Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.787 | 8.787 | 8.445 | 8.557 | 12,137,256 | -0.22(-2.53%) |
Apr 28, 2011 | 8.750 | 9.030 | 8.690 | 8.780 | 11,573,088 | +0.02(+0.27%) |
Apr 27, 2011 | 8.750 | 8.800 | 8.524 | 8.756 | 13,840,264 | +0.05(+0.59%) |
Apr 26, 2011 | 9.363 | 9.431 | 8.670 | 8.705 | 36,851,912 | -1.10(-11.25%) |
Apr 25, 2011 | 9.886 | 9.915 | 9.710 | 9.809 | 6,913,928 | -0.01(-0.08%) |
Apr 21, 2011 | 9.900 | 9.900 | 9.695 | 9.816 | 3,189,456 | +0.01(+0.10%) |
Apr 20, 2011 | 9.866 | 9.949 | 9.726 | 9.806 | 8,253,152 | +0.08(+0.84%) |
Apr 19, 2011 | 9.276 | 9.746 | 9.262 | 9.725 | 10,848,656 | +0.46(+4.98%) |
Apr 18, 2011 | 9.100 | 9.325 | 8.943 | 9.264 | 5,149,440 | +0.03(+0.32%) |
Apr 15, 2011 | 9.169 | 9.300 | 9.141 | 9.234 | 3,371,712 | +0.06(+0.63%) |
Apr 14, 2011 | 9.254 | 9.354 | 9.096 | 9.176 | 5,559,752 | -0.19(-2.07%) |
Apr 13, 2011 | 9.304 | 9.386 | 9.162 | 9.370 | 4,915,144 | +0.12(+1.34%) |
Apr 12, 2011 | 9.034 | 9.375 | 8.982 | 9.246 | 7,896,200 | +0.08(+0.93%) |
Apr 11, 2011 | 8.935 | 9.286 | 8.935 | 9.161 | 7,109,688 | +0.24(+2.65%) |
Apr 08, 2011 | 9.165 | 9.238 | 8.895 | 8.925 | 6,124,768 | -0.21(-2.33%) |
Apr 07, 2011 | 9.239 | 9.360 | 9.062 | 9.137 | 5,340,272 | -0.10(-1.08%) |
Apr 06, 2011 | 9.562 | 9.582 | 9.130 | 9.238 | 7,158,608 | -0.27(-2.83%) |
Apr 05, 2011 | 9.341 | 9.606 | 9.312 | 9.506 | 6,912,432 | +0.19(+2.01%) |
Apr 04, 2011 | 9.245 | 9.375 | 9.110 | 9.319 | 9,254,752 | +0.16(+1.80%) |
Apr 01, 2011 | 8.559 | 9.265 | 8.508 | 9.154 | 15,997,248 | +0.65(+7.61%) |
Mar 31, 2011 | 8.636 | 8.688 | 8.457 | 8.506 | 5,211,112 | -0.12(-1.42%) |
Mar 30, 2011 | 8.629 | 8.629 | 8.629 | 8.629 | 6,475,648 | +0.09(+1.04%) |
Mar 29, 2011 | 8.085 | 8.596 | 7.964 | 8.540 | 9,295,896 | +0.40(+4.93%) |
Mar 28, 2011 | 8.235 | 8.336 | 8.076 | 8.139 | 3,984,568 | -0.09(-1.03%) |
Mar 25, 2011 | 8.176 | 8.387 | 8.133 | 8.224 | 3,962,152 | +0.07(+0.83%) |
Mar 24, 2011 | 8.152 | 8.236 | 8.086 | 8.156 | 3,587,792 | +0.04(+0.51%) |
Mar 23, 2011 | 7.986 | 8.162 | 7.912 | 8.115 | 3,727,536 | +0.09(+1.14%) |
Mar 22, 2011 | 8.186 | 8.206 | 8.004 | 8.024 | 3,809,544 | -0.17(-2.01%) |
Mar 21, 2011 | 8.159 | 8.197 | 8.090 | 8.189 | 5,111,080 | +0.28(+3.47%) |
Mar 18, 2011 | 8.168 | 8.255 | 7.876 | 7.914 | 15,443,032 | -0.47(-5.62%) |
Mar 17, 2011 | 8.531 | 8.551 | 8.300 | 8.385 | 3,301,464 | -0.04(-0.48%) |
Mar 16, 2011 | 8.402 | 8.591 | 8.279 | 8.426 | 4,438,160 | -0.01(-0.17%) |
Mar 15, 2011 | 8.340 | 8.530 | 8.321 | 8.440 | 4,942,128 | -0.09(-1.10%) |
Mar 14, 2011 | 8.566 | 8.643 | 8.418 | 8.534 | 4,404,144 | -0.15(-1.70%) |
Mar 11, 2011 | 8.450 | 8.721 | 8.370 | 8.681 | 5,053,776 | +0.22(+2.60%) |
Mar 10, 2011 | 8.500 | 8.590 | 8.396 | 8.461 | 4,242,128 | -0.14(-1.68%) |
Mar 09, 2011 | 8.637 | 8.774 | 8.512 | 8.606 | 4,104,712 | -0.08(-0.92%) |
Mar 08, 2011 | 8.502 | 8.836 | 8.489 | 8.686 | 9,174,528 | +0.20(+2.40%) |
Mar 07, 2011 | 8.430 | 8.656 | 8.219 | 8.482 | 10,856,360 | +0.07(+0.79%) |
Mar 04, 2011 | 8.284 | 8.435 | 8.250 | 8.416 | 5,072,984 | +0.10(+1.16%) |
Mar 03, 2011 | 8.125 | 8.331 | 8.086 | 8.320 | 5,710,504 | +0.33(+4.20%) |
Mar 02, 2011 | 8.054 | 8.096 | 7.816 | 7.985 | 4,133,640 | -0.07(-0.92%) |
Mar 01, 2011 | 8.285 | 8.297 | 7.976 | 8.059 | 4,781,592 | -0.22(-2.66%) |
Feb 28, 2011 | 8.291 | 8.326 | 8.117 | 8.279 | 3,609,488 | +0.03(+0.32%) |
Feb 25, 2011 | 8.109 | 8.384 | 8.105 | 8.252 | 5,330,624 | +0.18(+2.26%) |
Feb 24, 2011 | 8.000 | 8.159 | 7.924 | 8.070 | 5,130,736 | +0.04(+0.48%) |
Feb 23, 2011 | 8.250 | 8.307 | 7.785 | 8.031 | 8,088,984 | -0.24(-2.87%) |
Feb 22, 2011 | 8.350 | 8.566 | 8.262 | 8.269 | 4,223,648 | -0.21(-2.49%) |
Feb 18, 2011 | 8.428 | 8.525 | 8.363 | 8.480 | 3,122,576 | +0.04(+0.46%) |
Feb 17, 2011 | 8.420 | 8.500 | 8.303 | 8.441 | 3,373,312 | -0.03(-0.35%) |
Feb 16, 2011 | 8.435 | 8.534 | 8.354 | 8.471 | 4,323,520 | +0.05(+0.64%) |
Feb 15, 2011 | 8.463 | 8.590 | 8.354 | 8.418 | 6,013,072 | -0.20(-2.35%) |
Feb 14, 2011 | 8.731 | 8.804 | 8.604 | 8.620 | 6,751,376 | -0.11(-1.22%) |
Feb 11, 2011 | 8.625 | 8.746 | 8.564 | 8.726 | 4,944,752 | +0.18(+2.08%) |
Feb 10, 2011 | 8.287 | 8.654 | 8.242 | 8.549 | 8,251,472 | +0.24(+2.89%) |
Feb 09, 2011 | 8.339 | 8.581 | 8.303 | 8.309 | 7,667,400 | -0.06(-0.78%) |
Feb 08, 2011 | 8.162 | 8.399 | 8.131 | 8.374 | 8,383,584 | +0.18(+2.26%) |
Feb 07, 2011 | 7.963 | 8.194 | 7.916 | 8.189 | 9,431,408 | +0.23(+2.84%) |
Feb 04, 2011 | 7.520 | 8.119 | 7.476 | 7.963 | 12,228,432 | +0.43(+5.71%) |
Feb 03, 2011 | 7.430 | 7.602 | 7.428 | 7.532 | 6,378,136 | +0.11(+1.43%) |
Feb 02, 2011 | 7.508 | 7.585 | 7.418 | 7.426 | 5,837,592 | -0.10(-1.28%) |
Feb 01, 2011 | 7.500 | 7.558 | 7.441 | 7.522 | 7,879,256 | +0.04(+0.53%) |
Jan 31, 2011 | 7.485 | 7.545 | 7.406 | 7.482 | 7,510,056 | +0.01(+0.18%) |
Jan 28, 2011 | 7.486 | 7.622 | 7.383 | 7.469 | 9,771,352 | -0.00(-0.07%) |
Jan 27, 2011 | 7.018 | 7.494 | 6.978 | 7.474 | 25,632,648 | +0.74(+10.97%) |
Jan 26, 2011 | 6.635 | 6.766 | 6.566 | 6.735 | 6,555,224 | +0.11(+1.66%) |
Jan 25, 2011 | 6.692 | 6.714 | 6.471 | 6.625 | 8,933,848 | -0.07(-0.97%) |
Jan 24, 2011 | 6.744 | 6.919 | 6.652 | 6.690 | 10,422,608 | +0.03(+0.51%) |
Jan 21, 2011 | 6.787 | 6.824 | 6.634 | 6.656 | 6,143,960 | -0.11(-1.55%) |
Jan 20, 2011 | 6.875 | 6.951 | 6.750 | 6.761 | 4,646,400 | -0.14(-2.03%) |
Jan 19, 2011 | 7.104 | 7.124 | 6.883 | 6.901 | 4,457,688 | -0.20(-2.85%) |
Jan 18, 2011 | 7.037 | 7.104 | 6.970 | 7.104 | 3,904,264 | +0.07(+0.94%) |
Jan 14, 2011 | 6.925 | 7.044 | 6.914 | 7.037 | 2,416,640 | +0.10(+1.50%) |
Jan 13, 2011 | 6.897 | 6.938 | 6.856 | 6.934 | 2,528,360 | +0.06(+0.82%) |
Jan 12, 2011 | 6.874 | 6.945 | 6.848 | 6.878 | 2,152,168 | +0.08(+1.16%) |
Jan 11, 2011 | 6.989 | 7.000 | 6.769 | 6.799 | 3,057,264 | -0.10(-1.50%) |
Jan 10, 2011 | 6.651 | 6.952 | 6.582 | 6.902 | 4,218,528 | +0.21(+3.12%) |
Jan 07, 2011 | 6.850 | 6.850 | 6.595 | 6.694 | 4,950,024 | -0.14(-1.99%) |
Jan 06, 2011 | 6.969 | 6.982 | 6.784 | 6.830 | 3,563,944 | -0.11(-1.62%) |
Jan 05, 2011 | 6.821 | 6.992 | 6.790 | 6.942 | 3,427,864 | +0.11(+1.63%) |
Jan 04, 2011 | 6.965 | 7.014 | 6.740 | 6.831 | 4,910,456 | -0.12(-1.66%) |
Jan 03, 2011 | 6.872 | 7.025 | 6.812 | 6.946 | 6,912,728 | +0.09(+1.33%) |
Dec 31, 2010 | 6.893 | 6.919 | 6.825 | 6.855 | 3,596,040 | -0.04(-0.54%) |
Dec 30, 2010 | 6.829 | 6.938 | 6.827 | 6.893 | 2,316,512 | +0.07(+0.99%) |
Dec 29, 2010 | 6.710 | 6.862 | 6.707 | 6.825 | 3,224,984 | +0.14(+2.11%) |
Dec 28, 2010 | 6.803 | 6.834 | 6.670 | 6.684 | 3,303,344 | -0.13(-1.89%) |
Dec 27, 2010 | 6.849 | 6.856 | 6.728 | 6.812 | 2,144,896 | -0.04(-0.64%) |
Dec 23, 2010 | 6.815 | 6.924 | 6.814 | 6.856 | 3,072,776 | +0.04(+0.66%) |
Dec 22, 2010 | 7.121 | 7.156 | 6.730 | 6.811 | 8,010,488 | -0.36(-5.07%) |
Dec 21, 2010 | 7.183 | 7.188 | 7.111 | 7.175 | 3,264,944 | +0.02(+0.30%) |
Dec 20, 2010 | 7.303 | 7.303 | 7.074 | 7.154 | 3,956,616 | -0.01(-0.09%) |
Dec 17, 2010 | 7.037 | 7.186 | 6.994 | 7.160 | 7,236,760 | +0.15(+2.09%) |
Dec 16, 2010 | 6.846 | 7.056 | 6.832 | 7.014 | 6,283,672 | +0.17(+2.43%) |
Dec 15, 2010 | 7.053 | 7.081 | 6.700 | 6.848 | 19,623,800 | -0.25(-3.47%) |
Dec 14, 2010 | 7.469 | 7.480 | 7.082 | 7.094 | 10,943,784 | -0.37(-4.96%) |
Dec 13, 2010 | 7.425 | 7.518 | 7.423 | 7.464 | 7,089,072 | -0.04(-0.50%) |
Dec 10, 2010 | 7.390 | 7.511 | 7.371 | 7.501 | 5,066,256 | +0.12(+1.69%) |
Dec 09, 2010 | 7.317 | 7.394 | 7.261 | 7.376 | 5,516,864 | +0.04(+0.55%) |
Dec 08, 2010 | 7.332 | 7.416 | 7.263 | 7.336 | 2,147,824 | -0.00(-0.05%) |
Dec 07, 2010 | 7.514 | 7.515 | 7.324 | 7.340 | 5,567,360 | -0.10(-1.39%) |
Dec 06, 2010 | 7.436 | 7.450 | 7.308 | 7.444 | 3,229,216 | +0.06(+0.88%) |
Dec 03, 2010 | 7.196 | 7.399 | 7.174 | 7.379 | 4,246,456 | +0.12(+1.62%) |
Dec 02, 2010 | 7.263 | 7.324 | 7.144 | 7.261 | 3,822,072 | +0.02(+0.33%) |
Dec 01, 2010 | 7.312 | 7.385 | 7.221 | 7.237 | 5,212,736 | +0.02(+0.29%) |
Nov 30, 2010 | 6.952 | 7.336 | 6.952 | 7.216 | 6,919,088 | +0.21(+3.03%) |
Nov 29, 2010 | 7.032 | 7.058 | 6.938 | 7.004 | 7,835,784 | -0.06(-0.83%) |
Nov 26, 2010 | 7.152 | 7.152 | 6.982 | 7.062 | 1,990,184 | -0.01(-0.14%) |
Nov 24, 2010 | 7.000 | 7.072 | 7.072 | 7.072 | 7,585,408 | +0.13(+1.91%) |
Nov 23, 2010 | 6.817 | 6.976 | 6.765 | 6.940 | 5,298,048 | +0.07(+0.96%) |
Nov 22, 2010 | 6.875 | 6.886 | 6.736 | 6.874 | 8,366,848 | +0.09(+1.36%) |
Nov 19, 2010 | 6.463 | 6.838 | 6.461 | 6.781 | 7,234,576 | +0.29(+4.41%) |
Nov 18, 2010 | 6.461 | 6.552 | 6.456 | 6.495 | 4,857,448 | +0.13(+2.06%) |
Nov 17, 2010 | 6.270 | 6.457 | 6.251 | 6.364 | 5,883,456 | +0.11(+1.82%) |
Nov 16, 2010 | 6.225 | 6.424 | 6.133 | 6.250 | 5,795,984 | +0.04(+0.58%) |
Nov 15, 2010 | 6.336 | 6.386 | 6.199 | 6.214 | 3,697,592 | -0.10(-1.66%) |
Nov 12, 2010 | 6.438 | 6.491 | 6.284 | 6.319 | 3,615,680 | -0.18(-2.73%) |
Nov 11, 2010 | 6.402 | 6.537 | 6.378 | 6.496 | 3,941,336 | +0.01(+0.23%) |
Nov 10, 2010 | 6.395 | 6.485 | 6.327 | 6.481 | 4,112,672 | +0.07(+1.15%) |
Nov 09, 2010 | 6.485 | 6.499 | 6.374 | 6.407 | 5,098,504 | -0.06(-0.97%) |
Nov 08, 2010 | 6.289 | 6.499 | 6.263 | 6.470 | 6,905,320 | +0.19(+2.98%) |
Nov 05, 2010 | 6.067 | 6.362 | 6.067 | 6.282 | 7,881,560 | +0.22(+3.65%) |
Nov 04, 2010 | 5.894 | 6.071 | 5.875 | 6.061 | 6,839,920 | +0.26(+4.44%) |
Nov 03, 2010 | 5.875 | 5.924 | 5.731 | 5.804 | 4,280,624 | -0.05(-0.79%) |
Nov 02, 2010 | 5.851 | 5.924 | 5.768 | 5.850 | 4,520,544 | +0.04(+0.65%) |
Nov 01, 2010 | 5.869 | 5.936 | 5.781 | 5.812 | 3,649,808 | -0.02(-0.39%) |
Oct 29, 2010 | 5.862 | 5.896 | 5.791 | 5.835 | 3,529,392 | -0.04(-0.60%) |
Oct 28, 2010 | 5.928 | 6.009 | 5.765 | 5.870 | 5,429,432 | +0.02(+0.34%) |
Oct 27, 2010 | 5.976 | 5.987 | 5.781 | 5.850 | 7,512,416 | -0.14(-2.32%) |
Oct 25, 2010 | 5.923 | 6.074 | 5.891 | 5.989 | 7,976,320 | +0.10(+1.78%) |
Oct 22, 2010 | 5.781 | 5.896 | 5.714 | 5.884 | 4,973,432 | +0.21(+3.66%) |
Oct 21, 2010 | 5.701 | 5.972 | 5.586 | 5.676 | 4,610,584 | +0.01(+0.22%) |
Oct 20, 2010 | 5.638 | 5.713 | 5.570 | 5.664 | 2,981,648 | +0.05(+0.96%) |
Oct 19, 2010 | 5.689 | 5.746 | 5.558 | 5.610 | 4,825,184 | -0.17(-2.92%) |
Oct 18, 2010 | 5.768 | 5.785 | 5.702 | 5.779 | 3,187,136 | +0.08(+1.34%) |
Oct 15, 2010 | 5.851 | 5.870 | 5.688 | 5.702 | 8,081,960 | -0.08(-1.43%) |
Oct 14, 2010 | 5.844 | 5.938 | 5.736 | 5.785 | 4,644,600 | -0.06(-1.09%) |
Oct 13, 2010 | 5.832 | 6.000 | 5.824 | 5.849 | 6,511,656 | +0.05(+0.84%) |
Oct 12, 2010 | 5.705 | 5.843 | 5.664 | 5.800 | 4,715,136 | +0.06(+1.05%) |
Oct 11, 2010 | 5.789 | 5.845 | 5.729 | 5.740 | 3,343,960 | -0.04(-0.65%) |
Oct 08, 2010 | 5.777 | 5.853 | 5.574 | 5.777 | 7,014,208 | +0.20(+3.66%) |
Oct 07, 2010 | 5.582 | 5.656 | 5.524 | 5.574 | 4,222,688 | +0.02(+0.31%) |
Oct 06, 2010 | 5.625 | 5.656 | 5.509 | 5.556 | 5,572,456 | -0.08(-1.46%) |
Oct 05, 2010 | 5.686 | 5.875 | 5.607 | 5.639 | 14,557,712 | +0.03(+0.60%) |
Oct 04, 2010 | 5.622 | 5.700 | 5.527 | 5.605 | 4,243,712 | -0.03(-0.47%) |
Oct 01, 2010 | 5.631 | 5.730 | 5.535 | 5.631 | 4,401,088 | +0.00(+0.01%) |
Sep 30, 2010 | 5.630 | 5.750 | 5.570 | 5.630 | 80,520 | -0.06(-1.00%) |
Sep 29, 2010 | 5.675 | 5.756 | 5.664 | 5.688 | 4,031,832 | +0.00(+0.07%) |
Sep 28, 2010 | 5.684 | 5.750 | 5.586 | 5.684 | 2,632 | +0.03(+0.55%) |
Sep 27, 2010 | 5.620 | 5.704 | 5.588 | 5.652 | 2,941,584 | +0.04(+0.67%) |
Sep 24, 2010 | 5.635 | 5.763 | 5.598 | 5.615 | 6,762,824 | +0.07(+1.19%) |
Sep 23, 2010 | 5.426 | 5.647 | 5.361 | 5.549 | 10,888 | +0.05(+0.89%) |
Sep 22, 2010 | 5.594 | 5.660 | 5.464 | 5.500 | 6,755,296 | -0.13(-2.40%) |
Sep 21, 2010 | 5.670 | 5.680 | 5.569 | 5.635 | 6,012,872 | -0.02(-0.33%) |
Sep 20, 2010 | 5.561 | 5.662 | 5.503 | 5.654 | 5,579,152 | +0.13(+2.40%) |
Sep 17, 2010 | 5.521 | 5.545 | 5.457 | 5.521 | 10,875,728 | +0.20(+3.78%) |
Sep 15, 2010 | 5.269 | 5.518 | 5.251 | 5.320 | 10,555,384 | +0.04(+0.83%) |
Sep 14, 2010 | 5.125 | 5.322 | 5.093 | 5.276 | 13,383,352 | +0.16(+3.18%) |
Sep 13, 2010 | 5.048 | 5.125 | 5.011 | 5.114 | 7,404,264 | +0.13(+2.56%) |
Sep 10, 2010 | 4.984 | 5.088 | 4.980 | 4.986 | 5,323,768 | +0.04(+0.73%) |
Sep 09, 2010 | 4.989 | 5.048 | 4.883 | 4.950 | 7,291,112 | +0.08(+1.64%) |
Sep 08, 2010 | 4.801 | 4.950 | 4.801 | 4.870 | 5,900,376 | +0.08(+1.56%) |
Sep 07, 2010 | 4.784 | 4.924 | 4.740 | 4.795 | 8,864 | +0.00(+0.03%) |
Sep 03, 2010 | 4.726 | 4.810 | 4.680 | 4.794 | 4,400,904 | +0.14(+2.98%) |
Sep 02, 2010 | 4.589 | 4.688 | 4.576 | 4.655 | 4,408 | +0.06(+1.36%) |
Sep 01, 2010 | 4.595 | 4.736 | 4.568 | 4.593 | 6,532,048 | +0.12(+2.80%) |
Aug 31, 2010 | 4.466 | 4.500 | 4.290 | 4.468 | 11,200 | +0.10(+2.26%) |
Aug 30, 2010 | 4.490 | 4.581 | 4.355 | 4.369 | 4,278,552 | -0.16(-3.45%) |
Aug 27, 2010 | 4.338 | 4.554 | 4.275 | 4.525 | 7,784,672 | +0.16(+3.67%) |
Aug 26, 2010 | 4.596 | 4.611 | 4.353 | 4.365 | 4,703,856 | -0.20(-4.33%) |
Aug 25, 2010 | 4.391 | 4.579 | 4.375 | 4.562 | 6,152 | +0.11(+2.56%) |
Aug 24, 2010 | 4.468 | 4.548 | 4.354 | 4.449 | 24,984 | -0.10(-2.14%) |
Aug 23, 2010 | 4.646 | 4.694 | 4.515 | 4.546 | 3,071,024 | -0.05(-1.11%) |
Aug 20, 2010 | 4.530 | 4.621 | 4.449 | 4.598 | 3,536,064 | +0.06(+1.29%) |
Aug 19, 2010 | 4.684 | 4.706 | 4.525 | 4.539 | 21,472 | -0.17(-3.56%) |
Aug 18, 2010 | 4.582 | 4.750 | 4.532 | 4.706 | 96,144 | +0.13(+2.87%) |
Aug 17, 2010 | 4.499 | 4.651 | 4.469 | 4.575 | 14,824 | +0.14(+3.19%) |
Aug 16, 2010 | 4.452 | 4.486 | 4.399 | 4.434 | 7,096,248 | -0.05(-1.17%) |
Aug 13, 2010 | 4.527 | 4.620 | 4.484 | 4.486 | 2,986,512 | -0.08(-1.64%) |
Aug 12, 2010 | 4.561 | 4.591 | 4.411 | 4.561 | 3,161,720 | -0.00(-0.05%) |
Aug 11, 2010 | 4.607 | 4.657 | 4.550 | 4.564 | 5,437,432 | -0.15(-3.08%) |
Aug 10, 2010 | 4.669 | 4.750 | 4.636 | 4.709 | 3,445,576 | -0.03(-0.55%) |
Aug 09, 2010 | 4.713 | 4.750 | 4.647 | 4.735 | 4,720,424 | +0.08(+1.64%) |
Aug 06, 2010 | 4.659 | 4.679 | 4.571 | 4.659 | 5,111,904 | -0.02(-0.40%) |
Aug 05, 2010 | 4.713 | 4.750 | 4.668 | 4.678 | 4,069,960 | -0.07(-1.55%) |
Aug 04, 2010 | 4.666 | 4.779 | 4.647 | 4.751 | 3,363,048 | +0.08(+1.71%) |
Aug 03, 2010 | 4.759 | 4.761 | 4.596 | 4.671 | 5,066,208 | -0.11(-2.25%) |
Aug 02, 2010 | 4.789 | 4.836 | 4.709 | 4.779 | 5,467,936 | +0.08(+1.78%) |
Jul 30, 2010 | 4.695 | 4.764 | 4.573 | 4.695 | 4,271,592 | +0.02(+0.35%) |
Jul 29, 2010 | 4.704 | 4.751 | 4.562 | 4.679 | 4,393,000 | +0.04(+0.89%) |
Jul 28, 2010 | 4.638 | 4.776 | 4.628 | 4.638 | 9,976 | -0.10(-2.19%) |
Jul 27, 2010 | 4.964 | 5.000 | 4.685 | 4.741 | 800 | -0.04(-0.78%) |
Jul 26, 2010 | 4.691 | 4.803 | 4.691 | 4.779 | 10,112,432 | +0.10(+2.16%) |
Jul 23, 2010 | 4.589 | 4.689 | 4.564 | 4.678 | 4,689,144 | +0.05(+1.14%) |
Jul 22, 2010 | 4.374 | 4.650 | 4.355 | 4.625 | 11,357,224 | +0.34(+7.87%) |
Jul 21, 2010 | 4.236 | 4.330 | 4.150 | 4.287 | 6,413,904 | +0.10(+2.33%) |
Jul 20, 2010 | 4.089 | 4.255 | 4.034 | 4.190 | 5,601,008 | +0.04(+0.93%) |
Jul 19, 2010 | 4.249 | 4.250 | 4.080 | 4.151 | 3,298,184 | -0.01(-0.36%) |
Jul 16, 2010 | 4.166 | 4.409 | 4.155 | 4.166 | 7,012,984 | -0.27(-6.01%) |
Jul 15, 2010 | 4.400 | 4.441 | 4.322 | 4.433 | 4,210,592 | +0.01(+0.31%) |
Jul 14, 2010 | 4.484 | 4.543 | 4.365 | 4.419 | 800 | -0.10(-2.21%) |
Jul 13, 2010 | 4.519 | 4.561 | 4.400 | 4.519 | 24,384 | +0.02(+0.47%) |
Jul 12, 2010 | 4.456 | 4.555 | 4.442 | 4.498 | 4,796,672 | +0.01(+0.20%) |
Jul 09, 2010 | 4.489 | 4.494 | 4.378 | 4.489 | 5,928,800 | +0.06(+1.44%) |
Jul 08, 2010 | 4.425 | 4.425 | 4.312 | 4.425 | 6,695,168 | +0.10(+2.28%) |
Jul 07, 2010 | 4.104 | 4.346 | 4.066 | 4.326 | 5,223,464 | +0.26(+6.46%) |
Jul 06, 2010 | 4.064 | 4.293 | 4.014 | 4.064 | 20,136 | -0.02(-0.55%) |
Jul 02, 2010 | 4.086 | 4.231 | 4.066 | 4.086 | 2,855,888 | -0.10(-2.39%) |
Jul 01, 2010 | 4.126 | 4.236 | 3.954 | 4.186 | 5,736,456 | +0.04(+1.09%) |
Jun 30, 2010 | 4.141 | 4.309 | 4.128 | 4.141 | 19,560 | -0.06(-1.37%) |
Jun 29, 2010 | 4.429 | 4.429 | 4.145 | 4.199 | 7,013,792 | -0.29(-6.54%) |
Jun 25, 2010 | 4.492 | 4.506 | 4.364 | 4.492 | 5,127,544 | +0.11(+2.45%) |
Jun 24, 2010 | 4.385 | 4.548 | 4.321 | 4.385 | 1,384 | -0.20(-4.28%) |
Jun 23, 2010 | 4.544 | 4.638 | 4.459 | 4.581 | 4,759,568 | +0.09(+2.09%) |
Jun 22, 2010 | 4.487 | 4.710 | 4.471 | 4.487 | 6,792 | -0.10(-2.10%) |
Jun 21, 2010 | 4.764 | 4.859 | 4.551 | 4.584 | 7,908,920 | -0.10(-2.21%) |
Jun 18, 2010 | 4.688 | 4.732 | 4.562 | 4.688 | 6,938,904 | +0.08(+1.74%) |
Jun 17, 2010 | 4.678 | 4.711 | 4.504 | 4.607 | 6,739,256 | -0.02(-0.35%) |
Jun 16, 2010 | 4.433 | 4.728 | 4.391 | 4.624 | 10,643,536 | +0.15(+3.24%) |
Jun 15, 2010 | 4.479 | 4.497 | 4.325 | 4.479 | 11,808 | +0.14(+3.17%) |
Jun 14, 2010 | 4.305 | 4.434 | 4.293 | 4.341 | 7,009,464 | +0.05(+1.14%) |
Jun 11, 2010 | 4.173 | 4.332 | 4.064 | 4.293 | 8,387,720 | +0.13(+3.12%) |
Jun 10, 2010 | 4.162 | 4.174 | 4.016 | 4.162 | 10,968 | +0.17(+4.32%) |
Jun 09, 2010 | 4.050 | 4.183 | 3.947 | 3.990 | 7,845,624 | -0.02(-0.44%) |
Jun 08, 2010 | 3.958 | 4.030 | 3.785 | 4.008 | 5,480,816 | +0.07(+1.87%) |
Jun 07, 2010 | 4.091 | 4.156 | 3.914 | 3.934 | 3,601,776 | -0.15(-3.73%) |
Jun 04, 2010 | 4.086 | 4.249 | 4.000 | 4.086 | 7,220,520 | -0.22(-5.14%) |
Jun 03, 2010 | 4.308 | 4.315 | 4.171 | 4.308 | 5,015,808 | +0.09(+2.16%) |
Jun 02, 2010 | 4.216 | 4.221 | 4.026 | 4.216 | 3,432,384 | +0.15(+3.72%) |
Jun 01, 2010 | 4.139 | 4.229 | 4.053 | 4.065 | 4,476,512 | -0.15(-3.47%) |
May 28, 2010 | 4.211 | 4.359 | 4.186 | 4.211 | 8,130,560 | -0.13(-2.94%) |
May 27, 2010 | 4.250 | 4.375 | 4.234 | 4.339 | 9,384,936 | +0.14(+3.43%) |
May 26, 2010 | 4.195 | 4.300 | 4.071 | 4.195 | 11,208 | +0.31(+7.98%) |
May 25, 2010 | 3.755 | 3.897 | 3.640 | 3.885 | 7,753,512 | +0.00(+0.10%) |
May 24, 2010 | 3.929 | 3.994 | 3.865 | 3.881 | 4,699,432 | +0.01(+0.23%) |
May 21, 2010 | 3.745 | 4.030 | 3.679 | 3.873 | 10,498,336 | +0.06(+1.54%) |
May 20, 2010 | 3.794 | 3.905 | 3.771 | 3.814 | 10,742,032 | -0.11(-2.80%) |
May 19, 2010 | 3.925 | 3.995 | 3.812 | 3.924 | 9,871,816 | -0.10(-2.55%) |
May 18, 2010 | 4.186 | 4.247 | 3.999 | 4.026 | 4,766,536 | -0.09(-2.22%) |
May 17, 2010 | 4.091 | 4.156 | 3.874 | 4.117 | 7,610,312 | +0.02(+0.40%) |
May 14, 2010 | 4.101 | 4.230 | 4.003 | 4.101 | 6,496,736 | -0.15(-3.53%) |
May 13, 2010 | 4.275 | 4.300 | 4.181 | 4.251 | 6,088,152 | -0.05(-1.10%) |
May 12, 2010 | 4.181 | 4.371 | 4.181 | 4.299 | 7,145,824 | +0.12(+2.96%) |
May 11, 2010 | 4.202 | 4.291 | 4.159 | 4.175 | 7,000,584 | +0.08(+1.92%) |
May 10, 2010 | 4.043 | 4.096 | 4.021 | 4.096 | 6,021,392 | +0.32(+8.55%) |
May 07, 2010 | 3.938 | 4.022 | 3.699 | 3.774 | 11,983,632 | -0.16(-4.04%) |
May 06, 2010 | 4.100 | 4.100 | 3.645 | 3.933 | 11,632,592 | -0.22(-5.30%) |
May 05, 2010 | 4.161 | 4.315 | 4.099 | 4.152 | 7,108,192 | -0.08(-1.92%) |
May 04, 2010 | 4.370 | 4.370 | 4.156 | 4.234 | 7,265,736 | -0.08(-1.94%) |