Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 6.884 | 6.963 | 6.832 | 6.942 | 1,095,752 | +0.08(+1.11%) |
Apr 28, 2011 | 6.869 | 6.896 | 6.845 | 6.866 | 773,579 | -0.01(-0.18%) |
Apr 27, 2011 | 6.884 | 6.899 | 6.832 | 6.878 | 934,488 | +0.01(+0.18%) |
Apr 26, 2011 | 6.802 | 6.881 | 6.799 | 6.866 | 1,974,276 | +0.09(+1.30%) |
Apr 25, 2011 | 6.753 | 6.781 | 6.732 | 6.777 | 586,934 | +0.02(+0.27%) |
Apr 21, 2011 | 6.720 | 6.759 | 6.686 | 6.759 | 756,652 | +0.04(+0.59%) |
Apr 20, 2011 | 6.692 | 6.723 | 6.674 | 6.720 | 753,369 | +0.09(+1.33%) |
Apr 19, 2011 | 6.616 | 6.643 | 6.592 | 6.631 | 914,416 | +0.04(+0.60%) |
Apr 18, 2011 | 6.607 | 6.631 | 6.552 | 6.592 | 990,422 | -0.07(-1.05%) |
Apr 15, 2011 | 6.628 | 6.677 | 6.592 | 6.662 | 840,967 | +0.01(+0.18%) |
Apr 14, 2011 | 6.531 | 6.653 | 6.512 | 6.650 | 800,627 | +0.09(+1.30%) |
Apr 13, 2011 | 6.549 | 6.586 | 6.531 | 6.564 | 1,128,092 | +0.02(+0.23%) |
Apr 12, 2011 | 6.540 | 6.613 | 6.540 | 6.549 | 932,439 | -0.02(-0.28%) |
Apr 11, 2011 | 6.640 | 6.677 | 6.549 | 6.567 | 1,520,113 | -0.07(-1.10%) |
Apr 08, 2011 | 6.698 | 6.704 | 6.628 | 6.640 | 1,531,052 | -0.02(-0.32%) |
Apr 07, 2011 | 6.689 | 6.704 | 6.656 | 6.662 | 1,732,453 | -0.02(-0.32%) |
Apr 06, 2011 | 6.656 | 6.717 | 6.634 | 6.683 | 2,676,606 | +0.05(+0.83%) |
Apr 05, 2011 | 6.625 | 6.668 | 6.589 | 6.628 | 2,079,094 | -0.01(-0.09%) |
Apr 04, 2011 | 6.717 | 6.717 | 6.610 | 6.634 | 4,594,837 | -0.08(-1.13%) |
Apr 01, 2011 | 6.799 | 6.799 | 6.650 | 6.710 | 2,938,334 | -0.08(-1.21%) |
Mar 31, 2011 | 6.854 | 6.854 | 6.756 | 6.793 | 1,400,214 | -0.05(-0.76%) |
Mar 30, 2011 | 6.896 | 6.896 | 6.814 | 6.845 | 1,711,291 | -0.01(-0.13%) |
Mar 29, 2011 | 6.838 | 6.887 | 6.796 | 6.854 | 1,287,524 | -0.14(-1.96%) |
Mar 28, 2011 | 7.052 | 7.076 | 6.851 | 6.991 | 2,416,556 | -0.03(-0.48%) |
Mar 25, 2011 | 6.963 | 7.067 | 6.948 | 7.024 | 1,124,369 | +0.07(+1.05%) |
Mar 24, 2011 | 6.985 | 6.985 | 6.915 | 6.951 | 794,770 | +0.02(+0.26%) |
Mar 23, 2011 | 6.933 | 6.972 | 6.872 | 6.933 | 980,557 | +0.02(+0.26%) |
Mar 22, 2011 | 6.927 | 6.975 | 6.869 | 6.915 | 1,041,833 | +0.02(+0.31%) |
Mar 21, 2011 | 6.872 | 6.915 | 6.863 | 6.893 | 912,171 | +0.07(+1.07%) |
Mar 18, 2011 | 6.832 | 6.834 | 6.774 | 6.820 | 1,111,178 | +0.03(+0.45%) |
Mar 17, 2011 | 6.829 | 6.899 | 6.765 | 6.790 | 1,001,581 | +0.04(+0.63%) |
Mar 16, 2011 | 6.896 | 6.896 | 6.665 | 6.747 | 2,759,608 | -0.15(-2.16%) |
Mar 15, 2011 | 6.884 | 6.988 | 6.872 | 6.896 | 1,466,578 | -0.09(-1.31%) |
Mar 14, 2011 | 6.985 | 7.033 | 6.966 | 6.988 | 1,281,090 | -0.02(-0.26%) |
Mar 11, 2011 | 6.969 | 7.036 | 6.945 | 7.006 | 1,361,577 | +0.04(+0.52%) |
Mar 10, 2011 | 7.076 | 7.076 | 6.921 | 6.969 | 2,538,799 | -0.15(-2.05%) |
Mar 09, 2011 | 7.030 | 7.146 | 7.015 | 7.116 | 1,582,636 | +0.09(+1.30%) |
Mar 08, 2011 | 6.915 | 7.052 | 6.915 | 7.024 | 2,275,189 | +0.08(+1.14%) |
Mar 07, 2011 | 6.945 | 7.015 | 6.905 | 6.945 | 4,592,086 | +0.02(+0.35%) |
Mar 04, 2011 | 6.939 | 6.954 | 6.872 | 6.921 | 1,175,117 | -0.00(-0.04%) |
Mar 03, 2011 | 6.921 | 6.994 | 6.863 | 6.924 | 1,802,747 | +0.05(+0.80%) |
Mar 02, 2011 | 6.975 | 6.975 | 6.826 | 6.869 | 2,439,372 | -0.14(-1.96%) |
Mar 01, 2011 | 7.152 | 7.210 | 6.948 | 7.006 | 1,301,217 | -0.12(-1.67%) |
Feb 28, 2011 | 7.128 | 7.167 | 7.073 | 7.125 | 1,075,063 | +0.03(+0.39%) |
Feb 25, 2011 | 6.985 | 7.097 | 6.957 | 7.097 | 1,187,178 | +0.14(+1.97%) |
Feb 24, 2011 | 6.893 | 6.969 | 6.854 | 6.960 | 1,048,077 | +0.09(+1.29%) |
Feb 23, 2011 | 6.945 | 6.948 | 6.848 | 6.872 | 1,280,653 | -0.05(-0.70%) |
Feb 22, 2011 | 7.009 | 7.067 | 6.918 | 6.921 | 1,202,066 | -0.13(-1.86%) |
Feb 18, 2011 | 7.058 | 7.079 | 6.960 | 7.052 | 1,683,468 | -0.00(-0.04%) |
Feb 17, 2011 | 7.000 | 7.055 | 6.960 | 7.055 | 1,138,020 | +0.09(+1.27%) |
Feb 16, 2011 | 7.003 | 7.003 | 6.951 | 6.966 | 679,989 | +0.00(+0.00%) |
Feb 15, 2011 | 6.942 | 7.006 | 6.905 | 6.966 | 1,831,137 | -0.00(-0.04%) |
Feb 14, 2011 | 6.918 | 6.988 | 6.878 | 6.969 | 851,633 | +0.07(+1.06%) |
Feb 11, 2011 | 6.860 | 6.896 | 6.851 | 6.896 | 1,870,175 | +0.04(+0.53%) |
Feb 10, 2011 | 6.851 | 6.896 | 6.808 | 6.860 | 1,270,932 | -0.01(-0.18%) |
Feb 09, 2011 | 6.854 | 6.884 | 6.845 | 6.872 | 1,559,679 | -0.01(-0.18%) |
Feb 08, 2011 | 6.869 | 6.902 | 6.820 | 6.884 | 1,859,210 | +0.04(+0.58%) |
Feb 07, 2011 | 6.753 | 6.875 | 6.747 | 6.845 | 2,024,755 | +0.11(+1.63%) |
Feb 04, 2011 | 6.765 | 6.787 | 6.689 | 6.735 | 1,575,335 | -0.02(-0.27%) |
Feb 03, 2011 | 6.796 | 6.811 | 6.714 | 6.753 | 1,093,746 | -0.03(-0.49%) |
Feb 02, 2011 | 6.878 | 6.890 | 6.784 | 6.787 | 1,368,534 | -0.10(-1.46%) |
Feb 01, 2011 | 6.878 | 6.896 | 6.805 | 6.887 | 2,016,626 | +0.03(+0.44%) |
Jan 31, 2011 | 6.814 | 6.875 | 6.701 | 6.857 | 9,721,173 | +0.09(+1.31%) |
Jan 28, 2011 | 6.918 | 7.189 | 6.756 | 6.768 | 3,072,609 | -0.11(-1.59%) |
Jan 27, 2011 | 6.832 | 6.896 | 6.762 | 6.878 | 1,083,372 | +0.06(+0.89%) |
Jan 26, 2011 | 6.811 | 6.908 | 6.777 | 6.817 | 1,562,732 | +0.05(+0.81%) |
Jan 25, 2011 | 6.637 | 6.802 | 6.615 | 6.762 | 1,249,485 | +0.13(+2.02%) |
Jan 24, 2011 | 6.686 | 6.726 | 6.610 | 6.628 | 1,724,495 | -0.05(-0.68%) |
Jan 21, 2011 | 6.680 | 6.698 | 6.625 | 6.674 | 746,498 | +0.02(+0.37%) |
Jan 20, 2011 | 6.668 | 6.729 | 6.640 | 6.650 | 969,474 | -0.05(-0.68%) |
Jan 19, 2011 | 6.707 | 6.707 | 6.622 | 6.695 | 1,500,474 | +0.00(+0.05%) |
Jan 18, 2011 | 6.771 | 6.771 | 6.647 | 6.692 | 1,566,317 | -0.06(-0.86%) |
Jan 14, 2011 | 6.625 | 6.759 | 6.604 | 6.750 | 1,153,128 | +0.13(+1.98%) |
Jan 13, 2011 | 6.598 | 6.671 | 6.579 | 6.619 | 937,032 | +0.03(+0.51%) |
Jan 12, 2011 | 6.650 | 6.656 | 6.543 | 6.586 | 1,373,878 | -0.04(-0.55%) |
Jan 11, 2011 | 6.555 | 6.625 | 6.503 | 6.622 | 1,372,795 | +0.07(+1.02%) |
Jan 10, 2011 | 6.531 | 6.555 | 6.473 | 6.555 | 1,052,870 | +0.00(+0.05%) |
Jan 07, 2011 | 6.546 | 6.586 | 6.475 | 6.552 | 968,591 | +0.02(+0.33%) |
Jan 06, 2011 | 6.537 | 6.549 | 6.500 | 6.531 | 842,021 | -0.02(-0.28%) |
Jan 05, 2011 | 6.543 | 6.570 | 6.436 | 6.549 | 1,805,596 | +0.00(+0.05%) |
Jan 04, 2011 | 6.610 | 6.610 | 6.434 | 6.546 | 3,304,696 | -0.06(-0.88%) |
Jan 03, 2011 | 6.570 | 6.656 | 6.534 | 6.604 | 2,581,257 | +0.06(+0.93%) |
Dec 31, 2010 | 6.549 | 6.610 | 6.534 | 6.543 | 1,369,525 | -0.00(-0.05%) |
Dec 30, 2010 | 6.476 | 6.592 | 6.461 | 6.546 | 1,743,299 | +0.04(+0.61%) |
Dec 29, 2010 | 6.482 | 6.555 | 6.427 | 6.506 | 2,193,212 | -0.03(-0.42%) |
Dec 28, 2010 | 6.534 | 6.564 | 6.482 | 6.534 | 1,330,698 | +0.00(+0.00%) |
Dec 27, 2010 | 6.519 | 6.552 | 6.467 | 6.534 | 1,579,472 | -0.01(-0.09%) |
Dec 23, 2010 | 6.509 | 6.595 | 6.473 | 6.540 | 1,249,130 | +0.02(+0.37%) |
Dec 22, 2010 | 6.473 | 6.549 | 6.449 | 6.516 | 1,369,059 | +0.04(+0.66%) |
Dec 21, 2010 | 6.409 | 6.500 | 6.375 | 6.473 | 1,999,584 | +0.07(+1.09%) |
Dec 20, 2010 | 6.263 | 6.412 | 6.254 | 6.403 | 1,633,456 | +0.15(+2.39%) |
Dec 17, 2010 | 6.211 | 6.260 | 6.162 | 6.254 | 2,494,226 | +0.04(+0.69%) |
Dec 16, 2010 | 6.241 | 6.272 | 6.159 | 6.211 | 2,400,338 | -0.05(-0.73%) |
Dec 15, 2010 | 6.214 | 6.278 | 6.123 | 6.257 | 3,307,365 | +0.07(+1.18%) |
Dec 14, 2010 | 6.193 | 6.266 | 6.162 | 6.184 | 3,202,350 | -0.03(-0.54%) |
Dec 13, 2010 | 6.147 | 6.238 | 6.107 | 6.217 | 4,367,786 | +0.05(+0.74%) |
Dec 10, 2010 | 6.092 | 6.196 | 6.062 | 6.171 | 36,761,520 | +0.16(+2.69%) |
Dec 09, 2010 | 6.168 | 6.208 | 6.007 | 6.010 | 4,695,222 | -0.16(-2.57%) |
Dec 08, 2010 | 6.263 | 6.295 | 6.092 | 6.168 | 5,268,234 | -0.26(-4.07%) |
Dec 07, 2010 | 6.512 | 6.528 | 6.409 | 6.430 | 1,165,429 | +0.03(+0.52%) |
Dec 06, 2010 | 6.445 | 6.445 | 6.333 | 6.397 | 564,102 | -0.03(-0.47%) |
Dec 03, 2010 | 6.290 | 6.445 | 6.275 | 6.427 | 619,488 | +0.15(+2.38%) |
Dec 02, 2010 | 6.314 | 6.321 | 6.217 | 6.278 | 724,499 | -0.01(-0.15%) |
Dec 01, 2010 | 6.150 | 6.287 | 6.095 | 6.287 | 1,395,083 | +0.21(+3.41%) |
Nov 30, 2010 | 6.113 | 6.135 | 6.071 | 6.080 | 2,314,887 | -0.06(-0.94%) |
Nov 29, 2010 | 6.244 | 6.257 | 6.110 | 6.138 | 1,470,757 | -0.10(-1.61%) |
Nov 26, 2010 | 6.284 | 6.302 | 6.235 | 6.238 | 253,819 | -0.07(-1.06%) |
Nov 24, 2010 | 6.311 | 6.305 | 6.305 | 6.305 | 766,353 | +0.04(+0.68%) |
Nov 23, 2010 | 6.290 | 6.324 | 6.254 | 6.263 | 996,837 | -0.04(-0.68%) |
Nov 22, 2010 | 6.330 | 6.352 | 6.284 | 6.305 | 744,466 | -0.03(-0.43%) |
Nov 19, 2010 | 6.263 | 6.363 | 6.257 | 6.333 | 2,193,553 | +0.00(+0.05%) |
Nov 18, 2010 | 6.324 | 6.333 | 6.257 | 6.330 | 1,591,901 | +0.07(+1.17%) |
Nov 17, 2010 | 6.254 | 6.311 | 6.190 | 6.257 | 1,144,329 | +0.03(+0.54%) |
Nov 16, 2010 | 6.461 | 6.488 | 6.202 | 6.223 | 2,118,702 | -0.26(-3.95%) |
Nov 15, 2010 | 6.567 | 6.576 | 6.467 | 6.479 | 976,999 | -0.08(-1.21%) |
Nov 12, 2010 | 6.415 | 6.619 | 6.415 | 6.558 | 2,199,689 | +0.10(+1.51%) |
Nov 11, 2010 | 6.406 | 6.482 | 6.406 | 6.461 | 2,094,799 | +0.03(+0.52%) |
Nov 10, 2010 | 6.473 | 6.573 | 6.351 | 6.427 | 3,058,243 | +0.08(+1.30%) |
Nov 09, 2010 | 6.397 | 6.427 | 6.293 | 6.345 | 1,092,942 | +0.04(+0.63%) |
Nov 08, 2010 | 6.339 | 6.391 | 6.290 | 6.305 | 649,494 | -0.02(-0.39%) |
Nov 05, 2010 | 6.321 | 6.385 | 6.296 | 6.330 | 877,135 | +0.01(+0.10%) |
Nov 04, 2010 | 6.159 | 6.336 | 6.159 | 6.324 | 1,138,673 | +0.22(+3.64%) |
Nov 03, 2010 | 6.177 | 6.233 | 6.016 | 6.101 | 1,700,004 | -0.09(-1.38%) |
Nov 02, 2010 | 6.257 | 6.266 | 6.092 | 6.187 | 1,244,725 | -0.02(-0.29%) |
Nov 01, 2010 | 6.162 | 6.305 | 6.138 | 6.205 | 2,016,833 | +0.05(+0.79%) |
Oct 29, 2010 | 6.095 | 6.171 | 6.095 | 6.156 | 719,663 | +0.06(+0.95%) |
Oct 28, 2010 | 6.110 | 6.174 | 6.092 | 6.098 | 622,459 | +0.01(+0.10%) |
Oct 27, 2010 | 6.034 | 6.141 | 6.034 | 6.092 | 1,299,566 | -0.06(-0.99%) |
Oct 25, 2010 | 6.184 | 6.202 | 6.129 | 6.153 | 1,230,112 | +0.00(+0.05%) |
Oct 22, 2010 | 6.104 | 6.171 | 6.086 | 6.150 | 1,170,498 | +0.06(+1.00%) |
Oct 21, 2010 | 6.184 | 6.202 | 6.071 | 6.089 | 1,197,004 | -0.05(-0.84%) |
Oct 20, 2010 | 6.141 | 6.208 | 6.135 | 6.141 | 955,729 | +0.03(+0.55%) |
Oct 19, 2010 | 6.159 | 6.196 | 6.095 | 6.107 | 1,003,876 | -0.10(-1.67%) |
Oct 18, 2010 | 6.187 | 6.217 | 6.165 | 6.211 | 769,905 | +0.05(+0.89%) |
Oct 15, 2010 | 6.180 | 6.217 | 6.153 | 6.156 | 1,478,348 | -0.01(-0.10%) |
Oct 14, 2010 | 6.202 | 6.278 | 6.153 | 6.162 | 863,354 | -0.02(-0.30%) |
Oct 13, 2010 | 6.187 | 6.254 | 6.174 | 6.180 | 932,781 | +0.00(+0.00%) |
Oct 12, 2010 | 6.184 | 6.205 | 6.141 | 6.180 | 550,763 | +0.01(+0.15%) |
Oct 11, 2010 | 6.092 | 6.199 | 6.077 | 6.171 | 437,804 | +0.09(+1.55%) |
Oct 08, 2010 | 6.077 | 6.104 | 6.046 | 6.077 | 1,429,957 | -0.01(-0.20%) |
Oct 07, 2010 | 6.159 | 6.184 | 6.083 | 6.089 | 482 | -0.03(-0.45%) |
Oct 06, 2010 | 6.162 | 6.162 | 6.083 | 6.116 | 576,633 | -0.04(-0.59%) |
Oct 05, 2010 | 6.092 | 6.162 | 6.056 | 6.153 | 3,302 | +0.09(+1.41%) |
Oct 04, 2010 | 6.098 | 6.126 | 6.031 | 6.068 | 771,136 | -0.02(-0.30%) |
Oct 01, 2010 | 6.086 | 6.141 | 6.053 | 6.086 | 1,295,938 | +0.03(+0.54%) |
Sep 30, 2010 | 6.054 | 6.153 | 6.010 | 6.054 | 6,286 | -0.07(-1.13%) |
Sep 29, 2010 | 6.071 | 6.132 | 6.022 | 6.123 | 1,487 | +0.02(+0.35%) |
Sep 28, 2010 | 6.101 | 6.101 | 5.925 | 6.101 | 42,090 | +0.04(+0.65%) |
Sep 27, 2010 | 6.092 | 6.092 | 5.998 | 6.062 | 916,951 | -0.02(-0.25%) |
Sep 24, 2010 | 6.019 | 6.077 | 6.013 | 6.077 | 1,215,326 | +0.09(+1.47%) |
Sep 23, 2010 | 5.976 | 6.025 | 5.937 | 5.989 | 10,800 | -0.00(-0.05%) |
Sep 22, 2010 | 5.946 | 6.043 | 5.946 | 5.992 | 1,736,162 | +0.04(+0.72%) |
Sep 21, 2010 | 6.031 | 6.040 | 5.931 | 5.949 | 1,611 | -0.10(-1.61%) |
Sep 20, 2010 | 5.961 | 6.071 | 5.894 | 6.046 | 1,181,476 | +0.11(+1.79%) |
Sep 17, 2010 | 5.940 | 5.979 | 5.848 | 5.940 | 1,222,752 | -0.01(-0.20%) |
Sep 15, 2010 | 5.986 | 6.013 | 5.922 | 5.952 | 978,512 | -0.02(-0.41%) |
Sep 14, 2010 | 6.001 | 6.056 | 5.976 | 5.976 | 679,086 | -0.04(-0.71%) |
Sep 13, 2010 | 5.998 | 6.028 | 5.964 | 6.019 | 606,520 | +0.06(+1.02%) |
Sep 10, 2010 | 5.961 | 5.995 | 5.934 | 5.958 | 421,245 | +0.02(+0.41%) |
Sep 09, 2010 | 5.973 | 5.973 | 5.894 | 5.934 | 494,806 | +0.00(+0.00%) |
Sep 08, 2010 | 5.928 | 5.940 | 5.888 | 5.934 | 728 | +0.04(+0.72%) |
Sep 07, 2010 | 5.909 | 5.922 | 5.851 | 5.891 | 6,470 | -0.04(-0.72%) |
Sep 03, 2010 | 5.879 | 5.940 | 5.861 | 5.934 | 725,973 | +0.07(+1.14%) |
Sep 02, 2010 | 5.940 | 5.940 | 5.806 | 5.867 | 9,014 | -0.05(-0.87%) |
Sep 01, 2010 | 5.839 | 5.918 | 5.818 | 5.918 | 904,393 | +0.12(+2.16%) |
Aug 31, 2010 | 5.788 | 5.815 | 5.696 | 5.794 | 6,404 | +0.08(+1.44%) |
Aug 30, 2010 | 5.745 | 5.794 | 5.699 | 5.711 | 459,760 | -0.08(-1.32%) |
Aug 27, 2010 | 5.788 | 5.788 | 5.629 | 5.788 | 479,343 | +0.15(+2.65%) |
Aug 26, 2010 | 5.629 | 5.675 | 5.611 | 5.638 | 591,809 | +0.01(+0.16%) |
Aug 25, 2010 | 5.617 | 5.660 | 5.590 | 5.629 | 4,632 | -0.01(-0.11%) |
Aug 24, 2010 | 5.666 | 5.724 | 5.605 | 5.635 | 13,863 | -0.08(-1.44%) |
Aug 23, 2010 | 5.851 | 5.851 | 5.714 | 5.717 | 792,446 | -0.09(-1.47%) |
Aug 20, 2010 | 5.675 | 5.818 | 5.669 | 5.803 | 903,543 | +0.09(+1.60%) |
Aug 19, 2010 | 5.772 | 5.784 | 5.696 | 5.711 | 13,233 | -0.08(-1.32%) |
Aug 18, 2010 | 5.717 | 5.824 | 5.669 | 5.788 | 54,053 | +0.08(+1.44%) |
Aug 17, 2010 | 5.757 | 5.797 | 5.696 | 5.705 | 11,802 | -0.02(-0.37%) |
Aug 16, 2010 | 5.653 | 5.803 | 5.635 | 5.727 | 614,711 | +0.06(+1.13%) |
Aug 13, 2010 | 5.663 | 5.721 | 5.638 | 5.663 | 696,991 | -0.09(-1.48%) |
Aug 12, 2010 | 5.593 | 5.833 | 5.580 | 5.748 | 1,009,312 | +0.07(+1.18%) |
Aug 11, 2010 | 5.556 | 5.705 | 5.504 | 5.681 | 3,115 | +0.09(+1.64%) |
Aug 10, 2010 | 5.510 | 5.657 | 5.468 | 5.590 | 6,487 | +0.09(+1.72%) |
Aug 09, 2010 | 5.526 | 5.526 | 5.452 | 5.495 | 379,263 | +0.02(+0.28%) |
Aug 06, 2010 | 5.480 | 5.519 | 5.352 | 5.480 | 454,222 | -0.05(-0.88%) |
Aug 05, 2010 | 5.586 | 5.626 | 5.526 | 5.529 | 2,787 | -0.11(-1.89%) |
Aug 04, 2010 | 5.495 | 5.635 | 5.495 | 5.635 | 9,556 | +0.15(+2.66%) |
Aug 03, 2010 | 5.431 | 5.559 | 5.416 | 5.489 | 344 | +0.02(+0.45%) |
Aug 02, 2010 | 5.474 | 5.483 | 5.385 | 5.465 | 447,922 | +0.05(+1.01%) |
Jul 30, 2010 | 5.410 | 5.486 | 5.398 | 5.410 | 455,821 | -0.04(-0.78%) |
Jul 29, 2010 | 5.468 | 5.513 | 5.443 | 5.452 | 863 | -0.00(-0.06%) |
Jul 28, 2010 | 5.455 | 5.480 | 5.437 | 5.455 | 5,535 | -0.01(-0.17%) |
Jul 27, 2010 | 5.477 | 5.483 | 5.431 | 5.465 | 4,024 | +0.01(+0.22%) |
Jul 26, 2010 | 5.440 | 5.468 | 5.392 | 5.452 | 565,599 | +0.03(+0.51%) |
Jul 23, 2010 | 5.337 | 5.434 | 5.251 | 5.425 | 466,412 | +0.05(+0.96%) |
Jul 22, 2010 | 5.273 | 5.388 | 5.224 | 5.373 | 1,444 | +0.17(+3.22%) |
Jul 21, 2010 | 5.331 | 5.355 | 5.178 | 5.206 | 500,547 | -0.11(-2.12%) |
Jul 20, 2010 | 5.142 | 5.321 | 5.117 | 5.318 | 2,291 | +0.14(+2.71%) |
Jul 19, 2010 | 5.160 | 5.209 | 5.123 | 5.178 | 749,715 | +0.05(+0.89%) |
Jul 16, 2010 | 5.133 | 5.346 | 5.114 | 5.133 | 866,699 | -0.25(-4.59%) |
Jul 15, 2010 | 5.468 | 5.468 | 5.325 | 5.379 | 755,545 | -0.08(-1.40%) |
Jul 14, 2010 | 5.425 | 5.477 | 5.404 | 5.455 | 725 | -0.00(-0.06%) |
Jul 13, 2010 | 5.459 | 5.477 | 5.398 | 5.459 | 16,135 | +0.11(+1.99%) |
Jul 12, 2010 | 5.337 | 5.392 | 5.200 | 5.352 | 443,562 | +0.02(+0.34%) |
Jul 09, 2010 | 5.334 | 5.340 | 5.248 | 5.334 | 299,038 | +0.06(+1.16%) |
Jul 08, 2010 | 5.273 | 5.276 | 5.175 | 5.273 | 10,364 | +0.06(+1.17%) |
Jul 07, 2010 | 5.108 | 5.218 | 5.099 | 5.212 | 687,809 | +0.13(+2.64%) |
Jul 06, 2010 | 5.078 | 5.224 | 5.047 | 5.078 | 8,335 | -0.05(-0.95%) |
Jul 02, 2010 | 5.127 | 5.163 | 5.090 | 5.127 | 756,514 | +0.02(+0.30%) |
Jul 01, 2010 | 5.148 | 5.181 | 5.063 | 5.111 | 2,954 | -0.05(-1.00%) |
Jun 30, 2010 | 5.163 | 5.279 | 5.108 | 5.163 | 18,509 | +0.03(+0.59%) |
Jun 29, 2010 | 5.215 | 5.258 | 5.108 | 5.133 | 1,391 | -0.27(-5.07%) |
Jun 25, 2010 | 5.407 | 5.468 | 5.221 | 5.407 | 1,983,908 | +0.16(+3.02%) |
Jun 24, 2010 | 5.248 | 5.352 | 5.233 | 5.248 | 5,183 | -0.10(-1.94%) |
Jun 23, 2010 | 5.352 | 5.437 | 5.300 | 5.352 | 785,528 | -0.02(-0.40%) |
Jun 22, 2010 | 5.373 | 5.486 | 5.367 | 5.373 | 11,743 | -0.06(-1.18%) |
Jun 21, 2010 | 5.562 | 5.562 | 5.407 | 5.437 | 681,378 | -0.06(-1.11%) |
Jun 18, 2010 | 5.498 | 5.574 | 5.495 | 5.498 | 931,005 | -0.06(-1.04%) |
Jun 17, 2010 | 5.556 | 5.632 | 5.513 | 5.556 | 758 | -0.02(-0.38%) |
Jun 16, 2010 | 5.553 | 5.629 | 5.544 | 5.577 | 498,653 | -0.02(-0.38%) |
Jun 15, 2010 | 5.599 | 5.614 | 5.501 | 5.599 | 7,773 | +0.12(+2.28%) |
Jun 14, 2010 | 5.477 | 5.519 | 5.453 | 5.474 | 527,727 | +0.02(+0.28%) |
Jun 11, 2010 | 5.358 | 5.459 | 5.358 | 5.459 | 377,658 | +0.08(+1.53%) |
Jun 10, 2010 | 5.376 | 5.385 | 5.306 | 5.376 | 9,270 | +0.10(+1.91%) |
Jun 09, 2010 | 5.318 | 5.382 | 5.245 | 5.276 | 458,234 | -0.03(-0.52%) |
Jun 08, 2010 | 5.300 | 5.370 | 5.221 | 5.303 | 1,621 | +0.03(+0.58%) |
Jun 07, 2010 | 5.285 | 5.340 | 5.261 | 5.273 | 1,353,508 | +0.00(+0.00%) |
Jun 04, 2010 | 5.273 | 5.498 | 5.261 | 5.273 | 1,668,285 | -0.28(-5.10%) |
Jun 03, 2010 | 5.556 | 5.635 | 5.553 | 5.556 | 802,252 | -0.05(-0.87%) |
Jun 02, 2010 | 5.605 | 5.626 | 5.498 | 5.605 | 771,533 | +0.07(+1.32%) |
Jun 01, 2010 | 5.532 | 5.620 | 5.477 | 5.532 | 5,508 | -0.02(-0.38%) |
May 28, 2010 | 5.553 | 5.672 | 5.529 | 5.553 | 1,243,658 | -0.06(-1.03%) |
May 27, 2010 | 5.437 | 5.611 | 5.434 | 5.611 | 1,151,020 | +0.23(+4.30%) |
May 26, 2010 | 5.379 | 5.682 | 5.318 | 5.379 | 8,154 | +0.00(+0.00%) |
May 25, 2010 | 5.209 | 5.407 | 5.133 | 5.379 | 2,140 | +0.09(+1.61%) |
May 24, 2010 | 5.459 | 5.459 | 5.279 | 5.294 | 1,045,838 | -0.16(-2.85%) |
May 21, 2010 | 5.270 | 5.462 | 5.267 | 5.449 | 1,610,308 | +0.12(+2.23%) |
May 20, 2010 | 5.364 | 5.434 | 5.306 | 5.331 | 89,952 | -0.11(-2.02%) |
May 19, 2010 | 5.428 | 5.492 | 5.376 | 5.440 | 1,497,146 | -0.04(-0.72%) |
May 18, 2010 | 5.791 | 5.791 | 5.455 | 5.480 | 12,530 | -0.26(-4.51%) |
May 17, 2010 | 5.605 | 5.757 | 5.510 | 5.739 | 838,610 | +0.19(+3.35%) |
May 14, 2010 | 5.553 | 5.623 | 5.507 | 5.553 | 871,259 | -0.06(-1.14%) |
May 13, 2010 | 5.629 | 5.687 | 5.519 | 5.617 | 639,208 | -0.05(-0.81%) |
May 12, 2010 | 5.660 | 5.684 | 5.614 | 5.663 | 1,088,477 | +0.04(+0.70%) |
May 11, 2010 | 5.632 | 5.681 | 5.614 | 5.623 | 2,192 | -0.01(-0.22%) |
May 10, 2010 | 5.650 | 5.684 | 5.611 | 5.635 | 1,804,917 | +0.19(+3.53%) |
May 07, 2010 | 5.483 | 5.550 | 5.398 | 5.443 | 1,808,101 | -0.06(-1.05%) |
May 06, 2010 | 5.660 | 5.754 | 5.008 | 5.501 | 69,926 | -0.24(-4.19%) |
May 05, 2010 | 5.736 | 5.766 | 5.690 | 5.742 | 833,768 | -0.02(-0.26%) |
May 04, 2010 | 5.788 | 5.809 | 5.733 | 5.757 | 1,115,062 | -0.03(-0.53%) |