Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.996 | 7.010 | 6.897 | 7.010 | 6,322,437 | +0.01(+0.19%) |
Mar 30, 2011 | 6.972 | 7.053 | 6.907 | 6.996 | 7,490,021 | +0.01(+0.16%) |
Mar 29, 2011 | 6.812 | 6.993 | 6.768 | 6.985 | 7,743,333 | +0.13(+1.86%) |
Mar 28, 2011 | 6.869 | 6.977 | 6.855 | 6.858 | 3,985,871 | -0.01(-0.08%) |
Mar 25, 2011 | 6.966 | 6.966 | 6.858 | 6.863 | 4,281,952 | -0.08(-1.09%) |
Mar 24, 2011 | 6.918 | 6.977 | 6.874 | 6.939 | 4,612,712 | +0.07(+0.99%) |
Mar 23, 2011 | 6.757 | 6.926 | 6.738 | 6.871 | 7,848,437 | +0.05(+0.72%) |
Mar 22, 2011 | 6.896 | 6.918 | 6.814 | 6.823 | 5,111,771 | -0.06(-0.83%) |
Mar 21, 2011 | 6.915 | 6.926 | 6.790 | 6.880 | 7,051,285 | +0.15(+2.30%) |
Mar 18, 2011 | 6.782 | 6.847 | 6.709 | 6.725 | 14,774,517 | +0.06(+0.85%) |
Mar 17, 2011 | 6.719 | 6.763 | 6.589 | 6.668 | 12,902,735 | +0.02(+0.37%) |
Mar 16, 2011 | 6.955 | 7.018 | 6.610 | 6.644 | 17,299,784 | -0.36(-5.15%) |
Mar 15, 2011 | 6.969 | 7.072 | 6.945 | 7.004 | 10,671,635 | -0.15(-2.09%) |
Mar 14, 2011 | 7.338 | 7.346 | 7.031 | 7.154 | 14,833,078 | -0.22(-3.02%) |
Mar 11, 2011 | 7.297 | 7.395 | 7.270 | 7.376 | 5,192,711 | +0.06(+0.78%) |
Mar 10, 2011 | 7.463 | 7.471 | 7.311 | 7.319 | 7,815,739 | -0.21(-2.77%) |
Mar 09, 2011 | 7.685 | 7.729 | 7.512 | 7.528 | 7,788,903 | -0.17(-2.22%) |
Mar 08, 2011 | 7.688 | 7.761 | 7.631 | 7.699 | 5,594,555 | +0.04(+0.50%) |
Mar 07, 2011 | 7.796 | 7.805 | 7.599 | 7.661 | 7,328,429 | +0.06(+0.79%) |
Mar 04, 2011 | 7.688 | 7.704 | 7.514 | 7.601 | 6,477,715 | -0.10(-1.30%) |
Mar 03, 2011 | 7.628 | 7.753 | 7.628 | 7.701 | 5,724,537 | +0.15(+1.98%) |
Mar 02, 2011 | 7.514 | 7.650 | 7.455 | 7.552 | 7,583,178 | +0.04(+0.58%) |
Mar 01, 2011 | 7.764 | 7.799 | 7.506 | 7.509 | 12,262,266 | -0.25(-3.25%) |
Feb 28, 2011 | 7.699 | 7.765 | 7.612 | 7.761 | 11,584,477 | +0.05(+0.70%) |
Feb 25, 2011 | 7.628 | 7.718 | 7.607 | 7.707 | 11,638,455 | +0.11(+1.39%) |
Feb 24, 2011 | 7.607 | 7.628 | 7.476 | 7.601 | 11,999,871 | +0.01(+0.07%) |
Feb 23, 2011 | 7.596 | 7.718 | 7.506 | 7.596 | 13,875,800 | +0.00(+0.00%) |
Feb 22, 2011 | 7.742 | 7.777 | 7.579 | 7.596 | 17,602,614 | -0.30(-3.75%) |
Feb 18, 2011 | 7.813 | 7.974 | 7.777 | 7.891 | 16,334,707 | +0.10(+1.27%) |
Feb 17, 2011 | 7.745 | 7.834 | 7.661 | 7.792 | 12,455,166 | +0.07(+0.90%) |
Feb 16, 2011 | 7.688 | 7.883 | 7.677 | 7.723 | 17,420,312 | +0.05(+0.67%) |
Feb 15, 2011 | 7.767 | 7.916 | 7.585 | 7.672 | 30,410,308 | -0.37(-4.59%) |
Feb 14, 2011 | 7.677 | 8.060 | 7.642 | 8.041 | 27,054,318 | +0.41(+5.41%) |
Feb 11, 2011 | 7.498 | 7.655 | 7.482 | 7.628 | 9,632,758 | +0.08(+1.08%) |
Feb 10, 2011 | 7.390 | 7.558 | 7.289 | 7.547 | 16,853,908 | +0.07(+0.87%) |
Feb 09, 2011 | 7.042 | 7.552 | 7.040 | 7.482 | 67,323,440 | +0.47(+6.73%) |
Feb 08, 2011 | 7.026 | 7.086 | 6.988 | 7.010 | 31,581,226 | -0.25(-3.51%) |
Feb 07, 2011 | 7.202 | 7.300 | 7.143 | 7.265 | 7,903,193 | +0.06(+0.83%) |
Feb 04, 2011 | 7.094 | 7.246 | 7.086 | 7.205 | 6,991,128 | +0.11(+1.61%) |
Feb 03, 2011 | 7.202 | 7.257 | 7.064 | 7.091 | 10,962,583 | -0.10(-1.40%) |
Feb 02, 2011 | 6.766 | 7.194 | 6.766 | 7.191 | 16,263,937 | +0.32(+4.66%) |
Feb 01, 2011 | 6.681 | 6.939 | 6.673 | 6.871 | 10,585,335 | +0.23(+3.47%) |
Jan 31, 2011 | 6.654 | 6.692 | 6.592 | 6.641 | 12,332,575 | -0.01(-0.08%) |
Jan 28, 2011 | 6.820 | 6.839 | 6.597 | 6.646 | 8,072,206 | -0.19(-2.82%) |
Jan 27, 2011 | 6.676 | 6.844 | 6.646 | 6.839 | 8,028,593 | +0.19(+2.86%) |
Jan 26, 2011 | 6.603 | 6.671 | 6.568 | 6.649 | 9,121,147 | +0.06(+0.86%) |
Jan 25, 2011 | 6.668 | 6.676 | 6.524 | 6.592 | 7,707,281 | -0.07(-1.07%) |
Jan 24, 2011 | 6.603 | 6.692 | 6.568 | 6.663 | 5,460,761 | +0.07(+1.08%) |
Jan 21, 2011 | 6.543 | 6.646 | 6.530 | 6.592 | 6,068,233 | +0.08(+1.21%) |
Jan 20, 2011 | 6.459 | 6.540 | 6.415 | 6.513 | 6,796,672 | +0.06(+0.97%) |
Jan 19, 2011 | 6.633 | 6.652 | 6.445 | 6.451 | 6,371,837 | -0.17(-2.55%) |
Jan 18, 2011 | 6.627 | 6.649 | 6.573 | 6.620 | 5,518,746 | +0.01(+0.13%) |
Jan 14, 2011 | 6.524 | 6.611 | 6.502 | 6.611 | 5,318,230 | +0.07(+1.08%) |
Jan 13, 2011 | 6.391 | 6.568 | 6.391 | 6.540 | 6,919,555 | +0.04(+0.64%) |
Jan 12, 2011 | 6.492 | 6.524 | 6.459 | 6.499 | 7,393,495 | +0.05(+0.79%) |
Jan 11, 2011 | 6.410 | 6.456 | 6.389 | 6.448 | 7,619,731 | +0.08(+1.32%) |
Jan 10, 2011 | 6.302 | 6.391 | 6.264 | 6.364 | 5,534,011 | +0.02(+0.34%) |
Jan 07, 2011 | 6.424 | 6.433 | 6.307 | 6.342 | 6,536,512 | -0.05(-0.72%) |
Jan 06, 2011 | 6.408 | 6.437 | 6.340 | 6.389 | 7,223,601 | -0.03(-0.42%) |
Jan 05, 2011 | 6.475 | 6.494 | 6.416 | 6.416 | 8,164,909 | -0.07(-1.13%) |
Jan 04, 2011 | 6.540 | 6.588 | 6.475 | 6.489 | 7,226,889 | -0.05(-0.79%) |
Jan 03, 2011 | 6.508 | 6.589 | 6.497 | 6.540 | 5,006,361 | +0.10(+1.60%) |
Dec 31, 2010 | 6.429 | 6.483 | 6.414 | 6.437 | 3,237,770 | -0.02(-0.25%) |
Dec 30, 2010 | 6.475 | 6.508 | 6.432 | 6.454 | 3,441,648 | -0.05(-0.75%) |
Dec 29, 2010 | 6.462 | 6.505 | 6.424 | 6.502 | 8,094,700 | +0.04(+0.67%) |
Dec 28, 2010 | 6.497 | 6.538 | 6.448 | 6.459 | 6,502,428 | -0.04(-0.54%) |
Dec 27, 2010 | 6.432 | 6.508 | 6.416 | 6.494 | 3,700,673 | +0.03(+0.50%) |
Dec 23, 2010 | 6.348 | 6.494 | 6.313 | 6.462 | 5,203,866 | -0.09(-1.41%) |
Dec 22, 2010 | 6.554 | 6.584 | 6.497 | 6.554 | 5,541,830 | +0.00(+0.00%) |
Dec 21, 2010 | 6.389 | 6.603 | 6.353 | 6.554 | 12,604,812 | +0.18(+2.85%) |
Dec 20, 2010 | 6.375 | 6.389 | 6.337 | 6.372 | 6,760,388 | -0.00(-0.04%) |
Dec 17, 2010 | 6.304 | 6.408 | 6.302 | 6.375 | 13,047,304 | +0.01(+0.17%) |
Dec 16, 2010 | 6.115 | 6.559 | 6.115 | 6.364 | 29,384,182 | +0.25(+4.13%) |
Dec 15, 2010 | 6.049 | 6.173 | 6.041 | 6.112 | 6,490,761 | +0.01(+0.22%) |
Dec 14, 2010 | 6.153 | 6.182 | 6.093 | 6.098 | 3,858,381 | -0.06(-1.01%) |
Dec 13, 2010 | 6.237 | 6.237 | 6.150 | 6.161 | 6,335,136 | -0.04(-0.57%) |
Dec 10, 2010 | 6.142 | 6.207 | 6.030 | 6.196 | 8,608,626 | +0.06(+0.93%) |
Dec 09, 2010 | 6.180 | 6.199 | 6.106 | 6.139 | 8,350,360 | -0.01(-0.22%) |
Dec 08, 2010 | 6.139 | 6.215 | 6.120 | 6.153 | 8,562,894 | +0.00(+0.04%) |
Dec 07, 2010 | 6.256 | 6.269 | 6.144 | 6.150 | 7,676,139 | -0.04(-0.61%) |
Dec 06, 2010 | 6.112 | 6.189 | 6.098 | 6.188 | 5,703,846 | +0.05(+0.78%) |
Dec 03, 2010 | 6.139 | 6.212 | 6.060 | 6.140 | 12,444,144 | -0.17(-2.66%) |
Dec 02, 2010 | 6.101 | 6.323 | 6.079 | 6.307 | 15,086,846 | +0.18(+3.01%) |
Dec 01, 2010 | 5.881 | 6.144 | 5.881 | 6.123 | 16,033,411 | +0.30(+5.12%) |
Nov 30, 2010 | 5.775 | 5.846 | 5.724 | 5.824 | 15,315,386 | -0.00(-0.05%) |
Nov 29, 2010 | 5.805 | 5.830 | 5.710 | 5.827 | 8,552,240 | -0.01(-0.14%) |
Nov 26, 2010 | 5.781 | 5.898 | 5.756 | 5.835 | 3,756,255 | -0.00(-0.03%) |
Nov 24, 2010 | 5.792 | 5.837 | 5.837 | 5.837 | 8,206,281 | +0.08(+1.31%) |
Nov 23, 2010 | 5.778 | 5.854 | 5.751 | 5.762 | 9,566,622 | -0.09(-1.53%) |
Nov 22, 2010 | 5.917 | 5.941 | 5.830 | 5.851 | 5,228,041 | -0.11(-1.76%) |
Nov 19, 2010 | 5.906 | 5.984 | 5.841 | 5.957 | 6,365,559 | +0.03(+0.58%) |
Nov 18, 2010 | 5.808 | 5.941 | 5.796 | 5.922 | 6,506,756 | +0.16(+2.73%) |
Nov 17, 2010 | 5.786 | 5.797 | 5.735 | 5.765 | 5,809,632 | -0.01(-0.14%) |
Nov 16, 2010 | 5.811 | 5.861 | 5.737 | 5.773 | 10,800,511 | -0.08(-1.39%) |
Nov 15, 2010 | 5.862 | 5.938 | 5.851 | 5.854 | 7,101,909 | +0.02(+0.33%) |
Nov 12, 2010 | 5.846 | 5.915 | 5.800 | 5.835 | 5,330,881 | -0.06(-1.06%) |
Nov 11, 2010 | 5.873 | 5.935 | 5.857 | 5.898 | 6,692,977 | -0.04(-0.73%) |
Nov 10, 2010 | 5.911 | 5.941 | 5.832 | 5.941 | 6,718,279 | +0.05(+0.83%) |
Nov 09, 2010 | 5.968 | 5.998 | 5.868 | 5.892 | 9,401,247 | -0.08(-1.27%) |
Nov 08, 2010 | 5.982 | 6.028 | 5.960 | 5.968 | 5,001,020 | -0.05(-0.90%) |
Nov 05, 2010 | 5.938 | 6.055 | 5.927 | 6.022 | 8,456,931 | +0.08(+1.42%) |
Nov 04, 2010 | 5.887 | 5.952 | 5.824 | 5.938 | 9,258,930 | +0.10(+1.77%) |
Nov 03, 2010 | 5.827 | 5.860 | 5.756 | 5.835 | 8,647,461 | +0.00(+0.05%) |
Nov 02, 2010 | 5.786 | 5.851 | 5.754 | 5.832 | 8,877,807 | +0.11(+1.85%) |
Nov 01, 2010 | 5.775 | 5.803 | 5.694 | 5.727 | 6,143,714 | +0.00(+0.00%) |
Oct 29, 2010 | 5.813 | 5.838 | 5.699 | 5.727 | 10,914,142 | +0.06(+1.00%) |
Oct 28, 2010 | 5.737 | 5.748 | 5.634 | 5.670 | 8,807,870 | -0.04(-0.62%) |
Oct 27, 2010 | 5.615 | 5.716 | 5.588 | 5.705 | 8,827,234 | +0.04(+0.62%) |
Oct 25, 2010 | 5.667 | 5.724 | 5.651 | 5.670 | 10,526,475 | +0.07(+1.17%) |
Oct 22, 2010 | 5.580 | 5.626 | 5.553 | 5.604 | 3,454,598 | +0.05(+0.87%) |
Oct 21, 2010 | 5.618 | 5.648 | 5.542 | 5.556 | 5,905,155 | -0.04(-0.68%) |
Oct 20, 2010 | 5.493 | 5.615 | 5.453 | 5.594 | 6,653,666 | +0.12(+2.23%) |
Oct 19, 2010 | 5.463 | 5.560 | 5.439 | 5.472 | 8,025,545 | -0.08(-1.47%) |
Oct 18, 2010 | 5.404 | 5.553 | 5.377 | 5.553 | 9,058,067 | +0.15(+2.81%) |
Oct 15, 2010 | 5.496 | 5.496 | 5.373 | 5.401 | 5,882,838 | -0.01(-0.25%) |
Oct 14, 2010 | 5.423 | 5.493 | 5.371 | 5.415 | 5,959,712 | -0.04(-0.80%) |
Oct 13, 2010 | 5.447 | 5.482 | 5.404 | 5.458 | 7,564,252 | +0.03(+0.55%) |
Oct 12, 2010 | 5.396 | 5.431 | 5.371 | 5.428 | 6,090,311 | +0.03(+0.55%) |
Oct 11, 2010 | 5.379 | 5.434 | 5.363 | 5.398 | 4,499,524 | +0.01(+0.10%) |
Oct 08, 2010 | 5.363 | 5.407 | 5.339 | 5.393 | 3,907,350 | +0.03(+0.56%) |
Oct 07, 2010 | 5.407 | 5.417 | 5.333 | 5.363 | 4,549,794 | -0.04(-0.65%) |
Oct 06, 2010 | 5.412 | 5.431 | 5.366 | 5.398 | 3,977,680 | +0.01(+0.10%) |
Oct 05, 2010 | 5.290 | 5.431 | 5.230 | 5.393 | 7,122,106 | +0.16(+3.06%) |
Oct 04, 2010 | 5.230 | 5.275 | 5.181 | 5.233 | 5,817,587 | -0.00(-0.05%) |
Oct 01, 2010 | 5.301 | 5.350 | 5.173 | 5.236 | 10,187,808 | -0.04(-0.67%) |
Sep 30, 2010 | 5.425 | 5.469 | 5.270 | 5.271 | 9,918,944 | -0.11(-1.97%) |
Sep 29, 2010 | 5.377 | 5.407 | 5.344 | 5.377 | 4,377,405 | -0.02(-0.35%) |
Sep 28, 2010 | 5.382 | 5.409 | 5.293 | 5.396 | 4,158,095 | +0.04(+0.76%) |
Sep 27, 2010 | 5.455 | 5.466 | 5.339 | 5.355 | 6,982,746 | -0.12(-2.13%) |
Sep 24, 2010 | 5.322 | 5.472 | 5.303 | 5.472 | 9,611,421 | +0.23(+4.29%) |
Sep 23, 2010 | 5.227 | 5.355 | 5.198 | 5.246 | 10,569,941 | -0.04(-0.72%) |
Sep 22, 2010 | 5.303 | 5.355 | 5.249 | 5.284 | 8,241,923 | -0.01(-0.20%) |
Sep 21, 2010 | 5.352 | 5.355 | 5.249 | 5.295 | 6,050,222 | -0.05(-0.91%) |
Sep 20, 2010 | 5.276 | 5.358 | 5.252 | 5.344 | 7,677,411 | +0.07(+1.40%) |
Sep 17, 2010 | 5.284 | 5.325 | 5.255 | 5.270 | 6,731,513 | -0.02(-0.37%) |
Sep 15, 2010 | 5.233 | 5.309 | 5.200 | 5.290 | 4,258,227 | +0.02(+0.46%) |
Sep 14, 2010 | 5.225 | 5.322 | 5.208 | 5.265 | 7,052,516 | +0.02(+0.31%) |
Sep 13, 2010 | 5.219 | 5.255 | 5.187 | 5.249 | 5,574,096 | +0.11(+2.06%) |
Sep 10, 2010 | 5.103 | 5.157 | 5.048 | 5.143 | 7,634,521 | +0.04(+0.74%) |
Sep 09, 2010 | 5.119 | 5.170 | 5.086 | 5.105 | 6,910,620 | +0.05(+0.91%) |
Sep 08, 2010 | 5.059 | 5.103 | 5.043 | 5.059 | 8,020,366 | -0.00(-0.05%) |
Sep 07, 2010 | 5.189 | 5.192 | 5.054 | 5.062 | 7,015,535 | -0.14(-2.76%) |
Sep 03, 2010 | 5.162 | 5.214 | 5.093 | 5.206 | 7,905,040 | +0.12(+2.35%) |
Sep 02, 2010 | 5.019 | 5.100 | 4.993 | 5.086 | 6,351,581 | +0.07(+1.41%) |
Sep 01, 2010 | 4.921 | 5.019 | 4.888 | 5.016 | 8,417,753 | +0.16(+3.24%) |
Aug 31, 2010 | 4.883 | 4.905 | 4.831 | 4.859 | 14,568,862 | -0.05(-1.00%) |
Aug 30, 2010 | 5.000 | 5.029 | 4.907 | 4.907 | 6,571,439 | -0.12(-2.43%) |
Aug 27, 2010 | 5.019 | 5.032 | 4.929 | 5.029 | 13,052,509 | +0.06(+1.20%) |
Aug 26, 2010 | 5.021 | 5.059 | 4.932 | 4.970 | 15,118,611 | -0.09(-1.87%) |
Aug 25, 2010 | 5.067 | 5.092 | 4.987 | 5.065 | 16,282,454 | -0.05(-0.95%) |
Aug 24, 2010 | 5.222 | 5.222 | 5.103 | 5.114 | 12,917,576 | -0.15(-2.93%) |
Aug 23, 2010 | 5.303 | 5.324 | 5.255 | 5.268 | 4,493,796 | -0.02(-0.46%) |
Aug 20, 2010 | 5.314 | 5.322 | 5.244 | 5.293 | 6,063,946 | -0.05(-0.96%) |
Aug 19, 2010 | 5.431 | 5.466 | 5.336 | 5.344 | 11,654,115 | -0.12(-2.23%) |
Aug 18, 2010 | 5.461 | 5.501 | 5.409 | 5.466 | 7,953,887 | +0.01(+0.10%) |
Aug 17, 2010 | 5.512 | 5.534 | 5.461 | 5.461 | 7,978,710 | -0.01(-0.10%) |
Aug 16, 2010 | 5.404 | 5.474 | 5.366 | 5.466 | 9,562,526 | +0.06(+1.05%) |
Aug 13, 2010 | 5.396 | 5.491 | 5.396 | 5.409 | 7,727,415 | -0.01(-0.10%) |
Aug 12, 2010 | 5.290 | 5.461 | 5.290 | 5.415 | 11,643,649 | +0.05(+1.01%) |
Aug 11, 2010 | 5.431 | 5.463 | 5.331 | 5.360 | 10,598,908 | -0.16(-2.90%) |
Aug 10, 2010 | 5.507 | 5.572 | 5.439 | 5.520 | 10,441,786 | -0.04(-0.63%) |
Aug 09, 2010 | 5.482 | 5.561 | 5.466 | 5.556 | 8,199,870 | +0.07(+1.34%) |
Aug 06, 2010 | 5.450 | 5.507 | 5.412 | 5.482 | 7,473,363 | -0.03(-0.49%) |
Aug 05, 2010 | 5.423 | 5.526 | 5.388 | 5.510 | 8,280,283 | +0.04(+0.74%) |
Aug 04, 2010 | 5.434 | 5.499 | 5.415 | 5.469 | 9,036,532 | +0.03(+0.60%) |
Aug 03, 2010 | 5.442 | 5.466 | 5.412 | 5.436 | 7,721,421 | -0.02(-0.30%) |
Aug 02, 2010 | 5.350 | 5.469 | 5.287 | 5.453 | 9,182,078 | +0.17(+3.24%) |
Jul 30, 2010 | 5.225 | 5.301 | 5.179 | 5.282 | 13,403,965 | +0.00(+0.05%) |
Jul 29, 2010 | 5.263 | 5.317 | 5.179 | 5.279 | 7,721,864 | +0.03(+0.62%) |
Jul 28, 2010 | 5.382 | 5.396 | 5.236 | 5.246 | 8,223,315 | -0.04(-0.77%) |
Jul 27, 2010 | 5.295 | 5.453 | 5.271 | 5.287 | 15,697,758 | +0.13(+2.58%) |
Jul 26, 2010 | 5.073 | 5.162 | 5.027 | 5.154 | 5,890,967 | +0.10(+1.99%) |
Jul 23, 2010 | 5.002 | 5.067 | 4.913 | 5.054 | 5,871,348 | +0.06(+1.25%) |
Jul 22, 2010 | 4.883 | 5.016 | 4.869 | 4.991 | 7,026,248 | +0.17(+3.49%) |
Jul 21, 2010 | 4.991 | 4.991 | 4.818 | 4.823 | 7,087,975 | -0.10(-2.04%) |
Jul 20, 2010 | 4.750 | 4.932 | 4.727 | 4.924 | 8,492,644 | +0.12(+2.48%) |
Jul 19, 2010 | 4.791 | 4.823 | 4.747 | 4.804 | 5,296,901 | +0.03(+0.60%) |
Jul 16, 2010 | 4.867 | 4.910 | 4.758 | 4.776 | 9,662,193 | -0.15(-2.95%) |
Jul 15, 2010 | 4.902 | 4.945 | 4.834 | 4.921 | 4,405,162 | +0.01(+0.11%) |
Jul 14, 2010 | 4.959 | 4.964 | 4.869 | 4.915 | 6,678,132 | -0.04(-0.88%) |
Jul 13, 2010 | 4.972 | 5.002 | 4.902 | 4.959 | 11,012,046 | +0.04(+0.72%) |
Jul 12, 2010 | 4.924 | 4.948 | 4.888 | 4.924 | 5,143,101 | -0.01(-0.27%) |
Jul 09, 2010 | 4.856 | 4.953 | 4.848 | 4.937 | 6,982,141 | +0.07(+1.34%) |
Jul 08, 2010 | 4.872 | 4.899 | 4.818 | 4.872 | 6,826,104 | +0.05(+0.96%) |
Jul 07, 2010 | 4.736 | 4.834 | 4.693 | 4.826 | 10,769,801 | +0.12(+2.48%) |
Jul 06, 2010 | 4.753 | 4.814 | 4.660 | 4.709 | 10,767,958 | +0.02(+0.35%) |
Jul 02, 2010 | 4.812 | 4.845 | 4.693 | 4.693 | 7,681,204 | -0.11(-2.26%) |
Jul 01, 2010 | 4.853 | 4.929 | 4.734 | 4.802 | 11,138,652 | -0.02(-0.45%) |
Jun 30, 2010 | 4.886 | 4.945 | 4.821 | 4.823 | 10,471,089 | -0.07(-1.50%) |
Jun 29, 2010 | 5.024 | 5.038 | 4.880 | 4.897 | 9,734,791 | -0.23(-4.45%) |
Jun 25, 2010 | 5.010 | 5.160 | 4.991 | 5.124 | 12,144,769 | +0.15(+3.00%) |
Jun 24, 2010 | 5.021 | 5.067 | 4.964 | 4.975 | 8,337,528 | -0.07(-1.29%) |
Jun 23, 2010 | 5.097 | 5.133 | 5.027 | 5.040 | 6,444,258 | -0.02(-0.48%) |
Jun 22, 2010 | 5.152 | 5.198 | 5.062 | 5.065 | 7,660,317 | -0.09(-1.74%) |
Jun 21, 2010 | 5.249 | 5.271 | 5.130 | 5.154 | 8,170,833 | -0.05(-0.89%) |
Jun 18, 2010 | 5.274 | 5.274 | 5.187 | 5.200 | 8,854,226 | -0.04(-0.83%) |
Jun 17, 2010 | 5.298 | 5.303 | 5.173 | 5.244 | 6,060,006 | -0.06(-1.07%) |
Jun 16, 2010 | 5.331 | 5.336 | 5.252 | 5.301 | 6,110,029 | -0.04(-0.76%) |
Jun 15, 2010 | 5.246 | 5.344 | 5.227 | 5.341 | 10,270,642 | +0.16(+3.09%) |
Jun 14, 2010 | 5.274 | 5.290 | 5.179 | 5.181 | 7,331,990 | -0.01(-0.26%) |
Jun 11, 2010 | 5.073 | 5.208 | 5.062 | 5.195 | 6,569,084 | +0.05(+0.90%) |
Jun 10, 2010 | 5.048 | 5.160 | 5.019 | 5.149 | 8,939,501 | +0.18(+3.72%) |
Jun 09, 2010 | 4.964 | 5.073 | 4.951 | 4.964 | 12,700,822 | +0.01(+0.27%) |
Jun 08, 2010 | 4.956 | 4.997 | 4.837 | 4.951 | 12,200,506 | +0.01(+0.16%) |
Jun 07, 2010 | 5.029 | 5.105 | 4.940 | 4.943 | 11,337,565 | -0.06(-1.14%) |
Jun 04, 2010 | 4.997 | 5.046 | 4.991 | 5.000 | 15,840,617 | -0.09(-1.81%) |
Jun 03, 2010 | 5.116 | 5.127 | 5.046 | 5.092 | 8,249,373 | +0.01(+0.21%) |
Jun 02, 2010 | 5.032 | 5.081 | 4.978 | 5.081 | 9,188,894 | +0.09(+1.85%) |
Jun 01, 2010 | 5.040 | 5.124 | 4.978 | 4.989 | 12,057,898 | -0.05(-1.08%) |
May 28, 2010 | 5.135 | 5.141 | 5.019 | 5.043 | 10,296,494 | -0.09(-1.80%) |
May 27, 2010 | 5.032 | 5.135 | 5.010 | 5.135 | 9,065,495 | +0.18(+3.56%) |
May 26, 2010 | 4.991 | 5.063 | 4.951 | 4.959 | 13,064,733 | -0.01(-0.11%) |
May 25, 2010 | 4.826 | 4.974 | 4.758 | 4.964 | 15,505,142 | -0.02(-0.33%) |
May 24, 2010 | 5.086 | 5.127 | 4.975 | 4.981 | 17,443,052 | -0.11(-2.18%) |
May 21, 2010 | 4.829 | 5.092 | 4.826 | 5.092 | 23,918,210 | +0.19(+3.82%) |
May 20, 2010 | 4.953 | 5.084 | 4.899 | 4.905 | 29,902,790 | -0.28(-5.44%) |
May 19, 2010 | 5.162 | 5.252 | 5.062 | 5.187 | 14,301,388 | +0.02(+0.37%) |
May 18, 2010 | 5.377 | 5.390 | 5.161 | 5.168 | 14,883,178 | -0.16(-3.05%) |
May 17, 2010 | 5.352 | 5.385 | 5.214 | 5.331 | 9,734,367 | +0.00(+0.05%) |
May 14, 2010 | 5.352 | 5.352 | 5.233 | 5.328 | 13,034,506 | -0.05(-0.96%) |
May 13, 2010 | 5.439 | 5.466 | 5.379 | 5.379 | 6,353,815 | -0.06(-1.05%) |
May 12, 2010 | 5.369 | 5.466 | 5.341 | 5.436 | 8,193,216 | +0.12(+2.19%) |
May 11, 2010 | 5.405 | 5.423 | 5.230 | 5.320 | 16,037,226 | -0.00(-0.05%) |
May 10, 2010 | 5.333 | 5.423 | 5.309 | 5.322 | 24,042,496 | +0.14(+2.62%) |
May 07, 2010 | 5.444 | 5.482 | 5.146 | 5.187 | 33,954,832 | -0.28(-5.11%) |
May 06, 2010 | 5.653 | 5.708 | 5.290 | 5.466 | 16,180,730 | -0.19(-3.40%) |
May 05, 2010 | 5.561 | 5.705 | 5.404 | 5.659 | 15,267,154 | +0.12(+2.25%) |
May 04, 2010 | 5.659 | 5.670 | 5.515 | 5.534 | 12,344,611 | -0.19(-3.36%) |
May 03, 2010 | 5.773 | 5.811 | 5.637 | 5.727 | 9,683,492 | +0.03(+0.52%) |
Apr 30, 2010 | 5.653 | 5.803 | 5.588 | 5.697 | 26,015,442 | -0.23(-3.85%) |
Apr 29, 2010 | 5.819 | 5.952 | 5.756 | 5.925 | 15,828,722 | +0.18(+3.07%) |
Apr 28, 2010 | 5.946 | 6.049 | 5.743 | 5.748 | 17,753,814 | -0.16(-2.66%) |
Apr 27, 2010 | 6.082 | 6.125 | 5.900 | 5.906 | 19,332,208 | -0.32(-5.18%) |
Apr 26, 2010 | 6.153 | 6.269 | 6.101 | 6.228 | 10,998,315 | +0.08(+1.23%) |
Apr 23, 2010 | 6.011 | 6.178 | 6.006 | 6.153 | 11,584,971 | +0.11(+1.89%) |
Apr 22, 2010 | 5.854 | 6.039 | 5.819 | 6.039 | 13,410,047 | +0.11(+1.92%) |
Apr 21, 2010 | 5.889 | 5.938 | 5.851 | 5.925 | 13,657,100 | +0.04(+0.60%) |
Apr 20, 2010 | 5.862 | 5.941 | 5.849 | 5.889 | 10,375,945 | +0.04(+0.60%) |
Apr 19, 2010 | 5.773 | 5.854 | 5.732 | 5.854 | 12,353,023 | +0.05(+0.84%) |
Apr 16, 2010 | 6.001 | 6.014 | 5.794 | 5.805 | 22,102,132 | -0.21(-3.52%) |
Apr 15, 2010 | 6.033 | 6.044 | 5.960 | 6.017 | 10,947,381 | -0.04(-0.58%) |
Apr 14, 2010 | 5.998 | 6.055 | 5.949 | 6.052 | 7,403,327 | +0.09(+1.46%) |
Apr 13, 2010 | 5.979 | 5.987 | 5.891 | 5.965 | 7,982,636 | -0.01(-0.23%) |
Apr 12, 2010 | 5.938 | 6.001 | 5.917 | 5.979 | 6,793,904 | +0.04(+0.59%) |
Apr 09, 2010 | 5.881 | 5.944 | 5.843 | 5.944 | 8,424,248 | +0.05(+0.92%) |
Apr 08, 2010 | 5.808 | 5.917 | 5.775 | 5.889 | 8,174,759 | +0.08(+1.35%) |
Apr 07, 2010 | 5.854 | 5.876 | 5.784 | 5.811 | 8,812,530 | -0.07(-1.24%) |
Apr 06, 2010 | 5.851 | 5.889 | 5.832 | 5.884 | 9,940,468 | +0.02(+0.37%) |
Apr 05, 2010 | 5.770 | 5.879 | 5.754 | 5.862 | 8,867,327 | +0.12(+2.18%) |