Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.485 | 6.496 | 6.349 | 6.362 | 2,093,530 | -0.10(-1.52%) |
May 23, 2011 | 6.647 | 6.647 | 6.450 | 6.460 | 2,356,420 | -0.31(-4.62%) |
May 20, 2011 | 6.814 | 6.858 | 6.754 | 6.773 | 1,593,100 | -0.08(-1.15%) |
May 19, 2011 | 6.900 | 6.924 | 6.814 | 6.851 | 1,141,380 | -0.01(-0.09%) |
May 18, 2011 | 6.900 | 6.913 | 6.827 | 6.858 | 1,359,710 | -0.03(-0.42%) |
May 17, 2011 | 6.995 | 6.996 | 6.856 | 6.887 | 1,997,800 | -0.11(-1.61%) |
May 16, 2011 | 7.119 | 7.135 | 6.998 | 7.000 | 1,677,030 | -0.17(-2.44%) |
May 13, 2011 | 7.301 | 7.343 | 7.128 | 7.175 | 1,267,570 | -0.11(-1.50%) |
May 12, 2011 | 7.020 | 7.285 | 6.973 | 7.284 | 2,242,920 | +0.21(+3.03%) |
May 11, 2011 | 7.064 | 7.076 | 6.958 | 7.070 | 1,717,980 | -0.00(-0.07%) |
May 10, 2011 | 6.993 | 7.125 | 6.938 | 7.075 | 2,011,160 | +0.13(+1.83%) |
May 09, 2011 | 6.863 | 6.956 | 6.808 | 6.948 | 972,350 | +0.08(+1.18%) |
May 06, 2011 | 6.850 | 6.909 | 6.805 | 6.867 | 1,865,090 | +0.04(+0.54%) |
May 05, 2011 | 6.788 | 6.894 | 6.698 | 6.830 | 1,673,410 | -0.01(-0.15%) |
May 04, 2011 | 6.807 | 6.907 | 6.788 | 6.840 | 1,649,640 | +0.04(+0.66%) |
May 03, 2011 | 6.764 | 6.825 | 6.680 | 6.795 | 1,938,140 | +0.00(+0.07%) |
May 02, 2011 | 6.797 | 6.918 | 6.772 | 6.790 | 3,444,180 | -0.01(-0.16%) |
Apr 29, 2011 | 6.505 | 6.820 | 6.350 | 6.801 | 3,647,300 | +0.30(+4.55%) |
Apr 28, 2011 | 6.100 | 6.609 | 5.963 | 6.505 | 14,270,510 | +0.37(+5.98%) |
Apr 27, 2011 | 6.020 | 6.145 | 5.963 | 6.138 | 989,860 | +0.11(+1.88%) |
Apr 26, 2011 | 6.025 | 6.070 | 5.957 | 6.025 | 1,152,560 | +0.03(+0.42%) |
Apr 25, 2011 | 6.064 | 6.076 | 5.929 | 6.000 | 796,550 | -0.08(-1.36%) |
Apr 21, 2011 | 6.157 | 6.157 | 6.043 | 6.083 | 845,360 | -0.02(-0.28%) |
Apr 20, 2011 | 6.071 | 6.128 | 6.058 | 6.100 | 713,670 | +0.10(+1.73%) |
Apr 19, 2011 | 6.061 | 6.077 | 5.958 | 5.996 | 595,010 | -0.04(-0.63%) |
Apr 18, 2011 | 6.077 | 6.077 | 6.014 | 6.034 | 401,490 | -0.13(-2.05%) |
Apr 15, 2011 | 6.044 | 6.172 | 6.026 | 6.160 | 639,500 | +0.09(+1.50%) |
Apr 14, 2011 | 5.971 | 6.083 | 5.961 | 6.069 | 1,363,880 | +0.04(+0.73%) |
Apr 13, 2011 | 6.103 | 6.119 | 5.997 | 6.025 | 387,310 | -0.03(-0.53%) |
Apr 12, 2011 | 6.066 | 6.091 | 6.023 | 6.057 | 649,260 | -0.05(-0.82%) |
Apr 11, 2011 | 6.110 | 6.142 | 6.093 | 6.107 | 488,000 | -0.01(-0.20%) |
Apr 08, 2011 | 6.287 | 6.287 | 6.091 | 6.119 | 648,860 | -0.12(-1.89%) |
Apr 07, 2011 | 6.307 | 6.347 | 6.220 | 6.237 | 413,890 | -0.06(-0.89%) |
Apr 06, 2011 | 6.305 | 6.394 | 6.235 | 6.293 | 366,700 | +0.03(+0.48%) |
Apr 05, 2011 | 6.339 | 6.339 | 6.246 | 6.263 | 809,610 | -0.08(-1.18%) |
Apr 04, 2011 | 6.342 | 6.406 | 6.305 | 6.338 | 693,890 | +0.04(+0.59%) |
Apr 01, 2011 | 6.300 | 6.346 | 6.282 | 6.301 | 885,760 | +0.03(+0.53%) |
Mar 31, 2011 | 6.249 | 6.325 | 6.247 | 6.268 | 1,264,930 | -0.02(-0.33%) |
Mar 30, 2011 | 6.289 | 6.291 | 6.141 | 6.289 | 1,329,440 | +0.11(+1.72%) |
Mar 29, 2011 | 5.995 | 6.231 | 5.991 | 6.183 | 1,166,850 | +0.17(+2.85%) |
Mar 28, 2011 | 6.040 | 6.100 | 5.970 | 6.011 | 975,870 | -0.02(-0.40%) |
Mar 25, 2011 | 5.933 | 6.072 | 5.861 | 6.035 | 988,530 | +0.14(+2.32%) |
Mar 24, 2011 | 6.000 | 6.000 | 5.864 | 5.898 | 670,740 | -0.02(-0.25%) |
Mar 23, 2011 | 5.908 | 5.924 | 5.849 | 5.913 | 925,590 | -0.00(-0.02%) |
Mar 22, 2011 | 5.960 | 5.977 | 5.884 | 5.914 | 766,500 | -0.02(-0.40%) |
Mar 21, 2011 | 5.967 | 5.984 | 5.787 | 5.938 | 822,270 | +0.19(+3.31%) |
Mar 18, 2011 | 5.602 | 5.768 | 5.600 | 5.748 | 1,720,910 | +0.19(+3.42%) |
Mar 17, 2011 | 5.692 | 5.692 | 5.553 | 5.558 | 452,060 | -0.04(-0.68%) |
Mar 16, 2011 | 5.650 | 5.791 | 5.565 | 5.596 | 1,023,780 | -0.07(-1.29%) |
Mar 15, 2011 | 5.541 | 5.730 | 5.541 | 5.669 | 1,195,910 | +0.05(+0.85%) |
Mar 14, 2011 | 5.562 | 5.652 | 5.562 | 5.621 | 816,910 | +0.00(+0.00%) |
Mar 11, 2011 | 5.574 | 5.649 | 5.542 | 5.621 | 649,450 | +0.04(+0.64%) |
Mar 10, 2011 | 5.643 | 5.643 | 5.563 | 5.585 | 1,009,470 | -0.13(-2.34%) |
Mar 09, 2011 | 5.701 | 5.788 | 5.688 | 5.719 | 1,221,640 | -0.01(-0.10%) |
Mar 08, 2011 | 5.594 | 5.790 | 5.594 | 5.724 | 1,444,290 | +0.05(+0.93%) |
Mar 07, 2011 | 5.731 | 5.744 | 5.590 | 5.672 | 980,350 | -0.04(-0.77%) |
Mar 04, 2011 | 5.777 | 5.782 | 5.658 | 5.716 | 600,350 | -0.05(-0.82%) |
Mar 03, 2011 | 5.681 | 5.798 | 5.644 | 5.763 | 859,260 | +0.13(+2.34%) |
Mar 02, 2011 | 5.603 | 5.683 | 5.569 | 5.631 | 1,293,580 | +0.04(+0.81%) |
Mar 01, 2011 | 5.701 | 5.750 | 5.550 | 5.586 | 1,629,950 | -0.08(-1.43%) |
Feb 28, 2011 | 5.762 | 5.776 | 5.630 | 5.667 | 1,546,690 | -0.06(-0.98%) |
Feb 25, 2011 | 5.646 | 5.733 | 5.629 | 5.723 | 1,927,530 | +0.07(+1.27%) |
Feb 24, 2011 | 5.700 | 5.727 | 5.457 | 5.651 | 5,760,310 | -0.21(-3.53%) |
Feb 23, 2011 | 5.984 | 5.984 | 5.848 | 5.858 | 922,780 | -0.12(-2.09%) |
Feb 22, 2011 | 6.041 | 6.096 | 5.966 | 5.983 | 975,470 | -0.12(-2.01%) |
Feb 18, 2011 | 6.133 | 6.141 | 6.054 | 6.106 | 1,269,710 | -0.02(-0.38%) |
Feb 17, 2011 | 6.097 | 6.131 | 6.040 | 6.129 | 953,130 | +0.03(+0.46%) |
Feb 16, 2011 | 5.941 | 6.134 | 5.900 | 6.101 | 983,340 | +0.18(+3.13%) |
Feb 15, 2011 | 5.922 | 5.960 | 5.900 | 5.916 | 433,080 | -0.01(-0.10%) |
Feb 14, 2011 | 5.899 | 5.978 | 5.886 | 5.922 | 539,130 | +0.02(+0.27%) |
Feb 11, 2011 | 5.788 | 5.906 | 5.788 | 5.906 | 654,500 | +0.10(+1.77%) |
Feb 10, 2011 | 5.730 | 5.818 | 5.730 | 5.803 | 980,250 | +0.04(+0.78%) |
Feb 09, 2011 | 5.853 | 5.886 | 5.750 | 5.758 | 1,043,170 | -0.11(-1.86%) |
Feb 08, 2011 | 5.822 | 5.874 | 5.779 | 5.867 | 702,800 | +0.03(+0.46%) |
Feb 07, 2011 | 5.790 | 5.888 | 5.790 | 5.840 | 608,380 | +0.05(+0.79%) |
Feb 04, 2011 | 5.817 | 5.839 | 5.756 | 5.794 | 318,130 | -0.04(-0.63%) |
Feb 03, 2011 | 5.723 | 5.878 | 5.714 | 5.831 | 661,760 | +0.02(+0.33%) |
Feb 02, 2011 | 5.787 | 5.885 | 5.780 | 5.812 | 428,760 | +0.01(+0.10%) |
Feb 01, 2011 | 5.650 | 5.822 | 5.607 | 5.806 | 689,450 | +0.18(+3.16%) |
Jan 31, 2011 | 5.640 | 5.660 | 5.551 | 5.628 | 941,790 | -0.00(-0.04%) |
Jan 28, 2011 | 5.787 | 5.787 | 5.629 | 5.630 | 1,046,800 | -0.15(-2.66%) |
Jan 27, 2011 | 5.817 | 5.817 | 5.746 | 5.784 | 335,800 | -0.04(-0.70%) |
Jan 26, 2011 | 5.757 | 5.896 | 5.752 | 5.825 | 684,130 | +0.09(+1.55%) |
Jan 25, 2011 | 5.685 | 5.750 | 5.643 | 5.736 | 916,120 | +0.02(+0.30%) |
Jan 24, 2011 | 5.713 | 5.745 | 5.634 | 5.719 | 1,136,560 | +0.04(+0.76%) |
Jan 21, 2011 | 5.750 | 5.809 | 5.666 | 5.676 | 650,420 | -0.06(-0.99%) |
Jan 20, 2011 | 5.789 | 5.798 | 5.718 | 5.733 | 1,050,160 | -0.09(-1.60%) |
Jan 19, 2011 | 6.010 | 6.010 | 5.822 | 5.826 | 1,012,170 | -0.18(-2.93%) |
Jan 18, 2011 | 5.960 | 6.007 | 5.921 | 6.002 | 810,000 | +0.03(+0.45%) |
Jan 14, 2011 | 5.836 | 5.997 | 5.813 | 5.975 | 1,194,510 | +0.14(+2.49%) |
Jan 13, 2011 | 5.834 | 5.895 | 5.795 | 5.830 | 645,630 | -0.05(-0.88%) |
Jan 12, 2011 | 5.981 | 5.981 | 5.862 | 5.882 | 716,440 | -0.04(-0.73%) |
Jan 11, 2011 | 5.936 | 5.985 | 5.919 | 5.925 | 521,510 | +0.01(+0.12%) |
Jan 10, 2011 | 5.829 | 5.936 | 5.802 | 5.918 | 906,920 | +0.05(+0.89%) |
Jan 07, 2011 | 5.901 | 5.929 | 5.789 | 5.866 | 835,180 | -0.02(-0.29%) |
Jan 06, 2011 | 5.881 | 5.920 | 5.835 | 5.883 | 927,280 | -0.00(-0.08%) |
Jan 05, 2011 | 5.859 | 5.922 | 5.817 | 5.888 | 1,195,850 | +0.03(+0.51%) |
Jan 04, 2011 | 5.869 | 5.872 | 5.750 | 5.858 | 2,894,980 | +0.03(+0.50%) |
Jan 03, 2011 | 5.808 | 5.861 | 5.782 | 5.829 | 1,683,380 | +0.07(+1.27%) |
Dec 31, 2010 | 5.772 | 5.784 | 5.732 | 5.756 | 1,652,910 | -0.02(-0.33%) |
Dec 30, 2010 | 5.729 | 5.800 | 5.703 | 5.775 | 1,030,050 | +0.03(+0.54%) |
Dec 29, 2010 | 5.700 | 5.760 | 5.698 | 5.744 | 952,540 | +0.05(+0.82%) |
Dec 28, 2010 | 5.600 | 5.706 | 5.555 | 5.697 | 1,384,300 | +0.10(+1.73%) |
Dec 27, 2010 | 5.530 | 5.610 | 5.500 | 5.600 | 644,200 | +0.05(+0.99%) |
Dec 23, 2010 | 5.643 | 5.646 | 5.536 | 5.545 | 478,250 | -0.06(-1.04%) |
Dec 22, 2010 | 5.571 | 5.631 | 5.571 | 5.603 | 1,581,170 | +0.05(+0.86%) |
Dec 21, 2010 | 5.527 | 5.584 | 5.496 | 5.555 | 859,160 | +0.04(+0.65%) |
Dec 20, 2010 | 5.515 | 5.540 | 5.460 | 5.519 | 667,570 | +0.03(+0.60%) |
Dec 17, 2010 | 5.461 | 5.510 | 5.445 | 5.486 | 2,890,020 | +0.04(+0.66%) |
Dec 16, 2010 | 5.527 | 5.527 | 5.428 | 5.450 | 1,758,850 | -0.03(-0.55%) |
Dec 15, 2010 | 5.487 | 5.523 | 5.457 | 5.480 | 1,653,100 | -0.03(-0.49%) |
Dec 14, 2010 | 5.555 | 5.602 | 5.490 | 5.507 | 1,454,500 | -0.01(-0.25%) |
Dec 13, 2010 | 5.596 | 5.638 | 5.521 | 5.521 | 727,770 | -0.06(-1.13%) |
Dec 10, 2010 | 5.575 | 5.618 | 5.537 | 5.584 | 700,640 | +0.04(+0.74%) |
Dec 09, 2010 | 5.633 | 5.633 | 5.494 | 5.543 | 1,225,630 | -0.03(-0.57%) |
Dec 08, 2010 | 5.675 | 5.703 | 5.550 | 5.575 | 1,214,280 | -0.09(-1.63%) |
Dec 07, 2010 | 5.587 | 5.736 | 5.567 | 5.668 | 1,342,650 | +0.13(+2.36%) |
Dec 06, 2010 | 5.440 | 5.562 | 5.416 | 5.537 | 837,710 | +0.08(+1.45%) |
Dec 03, 2010 | 5.427 | 5.463 | 5.425 | 5.458 | 736,170 | +0.01(+0.13%) |
Dec 02, 2010 | 5.434 | 5.502 | 5.429 | 5.451 | 793,750 | +0.02(+0.31%) |
Dec 01, 2010 | 5.351 | 5.453 | 5.257 | 5.434 | 1,076,220 | +0.16(+3.03%) |
Nov 30, 2010 | 5.239 | 5.299 | 5.184 | 5.274 | 899,250 | -0.02(-0.38%) |
Nov 29, 2010 | 5.257 | 5.316 | 5.196 | 5.294 | 358,600 | -0.01(-0.23%) |
Nov 26, 2010 | 5.260 | 5.325 | 5.260 | 5.306 | 150,860 | +0.00(+0.09%) |
Nov 24, 2010 | 5.173 | 5.301 | 5.301 | 5.301 | 489,980 | +0.13(+2.57%) |
Nov 23, 2010 | 5.176 | 5.207 | 5.100 | 5.168 | 399,380 | -0.06(-1.15%) |
Nov 22, 2010 | 5.226 | 5.238 | 5.150 | 5.228 | 960,670 | +0.08(+1.53%) |
Nov 19, 2010 | 5.154 | 5.174 | 5.128 | 5.149 | 953,770 | -0.00(-0.04%) |
Nov 18, 2010 | 5.191 | 5.200 | 5.136 | 5.151 | 884,760 | +0.02(+0.43%) |
Nov 17, 2010 | 5.179 | 5.182 | 5.109 | 5.129 | 1,023,920 | -0.04(-0.72%) |
Nov 16, 2010 | 5.140 | 5.183 | 5.102 | 5.166 | 1,137,230 | -0.02(-0.46%) |
Nov 15, 2010 | 5.216 | 5.246 | 5.184 | 5.190 | 494,300 | -0.00(-0.08%) |
Nov 12, 2010 | 5.156 | 5.230 | 5.156 | 5.194 | 601,810 | -0.02(-0.31%) |
Nov 11, 2010 | 5.100 | 5.296 | 5.100 | 5.210 | 3,290,760 | -0.17(-3.12%) |
Nov 10, 2010 | 5.259 | 5.380 | 5.240 | 5.378 | 1,011,720 | +0.11(+2.15%) |
Nov 09, 2010 | 5.356 | 5.360 | 5.244 | 5.265 | 789,940 | -0.07(-1.31%) |
Nov 08, 2010 | 5.256 | 5.350 | 5.256 | 5.335 | 958,310 | +0.04(+0.83%) |
Nov 05, 2010 | 5.195 | 5.300 | 5.195 | 5.291 | 1,399,040 | +0.11(+2.10%) |
Nov 04, 2010 | 5.100 | 5.184 | 5.075 | 5.182 | 1,170,720 | +0.14(+2.78%) |
Nov 03, 2010 | 5.039 | 5.049 | 4.952 | 5.042 | 838,810 | +0.00(+0.10%) |
Nov 02, 2010 | 4.950 | 5.037 | 4.926 | 5.037 | 1,203,680 | +0.12(+2.42%) |
Nov 01, 2010 | 4.989 | 5.030 | 4.879 | 4.918 | 1,097,380 | -0.05(-0.97%) |
Oct 29, 2010 | 4.970 | 5.089 | 4.963 | 4.966 | 1,048,140 | -0.03(-0.60%) |
Oct 28, 2010 | 5.055 | 5.096 | 4.984 | 4.996 | 773,470 | -0.01(-0.18%) |
Oct 27, 2010 | 4.998 | 5.025 | 4.960 | 5.005 | 1,264,250 | -0.04(-0.71%) |
Oct 25, 2010 | 5.034 | 5.065 | 5.000 | 5.041 | 699,750 | +0.04(+0.74%) |
Oct 22, 2010 | 5.055 | 5.058 | 4.963 | 5.004 | 1,841,630 | -0.06(-1.20%) |
Oct 21, 2010 | 5.197 | 5.197 | 4.934 | 5.065 | 3,147,940 | -0.09(-1.75%) |
Oct 20, 2010 | 5.147 | 5.189 | 5.122 | 5.155 | 1,378,150 | +0.05(+0.96%) |
Oct 19, 2010 | 5.101 | 5.160 | 5.075 | 5.106 | 845,730 | -0.07(-1.43%) |
Oct 18, 2010 | 5.185 | 5.228 | 5.109 | 5.180 | 1,054,800 | +0.00(+0.08%) |
Oct 15, 2010 | 5.085 | 5.287 | 5.080 | 5.176 | 3,484,330 | +0.10(+2.01%) |
Oct 14, 2010 | 5.012 | 5.098 | 5.004 | 5.074 | 775,760 | +0.05(+0.91%) |
Oct 13, 2010 | 4.908 | 5.045 | 4.900 | 5.028 | 1,634,190 | +0.14(+2.91%) |
Oct 12, 2010 | 4.883 | 4.906 | 4.840 | 4.886 | 637,100 | -0.02(-0.41%) |
Oct 11, 2010 | 4.928 | 4.939 | 4.881 | 4.906 | 563,480 | -0.03(-0.51%) |
Oct 08, 2010 | 4.911 | 4.966 | 4.884 | 4.931 | 1,240,420 | +0.02(+0.39%) |
Oct 07, 2010 | 4.951 | 4.958 | 4.895 | 4.912 | 402,370 | -0.01(-0.18%) |
Oct 06, 2010 | 4.947 | 4.971 | 4.895 | 4.921 | 1,187,770 | -0.05(-1.09%) |
Oct 05, 2010 | 4.930 | 4.976 | 4.911 | 4.975 | 1,836,640 | +0.08(+1.57%) |
Oct 04, 2010 | 4.900 | 4.941 | 4.867 | 4.898 | 823,710 | -0.04(-0.75%) |
Oct 01, 2010 | 4.921 | 4.965 | 4.843 | 4.935 | 618,870 | +0.06(+1.31%) |
Sep 30, 2010 | 4.945 | 4.981 | 4.816 | 4.871 | 1,559,030 | -0.08(-1.66%) |
Sep 29, 2010 | 4.881 | 4.958 | 4.881 | 4.953 | 1,365,340 | +0.03(+0.69%) |
Sep 28, 2010 | 4.848 | 4.927 | 4.777 | 4.919 | 923,410 | +0.08(+1.65%) |
Sep 27, 2010 | 4.839 | 4.848 | 4.773 | 4.839 | 889,760 | -0.01(-0.12%) |
Sep 24, 2010 | 4.700 | 4.859 | 4.678 | 4.845 | 837,660 | +0.21(+4.58%) |
Sep 23, 2010 | 4.647 | 4.687 | 4.608 | 4.633 | 1,118,460 | -0.06(-1.30%) |
Sep 22, 2010 | 4.716 | 4.751 | 4.617 | 4.694 | 468,700 | -0.05(-1.01%) |
Sep 21, 2010 | 4.753 | 4.786 | 4.730 | 4.742 | 822,240 | -0.01(-0.21%) |
Sep 20, 2010 | 4.570 | 4.757 | 4.570 | 4.752 | 1,073,080 | +0.19(+4.14%) |
Sep 17, 2010 | 4.520 | 4.579 | 4.472 | 4.563 | 1,293,550 | +0.04(+0.97%) |
Sep 15, 2010 | 4.498 | 4.540 | 4.480 | 4.519 | 904,040 | +0.01(+0.18%) |
Sep 14, 2010 | 4.500 | 4.544 | 4.471 | 4.511 | 903,130 | -0.00(-0.07%) |
Sep 13, 2010 | 4.434 | 4.526 | 4.361 | 4.514 | 1,173,750 | +0.13(+2.87%) |
Sep 10, 2010 | 4.382 | 4.410 | 4.357 | 4.388 | 467,200 | +0.01(+0.18%) |
Sep 09, 2010 | 4.361 | 4.397 | 4.344 | 4.380 | 625,860 | +0.05(+1.15%) |
Sep 08, 2010 | 4.300 | 4.333 | 4.287 | 4.330 | 468,130 | +0.05(+1.22%) |
Sep 07, 2010 | 4.394 | 4.394 | 4.263 | 4.278 | 559,710 | -0.12(-2.82%) |
Sep 03, 2010 | 4.388 | 4.437 | 4.356 | 4.402 | 495,900 | +0.06(+1.41%) |
Sep 02, 2010 | 4.279 | 4.350 | 4.264 | 4.341 | 582,170 | +0.06(+1.50%) |
Sep 01, 2010 | 4.199 | 4.294 | 4.178 | 4.277 | 691,970 | +0.15(+3.63%) |
Aug 31, 2010 | 4.174 | 4.211 | 4.118 | 4.127 | 740,540 | -0.06(-1.32%) |
Aug 30, 2010 | 4.280 | 4.346 | 4.180 | 4.182 | 517,910 | -0.12(-2.72%) |
Aug 27, 2010 | 4.203 | 4.300 | 4.155 | 4.299 | 944,540 | +0.14(+3.39%) |
Aug 26, 2010 | 4.188 | 4.221 | 4.157 | 4.158 | 430,430 | -0.02(-0.43%) |
Aug 25, 2010 | 4.139 | 4.185 | 4.084 | 4.176 | 960,340 | +0.01(+0.34%) |
Aug 24, 2010 | 4.113 | 4.213 | 4.074 | 4.162 | 888,220 | +0.03(+0.65%) |
Aug 23, 2010 | 4.195 | 4.195 | 4.133 | 4.135 | 518,600 | -0.04(-0.98%) |
Aug 20, 2010 | 4.174 | 4.205 | 4.154 | 4.176 | 1,083,330 | -0.00(-0.12%) |
Aug 19, 2010 | 4.233 | 4.285 | 4.178 | 4.181 | 1,386,310 | -0.08(-1.88%) |
Aug 18, 2010 | 4.273 | 4.300 | 4.230 | 4.261 | 424,800 | -0.02(-0.49%) |
Aug 17, 2010 | 4.248 | 4.336 | 4.248 | 4.282 | 730,360 | +0.05(+1.28%) |
Aug 16, 2010 | 4.187 | 4.253 | 4.182 | 4.228 | 1,876,690 | +0.01(+0.17%) |
Aug 13, 2010 | 4.236 | 4.262 | 4.189 | 4.221 | 681,240 | -0.04(-0.99%) |
Aug 12, 2010 | 4.247 | 4.288 | 4.191 | 4.263 | 807,820 | -0.01(-0.26%) |
Aug 11, 2010 | 4.344 | 4.368 | 4.265 | 4.274 | 1,153,110 | -0.14(-3.24%) |
Aug 10, 2010 | 4.445 | 4.472 | 4.371 | 4.417 | 690,350 | -0.07(-1.65%) |
Aug 09, 2010 | 4.411 | 4.492 | 4.391 | 4.491 | 667,390 | +0.11(+2.63%) |
Aug 06, 2010 | 4.330 | 4.401 | 4.279 | 4.376 | 796,860 | -0.01(-0.21%) |
Aug 05, 2010 | 4.399 | 4.476 | 4.310 | 4.385 | 405,880 | -0.06(-1.35%) |
Aug 04, 2010 | 4.422 | 4.454 | 4.394 | 4.445 | 627,280 | +0.04(+0.84%) |
Aug 03, 2010 | 4.446 | 4.495 | 4.399 | 4.408 | 482,540 | -0.05(-1.14%) |
Aug 02, 2010 | 4.429 | 4.479 | 4.362 | 4.459 | 974,260 | +0.08(+1.73%) |
Jul 30, 2010 | 4.300 | 4.406 | 4.292 | 4.383 | 656,660 | +0.03(+0.74%) |
Jul 29, 2010 | 4.483 | 4.495 | 4.316 | 4.351 | 1,393,810 | -0.11(-2.42%) |
Jul 28, 2010 | 4.532 | 4.550 | 4.453 | 4.459 | 779,330 | -0.06(-1.35%) |
Jul 27, 2010 | 4.537 | 4.544 | 4.501 | 4.520 | 982,630 | +0.00(+0.02%) |
Jul 26, 2010 | 4.434 | 4.523 | 4.412 | 4.519 | 997,070 | +0.09(+2.15%) |
Jul 23, 2010 | 4.213 | 4.431 | 4.213 | 4.424 | 2,373,000 | +0.18(+4.29%) |
Jul 22, 2010 | 4.040 | 4.260 | 3.941 | 4.242 | 2,287,540 | +0.27(+6.77%) |
Jul 21, 2010 | 4.045 | 4.063 | 3.969 | 3.973 | 903,920 | -0.04(-1.07%) |
Jul 20, 2010 | 3.940 | 4.029 | 3.930 | 4.016 | 1,155,420 | +0.03(+0.65%) |
Jul 19, 2010 | 3.934 | 3.993 | 3.883 | 3.990 | 727,960 | +0.06(+1.45%) |
Jul 16, 2010 | 3.981 | 4.062 | 3.925 | 3.933 | 1,173,190 | -0.09(-2.19%) |
Jul 15, 2010 | 4.043 | 4.050 | 3.979 | 4.021 | 594,520 | -0.02(-0.54%) |
Jul 14, 2010 | 3.989 | 4.054 | 3.969 | 4.043 | 646,020 | +0.03(+0.75%) |
Jul 13, 2010 | 3.925 | 4.023 | 3.894 | 4.013 | 637,700 | +0.14(+3.61%) |
Jul 12, 2010 | 3.907 | 3.945 | 3.860 | 3.873 | 643,030 | -0.05(-1.17%) |
Jul 09, 2010 | 3.911 | 3.938 | 3.854 | 3.919 | 574,740 | +0.01(+0.23%) |
Jul 08, 2010 | 3.862 | 3.912 | 3.860 | 3.910 | 662,140 | +0.07(+1.72%) |
Jul 07, 2010 | 3.791 | 3.846 | 3.751 | 3.844 | 899,230 | +0.08(+2.07%) |
Jul 06, 2010 | 3.882 | 3.905 | 3.750 | 3.766 | 1,070,410 | -0.05(-1.28%) |
Jul 02, 2010 | 3.903 | 3.903 | 3.812 | 3.815 | 574,780 | -0.06(-1.50%) |
Jul 01, 2010 | 3.880 | 3.891 | 3.755 | 3.873 | 1,838,890 | -0.01(-0.18%) |
Jun 30, 2010 | 3.929 | 3.965 | 3.877 | 3.880 | 718,900 | -0.04(-1.15%) |
Jun 29, 2010 | 4.025 | 4.025 | 3.897 | 3.925 | 878,490 | -0.15(-3.73%) |
Jun 25, 2010 | 4.041 | 4.110 | 4.004 | 4.077 | 1,048,640 | +0.06(+1.49%) |
Jun 24, 2010 | 3.994 | 4.049 | 3.986 | 4.017 | 754,580 | -0.01(-0.17%) |
Jun 23, 2010 | 4.033 | 4.064 | 3.985 | 4.024 | 469,260 | -0.02(-0.54%) |
Jun 22, 2010 | 4.085 | 4.120 | 4.031 | 4.046 | 652,040 | -0.01(-0.32%) |
Jun 21, 2010 | 4.158 | 4.199 | 4.046 | 4.059 | 435,150 | -0.04(-1.00%) |
Jun 18, 2010 | 4.120 | 4.137 | 4.076 | 4.100 | 1,165,690 | -0.01(-0.15%) |
Jun 17, 2010 | 4.097 | 4.142 | 4.081 | 4.106 | 649,700 | +0.01(+0.15%) |
Jun 16, 2010 | 4.078 | 4.138 | 4.068 | 4.100 | 685,340 | -0.01(-0.20%) |
Jun 15, 2010 | 4.087 | 4.125 | 4.049 | 4.108 | 748,550 | +0.06(+1.51%) |
Jun 14, 2010 | 4.105 | 4.141 | 4.044 | 4.047 | 792,640 | -0.02(-0.42%) |
Jun 11, 2010 | 3.997 | 4.067 | 3.997 | 4.064 | 624,230 | +0.02(+0.57%) |
Jun 10, 2010 | 3.999 | 4.041 | 3.978 | 4.041 | 597,150 | +0.10(+2.43%) |
Jun 09, 2010 | 3.969 | 4.013 | 3.897 | 3.945 | 1,234,140 | +0.02(+0.43%) |
Jun 08, 2010 | 3.955 | 3.955 | 3.880 | 3.928 | 1,143,930 | -0.02(-0.56%) |
Jun 07, 2010 | 4.084 | 4.084 | 3.944 | 3.950 | 849,660 | -0.12(-3.04%) |
Jun 04, 2010 | 4.160 | 4.194 | 4.065 | 4.074 | 1,871,520 | -0.12(-2.87%) |
Jun 03, 2010 | 4.121 | 4.216 | 4.095 | 4.194 | 1,483,760 | +0.06(+1.35%) |
Jun 02, 2010 | 4.052 | 4.138 | 4.050 | 4.138 | 1,068,030 | +0.10(+2.38%) |