Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2010 | 4.730 | 4.853 | 4.730 | 4.826 | 5,442,515 | +0.33(+7.33%) |
Aug 31, 2010 | 4.497 | 4.593 | 4.469 | 4.497 | 582 | -0.05(-1.06%) |
Aug 30, 2010 | 4.599 | 4.613 | 4.545 | 4.545 | 3,463,352 | -0.13(-2.79%) |
Aug 27, 2010 | 4.682 | 4.757 | 4.579 | 4.675 | 4,201,882 | -0.14(-2.85%) |
Aug 26, 2010 | 4.812 | 4.867 | 4.744 | 4.812 | 4,858,218 | -0.01(-0.14%) |
Aug 25, 2010 | 4.737 | 4.833 | 4.700 | 4.819 | 1,641,900 | +0.04(+0.86%) |
Aug 24, 2010 | 4.819 | 4.853 | 4.764 | 4.778 | 3,695,271 | -0.18(-3.60%) |
Aug 23, 2010 | 5.025 | 5.046 | 4.936 | 4.956 | 1,917,883 | -0.05(-0.96%) |
Aug 20, 2010 | 4.998 | 5.011 | 4.930 | 5.005 | 3,094,122 | -0.09(-1.74%) |
Aug 19, 2010 | 5.242 | 5.249 | 5.067 | 5.093 | 2,271,018 | -0.13(-2.47%) |
Aug 18, 2010 | 5.208 | 5.266 | 5.175 | 5.222 | 1,386,389 | +0.00(+0.00%) |
Aug 17, 2010 | 5.202 | 5.263 | 5.181 | 5.222 | 1,607,368 | +0.13(+2.54%) |
Aug 16, 2010 | 5.052 | 5.134 | 5.032 | 5.093 | 2,430,358 | -0.01(-0.13%) |
Aug 13, 2010 | 5.100 | 5.168 | 5.079 | 5.100 | 2,975,649 | -0.02(-0.40%) |
Aug 12, 2010 | 5.073 | 5.168 | 5.066 | 5.120 | 5,533,867 | -0.10(-1.83%) |
Aug 11, 2010 | 5.283 | 5.290 | 5.188 | 5.215 | 4,016,589 | -0.43(-7.59%) |
Aug 10, 2010 | 5.650 | 5.664 | 5.542 | 5.644 | 2,303,194 | -0.07(-1.19%) |
Aug 09, 2010 | 5.691 | 5.746 | 5.657 | 5.712 | 2,283,473 | +0.10(+1.70%) |
Aug 06, 2010 | 5.616 | 5.732 | 5.562 | 5.616 | 7,438,504 | -0.03(-0.48%) |
Aug 05, 2010 | 5.616 | 5.664 | 5.610 | 5.644 | 1,515,270 | +0.01(+0.12%) |
Aug 04, 2010 | 5.664 | 5.698 | 5.589 | 5.637 | 3,108,345 | -0.03(-0.60%) |
Aug 03, 2010 | 5.691 | 5.698 | 5.623 | 5.671 | 2,198,373 | -0.03(-0.48%) |
Aug 02, 2010 | 5.664 | 5.732 | 5.644 | 5.698 | 2,310,434 | +0.13(+2.32%) |
Jul 30, 2010 | 5.569 | 5.637 | 5.501 | 5.569 | 3,645,313 | +0.03(+0.61%) |
Jul 29, 2010 | 5.671 | 5.684 | 5.501 | 5.535 | 2,740,759 | -0.02(-0.37%) |
Jul 28, 2010 | 5.555 | 5.596 | 5.521 | 5.555 | 1,868,424 | +0.01(+0.12%) |
Jul 27, 2010 | 5.569 | 5.576 | 5.494 | 5.548 | 2,834,667 | -0.03(-0.49%) |
Jul 26, 2010 | 5.562 | 5.603 | 5.508 | 5.576 | 9,621,219 | -0.16(-2.84%) |
Jul 23, 2010 | 5.684 | 5.739 | 5.501 | 5.739 | 16,766,964 | -0.17(-2.88%) |
Jul 22, 2010 | 5.827 | 5.956 | 5.822 | 5.909 | 3,146,915 | +0.27(+4.83%) |
Jul 21, 2010 | 5.759 | 5.793 | 5.616 | 5.637 | 3,519,809 | -0.10(-1.66%) |
Jul 20, 2010 | 5.596 | 5.752 | 5.589 | 5.732 | 735 | -0.14(-2.43%) |
Jul 19, 2010 | 5.854 | 5.902 | 5.793 | 5.875 | 1,192,279 | +0.03(+0.58%) |
Jul 16, 2010 | 5.841 | 5.909 | 5.793 | 5.841 | 2,977,512 | -0.17(-2.83%) |
Jul 15, 2010 | 6.011 | 6.018 | 5.868 | 6.011 | 3,119,650 | +0.03(+0.45%) |
Jul 14, 2010 | 5.943 | 6.024 | 5.909 | 5.984 | 2,676,164 | +0.09(+1.50%) |
Jul 13, 2010 | 5.793 | 5.902 | 5.793 | 5.895 | 1,123,760 | +0.18(+3.21%) |
Jul 12, 2010 | 5.657 | 5.732 | 5.650 | 5.712 | 1,659,439 | +0.01(+0.12%) |
Jul 09, 2010 | 5.705 | 5.712 | 5.569 | 5.705 | 3,056,733 | -0.03(-0.59%) |
Jul 08, 2010 | 5.725 | 5.746 | 5.637 | 5.739 | 1,616,773 | +0.06(+1.08%) |
Jul 07, 2010 | 5.440 | 5.684 | 5.433 | 5.678 | 1,830,782 | +0.23(+4.24%) |
Jul 06, 2010 | 5.582 | 5.589 | 5.392 | 5.446 | 4,588,622 | +0.03(+0.50%) |
Jul 02, 2010 | 5.419 | 5.514 | 5.358 | 5.419 | 2,377,266 | -0.02(-0.38%) |
Jul 01, 2010 | 5.474 | 5.480 | 5.317 | 5.440 | 4,136,577 | +0.06(+1.14%) |
Jun 30, 2010 | 5.460 | 5.528 | 5.372 | 5.378 | 6,082 | -0.04(-0.75%) |
Jun 29, 2010 | 5.474 | 5.480 | 5.365 | 5.419 | 5,700,552 | -0.24(-4.32%) |
Jun 25, 2010 | 5.664 | 5.712 | 5.596 | 5.664 | 3,438,258 | -0.04(-0.72%) |
Jun 24, 2010 | 5.759 | 5.773 | 5.630 | 5.705 | 1,673,757 | -0.12(-1.99%) |
Jun 23, 2010 | 5.814 | 5.854 | 5.691 | 5.820 | 2,219,299 | +0.12(+2.03%) |
Jun 22, 2010 | 5.814 | 5.875 | 5.678 | 5.705 | 1,890,223 | -0.13(-2.21%) |
Jun 21, 2010 | 5.977 | 5.984 | 5.786 | 5.834 | 1,866,579 | -0.05(-0.81%) |
Jun 18, 2010 | 5.882 | 5.946 | 5.861 | 5.882 | 1,579,246 | -0.01(-0.12%) |
Jun 17, 2010 | 5.909 | 5.909 | 5.831 | 5.888 | 2,410,747 | +0.03(+0.58%) |
Jun 16, 2010 | 5.793 | 5.909 | 5.759 | 5.854 | 4,877,823 | -0.21(-3.48%) |
Jun 15, 2010 | 5.984 | 6.086 | 5.970 | 6.065 | 10,800,469 | +0.23(+3.96%) |
Jun 14, 2010 | 5.820 | 5.868 | 5.786 | 5.834 | 6,978,871 | +0.10(+1.66%) |
Jun 11, 2010 | 5.637 | 5.759 | 5.616 | 5.739 | 3,255,106 | +0.01(+0.24%) |
Jun 10, 2010 | 5.630 | 5.725 | 5.610 | 5.725 | 3,944,635 | +0.35(+6.58%) |
Jun 09, 2010 | 5.521 | 5.548 | 5.351 | 5.372 | 5,811,664 | +0.05(+0.89%) |
Jun 08, 2010 | 5.263 | 5.324 | 5.195 | 5.324 | 4,122,308 | +0.10(+1.95%) |
Jun 07, 2010 | 5.433 | 5.433 | 5.195 | 5.222 | 3,501,196 | -0.06(-1.19%) |
Jun 04, 2010 | 5.285 | 5.501 | 5.263 | 5.285 | 3,805,665 | -0.19(-3.45%) |
Jun 03, 2010 | 5.542 | 5.542 | 5.399 | 5.474 | 1,355,514 | +0.00(+0.00%) |
Jun 02, 2010 | 5.378 | 5.487 | 5.344 | 5.474 | 2,825,780 | +0.30(+5.78%) |
Jun 01, 2010 | 5.202 | 5.385 | 5.175 | 5.175 | 2,088,855 | -0.09(-1.68%) |
May 28, 2010 | 5.263 | 5.392 | 5.236 | 5.263 | 2,786,837 | -0.15(-2.76%) |
May 27, 2010 | 5.264 | 5.433 | 5.251 | 5.412 | 3,137,895 | +0.34(+6.78%) |
May 26, 2010 | 5.116 | 5.204 | 5.042 | 5.069 | 6,185,622 | -0.11(-2.08%) |
May 25, 2010 | 4.914 | 5.231 | 4.907 | 5.177 | 5,642,391 | -0.12(-2.29%) |
May 24, 2010 | 5.291 | 5.399 | 5.278 | 5.298 | 7,272,935 | -0.13(-2.36%) |
May 21, 2010 | 5.244 | 5.446 | 5.224 | 5.426 | 7,500,523 | +0.10(+1.87%) |
May 20, 2010 | 5.244 | 5.466 | 5.217 | 5.327 | 8,779,634 | -0.15(-2.68%) |
May 19, 2010 | 5.359 | 5.507 | 5.318 | 5.473 | 9,251,437 | +0.07(+1.37%) |
May 18, 2010 | 5.635 | 5.648 | 5.379 | 5.399 | 4,197,174 | -0.16(-2.79%) |
May 17, 2010 | 5.541 | 5.588 | 5.372 | 5.554 | 3,019,446 | +0.03(+0.61%) |
May 14, 2010 | 5.520 | 5.541 | 5.359 | 5.520 | 5,510,310 | -0.20(-3.42%) |
May 13, 2010 | 5.776 | 5.891 | 5.716 | 5.716 | 3,584,504 | -0.09(-1.51%) |
May 12, 2010 | 5.797 | 5.851 | 5.756 | 5.803 | 3,856,321 | +0.03(+0.58%) |
May 11, 2010 | 5.837 | 5.878 | 5.763 | 5.770 | 5,547,557 | -0.03(-0.47%) |
May 10, 2010 | 5.743 | 5.803 | 5.723 | 5.797 | 3,268,168 | +0.32(+5.91%) |
May 07, 2010 | 5.655 | 5.628 | 5.278 | 5.473 | 11,341,147 | -0.13(-2.29%) |
May 06, 2010 | 5.601 | 5.783 | 5.257 | 5.601 | 593 | -0.06(-1.00%) |
May 05, 2010 | 5.662 | 5.790 | 5.635 | 5.658 | 4,961,040 | -0.23(-3.85%) |
May 04, 2010 | 5.938 | 5.952 | 5.837 | 5.884 | 4,030,687 | -0.42(-6.73%) |