 | 4.800 | 4.980 | 1,823,708 | -0.03(-0.60%) |
Jun 02, 2010 | 4.780 | 5.010 | 4.760 | 5.010 | 2,600,780 | +0.26(+5.47%) |
Jun 01, 2010 | 4.940 | 5.060 | 4.750 | 4.750 | 1,750,045 | -0.21(-4.23%) |
May 28, 2010 | 5.120 | 5.190 | 4.958 | 4.960 | 1,647,013 | -0.16(-3.13%) |
May 27, 2010 | 4.950 | 5.120 | 4.940 | 5.120 | 3,250,204 | +0.30(+6.22%) |
May 26, 2010 | 4.750 | 4.950 | 4.730 | 4.820 | 1,719,670 | +0.12(+2.55%) |
May 25, 2010 | 4.610 | 4.740 | 4.460 | 4.700 | 2,285,359 | -0.10(-2.08%) |
May 24, 2010 | 4.760 | 4.940 | 4.600 | 4.800 | 1,842,659 | +0.15(+3.23%) |
May 21, 2010 | 4.450 | 4.900 | 4.280 | 4.650 | 3,284,117 | +0.08(+1.75%) |
May 20, 2010 | 4.550 | 4.780 | 4.440 | 4.570 | 3,304,628 | -0.34(-6.92%) |
May 19, 2010 | 4.740 | 4.990 | 4.650 | 4.910 | 2,241,829 | +0.12(+2.51%) |
May 18, 2010 | 5.150 | 5.150 | 4.750 | 4.790 | 1,610,466 | -0.26(-5.15%) |
May 17, 2010 | 5.120 | 5.240 | 4.860 | 5.050 | 3,184,319 | -0.02(-0.39%) |
May 14, 2010 | 4.950 | 5.080 | 4.880 | 5.070 | 2,589,781 | +0.06(+1.20%) |
May 13, 2010 | 5.220 | 5.250 | 4.920 | 5.010 | 2,272,949 | -0.21(-4.02%) |
May 12, 2010 | 5.170 | 5.320 | 5.170 | 5.220 | 2,187,287 | +0.09(+1.75%) |
May 11, 2010 | 5.320 | 5.340 | 5.080 | 5.130 | 2,307,857 | -0.16(-3.02%) |
May 10, 2010 | 5.180 | 5.290 | 4.990 | 5.290 | 1,794,168 | +0.56(+11.84%) |
May 07, 2010 | 5.060 | 5.220 | 4.690 | 4.730 | 2,950,752 | -0.33(-6.52%) |
May 06, 2010 | 5.250 | 5.425 | 4.510 | 5.060 | 3,185,785 | -0.23(-4.35%) |
May 05, 2010 | 5.330 | 5.410 | 5.080 | 5.290 | 2,134,214 | +0.01(+0.19%) |
May 04, 2010 | 5.420 | 5.420 | 5.080 | 5.280 | 2,424,719 | -0.26(-4.69%) |