Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 7.379 | 7.657 | 7.207 | 7.613 | 5,082,013 | +0.01(+0.17%) |
Jul 28, 2011 | 7.648 | 7.832 | 7.384 | 7.600 | 4,726,617 | +0.02(+0.23%) |
Jul 27, 2011 | 8.184 | 8.184 | 7.572 | 7.583 | 6,371,769 | -0.70(-8.41%) |
Jul 26, 2011 | 8.269 | 8.388 | 8.086 | 8.279 | 3,434,147 | +0.04(+0.52%) |
Jul 25, 2011 | 8.195 | 8.398 | 8.117 | 8.236 | 3,412,449 | -0.26(-3.02%) |
Jul 22, 2011 | 8.523 | 8.525 | 8.442 | 8.492 | 3,424,218 | +0.10(+1.21%) |
Jul 21, 2011 | 8.266 | 8.497 | 8.266 | 8.390 | 4,581,397 | +0.19(+2.28%) |
Jul 20, 2011 | 8.075 | 8.203 | 7.942 | 8.203 | 3,530,869 | +0.21(+2.59%) |
Jul 19, 2011 | 7.762 | 8.000 | 7.683 | 7.996 | 4,446,588 | +0.41(+5.39%) |
Jul 18, 2011 | 7.716 | 7.738 | 7.425 | 7.587 | 2,418,875 | -0.22(-2.81%) |
Jul 15, 2011 | 7.617 | 7.807 | 7.477 | 7.807 | 2,757,539 | +0.31(+4.18%) |
Jul 14, 2011 | 7.835 | 7.840 | 7.425 | 7.493 | 5,820,973 | -0.23(-2.99%) |
Jul 13, 2011 | 8.058 | 8.104 | 7.724 | 7.724 | 6,261,195 | -0.27(-3.36%) |
Jul 12, 2011 | 7.806 | 8.321 | 7.801 | 7.993 | 5,480,943 | +0.13(+1.64%) |
Jul 11, 2011 | 8.004 | 8.116 | 7.851 | 7.864 | 5,949,519 | -0.47(-5.65%) |
Jul 08, 2011 | 8.102 | 8.355 | 8.023 | 8.335 | 4,573,256 | -0.08(-0.98%) |
Jul 07, 2011 | 8.247 | 8.437 | 8.231 | 8.417 | 7,400,235 | +0.31(+3.76%) |
Jul 06, 2011 | 7.836 | 8.112 | 7.800 | 8.112 | 4,427,397 | +0.18(+2.32%) |
Jul 05, 2011 | 7.733 | 7.968 | 7.612 | 7.928 | 4,937,530 | +0.19(+2.42%) |
Jul 01, 2011 | 7.347 | 7.781 | 7.346 | 7.740 | 7,061,778 | +0.39(+5.31%) |
Jun 30, 2011 | 7.361 | 7.453 | 7.242 | 7.350 | 4,033,108 | +0.04(+0.60%) |
Jun 29, 2011 | 7.186 | 7.338 | 7.076 | 7.306 | 4,886,486 | +0.22(+3.17%) |
Jun 28, 2011 | 7.004 | 7.082 | 6.828 | 7.081 | 3,273,787 | +0.16(+2.38%) |
Jun 27, 2011 | 6.827 | 6.973 | 6.804 | 6.917 | 2,864,337 | +0.10(+1.40%) |
Jun 24, 2011 | 6.850 | 6.976 | 6.680 | 6.821 | 3,763,402 | +0.03(+0.45%) |
Jun 23, 2011 | 6.931 | 6.966 | 6.617 | 6.790 | 8,618,408 | -0.47(-6.50%) |
Jun 22, 2011 | 7.239 | 7.467 | 7.233 | 7.262 | 3,392,678 | -0.07(-1.00%) |
Jun 21, 2011 | 7.265 | 7.340 | 7.138 | 7.336 | 6,082,646 | +0.18(+2.46%) |
Jun 20, 2011 | 7.129 | 7.192 | 7.095 | 7.160 | 5,426,113 | +0.25(+3.67%) |
Jun 17, 2011 | 6.925 | 6.951 | 6.705 | 6.906 | 4,561,940 | +0.20(+2.91%) |
Jun 16, 2011 | 6.552 | 6.800 | 6.423 | 6.711 | 6,152,852 | +0.19(+2.84%) |
Jun 15, 2011 | 6.701 | 6.812 | 6.406 | 6.526 | 6,925,721 | -0.37(-5.38%) |
Jun 14, 2011 | 6.766 | 6.936 | 6.734 | 6.897 | 4,827,949 | +0.30(+4.56%) |
Jun 13, 2011 | 6.576 | 6.731 | 6.476 | 6.596 | 4,716,618 | +0.11(+1.63%) |
Jun 10, 2011 | 6.956 | 6.980 | 6.479 | 6.490 | 8,492,084 | -0.54(-7.63%) |
Jun 09, 2011 | 7.334 | 7.345 | 6.942 | 7.026 | 5,221,334 | -0.23(-3.21%) |
Jun 08, 2011 | 7.243 | 7.482 | 7.225 | 7.259 | 3,618,801 | -0.09(-1.26%) |
Jun 07, 2011 | 7.278 | 7.527 | 7.171 | 7.352 | 4,978,842 | +0.24(+3.43%) |
Jun 06, 2011 | 7.388 | 7.483 | 7.108 | 7.108 | 4,079,394 | -0.34(-4.52%) |
Jun 03, 2011 | 7.137 | 7.542 | 7.093 | 7.444 | 4,663,224 | +0.11(+1.57%) |
May 24, 2011 | 7.308 | 7.407 | 7.243 | 7.330 | 3,808,794 | +0.10(+1.34%) |
May 23, 2011 | 7.230 | 7.370 | 7.201 | 7.233 | 5,000,864 | -0.25(-3.37%) |
May 20, 2011 | 7.677 | 7.751 | 7.466 | 7.485 | 3,895,920 | -0.29(-3.77%) |
May 19, 2011 | 7.756 | 7.873 | 7.593 | 7.778 | 4,114,964 | +0.07(+0.84%) |
May 18, 2011 | 7.483 | 7.713 | 7.364 | 7.713 | 2,773,583 | +0.26(+3.55%) |
May 17, 2011 | 7.398 | 7.510 | 7.316 | 7.449 | 2,920,740 | -0.03(-0.42%) |
May 16, 2011 | 7.371 | 7.617 | 7.323 | 7.480 | 2,701,902 | +0.06(+0.79%) |
May 13, 2011 | 7.719 | 7.719 | 7.379 | 7.421 | 3,256,179 | -0.25(-3.25%) |
May 12, 2011 | 7.551 | 7.713 | 7.386 | 7.670 | 3,741,262 | +0.05(+0.71%) |
May 11, 2011 | 7.888 | 7.888 | 7.567 | 7.616 | 3,362,810 | -0.30(-3.77%) |
May 10, 2011 | 7.632 | 7.927 | 7.613 | 7.914 | 5,117,652 | +0.36(+4.82%) |
May 09, 2011 | 7.409 | 7.593 | 7.337 | 7.550 | 2,546,881 | +0.13(+1.80%) |
May 06, 2011 | 7.841 | 7.841 | 7.366 | 7.417 | 5,714,606 | -0.20(-2.63%) |
May 05, 2011 | 7.497 | 7.794 | 7.448 | 7.617 | 6,802,120 | -0.04(-0.47%) |
May 04, 2011 | 7.735 | 7.815 | 7.541 | 7.653 | 3,277,149 | -0.14(-1.80%) |
May 03, 2011 | 7.909 | 8.080 | 7.510 | 7.793 | 6,865,061 | -0.19(-2.32%) |
May 02, 2011 | 7.918 | 7.989 | 7.908 | 7.978 | 4,627,830 | +0.01(+0.18%) |
Apr 29, 2011 | 8.132 | 8.150 | 7.664 | 7.964 | 6,992,515 | -0.13(-1.62%) |
Apr 28, 2011 | 7.816 | 8.164 | 7.790 | 8.095 | 5,906,663 | +0.32(+4.08%) |
Apr 27, 2011 | 7.662 | 7.802 | 7.578 | 7.778 | 5,136,312 | +0.15(+1.99%) |
Apr 26, 2011 | 7.490 | 7.690 | 7.373 | 7.627 | 3,622,291 | +0.20(+2.70%) |
Apr 25, 2011 | 7.258 | 7.494 | 7.219 | 7.426 | 3,444,952 | +0.16(+2.14%) |
Apr 21, 2011 | 7.154 | 7.289 | 7.035 | 7.271 | 3,586,652 | +0.14(+1.94%) |
Apr 20, 2011 | 7.084 | 7.151 | 6.921 | 7.132 | 5,285,799 | +0.23(+3.39%) |
Apr 19, 2011 | 6.764 | 6.917 | 6.754 | 6.898 | 3,177,419 | +0.17(+2.54%) |
Apr 18, 2011 | 6.747 | 6.765 | 6.598 | 6.727 | 3,460,210 | -0.19(-2.74%) |
Apr 15, 2011 | 6.721 | 6.925 | 6.668 | 6.917 | 6,408,764 | +0.25(+3.72%) |
Apr 14, 2011 | 6.307 | 6.696 | 6.306 | 6.668 | 5,708,206 | +0.28(+4.35%) |
Apr 13, 2011 | 6.521 | 6.522 | 6.350 | 6.391 | 1,903,099 | -0.02(-0.32%) |
Apr 12, 2011 | 6.381 | 6.506 | 6.362 | 6.411 | 2,865,330 | -0.04(-0.57%) |
Apr 11, 2011 | 6.473 | 6.598 | 6.385 | 6.448 | 2,310,602 | +0.01(+0.21%) |
Apr 08, 2011 | 6.644 | 6.713 | 6.379 | 6.434 | 4,123,508 | -0.14(-2.15%) |
Apr 07, 2011 | 6.783 | 6.801 | 6.483 | 6.576 | 4,318,986 | -0.22(-3.22%) |
Apr 06, 2011 | 6.871 | 6.885 | 6.744 | 6.795 | 2,736,381 | +0.00(+0.03%) |
Apr 05, 2011 | 6.775 | 6.878 | 6.728 | 6.793 | 1,855,230 | +0.02(+0.23%) |
Apr 04, 2011 | 6.851 | 6.861 | 6.730 | 6.777 | 2,164,123 | -0.00(-0.05%) |
Apr 01, 2011 | 6.894 | 6.922 | 6.683 | 6.780 | 4,339,376 | +0.02(+0.26%) |
Mar 31, 2011 | 6.590 | 6.784 | 6.563 | 6.763 | 4,195,631 | +0.17(+2.56%) |
Mar 30, 2011 | 6.435 | 6.619 | 6.350 | 6.594 | 4,183,224 | +0.26(+4.03%) |
Mar 29, 2011 | 6.239 | 6.372 | 6.072 | 6.339 | 3,452,984 | +0.09(+1.44%) |
Mar 28, 2011 | 6.292 | 6.365 | 6.210 | 6.249 | 2,675,358 | -0.03(-0.54%) |
Mar 25, 2011 | 6.203 | 6.357 | 6.125 | 6.283 | 2,743,548 | +0.14(+2.34%) |
Mar 24, 2011 | 6.137 | 6.181 | 5.940 | 6.139 | 2,945,270 | +0.08(+1.38%) |
Mar 23, 2011 | 6.206 | 6.226 | 5.930 | 6.056 | 4,390,254 | -0.21(-3.31%) |
Mar 22, 2011 | 6.416 | 6.428 | 6.206 | 6.264 | 2,081,264 | -0.13(-2.04%) |
Mar 21, 2011 | 6.397 | 6.467 | 6.381 | 6.394 | 3,471,831 | +0.22(+3.49%) |
Mar 18, 2011 | 6.161 | 6.262 | 6.104 | 6.178 | 4,842,539 | +0.17(+2.76%) |
Mar 17, 2011 | 6.079 | 6.132 | 5.869 | 6.012 | 3,777,520 | +0.05(+0.89%) |
Mar 16, 2011 | 6.141 | 6.163 | 5.747 | 5.959 | 7,921,251 | -0.18(-2.96%) |
Mar 15, 2011 | 6.117 | 6.273 | 6.093 | 6.142 | 5,822,388 | -0.12(-1.92%) |
Mar 14, 2011 | 6.320 | 6.357 | 6.168 | 6.262 | 4,958,992 | -0.18(-2.75%) |
Mar 11, 2011 | 6.176 | 6.470 | 6.170 | 6.439 | 4,336,358 | +0.20(+3.20%) |
Mar 10, 2011 | 6.419 | 6.419 | 6.227 | 6.239 | 4,731,886 | -0.32(-4.86%) |
Mar 09, 2011 | 6.542 | 6.654 | 6.403 | 6.558 | 3,927,420 | -0.02(-0.34%) |
Mar 08, 2011 | 6.335 | 6.665 | 6.332 | 6.580 | 5,222,789 | +0.27(+4.27%) |
Mar 07, 2011 | 6.479 | 6.566 | 6.189 | 6.310 | 5,244,890 | -0.14(-2.24%) |
Mar 04, 2011 | 6.642 | 6.662 | 6.349 | 6.455 | 5,259,107 | -0.19(-2.85%) |
Mar 03, 2011 | 6.565 | 6.648 | 6.502 | 6.644 | 5,230,517 | +0.28(+4.35%) |
Mar 02, 2011 | 6.530 | 6.578 | 6.296 | 6.367 | 7,169,973 | -0.18(-2.76%) |
Mar 01, 2011 | 7.239 | 7.239 | 6.548 | 6.548 | 8,006,244 | -0.64(-8.93%) |
Feb 28, 2011 | 6.856 | 7.190 | 6.818 | 7.190 | 6,172,889 | +0.48(+7.12%) |
Feb 25, 2011 | 6.403 | 6.714 | 6.401 | 6.712 | 4,548,707 | +0.39(+6.09%) |
Feb 24, 2011 | 6.449 | 6.506 | 6.161 | 6.327 | 3,492,880 | -0.12(-1.92%) |
Feb 23, 2011 | 6.635 | 6.709 | 6.337 | 6.451 | 5,571,195 | -0.18(-2.74%) |
Feb 22, 2011 | 6.655 | 6.865 | 6.591 | 6.633 | 6,270,643 | -0.19(-2.77%) |
Feb 18, 2011 | 6.775 | 6.864 | 6.731 | 6.822 | 2,746,911 | +0.07(+0.98%) |
Feb 17, 2011 | 6.714 | 6.810 | 6.691 | 6.756 | 2,186,549 | +0.03(+0.39%) |
Feb 16, 2011 | 6.717 | 6.866 | 6.626 | 6.729 | 4,514,926 | +0.08(+1.19%) |
Feb 15, 2011 | 6.668 | 6.740 | 6.561 | 6.650 | 3,475,095 | -0.10(-1.42%) |
Feb 14, 2011 | 6.796 | 6.810 | 6.611 | 6.746 | 3,768,337 | +0.01(+0.08%) |
Feb 11, 2011 | 6.593 | 6.761 | 6.507 | 6.740 | 4,141,411 | +0.13(+1.95%) |
Feb 10, 2011 | 6.464 | 6.663 | 6.464 | 6.611 | 3,871,695 | +0.07(+1.03%) |
Feb 09, 2011 | 6.482 | 6.556 | 6.435 | 6.544 | 3,453,682 | +0.03(+0.39%) |
Feb 08, 2011 | 6.459 | 6.559 | 6.426 | 6.518 | 4,896,160 | +0.07(+1.08%) |
Feb 07, 2011 | 6.284 | 6.474 | 6.254 | 6.449 | 4,305,566 | +0.20(+3.16%) |
Feb 04, 2011 | 6.453 | 6.454 | 6.181 | 6.251 | 6,752,894 | -0.16(-2.55%) |
Feb 03, 2011 | 6.299 | 6.444 | 6.243 | 6.415 | 3,468,203 | +0.07(+1.12%) |
Feb 02, 2011 | 6.332 | 6.475 | 6.314 | 6.344 | 3,502,761 | -0.02(-0.36%) |
Feb 01, 2011 | 6.418 | 6.433 | 6.169 | 6.367 | 6,476,778 | +0.06(+0.96%) |
Jan 31, 2011 | 6.104 | 6.360 | 6.104 | 6.306 | 6,761,585 | +0.24(+4.03%) |
Jan 28, 2011 | 6.383 | 6.467 | 6.007 | 6.062 | 8,469,540 | -0.32(-5.00%) |
Jan 27, 2011 | 6.245 | 6.425 | 6.179 | 6.382 | 9,325,081 | +0.27(+4.50%) |
Jan 26, 2011 | 6.104 | 6.190 | 5.996 | 6.107 | 10,043,365 | +0.04(+0.69%) |
Jan 25, 2011 | 5.812 | 6.071 | 5.762 | 6.065 | 10,158,305 | +0.20(+3.36%) |
Jan 24, 2011 | 5.803 | 5.950 | 5.747 | 5.868 | 6,564,917 | +0.09(+1.48%) |
Jan 21, 2011 | 5.814 | 5.841 | 5.728 | 5.782 | 6,089,351 | +0.04(+0.71%) |
Jan 20, 2011 | 5.728 | 5.894 | 5.685 | 5.742 | 8,420,816 | -0.01(-0.11%) |
Jan 19, 2011 | 5.985 | 5.988 | 5.676 | 5.748 | 9,216,070 | -0.24(-4.03%) |
Jan 18, 2011 | 5.842 | 5.994 | 5.762 | 5.990 | 7,644,349 | +0.15(+2.63%) |
Jan 14, 2011 | 5.710 | 5.849 | 5.687 | 5.836 | 4,719,892 | +0.12(+2.05%) |
Jan 13, 2011 | 5.679 | 5.787 | 5.640 | 5.719 | 5,746,077 | +0.03(+0.61%) |
Jan 12, 2011 | 5.719 | 5.747 | 5.601 | 5.685 | 7,538,858 | +0.08(+1.43%) |
Jan 11, 2011 | 5.702 | 5.763 | 5.495 | 5.604 | 5,960,137 | -0.04(-0.64%) |
Jan 10, 2011 | 5.568 | 5.686 | 5.467 | 5.641 | 5,602,086 | -0.00(-0.04%) |
Jan 07, 2011 | 5.714 | 5.782 | 5.493 | 5.643 | 6,646,596 | -0.01(-0.22%) |
Jan 06, 2011 | 5.849 | 5.867 | 5.632 | 5.655 | 6,417,367 | -0.17(-2.99%) |
Jan 05, 2011 | 5.683 | 5.849 | 5.683 | 5.829 | 5,671,142 | +0.08(+1.34%) |
Jan 04, 2011 | 6.136 | 6.165 | 5.645 | 5.752 | 9,043,067 | -0.34(-5.58%) |
Jan 03, 2011 | 5.889 | 6.110 | 5.889 | 6.092 | 6,573,618 | +0.31(+5.40%) |
Dec 31, 2010 | 5.822 | 5.898 | 5.757 | 5.779 | 2,847,821 | -0.04(-0.73%) |
Dec 30, 2010 | 5.777 | 5.873 | 5.747 | 5.822 | 3,560,943 | +0.04(+0.77%) |
Dec 29, 2010 | 5.771 | 5.798 | 5.668 | 5.778 | 5,633,959 | +0.07(+1.24%) |
Dec 28, 2010 | 5.683 | 5.750 | 5.578 | 5.707 | 6,689,933 | +0.05(+0.92%) |
Dec 27, 2010 | 5.434 | 5.660 | 5.388 | 5.655 | 6,197,546 | +0.19(+3.52%) |
Dec 23, 2010 | 5.543 | 5.592 | 5.451 | 5.463 | 3,998,570 | -0.07(-1.27%) |
Dec 22, 2010 | 5.391 | 5.639 | 5.381 | 5.533 | 7,977,752 | +0.10(+1.85%) |
Dec 21, 2010 | 5.337 | 5.442 | 5.280 | 5.433 | 6,859,260 | +0.17(+3.23%) |
Dec 20, 2010 | 5.117 | 5.301 | 5.109 | 5.263 | 7,484,991 | +0.20(+3.85%) |
Dec 17, 2010 | 4.972 | 5.086 | 4.937 | 5.067 | 5,324,751 | +0.12(+2.47%) |
Dec 16, 2010 | 4.957 | 5.023 | 4.856 | 4.945 | 6,063,593 | +0.02(+0.45%) |
Dec 15, 2010 | 5.099 | 5.177 | 4.906 | 4.923 | 7,862,233 | -0.15(-2.93%) |
Dec 14, 2010 | 5.257 | 5.391 | 5.005 | 5.072 | 8,069,558 | -0.17(-3.28%) |
Dec 13, 2010 | 5.263 | 5.340 | 5.210 | 5.243 | 6,119,062 | +0.02(+0.44%) |
Dec 10, 2010 | 5.118 | 5.299 | 5.106 | 5.220 | 7,066,713 | +0.13(+2.56%) |
Dec 09, 2010 | 5.297 | 5.355 | 5.075 | 5.090 | 8,046,513 | -0.16(-2.98%) |
Dec 08, 2010 | 5.507 | 5.551 | 5.151 | 5.246 | 7,639,414 | -0.25(-4.56%) |
Dec 07, 2010 | 5.615 | 5.645 | 5.489 | 5.497 | 6,700,502 | +0.05(+0.97%) |
Dec 06, 2010 | 5.410 | 5.493 | 5.248 | 5.444 | 5,947,425 | +0.02(+0.36%) |
Dec 03, 2010 | 5.336 | 5.456 | 5.274 | 5.424 | 5,177,869 | +0.00(+0.08%) |
Dec 02, 2010 | 5.238 | 5.436 | 5.197 | 5.420 | 5,296,377 | +0.22(+4.17%) |
Dec 01, 2010 | 5.282 | 5.288 | 5.066 | 5.203 | 7,939,724 | +0.11(+2.17%) |
Nov 30, 2010 | 5.030 | 5.195 | 5.006 | 5.093 | 4,919,155 | -0.08(-1.61%) |
Nov 29, 2010 | 5.086 | 5.218 | 4.958 | 5.176 | 4,986,294 | -0.00(-0.06%) |
Nov 26, 2010 | 5.146 | 5.244 | 5.100 | 5.179 | 2,545,563 | -0.05(-0.90%) |
Nov 24, 2010 | 5.056 | 5.226 | 5.226 | 5.226 | 7,646,384 | +0.30(+6.03%) |
Nov 23, 2010 | 4.865 | 4.962 | 4.838 | 4.929 | 6,100,873 | -0.11(-2.28%) |
Nov 22, 2010 | 4.979 | 5.105 | 4.959 | 5.044 | 6,653,960 | +0.02(+0.47%) |
Nov 19, 2010 | 4.882 | 5.050 | 4.772 | 5.021 | 5,469,234 | +0.09(+1.73%) |
Nov 18, 2010 | 5.050 | 5.076 | 4.907 | 4.935 | 11,865,876 | +0.13(+2.67%) |
Nov 17, 2010 | 4.735 | 4.890 | 4.680 | 4.807 | 9,663,115 | +0.11(+2.38%) |
Nov 16, 2010 | 5.149 | 5.151 | 4.587 | 4.695 | 24,120,832 | -0.54(-10.28%) |
Nov 15, 2010 | 5.417 | 5.523 | 5.215 | 5.233 | 7,025,067 | -0.15(-2.77%) |
Nov 12, 2010 | 5.456 | 5.591 | 5.312 | 5.382 | 7,549,289 | -0.17(-3.02%) |
Nov 11, 2010 | 5.595 | 5.712 | 5.502 | 5.550 | 5,396,304 | -0.14(-2.51%) |
Nov 10, 2010 | 5.541 | 5.696 | 5.493 | 5.692 | 10,033,180 | +0.19(+3.50%) |
Nov 09, 2010 | 6.322 | 6.328 | 5.358 | 5.500 | 23,712,818 | -0.74(-11.79%) |
Nov 08, 2010 | 6.306 | 6.345 | 6.086 | 6.235 | 4,988,133 | -0.10(-1.62%) |
Nov 05, 2010 | 6.173 | 6.465 | 6.080 | 6.338 | 7,803,166 | +0.18(+2.92%) |
Nov 04, 2010 | 5.897 | 6.180 | 5.870 | 6.158 | 11,161,464 | +0.42(+7.32%) |
Nov 03, 2010 | 5.798 | 5.801 | 5.609 | 5.738 | 5,240,918 | -0.02(-0.32%) |
Nov 02, 2010 | 5.754 | 5.804 | 5.653 | 5.756 | 5,720,554 | +0.12(+2.13%) |
Nov 01, 2010 | 5.576 | 5.793 | 5.534 | 5.636 | 5,519,630 | +0.15(+2.74%) |
Oct 29, 2010 | 5.467 | 5.558 | 5.426 | 5.485 | 5,934,191 | +0.01(+0.09%) |
Oct 28, 2010 | 5.663 | 5.748 | 5.334 | 5.480 | 8,095,376 | -0.11(-1.93%) |
Oct 27, 2010 | 5.635 | 5.714 | 5.478 | 5.588 | 7,262,998 | -0.25(-4.35%) |
Oct 25, 2010 | 5.912 | 5.946 | 5.812 | 5.842 | 9,802,112 | +0.03(+0.56%) |
Oct 22, 2010 | 5.842 | 5.925 | 5.690 | 5.810 | 5,711,087 | +0.01(+0.16%) |
Oct 21, 2010 | 5.933 | 6.007 | 5.695 | 5.801 | 8,913,577 | -0.04(-0.71%) |
Oct 20, 2010 | 5.477 | 5.971 | 5.477 | 5.842 | 16,551,771 | +0.38(+6.94%) |
Oct 19, 2010 | 5.492 | 5.724 | 5.411 | 5.463 | 9,590,992 | -0.22(-3.81%) |
Oct 18, 2010 | 5.454 | 5.691 | 5.442 | 5.680 | 9,083,838 | +0.20(+3.66%) |
Oct 15, 2010 | 5.542 | 5.635 | 5.434 | 5.479 | 8,008,299 | -0.01(-0.24%) |
Oct 14, 2010 | 5.469 | 5.594 | 5.387 | 5.493 | 8,508,915 | -0.03(-0.52%) |
Oct 13, 2010 | 5.474 | 5.682 | 5.391 | 5.521 | 13,137,582 | +0.17(+3.14%) |
Oct 12, 2010 | 5.192 | 5.406 | 5.148 | 5.353 | 8,233,143 | +0.10(+1.86%) |
Oct 11, 2010 | 5.278 | 5.315 | 5.216 | 5.256 | 5,033,967 | +0.00(+0.04%) |
Oct 08, 2010 | 5.254 | 5.297 | 5.133 | 5.254 | 7,372,235 | +0.03(+0.51%) |
Oct 07, 2010 | 5.265 | 5.329 | 5.143 | 5.227 | 983 | +0.04(+0.73%) |
Oct 06, 2010 | 5.206 | 5.246 | 5.091 | 5.189 | 8,798,952 | -0.07(-1.33%) |
Oct 05, 2010 | 5.131 | 5.313 | 5.020 | 5.259 | 13,013,804 | +0.24(+4.88%) |
Oct 04, 2010 | 4.868 | 5.017 | 4.832 | 5.015 | 8,422,743 | +0.13(+2.71%) |
Oct 01, 2010 | 4.882 | 4.961 | 4.709 | 4.882 | 11,061,292 | +0.07(+1.35%) |
Sep 30, 2010 | 4.874 | 5.019 | 4.708 | 4.817 | 12,743,872 | +0.03(+0.66%) |
Sep 29, 2010 | 4.878 | 4.889 | 4.730 | 4.786 | 11,697,238 | -0.12(-2.49%) |
Sep 28, 2010 | 4.864 | 4.926 | 4.619 | 4.908 | 12,146,790 | +0.07(+1.45%) |
Sep 27, 2010 | 5.082 | 5.083 | 4.765 | 4.838 | 8,831,111 | -0.15(-3.08%) |
Sep 24, 2010 | 4.810 | 5.027 | 4.788 | 4.991 | 13,949,107 | +0.37(+7.96%) |
Sep 23, 2010 | 4.877 | 4.920 | 4.579 | 4.623 | 28,265 | -0.40(-7.94%) |
Sep 22, 2010 | 5.136 | 5.245 | 4.975 | 5.022 | 11,349,658 | -0.20(-3.86%) |
Sep 21, 2010 | 5.504 | 5.505 | 5.177 | 5.223 | 2,949 | -0.24(-4.32%) |
Sep 20, 2010 | 5.119 | 5.522 | 5.110 | 5.459 | 16,244,844 | +0.38(+7.56%) |
Sep 17, 2010 | 5.076 | 5.145 | 4.949 | 5.076 | 5,914,853 | -0.05(-0.99%) |
Sep 15, 2010 | 4.918 | 5.177 | 4.898 | 5.126 | 9,247,374 | +0.13(+2.56%) |
Sep 14, 2010 | 5.016 | 5.102 | 4.912 | 4.998 | 3,932 | -0.02(-0.39%) |
Sep 13, 2010 | 4.948 | 5.064 | 4.903 | 5.018 | 6,499,587 | +0.20(+4.14%) |
Sep 10, 2010 | 4.780 | 4.881 | 4.701 | 4.818 | 4,119,192 | +0.07(+1.37%) |
Sep 09, 2010 | 5.065 | 5.081 | 4.689 | 4.753 | 8,905,731 | -0.13(-2.73%) |
Sep 08, 2010 | 4.911 | 4.999 | 4.842 | 4.886 | 6,636,500 | +0.02(+0.38%) |
Sep 07, 2010 | 4.984 | 5.038 | 4.858 | 4.868 | 5,898 | -0.24(-4.64%) |
Sep 03, 2010 | 5.086 | 5.127 | 4.959 | 5.105 | 11,271,714 | +0.21(+4.39%) |
Sep 02, 2010 | 4.704 | 4.917 | 4.701 | 4.890 | 1,966 | +0.17(+3.67%) |
Sep 01, 2010 | 4.448 | 4.754 | 4.448 | 4.718 | 13,119,570 | +0.42(+9.70%) |
Aug 31, 2010 | 4.287 | 4.342 | 4.098 | 4.300 | 45,273 | +0.10(+2.39%) |
Aug 30, 2010 | 4.277 | 4.399 | 4.191 | 4.200 | 8,931,460 | -0.11(-2.54%) |
Aug 27, 2010 | 4.310 | 4.330 | 3.931 | 4.310 | 11,835,065 | +0.14(+3.44%) |
Aug 26, 2010 | 4.263 | 4.347 | 4.090 | 4.166 | 13,006 | -0.02(-0.41%) |
Aug 25, 2010 | 3.903 | 4.242 | 3.869 | 4.184 | 9,831 | +0.20(+5.00%) |
Aug 24, 2010 | 3.865 | 4.074 | 3.773 | 3.984 | 12,459,783 | -0.06(-1.38%) |
Aug 23, 2010 | 4.139 | 4.201 | 4.038 | 4.040 | 8,792,100 | -0.06(-1.50%) |
Aug 20, 2010 | 4.080 | 4.127 | 3.981 | 4.102 | 9,909,324 | -0.04(-1.04%) |
Aug 19, 2010 | 4.453 | 4.455 | 4.077 | 4.145 | 8,848 | -0.32(-7.24%) |
Aug 18, 2010 | 4.520 | 4.582 | 4.382 | 4.468 | 3,932 | -0.01(-0.16%) |
Aug 17, 2010 | 4.324 | 4.568 | 4.245 | 4.475 | 14,818,304 | +0.28(+6.77%) |
Aug 16, 2010 | 4.147 | 4.306 | 4.071 | 4.192 | 9,002,404 | +0.01(+0.15%) |
Aug 13, 2010 | 4.186 | 4.302 | 4.162 | 4.186 | 8,283,244 | -0.01(-0.30%) |
Aug 12, 2010 | 4.203 | 4.336 | 4.135 | 4.198 | 12,607,550 | -0.16(-3.60%) |
Aug 11, 2010 | 4.475 | 4.557 | 4.262 | 4.355 | 15,042 | -0.37(-7.74%) |
Aug 10, 2010 | 4.733 | 4.876 | 4.577 | 4.721 | 12,468,818 | -0.16(-3.21%) |
Aug 09, 2010 | 4.793 | 4.915 | 4.691 | 4.877 | 8,583,801 | +0.17(+3.67%) |
Aug 06, 2010 | 4.705 | 4.750 | 4.475 | 4.705 | 13,232,848 | -0.06(-1.31%) |
Aug 05, 2010 | 4.849 | 4.954 | 4.745 | 4.767 | 983 | -0.18(-3.69%) |
Aug 04, 2010 | 4.916 | 4.968 | 4.791 | 4.950 | 983 | +0.08(+1.74%) |
Aug 03, 2010 | 4.971 | 4.983 | 4.755 | 4.866 | 983 | -0.12(-2.40%) |