Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.088 | 7.155 | 7.052 | 7.148 | 3,846,898 | +0.05(+0.73%) |
Apr 28, 2011 | 7.181 | 7.192 | 7.091 | 7.096 | 2,550,630 | -0.13(-1.81%) |
Apr 27, 2011 | 7.149 | 7.237 | 7.090 | 7.227 | 3,083,891 | +0.10(+1.39%) |
Apr 26, 2011 | 7.117 | 7.177 | 7.114 | 7.128 | 1,940,417 | +0.03(+0.36%) |
Apr 25, 2011 | 7.094 | 7.113 | 7.027 | 7.103 | 1,591,335 | +0.05(+0.64%) |
Apr 21, 2011 | 7.117 | 7.159 | 7.028 | 7.058 | 1,663,929 | -0.03(-0.37%) |
Apr 20, 2011 | 7.050 | 7.086 | 7.034 | 7.084 | 2,167,792 | +0.09(+1.26%) |
Apr 19, 2011 | 6.893 | 7.010 | 6.890 | 6.996 | 2,613,239 | +0.13(+1.86%) |
Apr 18, 2011 | 6.874 | 6.896 | 6.802 | 6.868 | 2,420,373 | -0.09(-1.35%) |
Apr 15, 2011 | 6.896 | 6.983 | 6.896 | 6.962 | 1,411,258 | +0.07(+1.02%) |
Apr 14, 2011 | 6.834 | 6.917 | 6.809 | 6.891 | 1,718,978 | +0.01(+0.18%) |
Apr 13, 2011 | 6.828 | 6.959 | 6.803 | 6.879 | 3,443,457 | +0.08(+1.23%) |
Apr 12, 2011 | 6.831 | 6.853 | 6.728 | 6.796 | 3,140,202 | -0.05(-0.72%) |
Apr 11, 2011 | 6.906 | 6.931 | 6.812 | 6.845 | 2,901,272 | -0.04(-0.54%) |
Apr 08, 2011 | 6.916 | 6.928 | 6.840 | 6.883 | 2,077,971 | +0.01(+0.21%) |
Apr 07, 2011 | 6.924 | 6.945 | 6.843 | 6.868 | 2,211,486 | -0.06(-0.80%) |
Apr 06, 2011 | 6.947 | 6.973 | 6.873 | 6.923 | 2,086,667 | +0.03(+0.40%) |
Apr 05, 2011 | 6.935 | 6.960 | 6.885 | 6.896 | 1,934,599 | -0.02(-0.35%) |
Apr 04, 2011 | 6.894 | 6.945 | 6.890 | 6.920 | 2,025,836 | +0.04(+0.54%) |
Apr 01, 2011 | 6.823 | 6.941 | 6.823 | 6.883 | 2,805,470 | +0.11(+1.66%) |
Mar 31, 2011 | 6.781 | 6.800 | 6.727 | 6.770 | 2,979,675 | +0.02(+0.24%) |
Mar 30, 2011 | 6.777 | 6.809 | 6.744 | 6.754 | 4,707,975 | +0.05(+0.77%) |
Mar 29, 2011 | 6.640 | 6.737 | 6.633 | 6.702 | 3,229,959 | +0.07(+1.05%) |
Mar 28, 2011 | 6.733 | 6.757 | 6.631 | 6.633 | 3,055,682 | -0.08(-1.13%) |
Mar 25, 2011 | 6.721 | 6.772 | 6.698 | 6.709 | 6,501,635 | +0.07(+0.98%) |
Mar 24, 2011 | 6.662 | 6.685 | 6.629 | 6.644 | 3,452,769 | +0.01(+0.15%) |
Mar 23, 2011 | 6.671 | 6.703 | 6.599 | 6.634 | 2,032,534 | -0.07(-0.97%) |
Mar 22, 2011 | 6.606 | 6.744 | 6.584 | 6.699 | 3,249,265 | +0.11(+1.64%) |
Mar 21, 2011 | 6.562 | 6.594 | 6.558 | 6.591 | 3,371,453 | +0.13(+2.03%) |
Mar 18, 2011 | 6.471 | 6.515 | 6.434 | 6.460 | 2,274,259 | +0.04(+0.58%) |
Mar 17, 2011 | 6.488 | 6.510 | 6.389 | 6.422 | 1,957,181 | +0.01(+0.10%) |
Mar 16, 2011 | 6.424 | 6.510 | 6.365 | 6.415 | 3,119,517 | -0.04(-0.55%) |
Mar 15, 2011 | 6.463 | 6.494 | 6.441 | 6.451 | 2,652,622 | -0.11(-1.75%) |
Mar 14, 2011 | 6.493 | 6.582 | 6.493 | 6.565 | 2,034,776 | +0.03(+0.49%) |
Mar 11, 2011 | 6.378 | 6.574 | 6.363 | 6.533 | 2,936,680 | +0.10(+1.59%) |
Mar 10, 2011 | 6.472 | 6.472 | 6.365 | 6.431 | 2,737,306 | -0.07(-1.02%) |
Mar 09, 2011 | 6.540 | 6.568 | 6.467 | 6.497 | 2,059,501 | -0.06(-0.87%) |
Mar 08, 2011 | 6.580 | 6.583 | 6.512 | 6.554 | 1,881,983 | +0.00(+0.03%) |
Mar 07, 2011 | 6.631 | 6.647 | 6.508 | 6.552 | 2,253,374 | -0.07(-0.98%) |
Mar 04, 2011 | 6.629 | 6.653 | 6.571 | 6.617 | 1,461,523 | -0.00(-0.07%) |
Mar 03, 2011 | 6.609 | 6.650 | 6.549 | 6.622 | 1,747,605 | +0.01(+0.08%) |
Mar 02, 2011 | 6.584 | 6.633 | 6.571 | 6.616 | 2,031,300 | +0.02(+0.27%) |
Mar 01, 2011 | 6.594 | 6.634 | 6.568 | 6.598 | 2,580,237 | -0.00(-0.02%) |
Feb 28, 2011 | 6.536 | 6.607 | 6.536 | 6.599 | 2,026,471 | +0.10(+1.58%) |
Feb 25, 2011 | 6.447 | 6.523 | 6.428 | 6.497 | 2,506,972 | +0.11(+1.65%) |
Feb 24, 2011 | 6.407 | 6.450 | 6.368 | 6.391 | 2,607,730 | +0.02(+0.29%) |
Feb 23, 2011 | 6.360 | 6.406 | 6.343 | 6.373 | 3,327,259 | +0.01(+0.10%) |
Feb 22, 2011 | 6.399 | 6.407 | 6.328 | 6.366 | 3,163,429 | -0.06(-0.87%) |
Feb 18, 2011 | 6.418 | 6.436 | 6.395 | 6.422 | 1,706,334 | +0.00(+0.00%) |
Feb 17, 2011 | 6.434 | 6.434 | 6.399 | 6.422 | 1,663,021 | +0.00(+0.02%) |
Feb 16, 2011 | 6.430 | 6.448 | 6.411 | 6.421 | 1,261,958 | +0.01(+0.21%) |
Feb 15, 2011 | 6.404 | 6.434 | 6.384 | 6.408 | 1,581,996 | -0.01(-0.09%) |
Feb 14, 2011 | 6.395 | 6.452 | 6.395 | 6.413 | 1,975,107 | -0.04(-0.55%) |
Feb 11, 2011 | 6.326 | 6.458 | 6.284 | 6.449 | 2,429,703 | +0.19(+3.03%) |
Feb 10, 2011 | 6.256 | 6.262 | 6.210 | 6.259 | 2,809,227 | -0.01(-0.17%) |
Feb 09, 2011 | 6.289 | 6.300 | 6.251 | 6.270 | 1,908,415 | +0.01(+0.10%) |
Feb 08, 2011 | 6.317 | 6.325 | 6.242 | 6.263 | 2,662,779 | -0.04(-0.62%) |
Feb 07, 2011 | 6.323 | 6.323 | 6.279 | 6.302 | 1,234,473 | +0.00(+0.05%) |
Feb 04, 2011 | 6.338 | 6.368 | 6.249 | 6.299 | 2,064,845 | +0.01(+0.12%) |
Feb 03, 2011 | 6.398 | 6.404 | 6.229 | 6.291 | 4,175,948 | -0.12(-1.88%) |
Feb 02, 2011 | 6.422 | 6.477 | 6.385 | 6.412 | 6,460,794 | +0.00(+0.02%) |
Feb 01, 2011 | 6.302 | 6.416 | 6.302 | 6.411 | 2,739,000 | +0.14(+2.16%) |
Jan 31, 2011 | 6.232 | 6.309 | 6.205 | 6.275 | 3,084,572 | +0.06(+0.96%) |
Jan 28, 2011 | 6.244 | 6.268 | 6.184 | 6.216 | 2,987,226 | -0.04(-0.61%) |
Jan 27, 2011 | 6.196 | 6.259 | 6.189 | 6.253 | 2,389,974 | +0.06(+0.96%) |
Jan 26, 2011 | 6.128 | 6.230 | 6.103 | 6.194 | 2,174,720 | +0.09(+1.49%) |
Jan 25, 2011 | 6.114 | 6.137 | 6.057 | 6.103 | 2,241,384 | -0.03(-0.48%) |
Jan 24, 2011 | 6.066 | 6.138 | 6.038 | 6.132 | 1,581,116 | +0.07(+1.11%) |
Jan 21, 2011 | 6.035 | 6.117 | 6.026 | 6.065 | 2,598,359 | +0.07(+1.23%) |
Jan 20, 2011 | 5.999 | 6.016 | 5.948 | 5.991 | 2,460,027 | -0.04(-0.70%) |
Jan 19, 2011 | 6.101 | 6.101 | 6.013 | 6.034 | 1,416,571 | -0.06(-1.00%) |
Jan 18, 2011 | 6.112 | 6.143 | 6.070 | 6.094 | 1,361,827 | -0.02(-0.39%) |
Jan 14, 2011 | 6.054 | 6.146 | 6.000 | 6.118 | 2,211,718 | +0.07(+1.15%) |
Jan 13, 2011 | 6.060 | 6.077 | 6.005 | 6.049 | 1,261,757 | -0.01(-0.16%) |
Jan 12, 2011 | 6.095 | 6.107 | 6.042 | 6.059 | 1,436,939 | -0.01(-0.09%) |
Jan 11, 2011 | 5.999 | 6.088 | 5.986 | 6.064 | 2,164,407 | +0.10(+1.69%) |
Jan 10, 2011 | 5.985 | 6.034 | 5.897 | 5.963 | 3,762,133 | -0.04(-0.60%) |
Jan 07, 2011 | 5.974 | 6.010 | 5.946 | 5.999 | 2,134,509 | +0.05(+0.76%) |
Jan 06, 2011 | 6.020 | 6.033 | 5.910 | 5.954 | 2,513,921 | -0.05(-0.85%) |
Jan 05, 2011 | 6.047 | 6.085 | 6.001 | 6.004 | 2,633,427 | -0.05(-0.75%) |
Jan 04, 2011 | 6.164 | 6.189 | 6.024 | 6.050 | 2,444,063 | -0.07(-1.22%) |
Jan 03, 2011 | 6.146 | 6.179 | 6.092 | 6.125 | 1,065,616 | +0.02(+0.27%) |
Dec 31, 2010 | 6.119 | 6.141 | 6.095 | 6.108 | 1,459,874 | -0.02(-0.25%) |
Dec 30, 2010 | 6.096 | 6.141 | 6.081 | 6.124 | 1,518,533 | +0.05(+0.78%) |
Dec 29, 2010 | 6.094 | 6.098 | 6.046 | 6.076 | 1,266,974 | +0.04(+0.65%) |
Dec 28, 2010 | 6.013 | 6.047 | 5.994 | 6.037 | 692,427 | +0.05(+0.89%) |
Dec 27, 2010 | 6.013 | 6.013 | 5.969 | 5.984 | 580,576 | -0.03(-0.58%) |
Dec 23, 2010 | 5.978 | 6.027 | 5.971 | 6.018 | 895,346 | +0.04(+0.69%) |
Dec 22, 2010 | 5.984 | 5.994 | 5.957 | 5.977 | 935,510 | +0.02(+0.29%) |
Dec 21, 2010 | 5.916 | 5.970 | 5.889 | 5.960 | 2,413,491 | +0.06(+1.01%) |
Dec 20, 2010 | 5.934 | 5.949 | 5.890 | 5.900 | 2,037,837 | -0.06(-0.95%) |
Dec 17, 2010 | 5.959 | 5.969 | 5.865 | 5.957 | 3,291,811 | -0.03(-0.47%) |
Dec 16, 2010 | 6.016 | 6.029 | 5.946 | 5.985 | 1,900,484 | -0.02(-0.41%) |
Dec 15, 2010 | 5.978 | 6.012 | 5.935 | 6.010 | 2,335,304 | +0.04(+0.63%) |
Dec 14, 2010 | 6.004 | 6.034 | 5.957 | 5.972 | 2,678,393 | -0.02(-0.42%) |
Dec 13, 2010 | 5.937 | 6.030 | 5.936 | 5.997 | 1,725,874 | +0.09(+1.54%) |
Dec 10, 2010 | 5.956 | 5.989 | 5.872 | 5.906 | 3,564,912 | -0.04(-0.75%) |
Dec 09, 2010 | 6.029 | 6.046 | 5.919 | 5.950 | 2,832,560 | -0.06(-0.94%) |
Dec 08, 2010 | 6.069 | 6.086 | 5.986 | 6.007 | 2,331,620 | -0.05(-0.82%) |
Dec 07, 2010 | 6.146 | 6.151 | 6.044 | 6.056 | 2,775,877 | -0.06(-0.94%) |
Dec 06, 2010 | 6.133 | 6.141 | 6.086 | 6.114 | 1,729,438 | -0.03(-0.55%) |
Dec 03, 2010 | 6.177 | 6.196 | 6.109 | 6.147 | 2,246,093 | -0.03(-0.56%) |
Dec 02, 2010 | 6.206 | 6.264 | 6.179 | 6.182 | 3,420,929 | +0.03(+0.56%) |
Dec 01, 2010 | 6.091 | 6.183 | 6.091 | 6.147 | 2,677,700 | +0.12(+1.92%) |
Nov 30, 2010 | 5.979 | 6.039 | 5.965 | 6.031 | 2,241,938 | -0.02(-0.25%) |
Nov 29, 2010 | 6.014 | 6.054 | 5.970 | 6.047 | 1,381,069 | -0.01(-0.18%) |
Nov 26, 2010 | 6.007 | 6.061 | 5.961 | 6.057 | 1,092,549 | -0.02(-0.36%) |
Nov 24, 2010 | 6.081 | 6.079 | 6.079 | 6.079 | 1,036,392 | +0.06(+0.94%) |
Nov 23, 2010 | 6.033 | 6.074 | 6.005 | 6.023 | 2,099,968 | -0.05(-0.77%) |
Nov 22, 2010 | 6.063 | 6.092 | 6.034 | 6.069 | 1,818,410 | -0.01(-0.23%) |
Nov 19, 2010 | 6.010 | 6.109 | 5.973 | 6.083 | 2,396,013 | +0.07(+1.19%) |
Nov 18, 2010 | 5.939 | 6.035 | 5.938 | 6.012 | 2,099,469 | +0.12(+1.98%) |
Nov 17, 2010 | 5.857 | 5.925 | 5.855 | 5.895 | 1,308,145 | +0.02(+0.41%) |
Nov 16, 2010 | 5.912 | 5.912 | 5.843 | 5.871 | 2,381,748 | -0.09(-1.51%) |
Nov 15, 2010 | 5.886 | 5.978 | 5.884 | 5.961 | 1,826,951 | +0.11(+1.81%) |
Nov 12, 2010 | 5.895 | 5.895 | 5.794 | 5.855 | 2,859,927 | -0.06(-1.01%) |
Nov 11, 2010 | 5.944 | 5.955 | 5.859 | 5.915 | 2,153,936 | -0.05(-0.82%) |
Nov 10, 2010 | 6.023 | 6.046 | 5.931 | 5.963 | 3,380,460 | -0.01(-0.18%) |
Nov 09, 2010 | 6.022 | 6.050 | 5.956 | 5.974 | 2,037,943 | -0.02(-0.30%) |
Nov 08, 2010 | 5.986 | 6.000 | 5.936 | 5.992 | 1,799,141 | -0.01(-0.23%) |
Nov 05, 2010 | 6.032 | 6.071 | 5.991 | 6.006 | 2,041,665 | -0.02(-0.41%) |
Nov 04, 2010 | 5.993 | 6.067 | 5.989 | 6.031 | 2,300,250 | +0.09(+1.45%) |
Nov 03, 2010 | 5.917 | 5.962 | 5.863 | 5.944 | 1,920,638 | +0.00(+0.07%) |
Nov 02, 2010 | 5.941 | 5.977 | 5.913 | 5.940 | 1,480,985 | +0.04(+0.71%) |
Nov 01, 2010 | 5.926 | 5.971 | 5.872 | 5.898 | 2,173,213 | -0.01(-0.18%) |
Oct 29, 2010 | 5.814 | 5.910 | 5.802 | 5.909 | 1,467,353 | +0.09(+1.48%) |
Oct 28, 2010 | 5.812 | 5.862 | 5.801 | 5.823 | 1,172,345 | +0.03(+0.48%) |
Oct 27, 2010 | 5.766 | 5.799 | 5.712 | 5.795 | 1,987,053 | -0.03(-0.46%) |
Oct 25, 2010 | 5.818 | 5.864 | 5.783 | 5.822 | 1,427,826 | +0.05(+0.79%) |
Oct 22, 2010 | 5.840 | 5.849 | 5.750 | 5.776 | 1,185,930 | -0.05(-0.91%) |
Oct 21, 2010 | 5.812 | 5.869 | 5.797 | 5.829 | 2,007,614 | +0.03(+0.53%) |
Oct 20, 2010 | 5.768 | 5.805 | 5.735 | 5.798 | 1,799,019 | +0.04(+0.70%) |
Oct 19, 2010 | 5.753 | 5.800 | 5.693 | 5.758 | 2,758,476 | -0.08(-1.30%) |
Oct 18, 2010 | 5.783 | 5.850 | 5.773 | 5.833 | 1,924,444 | +0.01(+0.09%) |
Oct 15, 2010 | 5.794 | 5.853 | 5.741 | 5.828 | 2,123,429 | +0.05(+0.89%) |
Oct 14, 2010 | 5.815 | 5.824 | 5.745 | 5.777 | 1,829,302 | -0.03(-0.55%) |
Oct 13, 2010 | 5.824 | 5.840 | 5.796 | 5.809 | 1,611,079 | +0.05(+0.81%) |
Oct 12, 2010 | 5.776 | 5.782 | 5.736 | 5.762 | 1,919,672 | -0.02(-0.31%) |
Oct 11, 2010 | 5.784 | 5.815 | 5.739 | 5.780 | 837,500 | +0.02(+0.33%) |
Oct 08, 2010 | 5.761 | 5.775 | 5.704 | 5.761 | 1,288,703 | +0.02(+0.39%) |
Oct 07, 2010 | 5.743 | 5.743 | 5.696 | 5.738 | 2,149,183 | -0.01(-0.20%) |
Oct 06, 2010 | 5.758 | 5.781 | 5.730 | 5.750 | 1,980,706 | +0.00(+0.04%) |
Oct 05, 2010 | 5.684 | 5.759 | 5.667 | 5.748 | 3,175,730 | +0.10(+1.85%) |
Oct 04, 2010 | 5.636 | 5.651 | 5.616 | 5.643 | 2,517,339 | -0.00(-0.02%) |
Oct 01, 2010 | 5.645 | 5.677 | 5.578 | 5.645 | 3,076,604 | +0.07(+1.19%) |
Sep 30, 2010 | 5.558 | 5.602 | 5.528 | 5.578 | 4,069,296 | +0.08(+1.53%) |
Sep 29, 2010 | 5.487 | 5.510 | 5.458 | 5.494 | 1,685,942 | +0.03(+0.51%) |
Sep 28, 2010 | 5.402 | 5.486 | 5.345 | 5.466 | 2,137,567 | +0.05(+0.99%) |
Sep 27, 2010 | 5.440 | 5.463 | 5.408 | 5.413 | 2,054,050 | -0.02(-0.37%) |
Sep 24, 2010 | 5.366 | 5.434 | 5.337 | 5.433 | 2,646,861 | +0.15(+2.74%) |
Sep 23, 2010 | 5.332 | 5.339 | 5.261 | 5.288 | 2,523,377 | -0.07(-1.39%) |
Sep 22, 2010 | 5.367 | 5.417 | 5.306 | 5.363 | 1,934,016 | -0.00(-0.06%) |
Sep 21, 2010 | 5.344 | 5.423 | 5.287 | 5.366 | 2,804,528 | +0.03(+0.52%) |
Sep 20, 2010 | 5.329 | 5.373 | 5.312 | 5.338 | 3,432,918 | -0.01(-0.22%) |
Sep 17, 2010 | 5.350 | 5.413 | 5.297 | 5.350 | 3,039,993 | -0.06(-1.16%) |
Sep 15, 2010 | 5.385 | 5.435 | 5.374 | 5.413 | 2,192,320 | +0.01(+0.16%) |
Sep 14, 2010 | 5.354 | 5.450 | 5.354 | 5.405 | 2,915,936 | +0.03(+0.52%) |
Sep 13, 2010 | 5.431 | 5.434 | 5.329 | 5.377 | 4,067,899 | -0.03(-0.57%) |
Sep 10, 2010 | 5.261 | 5.432 | 5.261 | 5.408 | 3,679,980 | -0.04(-0.76%) |
Sep 09, 2010 | 5.496 | 5.503 | 5.439 | 5.449 | 1,403,093 | -0.01(-0.21%) |
Sep 08, 2010 | 5.469 | 5.512 | 5.439 | 5.461 | 1,677,419 | +0.02(+0.43%) |
Sep 07, 2010 | 5.462 | 5.470 | 5.400 | 5.438 | 1,710,609 | -0.03(-0.59%) |
Sep 03, 2010 | 5.507 | 5.551 | 5.438 | 5.470 | 2,147,205 | +0.01(+0.20%) |
Sep 02, 2010 | 5.447 | 5.464 | 5.398 | 5.459 | 1,218 | +0.04(+0.75%) |
Sep 01, 2010 | 5.369 | 5.451 | 5.338 | 5.418 | 2,354,121 | +0.11(+1.99%) |
Aug 31, 2010 | 5.306 | 5.362 | 5.274 | 5.313 | 6,562 | -0.01(-0.22%) |
Aug 30, 2010 | 5.376 | 5.413 | 5.295 | 5.325 | 2,141,242 | +0.08(+1.44%) |
Aug 27, 2010 | 5.249 | 5.396 | 5.203 | 5.249 | 2,750,675 | -0.02(-0.42%) |
Aug 26, 2010 | 5.305 | 5.343 | 5.251 | 5.271 | 1,718,090 | -0.02(-0.46%) |
Aug 25, 2010 | 5.249 | 5.311 | 5.207 | 5.296 | 2,869,790 | +0.03(+0.63%) |
Aug 24, 2010 | 5.202 | 5.312 | 5.192 | 5.263 | 2,417,621 | -0.03(-0.50%) |
Aug 23, 2010 | 5.280 | 5.329 | 5.270 | 5.289 | 1,656,606 | +0.03(+0.57%) |
Aug 20, 2010 | 5.222 | 5.263 | 5.183 | 5.259 | 1,606,025 | -0.00(-0.08%) |
Aug 19, 2010 | 5.301 | 5.326 | 5.224 | 5.264 | 2,125,988 | -0.05(-0.98%) |
Aug 18, 2010 | 5.290 | 5.349 | 5.224 | 5.316 | 2,270,324 | +0.03(+0.65%) |
Aug 17, 2010 | 5.202 | 5.318 | 5.178 | 5.282 | 2,740,287 | +0.16(+3.17%) |
Aug 16, 2010 | 5.179 | 5.179 | 5.098 | 5.120 | 1,915,509 | -0.09(-1.68%) |
Aug 13, 2010 | 5.207 | 5.237 | 5.146 | 5.207 | 1,682,688 | +0.04(+0.78%) |
Aug 12, 2010 | 5.083 | 5.204 | 5.051 | 5.167 | 2,397,108 | +0.02(+0.48%) |
Aug 11, 2010 | 5.215 | 5.248 | 5.111 | 5.142 | 1,843,309 | -0.11(-2.14%) |
Aug 10, 2010 | 5.183 | 5.269 | 5.157 | 5.255 | 2,370,430 | -0.01(-0.22%) |
Aug 09, 2010 | 5.306 | 5.311 | 5.246 | 5.266 | 1,703,807 | -0.02(-0.44%) |
Aug 06, 2010 | 5.289 | 5.343 | 5.251 | 5.289 | 1,830,055 | -0.05(-0.90%) |
Aug 05, 2010 | 5.305 | 5.364 | 5.294 | 5.337 | 2,212,317 | +0.04(+0.81%) |
Aug 04, 2010 | 5.283 | 5.342 | 5.267 | 5.294 | 3,955,283 | +0.03(+0.58%) |
Aug 03, 2010 | 5.159 | 5.311 | 5.158 | 5.264 | 3,509,425 | +0.07(+1.37%) |
Aug 02, 2010 | 5.154 | 5.229 | 5.153 | 5.193 | 1,713,018 | +0.09(+1.79%) |
Jul 30, 2010 | 5.101 | 5.134 | 4.902 | 5.101 | 10,461,516 | +0.07(+1.42%) |
Jul 29, 2010 | 5.068 | 5.068 | 4.958 | 5.030 | 12,320,433 | -0.07(-1.46%) |
Jul 28, 2010 | 5.166 | 5.178 | 5.093 | 5.105 | 2,863,007 | -0.12(-2.21%) |
Jul 27, 2010 | 5.256 | 5.301 | 5.208 | 5.220 | 2,335,247 | -0.05(-0.94%) |
Jul 26, 2010 | 5.303 | 5.303 | 5.258 | 5.269 | 2,029,119 | +0.01(+0.18%) |
Jul 23, 2010 | 5.238 | 5.265 | 5.218 | 5.260 | 1,678,893 | +0.02(+0.36%) |
Jul 22, 2010 | 5.208 | 5.288 | 5.208 | 5.241 | 1,761,005 | +0.09(+1.69%) |
Jul 21, 2010 | 5.244 | 5.269 | 5.113 | 5.154 | 2,503,218 | -0.07(-1.29%) |
Jul 20, 2010 | 5.078 | 5.221 | 5.062 | 5.221 | 2,453,667 | +0.11(+2.13%) |
Jul 19, 2010 | 5.099 | 5.129 | 5.062 | 5.112 | 1,805,275 | +0.03(+0.52%) |
Jul 16, 2010 | 5.086 | 5.130 | 5.044 | 5.086 | 2,396,945 | -0.08(-1.52%) |
Jul 15, 2010 | 5.169 | 5.176 | 5.085 | 5.164 | 2,073,836 | -0.01(-0.14%) |
Jul 14, 2010 | 5.173 | 5.202 | 5.152 | 5.172 | 2,171,318 | +0.00(+0.06%) |
Jul 13, 2010 | 5.222 | 5.235 | 5.141 | 5.169 | 2,459,664 | +0.01(+0.20%) |
Jul 12, 2010 | 5.164 | 5.208 | 5.114 | 5.158 | 1,948,875 | -0.01(-0.20%) |
Jul 09, 2010 | 5.169 | 5.195 | 5.136 | 5.169 | 1,790,668 | +0.04(+0.86%) |
Jul 08, 2010 | 5.144 | 5.169 | 5.091 | 5.124 | 2,352,600 | +0.02(+0.35%) |
Jul 07, 2010 | 4.940 | 5.112 | 4.934 | 5.107 | 2,931,504 | +0.17(+3.49%) |
Jul 06, 2010 | 4.923 | 4.997 | 4.886 | 4.935 | 2,953,491 | +0.06(+1.16%) |
Jul 02, 2010 | 4.878 | 4.920 | 4.841 | 4.878 | 2,924,715 | +0.04(+0.91%) |
Jul 01, 2010 | 4.901 | 4.902 | 4.790 | 4.834 | 1,709,623 | -0.05(-1.09%) |
Jun 30, 2010 | 4.794 | 4.944 | 4.785 | 4.887 | 5,806 | +0.06(+1.24%) |
Jun 29, 2010 | 4.930 | 4.936 | 4.808 | 4.828 | 3,321,899 | -0.14(-2.83%) |
Jun 25, 2010 | 4.968 | 4.991 | 4.908 | 4.968 | 3,434,417 | +0.04(+0.72%) |
Jun 24, 2010 | 4.950 | 4.968 | 4.882 | 4.933 | 2,964,923 | -0.06(-1.11%) |
Jun 23, 2010 | 5.013 | 5.021 | 4.935 | 4.988 | 2,958,210 | -0.06(-1.18%) |
Jun 22, 2010 | 5.105 | 5.138 | 5.043 | 5.048 | 3,482,404 | -0.05(-1.05%) |
Jun 21, 2010 | 5.132 | 5.164 | 5.085 | 5.101 | 2,109,991 | +0.04(+0.81%) |
Jun 18, 2010 | 5.061 | 5.121 | 5.058 | 5.061 | 3,302,677 | -0.02(-0.45%) |
Jun 17, 2010 | 5.092 | 5.106 | 5.014 | 5.084 | 75,514 | -0.01(-0.16%) |
Jun 16, 2010 | 5.090 | 5.130 | 5.071 | 5.092 | 2,724,850 | -0.02(-0.39%) |
Jun 15, 2010 | 5.026 | 5.115 | 5.016 | 5.112 | 2,103,317 | +0.11(+2.16%) |
Jun 14, 2010 | 4.997 | 5.077 | 4.978 | 5.004 | 4,309,514 | +0.05(+1.08%) |
Jun 11, 2010 | 4.941 | 4.972 | 4.906 | 4.950 | 3,117,791 | -0.02(-0.36%) |
Jun 10, 2010 | 4.946 | 4.976 | 4.918 | 4.968 | 3,489,670 | +0.10(+1.96%) |
Jun 09, 2010 | 4.914 | 4.938 | 4.852 | 4.873 | 4,322,843 | +0.00(+0.09%) |
Jun 08, 2010 | 4.830 | 4.878 | 4.774 | 4.869 | 3,840,086 | +0.07(+1.55%) |
Jun 07, 2010 | 4.809 | 4.881 | 4.788 | 4.794 | 4,122,921 | +0.01(+0.15%) |
Jun 04, 2010 | 4.787 | 4.874 | 4.764 | 4.787 | 5,421,345 | -0.16(-3.16%) |
Jun 03, 2010 | 4.839 | 5.006 | 4.839 | 4.943 | 7,468,046 | +0.11(+2.26%) |
Jun 02, 2010 | 4.664 | 4.841 | 4.664 | 4.834 | 4,997,837 | +0.19(+4.04%) |
Jun 01, 2010 | 4.704 | 4.787 | 4.646 | 4.646 | 5,071,158 | -0.06(-1.20%) |
May 28, 2010 | 4.703 | 4.757 | 4.660 | 4.703 | 6,084,745 | +0.01(+0.25%) |
May 27, 2010 | 4.651 | 4.724 | 4.615 | 4.691 | 2,916,410 | +0.14(+2.97%) |
May 26, 2010 | 4.600 | 4.659 | 4.549 | 4.556 | 4,369,591 | -0.02(-0.34%) |
May 25, 2010 | 4.518 | 4.578 | 4.465 | 4.572 | 4,673,440 | -0.05(-1.04%) |
May 24, 2010 | 4.670 | 4.691 | 4.619 | 4.620 | 1,854,740 | -0.07(-1.39%) |
May 21, 2010 | 4.555 | 4.686 | 4.510 | 4.685 | 5,948,343 | +0.08(+1.75%) |
May 20, 2010 | 4.599 | 4.692 | 4.587 | 4.604 | 4,581,059 | -0.15(-3.22%) |
May 19, 2010 | 4.743 | 4.810 | 4.653 | 4.757 | 4,120,652 | -0.05(-0.96%) |
May 18, 2010 | 4.890 | 4.906 | 4.774 | 4.804 | 2,989,140 | -0.05(-0.95%) |
May 17, 2010 | 4.905 | 4.946 | 4.774 | 4.850 | 3,711,226 | -0.06(-1.28%) |
May 14, 2010 | 4.913 | 5.043 | 4.871 | 4.913 | 2,882,305 | -0.15(-2.90%) |
May 13, 2010 | 5.067 | 5.119 | 5.045 | 5.059 | 2,077,421 | +0.00(+0.06%) |
May 12, 2010 | 5.087 | 5.114 | 5.018 | 5.056 | 2,682,631 | +0.08(+1.71%) |
May 11, 2010 | 5.031 | 5.059 | 4.953 | 4.971 | 5,041,797 | +0.07(+1.43%) |
May 10, 2010 | 4.880 | 4.910 | 4.856 | 4.901 | 3,605,591 | +0.12(+2.43%) |
May 07, 2010 | 4.711 | 4.809 | 4.588 | 4.785 | 8,135,952 | +0.05(+1.04%) |
May 06, 2010 | 4.791 | 4.858 | 4.431 | 4.735 | 6,349,604 | -0.04(-0.73%) |
May 05, 2010 | 4.845 | 4.879 | 4.766 | 4.770 | 3,485,054 | -0.16(-3.18%) |
May 04, 2010 | 4.931 | 5.036 | 4.895 | 4.927 | 4,723,403 | -0.16(-3.14%) |