Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 4.743 | 4.807 | 4.715 | 4.750 | 3,531,350 | +0.09(+1.84%) |
Aug 30, 2011 | 4.593 | 4.686 | 4.565 | 4.665 | 3,418,549 | -0.04(-0.76%) |
Aug 29, 2011 | 4.629 | 4.711 | 4.629 | 4.700 | 2,345,240 | +0.21(+4.77%) |
Aug 26, 2011 | 4.351 | 4.565 | 4.280 | 4.486 | 5,418,251 | +0.12(+2.78%) |
Aug 25, 2011 | 4.494 | 4.515 | 4.330 | 4.365 | 3,069,227 | -0.14(-3.01%) |
Aug 24, 2011 | 4.479 | 4.536 | 4.422 | 4.501 | 2,995,346 | +0.03(+0.64%) |
Aug 23, 2011 | 4.301 | 4.472 | 4.280 | 4.472 | 5,162,908 | +0.14(+3.29%) |
Aug 22, 2011 | 4.436 | 4.451 | 4.287 | 4.330 | 2,334,311 | +0.02(+0.50%) |
Aug 19, 2011 | 4.259 | 4.491 | 4.259 | 4.308 | 1,938,963 | +0.00(+0.00%) |
Aug 18, 2011 | 4.469 | 4.484 | 4.287 | 4.308 | 4,388,802 | -0.46(-9.57%) |
Aug 17, 2011 | 4.827 | 4.890 | 4.722 | 4.764 | 2,029,624 | -0.02(-0.44%) |
Aug 16, 2011 | 4.757 | 4.897 | 4.736 | 4.785 | 2,959,983 | -0.21(-4.21%) |
Aug 15, 2011 | 4.926 | 4.996 | 4.912 | 4.996 | 2,712,277 | +0.08(+1.71%) |
Aug 12, 2011 | 4.940 | 4.996 | 4.827 | 4.912 | 4,700,137 | +0.05(+1.01%) |
Aug 11, 2011 | 4.519 | 4.912 | 4.505 | 4.862 | 5,181,545 | +0.46(+10.35%) |
Aug 10, 2011 | 4.505 | 4.561 | 4.322 | 4.406 | 10,200,100 | -0.31(-6.55%) |
Aug 09, 2011 | 4.610 | 4.715 | 4.399 | 4.715 | 6,090,603 | +0.29(+6.50%) |
Aug 08, 2011 | 4.610 | 4.673 | 4.392 | 4.427 | 7,808,503 | -0.46(-9.34%) |
Aug 05, 2011 | 5.003 | 5.017 | 4.645 | 4.883 | 12,981,239 | +0.27(+5.77%) |
Aug 04, 2011 | 4.799 | 4.820 | 4.617 | 4.617 | 9,864,671 | -0.44(-8.61%) |
Aug 03, 2011 | 5.052 | 5.066 | 4.890 | 5.052 | 7,782,255 | -0.06(-1.23%) |
Aug 02, 2011 | 5.248 | 5.318 | 5.108 | 5.115 | 4,296,471 | -0.26(-4.83%) |
Aug 01, 2011 | 5.529 | 5.543 | 5.269 | 5.375 | 4,531,308 | -0.18(-3.16%) |
Jul 29, 2011 | 5.501 | 5.613 | 5.487 | 5.550 | 10,589,293 | -0.02(-0.38%) |
Jul 28, 2011 | 5.473 | 5.634 | 5.473 | 5.571 | 8,580,437 | -0.07(-1.24%) |
Jul 27, 2011 | 5.697 | 5.704 | 5.589 | 5.641 | 5,677,167 | -0.12(-2.07%) |
Jul 26, 2011 | 5.824 | 5.859 | 5.746 | 5.761 | 7,869,035 | -0.63(-9.88%) |
Jul 25, 2011 | 6.455 | 6.490 | 6.371 | 6.392 | 4,633,198 | -0.15(-2.36%) |
Jul 22, 2011 | 6.539 | 6.567 | 6.511 | 6.546 | 4,032,908 | +0.08(+1.30%) |
Jul 21, 2011 | 6.420 | 6.504 | 6.378 | 6.462 | 2,529,298 | +0.15(+2.45%) |
Jul 20, 2011 | 6.329 | 6.357 | 6.266 | 6.308 | 1,501,811 | -0.03(-0.44%) |
Jul 19, 2011 | 6.273 | 6.343 | 6.266 | 6.336 | 1,910,484 | +0.22(+3.67%) |
Jul 18, 2011 | 6.160 | 6.210 | 6.027 | 6.111 | 2,139,844 | -0.15(-2.35%) |
Jul 15, 2011 | 6.294 | 6.315 | 6.210 | 6.259 | 2,702,185 | -0.14(-2.19%) |
Jul 14, 2011 | 6.553 | 6.574 | 6.378 | 6.399 | 1,657,205 | -0.12(-1.83%) |
Jul 13, 2011 | 6.399 | 6.616 | 6.399 | 6.518 | 2,231,959 | +0.08(+1.31%) |
Jul 12, 2011 | 6.518 | 6.560 | 6.434 | 6.434 | 4,905,712 | -0.31(-4.58%) |
Jul 11, 2011 | 6.764 | 6.855 | 6.722 | 6.743 | 3,062,468 | -0.20(-2.83%) |
Jul 08, 2011 | 7.073 | 7.080 | 6.876 | 6.939 | 2,809,428 | -0.29(-4.07%) |
Jul 07, 2011 | 7.185 | 7.276 | 7.136 | 7.234 | 1,959,768 | +0.13(+1.78%) |
Jul 06, 2011 | 7.157 | 7.164 | 7.066 | 7.108 | 2,028,665 | -0.08(-1.17%) |
Jul 05, 2011 | 7.248 | 7.255 | 7.143 | 7.192 | 3,857,134 | +0.02(+0.29%) |
Jul 01, 2011 | 7.009 | 7.171 | 6.981 | 7.171 | 1,999,464 | +0.18(+2.61%) |
Jun 30, 2011 | 6.911 | 7.016 | 6.904 | 6.988 | 1,868,976 | +0.15(+2.15%) |
Jun 29, 2011 | 6.792 | 6.890 | 6.715 | 6.841 | 2,959,704 | +0.20(+2.96%) |
Jun 28, 2011 | 6.574 | 6.659 | 6.567 | 6.645 | 1,169,339 | +0.07(+1.07%) |
Jun 27, 2011 | 6.462 | 6.602 | 6.455 | 6.574 | 1,797,169 | +0.10(+1.52%) |
Jun 24, 2011 | 6.532 | 6.539 | 6.427 | 6.476 | 2,444,801 | -0.08(-1.28%) |
Jun 23, 2011 | 6.413 | 6.574 | 6.357 | 6.560 | 4,875,639 | -0.27(-3.91%) |
Jun 22, 2011 | 6.918 | 6.946 | 6.827 | 6.827 | 1,670,480 | -0.19(-2.70%) |
Jun 21, 2011 | 6.869 | 7.030 | 6.841 | 7.016 | 1,490,772 | +0.20(+2.99%) |
Jun 20, 2011 | 6.820 | 6.841 | 6.792 | 6.813 | 1,328,495 | +0.02(+0.31%) |
Jun 17, 2011 | 6.890 | 6.890 | 6.731 | 6.792 | 2,068,681 | +0.01(+0.21%) |
Jun 16, 2011 | 6.771 | 6.827 | 6.722 | 6.778 | 3,733,175 | -0.19(-2.72%) |
Jun 15, 2011 | 7.052 | 7.094 | 6.911 | 6.967 | 5,261,527 | -0.34(-4.61%) |
Jun 14, 2011 | 7.241 | 7.339 | 7.234 | 7.304 | 3,716,961 | +0.22(+3.07%) |
Jun 13, 2011 | 7.122 | 7.185 | 7.016 | 7.087 | 2,144,853 | -0.01(-0.10%) |
Jun 10, 2011 | 7.248 | 7.262 | 7.037 | 7.094 | 3,404,058 | -0.28(-3.81%) |
Jun 09, 2011 | 7.297 | 7.473 | 7.283 | 7.374 | 3,905,339 | +0.06(+0.77%) |
Jun 08, 2011 | 7.430 | 7.451 | 7.297 | 7.318 | 2,003,927 | -0.20(-2.61%) |
Jun 07, 2011 | 7.592 | 7.613 | 7.508 | 7.515 | 1,632,989 | +0.05(+0.66%) |
Jun 06, 2011 | 7.571 | 7.606 | 7.466 | 7.466 | 1,445,084 | -0.19(-2.47%) |
Jun 03, 2011 | 7.627 | 7.732 | 7.602 | 7.655 | 2,462,776 | -0.04(-0.55%) |
May 24, 2011 | 7.767 | 7.802 | 7.690 | 7.697 | 1,954,867 | -0.09(-1.17%) |
May 23, 2011 | 7.711 | 7.837 | 7.690 | 7.788 | 2,318,889 | -0.20(-2.46%) |
May 20, 2011 | 8.110 | 8.117 | 7.943 | 7.985 | 1,957,359 | -0.17(-2.13%) |
May 19, 2011 | 8.152 | 8.200 | 8.054 | 8.159 | 2,355,397 | +0.10(+1.30%) |
May 18, 2011 | 7.901 | 8.068 | 7.887 | 8.054 | 2,421,466 | +0.13(+1.58%) |
May 17, 2011 | 7.887 | 7.957 | 7.790 | 7.929 | 3,061,658 | -0.12(-1.47%) |
May 16, 2011 | 7.957 | 8.166 | 7.936 | 8.047 | 3,662,391 | +0.20(+2.57%) |
May 13, 2011 | 7.974 | 7.992 | 7.804 | 7.846 | 2,012,931 | -0.25(-3.09%) |
May 12, 2011 | 8.020 | 8.145 | 7.926 | 8.096 | 1,852,793 | +0.07(+0.87%) |
May 11, 2011 | 8.117 | 8.166 | 7.985 | 8.026 | 1,732,566 | -0.22(-2.62%) |
May 10, 2011 | 8.207 | 8.256 | 8.179 | 8.242 | 1,514,390 | +0.13(+1.54%) |
May 09, 2011 | 8.054 | 8.145 | 8.020 | 8.117 | 1,442,988 | +0.16(+2.01%) |
May 06, 2011 | 8.110 | 8.138 | 7.908 | 7.957 | 3,728,686 | -0.14(-1.72%) |
May 05, 2011 | 8.054 | 8.186 | 8.020 | 8.096 | 2,365,277 | -0.11(-1.36%) |
May 04, 2011 | 8.284 | 8.305 | 8.138 | 8.207 | 3,049,791 | -0.08(-0.92%) |
May 03, 2011 | 8.249 | 8.305 | 8.193 | 8.284 | 3,134,452 | +0.20(+2.50%) |
May 02, 2011 | 8.103 | 8.103 | 8.068 | 8.082 | 2,314,098 | -0.18(-2.19%) |
Apr 29, 2011 | 8.214 | 8.298 | 8.173 | 8.263 | 1,884,902 | -0.05(-0.59%) |
Apr 28, 2011 | 8.284 | 8.339 | 8.235 | 8.312 | 2,329,245 | -0.13(-1.57%) |
Apr 27, 2011 | 8.339 | 8.458 | 8.221 | 8.444 | 7,860,801 | -0.20(-2.33%) |
Apr 26, 2011 | 8.597 | 8.729 | 8.527 | 8.645 | 2,957,319 | +0.19(+2.30%) |
Apr 25, 2011 | 8.409 | 8.506 | 8.346 | 8.451 | 2,001,588 | +0.17(+2.02%) |
Apr 21, 2011 | 8.430 | 8.437 | 8.242 | 8.284 | 2,289,454 | -0.06(-0.75%) |
Apr 20, 2011 | 8.381 | 8.416 | 8.319 | 8.346 | 3,312,868 | +0.42(+5.26%) |
Apr 19, 2011 | 7.860 | 7.950 | 7.853 | 7.929 | 3,337,113 | -0.05(-0.61%) |
Apr 18, 2011 | 7.922 | 8.033 | 7.860 | 7.978 | 4,649,931 | -0.31(-3.69%) |
Apr 15, 2011 | 8.235 | 8.305 | 8.193 | 8.284 | 2,092,669 | -0.04(-0.50%) |
Apr 14, 2011 | 8.186 | 8.339 | 8.186 | 8.326 | 1,346,606 | +0.00(+0.00%) |
Apr 13, 2011 | 8.437 | 8.444 | 8.283 | 8.326 | 1,406,790 | +0.02(+0.25%) |
Apr 12, 2011 | 8.367 | 8.388 | 8.249 | 8.305 | 2,597,630 | -0.27(-3.16%) |
Apr 11, 2011 | 8.562 | 8.611 | 8.534 | 8.576 | 1,667,801 | -0.08(-0.96%) |
Apr 08, 2011 | 8.819 | 8.826 | 8.611 | 8.659 | 1,267,943 | -0.07(-0.80%) |
Apr 07, 2011 | 8.757 | 8.819 | 8.645 | 8.729 | 1,994,561 | -0.18(-2.03%) |
Apr 06, 2011 | 8.854 | 8.931 | 8.812 | 8.910 | 2,630,641 | +0.04(+0.47%) |
Apr 05, 2011 | 8.778 | 8.938 | 8.750 | 8.868 | 2,677,330 | +0.23(+2.66%) |
Apr 04, 2011 | 8.715 | 8.729 | 8.625 | 8.639 | 2,890,171 | +0.00(+0.00%) |
Apr 01, 2011 | 8.590 | 8.715 | 8.548 | 8.639 | 2,174,589 | +0.00(+0.00%) |
Mar 31, 2011 | 8.645 | 8.694 | 8.597 | 8.639 | 1,411,428 | -0.15(-1.66%) |
Mar 30, 2011 | 8.771 | 8.826 | 8.708 | 8.785 | 1,546,691 | +0.15(+1.69%) |
Mar 29, 2011 | 8.492 | 8.639 | 8.444 | 8.639 | 1,981,847 | +0.11(+1.31%) |
Mar 28, 2011 | 8.569 | 8.639 | 8.527 | 8.527 | 1,380,914 | -0.05(-0.57%) |
Mar 25, 2011 | 8.583 | 8.645 | 8.520 | 8.576 | 1,749,769 | -0.10(-1.12%) |
Mar 24, 2011 | 8.625 | 8.722 | 8.562 | 8.673 | 4,836,606 | +0.26(+3.14%) |
Mar 23, 2011 | 8.339 | 8.437 | 8.284 | 8.409 | 1,860,121 | +0.02(+0.25%) |
Mar 22, 2011 | 8.506 | 8.506 | 8.346 | 8.388 | 1,624,275 | +0.01(+0.08%) |
Mar 21, 2011 | 8.388 | 8.479 | 8.381 | 8.381 | 3,169,026 | +0.24(+2.90%) |
Mar 18, 2011 | 8.374 | 8.374 | 8.138 | 8.145 | 2,642,419 | -0.10(-1.26%) |
Mar 17, 2011 | 8.256 | 8.346 | 8.179 | 8.249 | 4,787,164 | +0.34(+4.31%) |
Mar 16, 2011 | 8.235 | 8.326 | 7.873 | 7.908 | 8,483,518 | -0.54(-6.34%) |
Mar 15, 2011 | 8.374 | 8.868 | 8.367 | 8.444 | 5,251,793 | -0.42(-4.78%) |
Mar 14, 2011 | 8.882 | 8.938 | 8.764 | 8.868 | 5,503,282 | +0.12(+1.35%) |
Mar 11, 2011 | 8.625 | 8.812 | 8.569 | 8.750 | 5,608,099 | +0.10(+1.21%) |
Mar 10, 2011 | 8.757 | 8.823 | 8.645 | 8.645 | 8,361,495 | -0.50(-5.48%) |
Mar 09, 2011 | 9.334 | 9.334 | 9.118 | 9.146 | 6,977,264 | -0.22(-2.38%) |
Mar 08, 2011 | 9.167 | 9.411 | 9.132 | 9.369 | 5,367,357 | +0.24(+2.59%) |
Mar 07, 2011 | 9.271 | 9.299 | 9.070 | 9.132 | 5,612,954 | +0.01(+0.08%) |
Mar 04, 2011 | 9.111 | 9.153 | 8.972 | 9.125 | 5,095,228 | +0.03(+0.38%) |
Mar 03, 2011 | 8.993 | 9.111 | 8.917 | 9.091 | 3,551,491 | +0.03(+0.38%) |
Mar 02, 2011 | 8.889 | 9.098 | 8.882 | 9.056 | 5,334,372 | +0.29(+3.25%) |
Mar 01, 2011 | 8.931 | 8.945 | 8.736 | 8.771 | 2,779,503 | -0.16(-1.79%) |
Feb 28, 2011 | 9.000 | 9.035 | 8.861 | 8.931 | 1,737,742 | +0.08(+0.86%) |
Feb 25, 2011 | 8.764 | 8.854 | 8.737 | 8.854 | 1,978,353 | +0.15(+1.68%) |
Feb 24, 2011 | 8.618 | 8.743 | 8.562 | 8.708 | 2,285,033 | +0.10(+1.21%) |
Feb 23, 2011 | 8.652 | 8.694 | 8.486 | 8.604 | 3,149,478 | +0.00(+0.00%) |
Feb 22, 2011 | 8.659 | 8.833 | 8.597 | 8.604 | 2,895,245 | -0.27(-3.06%) |
Feb 18, 2011 | 8.826 | 8.917 | 8.799 | 8.875 | 1,866,066 | -0.01(-0.08%) |
Feb 17, 2011 | 8.840 | 8.917 | 8.806 | 8.882 | 2,695,848 | +0.19(+2.23%) |
Feb 16, 2011 | 8.591 | 8.709 | 8.571 | 8.688 | 2,444,227 | +0.25(+2.95%) |
Feb 15, 2011 | 8.425 | 8.460 | 8.356 | 8.439 | 2,131,328 | +0.20(+2.43%) |
Feb 14, 2011 | 8.093 | 8.252 | 8.093 | 8.239 | 2,187,078 | +0.05(+0.59%) |
Feb 11, 2011 | 8.066 | 8.218 | 8.045 | 8.190 | 6,800,438 | -0.21(-2.47%) |
Feb 10, 2011 | 8.273 | 8.398 | 8.190 | 8.398 | 3,561,625 | -0.16(-1.86%) |
Feb 09, 2011 | 8.474 | 8.604 | 8.474 | 8.557 | 1,597,242 | -0.04(-0.48%) |
Feb 08, 2011 | 8.571 | 8.605 | 8.508 | 8.598 | 2,154,328 | +0.01(+0.08%) |
Feb 07, 2011 | 8.564 | 8.647 | 8.529 | 8.591 | 2,863,719 | +0.11(+1.31%) |
Feb 04, 2011 | 8.349 | 8.481 | 8.308 | 8.481 | 2,507,356 | +0.10(+1.16%) |
Feb 03, 2011 | 8.439 | 8.453 | 8.301 | 8.384 | 2,120,379 | -0.19(-2.18%) |
Feb 02, 2011 | 8.550 | 8.605 | 8.502 | 8.571 | 2,201,104 | +0.02(+0.24%) |
Feb 01, 2011 | 8.488 | 8.605 | 8.467 | 8.550 | 1,730,630 | +0.17(+1.98%) |
Jan 31, 2011 | 8.432 | 8.446 | 8.332 | 8.384 | 2,647,008 | +0.16(+1.93%) |
Jan 28, 2011 | 8.425 | 8.474 | 8.176 | 8.225 | 3,105,709 | -0.23(-2.70%) |
Jan 27, 2011 | 8.446 | 8.503 | 8.377 | 8.453 | 3,681,294 | +0.35(+4.36%) |
Jan 26, 2011 | 7.976 | 8.121 | 7.921 | 8.100 | 3,833,947 | +0.30(+3.90%) |
Jan 25, 2011 | 7.789 | 7.841 | 7.637 | 7.796 | 9,895,546 | -0.40(-4.89%) |
Jan 24, 2011 | 8.003 | 8.246 | 7.997 | 8.197 | 2,953,106 | +0.15(+1.80%) |
Jan 21, 2011 | 8.128 | 8.197 | 8.038 | 8.052 | 2,627,978 | +0.06(+0.69%) |
Jan 20, 2011 | 7.927 | 8.010 | 7.837 | 7.997 | 3,888,233 | -0.19(-2.28%) |
Jan 19, 2011 | 8.308 | 8.315 | 8.156 | 8.183 | 3,966,434 | -0.28(-3.27%) |
Jan 18, 2011 | 8.273 | 8.481 | 8.259 | 8.460 | 3,087,586 | +0.30(+3.64%) |
Jan 14, 2011 | 8.031 | 8.176 | 8.024 | 8.163 | 3,419,483 | -0.04(-0.51%) |
Jan 13, 2011 | 8.128 | 8.204 | 8.045 | 8.204 | 2,556,019 | +0.15(+1.80%) |
Jan 12, 2011 | 7.962 | 8.059 | 7.934 | 8.059 | 2,233,562 | +0.26(+3.37%) |
Jan 11, 2011 | 7.727 | 7.810 | 7.651 | 7.796 | 2,652,225 | +0.33(+4.35%) |
Jan 10, 2011 | 7.388 | 7.498 | 7.353 | 7.471 | 2,569,112 | -0.04(-0.55%) |
Jan 07, 2011 | 7.547 | 7.575 | 7.409 | 7.512 | 1,481,895 | -0.07(-0.91%) |
Jan 06, 2011 | 7.713 | 7.720 | 7.512 | 7.581 | 2,127,521 | +0.04(+0.55%) |
Jan 05, 2011 | 7.450 | 7.575 | 7.429 | 7.540 | 1,461,298 | +0.12(+1.58%) |
Jan 04, 2011 | 7.561 | 7.575 | 7.388 | 7.422 | 1,738,555 | -0.01(-0.09%) |
Jan 03, 2011 | 7.339 | 7.471 | 7.332 | 7.429 | 1,932,722 | +0.21(+2.87%) |
Dec 31, 2010 | 7.215 | 7.249 | 7.160 | 7.222 | 559,726 | +0.00(+0.00%) |
Dec 30, 2010 | 7.215 | 7.270 | 7.194 | 7.222 | 1,208,811 | +0.06(+0.77%) |
Dec 29, 2010 | 7.111 | 7.194 | 7.097 | 7.166 | 1,860,594 | +0.10(+1.47%) |
Dec 28, 2010 | 7.070 | 7.077 | 7.021 | 7.063 | 684,751 | -0.03(-0.39%) |
Dec 27, 2010 | 7.028 | 7.097 | 7.014 | 7.090 | 1,071,940 | -0.03(-0.49%) |
Dec 23, 2010 | 7.056 | 7.146 | 7.035 | 7.125 | 741,429 | -0.01(-0.10%) |
Dec 22, 2010 | 7.097 | 7.139 | 7.077 | 7.132 | 1,099,197 | -0.03(-0.39%) |
Dec 21, 2010 | 7.153 | 7.180 | 7.132 | 7.160 | 1,002,262 | +0.03(+0.39%) |
Dec 20, 2010 | 7.104 | 7.160 | 7.063 | 7.132 | 3,698,458 | +0.19(+2.79%) |
Dec 17, 2010 | 6.917 | 6.952 | 6.897 | 6.938 | 1,483,234 | -0.08(-1.08%) |
Dec 16, 2010 | 6.917 | 7.014 | 6.883 | 7.014 | 2,373,358 | +0.08(+1.20%) |
Dec 15, 2010 | 7.014 | 7.049 | 6.924 | 6.931 | 1,544,262 | -0.12(-1.67%) |
Dec 14, 2010 | 7.063 | 7.111 | 7.028 | 7.049 | 1,756,654 | -0.03(-0.49%) |
Dec 13, 2010 | 7.132 | 7.153 | 7.083 | 7.083 | 984,731 | +0.02(+0.29%) |
Dec 10, 2010 | 7.028 | 7.070 | 6.980 | 7.063 | 1,431,349 | +0.06(+0.79%) |
Dec 09, 2010 | 7.021 | 7.038 | 6.945 | 7.007 | 2,739,976 | +0.01(+0.10%) |
Dec 08, 2010 | 6.959 | 7.056 | 6.910 | 7.000 | 2,675,157 | +0.09(+1.30%) |
Dec 07, 2010 | 7.056 | 7.083 | 6.910 | 6.910 | 2,056,271 | -0.07(-0.99%) |
Dec 06, 2010 | 6.987 | 7.007 | 6.910 | 6.980 | 2,552,160 | +0.05(+0.70%) |
Dec 03, 2010 | 6.682 | 6.931 | 6.675 | 6.931 | 4,096,800 | +0.52(+8.09%) |
Dec 02, 2010 | 6.205 | 6.426 | 6.205 | 6.412 | 3,090,267 | +0.08(+1.31%) |
Dec 01, 2010 | 6.233 | 6.329 | 6.198 | 6.329 | 3,595,661 | +0.14(+2.23%) |
Nov 30, 2010 | 6.184 | 6.246 | 6.157 | 6.191 | 3,939,752 | -0.09(-1.43%) |
Nov 29, 2010 | 6.260 | 6.329 | 6.184 | 6.281 | 2,353,200 | -0.05(-0.77%) |
Nov 26, 2010 | 6.288 | 6.364 | 6.275 | 6.329 | 1,219,052 | +0.11(+1.77%) |
Nov 24, 2010 | 6.110 | 6.220 | 6.220 | 6.220 | 1,876,716 | +0.15(+2.49%) |
Nov 23, 2010 | 6.117 | 6.144 | 6.034 | 6.069 | 3,298,785 | -0.21(-3.39%) |
Nov 22, 2010 | 6.247 | 6.302 | 6.178 | 6.281 | 1,944,335 | -0.08(-1.29%) |
Nov 19, 2010 | 6.316 | 6.364 | 6.273 | 6.364 | 1,785,746 | +0.14(+2.32%) |
Nov 18, 2010 | 6.178 | 6.261 | 6.165 | 6.220 | 3,649,879 | +0.26(+4.38%) |
Nov 17, 2010 | 5.911 | 5.986 | 5.904 | 5.959 | 1,065,987 | +0.04(+0.70%) |
Nov 16, 2010 | 6.014 | 6.041 | 5.869 | 5.918 | 1,276,215 | -0.07(-1.15%) |
Nov 15, 2010 | 6.048 | 6.055 | 5.986 | 5.986 | 1,042,753 | -0.05(-0.80%) |
Nov 12, 2010 | 6.007 | 6.069 | 5.972 | 6.034 | 2,399,726 | +0.07(+1.15%) |
Nov 11, 2010 | 5.931 | 5.993 | 5.897 | 5.966 | 2,471,175 | -0.26(-4.19%) |
Nov 10, 2010 | 6.261 | 6.268 | 6.110 | 6.226 | 1,685,281 | -0.01(-0.11%) |
Nov 09, 2010 | 6.412 | 6.412 | 6.206 | 6.233 | 1,877,721 | +0.03(+0.44%) |
Nov 08, 2010 | 6.158 | 6.233 | 6.144 | 6.206 | 1,512,105 | -0.01(-0.22%) |
Nov 05, 2010 | 6.199 | 6.254 | 6.192 | 6.220 | 1,698,606 | -0.10(-1.63%) |
Nov 04, 2010 | 6.281 | 6.329 | 6.247 | 6.323 | 6,063,424 | +0.04(+0.66%) |
Nov 03, 2010 | 6.158 | 6.302 | 6.103 | 6.281 | 5,057,763 | +0.20(+3.27%) |
Nov 02, 2010 | 6.048 | 6.089 | 6.000 | 6.082 | 1,461,577 | +0.12(+1.96%) |
Nov 01, 2010 | 6.027 | 6.041 | 5.938 | 5.966 | 1,748,523 | -0.05(-0.91%) |
Oct 29, 2010 | 5.993 | 6.055 | 5.972 | 6.021 | 2,316,055 | +0.01(+0.23%) |
Oct 28, 2010 | 6.034 | 6.041 | 5.959 | 6.007 | 3,459,131 | +0.19(+3.18%) |
Oct 27, 2010 | 5.808 | 5.883 | 5.773 | 5.821 | 3,908,954 | +0.14(+2.54%) |
Oct 25, 2010 | 5.629 | 5.705 | 5.629 | 5.677 | 2,006,052 | +0.10(+1.72%) |
Oct 22, 2010 | 5.561 | 5.595 | 5.513 | 5.581 | 1,643,329 | +0.14(+2.65%) |
Oct 21, 2010 | 5.451 | 5.492 | 5.396 | 5.437 | 3,763,903 | +0.03(+0.64%) |
Oct 20, 2010 | 5.307 | 5.416 | 5.293 | 5.403 | 2,172,269 | +0.16(+3.01%) |
Oct 19, 2010 | 5.327 | 5.334 | 5.204 | 5.245 | 3,224,734 | -0.19(-3.54%) |
Oct 18, 2010 | 5.430 | 5.465 | 5.396 | 5.437 | 8,057,802 | +0.03(+0.64%) |
Oct 15, 2010 | 5.458 | 5.458 | 5.355 | 5.403 | 1,343,598 | -0.01(-0.13%) |
Oct 14, 2010 | 5.396 | 5.430 | 5.361 | 5.410 | 1,747,777 | +0.01(+0.25%) |
Oct 13, 2010 | 5.464 | 5.464 | 5.389 | 5.396 | 1,819,660 | +0.11(+2.08%) |
Oct 12, 2010 | 5.238 | 5.307 | 5.169 | 5.286 | 1,610,236 | +0.10(+1.85%) |
Oct 11, 2010 | 5.183 | 5.214 | 5.169 | 5.190 | 753,674 | +0.03(+0.67%) |
Oct 08, 2010 | 5.156 | 5.162 | 5.073 | 5.156 | 1,731,556 | -0.02(-0.40%) |
Oct 07, 2010 | 5.204 | 5.204 | 5.097 | 5.176 | 1,431,327 | +0.01(+0.13%) |
Oct 06, 2010 | 5.224 | 5.252 | 5.135 | 5.169 | 1,068,912 | -0.08(-1.57%) |
Oct 05, 2010 | 5.183 | 5.259 | 5.162 | 5.252 | 1,250,226 | +0.24(+4.79%) |
Oct 04, 2010 | 5.046 | 5.080 | 4.956 | 5.011 | 2,286,420 | -0.21(-3.95%) |
Oct 01, 2010 | 5.217 | 5.265 | 5.149 | 5.217 | 2,118,417 | -0.02(-0.39%) |
Sep 30, 2010 | 5.334 | 5.375 | 5.193 | 5.238 | 3,431,034 | -0.01(-0.13%) |
Sep 29, 2010 | 5.224 | 5.286 | 5.204 | 5.245 | 2,488,755 | -0.04(-0.78%) |
Sep 28, 2010 | 5.204 | 5.286 | 5.121 | 5.286 | 1,946,436 | +0.07(+1.32%) |
Sep 27, 2010 | 5.279 | 5.286 | 5.210 | 5.217 | 1,601,503 | -0.05(-1.04%) |
Sep 24, 2010 | 5.176 | 5.286 | 5.176 | 5.272 | 1,836,407 | +0.19(+3.64%) |
Sep 23, 2010 | 5.053 | 5.142 | 5.025 | 5.087 | 1,438,342 | -0.09(-1.72%) |
Sep 22, 2010 | 5.224 | 5.259 | 5.156 | 5.176 | 1,809,589 | -0.08(-1.44%) |
Sep 21, 2010 | 5.293 | 5.293 | 5.190 | 5.252 | 2,253,686 | +0.03(+0.53%) |
Sep 20, 2010 | 5.128 | 5.224 | 5.094 | 5.224 | 1,719,199 | +0.18(+3.54%) |
Sep 17, 2010 | 5.046 | 5.053 | 4.984 | 5.046 | 1,463,076 | +0.08(+1.66%) |
Sep 15, 2010 | 4.936 | 4.998 | 4.902 | 4.963 | 844,241 | -0.02(-0.41%) |
Sep 14, 2010 | 4.936 | 5.025 | 4.888 | 4.984 | 4,381,829 | +0.08(+1.68%) |
Sep 13, 2010 | 4.881 | 4.915 | 4.867 | 4.902 | 2,493,772 | +0.14(+3.03%) |
Sep 10, 2010 | 4.833 | 4.840 | 4.730 | 4.757 | 2,829,736 | -0.08(-1.56%) |
Sep 09, 2010 | 4.881 | 4.888 | 4.812 | 4.833 | 1,103,874 | +0.08(+1.59%) |
Sep 08, 2010 | 4.737 | 4.805 | 4.731 | 4.757 | 1,812,416 | -0.04(-0.86%) |
Sep 07, 2010 | 4.860 | 4.860 | 4.778 | 4.799 | 1,462,570 | -0.12(-2.51%) |
Sep 03, 2010 | 4.895 | 4.929 | 4.833 | 4.922 | 1,571,752 | +0.07(+1.41%) |
Sep 02, 2010 | 4.833 | 4.860 | 4.799 | 4.853 | 1,668,433 | +0.03(+0.57%) |