Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.382 | 7.382 | 7.287 | 7.338 | 574,771 | +0.00(+0.00%) |
Apr 28, 2011 | 7.287 | 7.395 | 7.287 | 7.338 | 611,626 | +0.03(+0.35%) |
Apr 27, 2011 | 7.370 | 7.370 | 7.262 | 7.312 | 646,882 | -0.03(-0.35%) |
Apr 26, 2011 | 7.217 | 7.363 | 7.198 | 7.338 | 746,985 | +0.15(+2.03%) |
Apr 25, 2011 | 7.331 | 7.331 | 7.122 | 7.192 | 909,233 | -0.15(-1.99%) |
Apr 21, 2011 | 7.408 | 7.420 | 7.262 | 7.338 | 665,741 | +0.00(+0.00%) |
Apr 20, 2011 | 7.389 | 7.414 | 7.242 | 7.338 | 989,579 | +0.08(+1.14%) |
Apr 19, 2011 | 7.217 | 7.306 | 7.198 | 7.255 | 671,527 | +0.08(+1.15%) |
Apr 18, 2011 | 7.217 | 7.262 | 7.147 | 7.173 | 751,941 | -0.16(-2.17%) |
Apr 15, 2011 | 7.084 | 7.382 | 7.084 | 7.331 | 1,393,822 | +0.23(+3.22%) |
Apr 14, 2011 | 7.039 | 7.134 | 6.969 | 7.103 | 892,469 | -0.01(-0.09%) |
Apr 13, 2011 | 7.154 | 7.166 | 6.982 | 7.109 | 765,772 | -0.03(-0.36%) |
Apr 12, 2011 | 7.242 | 7.274 | 7.115 | 7.134 | 732,517 | -0.17(-2.26%) |
Apr 11, 2011 | 7.312 | 7.382 | 7.262 | 7.300 | 787,624 | +0.00(+0.00%) |
Apr 08, 2011 | 7.522 | 7.586 | 7.230 | 7.300 | 634,892 | -0.18(-2.46%) |
Apr 07, 2011 | 7.560 | 7.642 | 7.471 | 7.484 | 1,026,485 | -0.10(-1.26%) |
Apr 06, 2011 | 7.579 | 7.636 | 7.535 | 7.579 | 821,293 | +0.03(+0.42%) |
Apr 05, 2011 | 7.363 | 7.700 | 7.350 | 7.547 | 1,887,782 | +0.15(+2.06%) |
Apr 04, 2011 | 7.465 | 7.484 | 7.281 | 7.395 | 803,554 | -0.02(-0.26%) |
Apr 01, 2011 | 7.268 | 7.509 | 7.268 | 7.414 | 1,338,586 | +0.18(+2.55%) |
Mar 31, 2011 | 7.204 | 7.249 | 7.115 | 7.230 | 1,097,966 | +0.04(+0.53%) |
Mar 30, 2011 | 7.192 | 7.192 | 7.192 | 7.192 | 1,048,122 | +0.21(+3.00%) |
Mar 29, 2011 | 6.792 | 6.995 | 6.729 | 6.982 | 934,676 | +0.17(+2.50%) |
Mar 28, 2011 | 6.824 | 6.957 | 6.780 | 6.811 | 1,112,827 | +0.00(+0.00%) |
Mar 25, 2011 | 6.742 | 6.887 | 6.578 | 6.811 | 3,337,244 | +0.13(+1.89%) |
Mar 24, 2011 | 6.388 | 6.919 | 6.375 | 6.685 | 4,673,819 | +0.66(+11.02%) |
Mar 23, 2011 | 6.047 | 6.053 | 5.933 | 6.022 | 1,341,923 | -0.01(-0.21%) |
Mar 22, 2011 | 6.066 | 6.066 | 5.933 | 6.034 | 1,701,584 | -0.01(-0.21%) |
Mar 21, 2011 | 5.990 | 6.059 | 5.930 | 6.047 | 1,299,860 | +0.21(+3.68%) |
Mar 18, 2011 | 5.990 | 6.041 | 5.832 | 5.832 | 2,126,654 | -0.11(-1.81%) |
Mar 17, 2011 | 6.091 | 6.104 | 5.908 | 5.939 | 1,198,136 | -0.06(-0.95%) |
Mar 16, 2011 | 6.047 | 6.072 | 5.933 | 5.996 | 1,262,810 | -0.07(-1.15%) |
Mar 15, 2011 | 6.078 | 6.116 | 6.059 | 6.066 | 874,028 | -0.08(-1.23%) |
Mar 14, 2011 | 6.123 | 6.217 | 6.078 | 6.142 | 1,125,180 | -0.03(-0.41%) |
Mar 11, 2011 | 6.041 | 6.243 | 5.984 | 6.167 | 1,039,455 | +0.09(+1.56%) |
Mar 10, 2011 | 6.287 | 6.287 | 6.053 | 6.072 | 1,847,079 | -0.27(-4.28%) |
Mar 09, 2011 | 6.217 | 6.369 | 6.148 | 6.344 | 1,126,788 | +0.12(+1.93%) |
Mar 08, 2011 | 6.015 | 6.350 | 5.996 | 6.224 | 1,296,669 | +0.20(+3.36%) |
Mar 07, 2011 | 6.116 | 6.154 | 5.914 | 6.022 | 1,617,343 | -0.12(-1.95%) |
Mar 04, 2011 | 6.135 | 6.148 | 6.034 | 6.142 | 854,590 | -0.01(-0.10%) |
Mar 03, 2011 | 6.097 | 6.281 | 6.097 | 6.148 | 796,606 | +0.08(+1.25%) |
Mar 02, 2011 | 5.939 | 6.116 | 5.939 | 6.072 | 810,798 | +0.13(+2.23%) |
Mar 01, 2011 | 6.129 | 6.154 | 5.905 | 5.939 | 921,585 | -0.20(-3.19%) |
Feb 28, 2011 | 6.154 | 6.262 | 6.066 | 6.135 | 961,070 | -0.03(-0.41%) |
Feb 25, 2011 | 6.078 | 6.180 | 6.053 | 6.161 | 1,003,950 | +0.11(+1.88%) |
Feb 24, 2011 | 6.142 | 6.306 | 6.009 | 6.047 | 1,471,743 | -0.13(-2.05%) |
Feb 23, 2011 | 6.356 | 6.356 | 6.041 | 6.173 | 1,890,171 | -0.21(-3.27%) |
Feb 22, 2011 | 6.458 | 6.527 | 6.382 | 6.382 | 2,033,086 | -0.16(-2.42%) |
Feb 18, 2011 | 6.780 | 6.900 | 6.527 | 6.540 | 2,734,846 | -0.23(-3.45%) |
Feb 17, 2011 | 6.647 | 6.837 | 6.647 | 6.773 | 2,617,393 | +0.09(+1.42%) |
Feb 16, 2011 | 6.546 | 6.679 | 6.524 | 6.679 | 1,301,678 | +0.13(+2.03%) |
Feb 15, 2011 | 6.476 | 6.559 | 6.451 | 6.546 | 1,100,417 | +0.06(+0.88%) |
Feb 14, 2011 | 6.533 | 6.615 | 6.470 | 6.489 | 877,737 | -0.01(-0.10%) |
Feb 11, 2011 | 6.388 | 6.565 | 6.356 | 6.495 | 1,284,834 | +0.11(+1.68%) |
Feb 10, 2011 | 6.420 | 6.420 | 6.198 | 6.388 | 2,806,492 | -0.07(-1.08%) |
Feb 09, 2011 | 6.451 | 6.521 | 6.426 | 6.458 | 1,841,521 | -0.01(-0.10%) |
Feb 08, 2011 | 6.464 | 6.521 | 6.394 | 6.464 | 1,250,468 | +0.02(+0.29%) |
Feb 07, 2011 | 6.426 | 6.508 | 6.337 | 6.445 | 2,195,503 | +0.01(+0.10%) |
Feb 04, 2011 | 6.274 | 6.508 | 6.262 | 6.439 | 3,024,860 | +0.15(+2.31%) |
Feb 03, 2011 | 6.401 | 6.401 | 6.205 | 6.293 | 1,619,429 | -0.09(-1.39%) |
Feb 02, 2011 | 6.445 | 6.476 | 6.369 | 6.382 | 1,434,166 | -0.06(-0.98%) |
Feb 01, 2011 | 6.502 | 6.508 | 6.407 | 6.445 | 2,209,733 | -0.01(-0.20%) |
Jan 31, 2011 | 6.578 | 6.609 | 6.458 | 6.458 | 1,043,192 | -0.11(-1.64%) |
Jan 28, 2011 | 6.862 | 6.894 | 6.546 | 6.565 | 990,514 | -0.37(-5.29%) |
Jan 27, 2011 | 6.944 | 6.982 | 6.881 | 6.931 | 580,855 | -0.01(-0.18%) |
Jan 26, 2011 | 6.748 | 6.963 | 6.685 | 6.944 | 1,334,372 | +0.20(+2.90%) |
Jan 25, 2011 | 6.830 | 6.830 | 6.666 | 6.748 | 868,884 | -0.11(-1.66%) |
Jan 24, 2011 | 6.875 | 6.906 | 6.830 | 6.862 | 819,882 | -0.03(-0.37%) |
Jan 21, 2011 | 6.963 | 7.026 | 6.887 | 6.887 | 976,941 | -0.04(-0.55%) |
Jan 20, 2011 | 6.887 | 7.039 | 6.875 | 6.925 | 1,219,524 | -0.01(-0.09%) |
Jan 19, 2011 | 7.045 | 7.096 | 6.906 | 6.931 | 1,791,248 | -0.08(-1.08%) |
Jan 18, 2011 | 6.805 | 7.089 | 6.792 | 7.007 | 1,648,567 | +0.16(+2.40%) |
Jan 14, 2011 | 6.792 | 6.887 | 6.792 | 6.843 | 1,275,268 | +0.02(+0.28%) |
Jan 13, 2011 | 6.767 | 6.849 | 6.717 | 6.824 | 603,873 | +0.06(+0.93%) |
Jan 12, 2011 | 6.748 | 6.818 | 6.464 | 6.761 | 2,170,295 | +0.03(+0.38%) |
Jan 11, 2011 | 6.641 | 6.736 | 6.609 | 6.736 | 1,191,649 | +0.12(+1.81%) |
Jan 10, 2011 | 6.495 | 6.641 | 6.388 | 6.615 | 1,061,274 | +0.07(+1.06%) |
Jan 07, 2011 | 6.521 | 6.704 | 6.401 | 6.546 | 1,313,388 | +0.06(+0.88%) |
Jan 06, 2011 | 6.792 | 6.792 | 6.451 | 6.489 | 1,074,441 | -0.33(-4.82%) |
Jan 05, 2011 | 6.767 | 6.846 | 6.647 | 6.818 | 1,361,464 | +0.01(+0.09%) |
Jan 04, 2011 | 6.767 | 6.868 | 6.653 | 6.811 | 2,676,323 | +0.05(+0.75%) |
Jan 03, 2011 | 6.710 | 6.799 | 6.694 | 6.761 | 1,255,816 | +0.08(+1.23%) |
Dec 31, 2010 | 6.748 | 6.755 | 6.660 | 6.679 | 625,321 | -0.07(-1.03%) |
Dec 30, 2010 | 6.717 | 6.780 | 6.717 | 6.748 | 445,048 | +0.04(+0.56%) |
Dec 29, 2010 | 6.761 | 6.818 | 6.710 | 6.710 | 839,789 | -0.04(-0.65%) |
Dec 28, 2010 | 6.767 | 6.856 | 6.685 | 6.755 | 946,182 | +0.01(+0.19%) |
Dec 27, 2010 | 6.634 | 6.761 | 6.609 | 6.742 | 531,426 | +0.13(+1.91%) |
Dec 23, 2010 | 6.489 | 6.615 | 6.476 | 6.615 | 498,733 | +0.13(+2.05%) |
Dec 22, 2010 | 6.540 | 6.603 | 6.401 | 6.483 | 959,671 | +0.00(+0.00%) |
Dec 21, 2010 | 6.477 | 6.508 | 6.395 | 6.483 | 838,315 | +0.06(+0.88%) |
Dec 20, 2010 | 6.414 | 6.571 | 6.332 | 6.426 | 1,499,747 | +0.10(+1.59%) |
Dec 17, 2010 | 6.546 | 6.634 | 6.225 | 6.325 | 2,763,480 | -0.08(-1.28%) |
Dec 16, 2010 | 6.401 | 6.452 | 6.338 | 6.407 | 1,132,307 | +0.04(+0.69%) |
Dec 15, 2010 | 6.458 | 6.539 | 6.363 | 6.363 | 929,753 | -0.09(-1.46%) |
Dec 14, 2010 | 6.502 | 6.533 | 6.414 | 6.458 | 1,652,099 | -0.04(-0.58%) |
Dec 13, 2010 | 6.508 | 6.584 | 6.464 | 6.495 | 1,151,743 | +0.01(+0.19%) |
Dec 10, 2010 | 6.458 | 6.533 | 6.395 | 6.483 | 1,151,323 | +0.07(+1.08%) |
Dec 09, 2010 | 6.426 | 6.451 | 6.401 | 6.414 | 863,601 | +0.03(+0.39%) |
Dec 08, 2010 | 6.300 | 6.420 | 6.300 | 6.388 | 1,130,759 | +0.10(+1.60%) |
Dec 07, 2010 | 6.275 | 6.313 | 6.225 | 6.288 | 1,110,486 | +0.06(+0.91%) |
Dec 06, 2010 | 6.193 | 6.237 | 6.181 | 6.231 | 614,022 | +0.03(+0.51%) |
Dec 03, 2010 | 6.111 | 6.231 | 6.067 | 6.200 | 1,009,014 | +0.08(+1.34%) |
Dec 02, 2010 | 6.137 | 6.231 | 6.042 | 6.118 | 818,920 | +0.00(+0.00%) |
Dec 01, 2010 | 6.137 | 6.294 | 6.067 | 6.118 | 1,065,015 | +0.09(+1.53%) |
Nov 30, 2010 | 5.967 | 6.067 | 5.948 | 6.025 | 955,883 | -0.02(-0.28%) |
Nov 29, 2010 | 5.885 | 6.099 | 5.835 | 6.042 | 1,185,311 | +0.11(+1.91%) |
Nov 26, 2010 | 5.986 | 6.011 | 5.929 | 5.929 | 770,712 | -0.08(-1.36%) |
Nov 24, 2010 | 6.011 | 6.011 | 6.011 | 6.011 | 599,398 | +0.03(+0.42%) |
Nov 23, 2010 | 5.860 | 5.992 | 5.816 | 5.986 | 619,937 | +0.04(+0.74%) |
Nov 22, 2010 | 5.954 | 6.030 | 5.885 | 5.942 | 945,277 | -0.04(-0.63%) |
Nov 19, 2010 | 5.665 | 5.979 | 5.665 | 5.979 | 1,044,807 | +0.18(+3.15%) |
Nov 18, 2010 | 5.841 | 5.916 | 5.797 | 5.797 | 895,177 | +0.01(+0.22%) |
Nov 17, 2010 | 5.753 | 5.835 | 5.705 | 5.784 | 841,775 | +0.03(+0.55%) |
Nov 16, 2010 | 5.665 | 5.759 | 5.614 | 5.753 | 910,306 | +0.02(+0.33%) |
Nov 15, 2010 | 5.803 | 5.822 | 5.683 | 5.734 | 577,228 | -0.04(-0.76%) |
Nov 12, 2010 | 5.721 | 5.847 | 5.671 | 5.778 | 1,393,511 | -0.01(-0.11%) |
Nov 11, 2010 | 5.753 | 5.816 | 5.636 | 5.784 | 1,101,182 | -0.02(-0.33%) |
Nov 10, 2010 | 5.709 | 5.822 | 5.621 | 5.803 | 917,902 | +0.11(+1.88%) |
Nov 09, 2010 | 5.683 | 5.702 | 5.583 | 5.696 | 1,519,619 | +0.01(+0.22%) |
Nov 08, 2010 | 5.583 | 5.721 | 5.539 | 5.683 | 955,503 | +0.06(+1.12%) |
Nov 05, 2010 | 5.589 | 5.627 | 5.520 | 5.621 | 378,440 | +0.04(+0.79%) |
Nov 04, 2010 | 5.457 | 5.646 | 5.457 | 5.576 | 691,048 | +0.21(+3.99%) |
Nov 03, 2010 | 5.249 | 5.394 | 5.237 | 5.362 | 479,784 | +0.11(+2.04%) |
Nov 02, 2010 | 5.255 | 5.344 | 5.193 | 5.255 | 900,719 | +0.07(+1.33%) |
Nov 01, 2010 | 5.306 | 5.350 | 5.086 | 5.186 | 694,988 | -0.11(-2.02%) |
Oct 29, 2010 | 5.312 | 5.369 | 5.281 | 5.293 | 525,377 | -0.04(-0.83%) |
Oct 28, 2010 | 5.400 | 5.457 | 5.331 | 5.337 | 585,990 | -0.04(-0.70%) |
Oct 27, 2010 | 5.381 | 5.388 | 5.331 | 5.375 | 848,464 | -0.09(-1.61%) |
Oct 25, 2010 | 5.413 | 5.507 | 5.381 | 5.463 | 699,715 | +0.09(+1.64%) |
Oct 22, 2010 | 5.375 | 5.444 | 5.281 | 5.375 | 772,126 | +0.06(+1.18%) |
Oct 21, 2010 | 5.381 | 5.457 | 5.243 | 5.312 | 955,145 | -0.03(-0.47%) |
Oct 20, 2010 | 5.161 | 5.362 | 5.161 | 5.337 | 821,906 | +0.18(+3.41%) |
Oct 19, 2010 | 5.300 | 5.394 | 5.130 | 5.161 | 735,714 | -0.22(-4.09%) |
Oct 18, 2010 | 5.369 | 5.413 | 5.306 | 5.381 | 696,836 | +0.01(+0.23%) |
Oct 15, 2010 | 5.482 | 5.482 | 5.287 | 5.369 | 1,192,170 | -0.04(-0.81%) |
Oct 14, 2010 | 5.362 | 5.451 | 5.306 | 5.413 | 827,678 | +0.03(+0.58%) |
Oct 13, 2010 | 5.375 | 5.413 | 5.281 | 5.381 | 1,127,006 | +0.01(+0.23%) |
Oct 12, 2010 | 5.350 | 5.375 | 5.255 | 5.369 | 604,517 | +0.02(+0.35%) |
Oct 11, 2010 | 5.337 | 5.362 | 5.205 | 5.350 | 565,363 | +0.05(+0.95%) |
Oct 08, 2010 | 5.300 | 5.344 | 5.186 | 5.300 | 604,935 | +0.07(+1.32%) |
Oct 07, 2010 | 5.300 | 5.306 | 5.136 | 5.230 | 675,906 | -0.03(-0.48%) |
Oct 06, 2010 | 5.381 | 5.388 | 5.186 | 5.255 | 644,155 | -0.13(-2.34%) |
Oct 05, 2010 | 5.112 | 5.381 | 5.043 | 5.381 | 1,658,090 | +0.34(+6.71%) |
Oct 04, 2010 | 5.193 | 5.231 | 4.999 | 5.043 | 944,349 | -0.18(-3.48%) |
Oct 01, 2010 | 5.225 | 5.331 | 5.212 | 5.225 | 978,215 | +0.01(+0.16%) |
Sep 30, 2010 | 5.216 | 5.306 | 5.143 | 5.216 | 1,613,897 | +0.13(+2.55%) |
Sep 29, 2010 | 5.168 | 5.237 | 5.081 | 5.087 | 2,463,729 | +0.16(+3.31%) |
Sep 28, 2010 | 4.905 | 4.968 | 4.756 | 4.924 | 1,141 | +0.02(+0.38%) |
Sep 27, 2010 | 4.786 | 4.962 | 4.780 | 4.905 | 1,930,687 | +0.15(+3.16%) |
Sep 24, 2010 | 4.636 | 4.774 | 4.579 | 4.755 | 3,159,667 | +0.22(+4.83%) |
Sep 23, 2010 | 4.385 | 4.968 | 4.273 | 4.536 | 4,732 | +0.44(+10.70%) |
Sep 22, 2010 | 4.166 | 4.235 | 4.034 | 4.097 | 935,013 | -0.08(-1.80%) |
Sep 21, 2010 | 4.241 | 4.273 | 4.153 | 4.172 | 809,535 | -0.09(-2.06%) |
Sep 20, 2010 | 4.185 | 4.304 | 4.128 | 4.260 | 1,324,348 | +0.08(+1.80%) |
Sep 17, 2010 | 4.185 | 4.285 | 4.110 | 4.185 | 1,926,880 | +0.09(+2.30%) |
Sep 15, 2010 | 4.103 | 4.141 | 3.997 | 4.091 | 1,917,278 | -0.04(-0.91%) |
Sep 14, 2010 | 4.216 | 4.247 | 4.122 | 4.128 | 807,744 | -0.11(-2.66%) |
Sep 13, 2010 | 4.172 | 4.247 | 4.141 | 4.241 | 1,013,408 | +0.11(+2.58%) |
Sep 10, 2010 | 4.141 | 4.210 | 4.110 | 4.135 | 538,297 | +0.02(+0.46%) |
Sep 09, 2010 | 4.254 | 4.254 | 4.060 | 4.116 | 490,861 | -0.09(-2.23%) |
Sep 08, 2010 | 4.116 | 4.222 | 4.085 | 4.210 | 532,793 | +0.12(+2.91%) |
Sep 07, 2010 | 4.141 | 4.160 | 4.016 | 4.091 | 3,850 | -0.06(-1.36%) |
Sep 03, 2010 | 4.179 | 4.197 | 4.078 | 4.147 | 536,997 | +0.04(+1.07%) |
Sep 02, 2010 | 4.103 | 4.160 | 4.053 | 4.103 | 1,915 | -0.01(-0.30%) |
Sep 01, 2010 | 3.966 | 4.116 | 3.922 | 4.116 | 637,077 | +0.22(+5.63%) |
Aug 31, 2010 | 3.897 | 3.978 | 3.865 | 3.897 | 1,117 | -0.01(-0.32%) |
Aug 30, 2010 | 4.016 | 4.034 | 3.909 | 3.909 | 539,601 | -0.12(-2.95%) |
Aug 27, 2010 | 3.997 | 4.041 | 3.897 | 4.028 | 684,117 | +0.06(+1.42%) |
Aug 26, 2010 | 4.060 | 4.117 | 3.966 | 3.972 | 2,697 | -0.08(-2.01%) |
Aug 25, 2010 | 3.897 | 4.072 | 3.865 | 4.053 | 2,670 | +0.12(+3.03%) |
Aug 24, 2010 | 4.147 | 4.191 | 3.915 | 3.934 | 10,851 | -0.29(-6.96%) |
Aug 23, 2010 | 4.373 | 4.410 | 4.216 | 4.229 | 739,826 | -0.13(-2.88%) |
Aug 20, 2010 | 4.385 | 4.409 | 4.273 | 4.354 | 875,214 | -0.06(-1.42%) |
Aug 19, 2010 | 4.467 | 4.636 | 4.379 | 4.417 | 9,328 | -0.07(-1.54%) |
Aug 18, 2010 | 4.517 | 4.636 | 4.460 | 4.486 | 41,998 | -0.06(-1.24%) |
Aug 17, 2010 | 4.423 | 4.548 | 4.379 | 4.542 | 6,439 | +0.18(+4.02%) |
Aug 16, 2010 | 4.323 | 4.429 | 4.310 | 4.366 | 885,697 | +0.01(+0.14%) |
Aug 13, 2010 | 4.360 | 4.410 | 4.310 | 4.360 | 1,126,922 | -0.03(-0.71%) |
Aug 12, 2010 | 4.310 | 4.435 | 4.266 | 4.392 | 863,620 | +0.01(+0.14%) |
Aug 11, 2010 | 4.460 | 4.460 | 4.341 | 4.385 | 1,584,083 | -0.17(-3.71%) |
Aug 10, 2010 | 4.579 | 4.636 | 4.473 | 4.554 | 827,828 | -0.08(-1.62%) |
Aug 09, 2010 | 4.486 | 4.636 | 4.448 | 4.630 | 721,931 | +0.17(+3.79%) |
Aug 06, 2010 | 4.460 | 4.479 | 4.291 | 4.460 | 736,688 | +0.04(+0.99%) |
Aug 05, 2010 | 4.329 | 4.429 | 4.298 | 4.417 | 423,913 | +0.06(+1.44%) |
Aug 04, 2010 | 4.373 | 4.410 | 4.310 | 4.354 | 958,008 | -0.01(-0.14%) |
Aug 03, 2010 | 4.385 | 4.423 | 4.260 | 4.360 | 798,139 | -0.03(-0.57%) |
Aug 02, 2010 | 4.398 | 4.435 | 4.335 | 4.385 | 759,454 | +0.06(+1.30%) |
Jul 30, 2010 | 4.329 | 4.360 | 4.204 | 4.329 | 1,216,915 | -0.04(-0.86%) |
Jul 29, 2010 | 4.636 | 4.655 | 4.335 | 4.366 | 1,880,264 | -0.20(-4.39%) |
Jul 28, 2010 | 4.567 | 4.836 | 4.548 | 4.567 | 4,332 | -0.24(-4.95%) |
Jul 27, 2010 | 4.805 | 4.874 | 4.749 | 4.805 | 1,363,922 | +0.06(+1.19%) |
Jul 26, 2010 | 4.504 | 4.755 | 4.467 | 4.749 | 1,127,600 | +0.24(+5.28%) |
Jul 23, 2010 | 4.398 | 4.542 | 4.348 | 4.511 | 584,642 | +0.08(+1.70%) |
Jul 22, 2010 | 4.316 | 4.473 | 4.291 | 4.435 | 800,580 | +0.21(+4.89%) |
Jul 21, 2010 | 4.392 | 4.417 | 4.204 | 4.229 | 1,133,858 | -0.11(-2.46%) |
Jul 20, 2010 | 4.254 | 4.341 | 4.166 | 4.335 | 592,940 | +0.03(+0.73%) |
Jul 19, 2010 | 4.279 | 4.323 | 4.191 | 4.304 | 740,395 | +0.03(+0.59%) |
Jul 16, 2010 | 4.279 | 4.373 | 4.210 | 4.279 | 1,623,429 | +0.02(+0.44%) |
Jul 15, 2010 | 4.360 | 4.385 | 4.191 | 4.260 | 1,358,961 | -0.11(-2.58%) |
Jul 14, 2010 | 4.498 | 4.498 | 4.298 | 4.373 | 654,247 | -0.12(-2.65%) |
Jul 13, 2010 | 4.492 | 4.517 | 4.354 | 4.492 | 10,591 | +0.19(+4.52%) |
Jul 12, 2010 | 4.429 | 4.473 | 4.260 | 4.298 | 821,711 | -0.16(-3.65%) |
Jul 09, 2010 | 4.460 | 4.467 | 4.316 | 4.460 | 1,111,745 | +0.05(+1.14%) |
Jul 08, 2010 | 4.410 | 4.536 | 4.373 | 4.410 | 3,218 | +0.04(+1.00%) |
Jul 07, 2010 | 4.417 | 4.454 | 4.335 | 4.366 | 1,811,774 | -0.02(-0.43%) |
Jul 06, 2010 | 4.385 | 4.758 | 4.323 | 4.385 | 5,416 | -0.28(-6.04%) |
Jul 02, 2010 | 4.667 | 4.899 | 4.655 | 4.667 | 1,190,159 | -0.13(-2.74%) |
Jul 01, 2010 | 4.842 | 4.861 | 4.687 | 4.799 | 1,924,310 | -0.03(-0.65%) |
Jun 30, 2010 | 4.830 | 4.911 | 4.749 | 4.830 | 8,541 | +0.00(+0.00%) |
Jun 29, 2010 | 4.867 | 4.886 | 4.755 | 4.830 | 1,078,201 | -0.16(-3.12%) |
Jun 25, 2010 | 4.986 | 5.004 | 4.705 | 4.986 | 2,523,279 | +0.26(+5.54%) |
Jun 24, 2010 | 4.724 | 4.836 | 4.712 | 4.724 | 598 | -0.12(-2.45%) |
Jun 23, 2010 | 5.023 | 5.023 | 4.811 | 4.842 | 1,499,510 | -0.14(-2.88%) |
Jun 22, 2010 | 4.986 | 5.098 | 4.749 | 4.986 | 2,936 | +0.22(+4.71%) |
Jun 21, 2010 | 4.699 | 4.861 | 4.699 | 4.761 | 1,434,969 | +0.12(+2.55%) |
Jun 18, 2010 | 4.643 | 4.730 | 4.481 | 4.643 | 2,060,605 | +0.01(+0.13%) |
Jun 17, 2010 | 4.637 | 4.699 | 4.549 | 4.637 | 569 | -0.02(-0.40%) |
Jun 16, 2010 | 4.743 | 4.755 | 4.655 | 4.655 | 764,138 | -0.15(-3.11%) |
Jun 15, 2010 | 4.805 | 4.861 | 4.718 | 4.805 | 5,105 | +0.01(+0.13%) |
Jun 14, 2010 | 4.668 | 4.936 | 4.662 | 4.799 | 2,069,594 | +0.21(+4.62%) |
Jun 11, 2010 | 4.381 | 4.599 | 4.325 | 4.587 | 1,181,214 | +0.16(+3.52%) |
Jun 10, 2010 | 4.431 | 4.581 | 4.319 | 4.431 | 4,743 | -0.01(-0.28%) |
Jun 09, 2010 | 4.369 | 4.531 | 4.344 | 4.444 | 878,415 | +0.07(+1.71%) |
Jun 08, 2010 | 4.338 | 4.419 | 4.169 | 4.369 | 1,255,055 | +0.04(+1.01%) |
Jun 07, 2010 | 4.500 | 4.549 | 4.325 | 4.325 | 1,299,186 | -0.18(-4.01%) |
Jun 04, 2010 | 4.506 | 4.855 | 4.481 | 4.506 | 1,260,150 | -0.44(-8.83%) |
Jun 03, 2010 | 4.942 | 5.092 | 4.898 | 4.942 | 1,317,412 | -0.04(-0.87%) |
Jun 02, 2010 | 4.986 | 4.986 | 4.718 | 4.986 | 1,429,109 | -0.01(-0.12%) |
Jun 01, 2010 | 4.992 | 5.198 | 4.961 | 4.992 | 4,141 | -0.23(-4.42%) |
May 28, 2010 | 5.223 | 5.353 | 5.185 | 5.223 | 952,316 | -0.08(-1.53%) |
May 27, 2010 | 5.191 | 5.313 | 5.173 | 5.304 | 1,485,225 | +0.21(+4.03%) |
May 26, 2010 | 5.098 | 5.229 | 5.054 | 5.098 | 4,154 | +0.06(+1.24%) |
May 25, 2010 | 4.743 | 5.048 | 4.618 | 5.036 | 1,730,768 | +0.14(+2.93%) |
May 24, 2010 | 5.067 | 5.110 | 4.874 | 4.892 | 569,143 | -0.17(-3.33%) |
May 21, 2010 | 4.780 | 5.104 | 4.774 | 5.061 | 1,600,327 | +0.19(+3.84%) |
May 20, 2010 | 4.836 | 4.948 | 4.811 | 4.874 | 1,908,927 | -0.04(-0.76%) |
May 19, 2010 | 5.160 | 5.185 | 4.861 | 4.911 | 913,464 | -0.26(-5.06%) |
May 18, 2010 | 5.179 | 5.304 | 5.104 | 5.173 | 2,594,730 | +0.09(+1.72%) |
May 17, 2010 | 4.961 | 5.110 | 4.942 | 5.085 | 1,204,941 | +0.14(+2.77%) |
May 14, 2010 | 4.948 | 5.004 | 4.855 | 4.948 | 1,211,399 | -0.08(-1.61%) |
May 13, 2010 | 5.017 | 5.123 | 4.986 | 5.029 | 906,332 | -0.02(-0.37%) |
May 12, 2010 | 4.855 | 5.104 | 4.855 | 5.048 | 1,174,505 | +0.20(+4.11%) |
May 11, 2010 | 4.892 | 4.942 | 4.842 | 4.849 | 1,095,538 | +0.09(+1.97%) |
May 10, 2010 | 4.799 | 4.805 | 4.743 | 4.755 | 1,403,848 | +0.21(+4.52%) |
May 07, 2010 | 4.612 | 4.655 | 4.431 | 4.549 | 1,859,721 | -0.12(-2.54%) |
May 06, 2010 | 4.817 | 4.948 | 4.300 | 4.668 | 1,643,179 | -0.16(-3.35%) |
May 05, 2010 | 4.855 | 4.905 | 4.814 | 4.830 | 1,171,978 | -0.09(-1.77%) |
May 04, 2010 | 5.061 | 5.061 | 4.867 | 4.917 | 1,866,253 | -0.21(-4.01%) |