Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.703 | 7.749 | 7.552 | 7.703 | 20,011,884 | +0.01(+0.17%) |
Apr 28, 2011 | 8.096 | 8.123 | 7.644 | 7.690 | 42,475,700 | -0.45(-5.56%) |
Apr 27, 2011 | 7.978 | 8.221 | 7.834 | 8.142 | 21,349,622 | +0.20(+2.48%) |
Apr 26, 2011 | 8.044 | 8.070 | 7.933 | 7.946 | 6,056,898 | -0.09(-1.06%) |
Apr 25, 2011 | 8.064 | 8.070 | 8.018 | 8.031 | 6,582,965 | -0.06(-0.73%) |
Apr 21, 2011 | 7.775 | 8.103 | 7.729 | 8.090 | 14,425,688 | +0.35(+4.49%) |
Apr 20, 2011 | 7.860 | 7.860 | 7.703 | 7.742 | 13,352,684 | +0.03(+0.34%) |
Apr 19, 2011 | 7.677 | 7.729 | 7.546 | 7.716 | 12,270,538 | +0.02(+0.26%) |
Apr 18, 2011 | 7.657 | 7.729 | 7.546 | 7.697 | 8,809,936 | -0.09(-1.18%) |
Apr 15, 2011 | 7.867 | 7.926 | 7.788 | 7.788 | 8,592,127 | -0.05(-0.67%) |
Apr 14, 2011 | 7.828 | 7.874 | 7.733 | 7.841 | 9,115,804 | -0.04(-0.50%) |
Apr 13, 2011 | 7.874 | 7.939 | 7.775 | 7.880 | 8,561,392 | +0.06(+0.75%) |
Apr 12, 2011 | 7.788 | 7.854 | 7.677 | 7.821 | 11,540,393 | -0.03(-0.33%) |
Apr 11, 2011 | 7.959 | 8.005 | 7.821 | 7.847 | 10,093,611 | -0.09(-1.07%) |
Apr 08, 2011 | 8.129 | 8.149 | 7.860 | 7.933 | 9,629,157 | -0.15(-1.87%) |
Apr 07, 2011 | 8.136 | 8.182 | 8.018 | 8.083 | 8,794,845 | -0.05(-0.64%) |
Apr 06, 2011 | 8.306 | 8.332 | 8.090 | 8.136 | 9,978,787 | -0.10(-1.19%) |
Apr 05, 2011 | 8.280 | 8.365 | 8.208 | 8.234 | 7,993,972 | -0.05(-0.55%) |
Apr 04, 2011 | 8.306 | 8.385 | 8.241 | 8.280 | 9,329,887 | +0.01(+0.08%) |
Apr 01, 2011 | 8.162 | 8.392 | 8.116 | 8.274 | 14,701,332 | +0.03(+0.40%) |
Mar 31, 2011 | 8.083 | 8.274 | 8.044 | 8.241 | 16,629,443 | +0.12(+1.53%) |
Mar 30, 2011 | 7.998 | 8.149 | 7.959 | 8.116 | 31,604,492 | +0.18(+2.31%) |
Mar 29, 2011 | 7.959 | 7.965 | 7.867 | 7.933 | 10,804,897 | -0.01(-0.08%) |
Mar 28, 2011 | 7.965 | 8.015 | 7.926 | 7.939 | 17,022,520 | +0.01(+0.08%) |
Mar 25, 2011 | 7.933 | 7.998 | 7.854 | 7.933 | 30,455,846 | +0.07(+0.92%) |
Mar 24, 2011 | 7.841 | 7.887 | 7.723 | 7.860 | 19,051,290 | +0.07(+0.84%) |
Mar 23, 2011 | 7.821 | 7.834 | 7.703 | 7.795 | 19,158,434 | -0.05(-0.59%) |
Mar 22, 2011 | 7.998 | 8.024 | 7.788 | 7.841 | 8,725,428 | -0.14(-1.81%) |
Mar 21, 2011 | 7.998 | 8.005 | 7.926 | 7.985 | 13,033,804 | +0.17(+2.18%) |
Mar 18, 2011 | 7.978 | 8.011 | 7.795 | 7.815 | 18,144,706 | -0.07(-0.83%) |
Mar 17, 2011 | 7.893 | 7.939 | 7.834 | 7.880 | 10,655,729 | +0.18(+2.30%) |
Mar 16, 2011 | 7.854 | 7.952 | 7.697 | 7.703 | 18,025,576 | -0.20(-2.49%) |
Mar 15, 2011 | 7.874 | 8.149 | 7.847 | 7.900 | 16,654,858 | -0.25(-3.06%) |
Mar 14, 2011 | 8.260 | 8.365 | 8.051 | 8.149 | 11,578,533 | -0.18(-2.20%) |
Mar 11, 2011 | 8.280 | 8.418 | 8.254 | 8.332 | 10,285,600 | +0.01(+0.08%) |
Mar 10, 2011 | 8.418 | 8.457 | 8.290 | 8.326 | 15,168,778 | -0.24(-2.83%) |
Mar 09, 2011 | 8.510 | 8.687 | 8.405 | 8.569 | 14,100,459 | +0.03(+0.38%) |
Mar 08, 2011 | 8.418 | 8.653 | 8.353 | 8.536 | 14,252,643 | +0.16(+1.87%) |
Mar 07, 2011 | 8.542 | 8.588 | 8.320 | 8.379 | 12,139,225 | -0.12(-1.46%) |
Mar 04, 2011 | 8.470 | 8.587 | 8.392 | 8.503 | 8,744,789 | +0.01(+0.08%) |
Mar 03, 2011 | 8.480 | 8.627 | 8.457 | 8.497 | 8,531,588 | +0.14(+1.64%) |
Mar 02, 2011 | 8.190 | 8.484 | 8.190 | 8.360 | 9,603,586 | +0.13(+1.59%) |
Mar 01, 2011 | 8.634 | 8.653 | 8.170 | 8.229 | 24,494,554 | -0.39(-4.47%) |
Feb 28, 2011 | 8.268 | 8.709 | 8.177 | 8.614 | 21,897,572 | +0.41(+5.01%) |
Feb 25, 2011 | 8.366 | 8.418 | 8.072 | 8.203 | 22,300,246 | +0.62(+8.18%) |
Feb 24, 2011 | 7.518 | 7.668 | 7.413 | 7.583 | 12,088,689 | +0.07(+0.87%) |
Feb 23, 2011 | 7.753 | 7.837 | 7.439 | 7.518 | 11,711,628 | -0.25(-3.19%) |
Feb 22, 2011 | 8.105 | 8.164 | 7.753 | 7.766 | 11,341,276 | -0.48(-5.85%) |
Feb 18, 2011 | 8.177 | 8.249 | 8.125 | 8.249 | 5,226,601 | +0.06(+0.72%) |
Feb 17, 2011 | 8.085 | 8.203 | 8.053 | 8.190 | 4,867,805 | +0.06(+0.72%) |
Feb 16, 2011 | 8.092 | 8.131 | 8.020 | 8.131 | 5,985,374 | +0.06(+0.73%) |
Feb 15, 2011 | 8.001 | 8.190 | 7.961 | 8.072 | 10,477,488 | +0.05(+0.57%) |
Feb 14, 2011 | 8.040 | 8.092 | 7.948 | 8.027 | 7,337,541 | -0.01(-0.08%) |
Feb 11, 2011 | 7.961 | 8.092 | 7.864 | 8.033 | 10,066,272 | +0.29(+3.79%) |
Feb 10, 2011 | 7.642 | 7.864 | 7.625 | 7.740 | 8,467,711 | +0.07(+0.94%) |
Feb 09, 2011 | 7.798 | 7.795 | 7.655 | 7.668 | 10,768,809 | -0.13(-1.67%) |
Feb 08, 2011 | 7.661 | 7.805 | 7.603 | 7.798 | 9,500,277 | +0.15(+1.96%) |
Feb 07, 2011 | 7.674 | 7.692 | 7.505 | 7.648 | 8,300,051 | -0.02(-0.26%) |
Feb 04, 2011 | 7.609 | 7.811 | 7.576 | 7.668 | 11,837,703 | +0.02(+0.26%) |
Feb 03, 2011 | 7.152 | 7.648 | 7.152 | 7.648 | 24,141,774 | +0.51(+7.13%) |
Feb 02, 2011 | 7.035 | 7.218 | 7.022 | 7.139 | 4,874,469 | +0.06(+0.83%) |
Feb 01, 2011 | 7.041 | 7.113 | 6.924 | 7.080 | 5,719,964 | +0.10(+1.50%) |
Jan 31, 2011 | 7.009 | 7.133 | 6.930 | 6.976 | 11,179,274 | -0.02(-0.28%) |
Jan 28, 2011 | 7.237 | 7.322 | 6.983 | 6.996 | 8,392,773 | -0.23(-3.16%) |
Jan 27, 2011 | 7.185 | 7.289 | 7.139 | 7.224 | 7,240,757 | +0.06(+0.82%) |
Jan 26, 2011 | 7.120 | 7.218 | 7.080 | 7.165 | 7,098,493 | +0.06(+0.83%) |
Jan 25, 2011 | 7.120 | 7.133 | 6.989 | 7.107 | 5,026,492 | -0.03(-0.37%) |
Jan 24, 2011 | 7.126 | 7.146 | 6.996 | 7.133 | 8,259,937 | -0.01(-0.09%) |
Jan 21, 2011 | 7.165 | 7.257 | 7.100 | 7.139 | 5,254,270 | +0.01(+0.09%) |
Jan 20, 2011 | 7.165 | 7.198 | 7.035 | 7.133 | 4,678,453 | -0.07(-1.00%) |
Jan 19, 2011 | 7.342 | 7.368 | 7.204 | 7.204 | 7,793,060 | -0.16(-2.21%) |
Jan 18, 2011 | 7.237 | 7.400 | 7.204 | 7.368 | 6,173,820 | +0.12(+1.71%) |
Jan 14, 2011 | 7.231 | 7.276 | 7.178 | 7.244 | 3,638,910 | -0.02(-0.27%) |
Jan 13, 2011 | 7.270 | 7.348 | 7.211 | 7.263 | 5,184,865 | +0.00(+0.00%) |
Jan 12, 2011 | 7.296 | 7.335 | 7.204 | 7.263 | 7,297,650 | +0.04(+0.54%) |
Jan 11, 2011 | 7.309 | 7.309 | 7.120 | 7.224 | 9,117,571 | -0.07(-0.90%) |
Jan 10, 2011 | 7.218 | 7.322 | 7.178 | 7.289 | 7,483,231 | +0.04(+0.54%) |
Jan 07, 2011 | 6.943 | 7.335 | 6.943 | 7.250 | 21,773,388 | +0.33(+4.71%) |
Jan 06, 2011 | 6.943 | 6.956 | 6.881 | 6.924 | 4,426,439 | +0.01(+0.09%) |
Jan 05, 2011 | 6.813 | 6.963 | 6.761 | 6.917 | 11,442,003 | +0.08(+1.24%) |
Jan 04, 2011 | 7.009 | 7.035 | 6.819 | 6.832 | 8,946,369 | -0.19(-2.70%) |
Jan 03, 2011 | 6.989 | 7.035 | 6.976 | 7.022 | 8,820,593 | +0.09(+1.32%) |
Dec 31, 2010 | 6.911 | 6.976 | 6.878 | 6.930 | 4,301,941 | -0.01(-0.09%) |
Dec 30, 2010 | 6.930 | 6.996 | 6.904 | 6.937 | 4,057,000 | +0.01(+0.09%) |
Dec 29, 2010 | 6.937 | 7.022 | 6.911 | 6.930 | 5,186,335 | +0.00(+0.00%) |
Dec 28, 2010 | 7.002 | 7.015 | 6.924 | 6.930 | 6,758,287 | -0.05(-0.65%) |
Dec 27, 2010 | 7.009 | 7.018 | 6.898 | 6.976 | 3,380,443 | -0.05(-0.65%) |
Dec 23, 2010 | 7.035 | 7.133 | 6.987 | 7.022 | 5,254,901 | -0.01(-0.19%) |
Dec 22, 2010 | 7.139 | 7.159 | 7.015 | 7.035 | 9,020,864 | -0.08(-1.19%) |
Dec 21, 2010 | 7.022 | 7.146 | 6.996 | 7.120 | 14,283,798 | +0.14(+2.06%) |
Dec 20, 2010 | 7.107 | 7.133 | 6.865 | 6.976 | 15,298,724 | -0.09(-1.29%) |
Dec 17, 2010 | 7.126 | 7.133 | 7.067 | 7.067 | 8,137,110 | -0.07(-1.01%) |
Dec 16, 2010 | 7.133 | 7.185 | 7.107 | 7.139 | 8,729,215 | +0.03(+0.37%) |
Dec 15, 2010 | 7.159 | 7.178 | 7.074 | 7.113 | 8,813,036 | -0.07(-0.91%) |
Dec 14, 2010 | 7.250 | 7.296 | 7.165 | 7.178 | 10,224,325 | -0.07(-0.99%) |
Dec 13, 2010 | 7.302 | 7.335 | 7.198 | 7.250 | 7,698,509 | +0.00(+0.00%) |
Dec 10, 2010 | 7.250 | 7.283 | 7.165 | 7.250 | 7,798,370 | +0.04(+0.54%) |
Dec 09, 2010 | 7.178 | 7.270 | 7.165 | 7.211 | 11,008,801 | +0.06(+0.82%) |
Dec 08, 2010 | 7.133 | 7.169 | 7.002 | 7.152 | 12,164,936 | +0.00(+0.00%) |
Dec 07, 2010 | 7.211 | 7.244 | 7.126 | 7.152 | 10,053,582 | +0.00(+0.00%) |
Dec 06, 2010 | 7.022 | 7.185 | 7.022 | 7.152 | 13,176,505 | +0.09(+1.29%) |
Dec 03, 2010 | 7.165 | 7.172 | 7.048 | 7.061 | 10,817,146 | -0.13(-1.81%) |
Dec 02, 2010 | 7.002 | 7.198 | 6.996 | 7.191 | 8,274,430 | +0.19(+2.70%) |
Dec 01, 2010 | 7.048 | 7.126 | 6.956 | 7.002 | 11,428,013 | +0.05(+0.75%) |
Nov 30, 2010 | 6.767 | 6.970 | 6.741 | 6.950 | 9,762,520 | +0.08(+1.24%) |
Nov 29, 2010 | 6.852 | 6.911 | 6.715 | 6.865 | 7,649,793 | -0.05(-0.75%) |
Nov 26, 2010 | 6.911 | 6.943 | 6.852 | 6.917 | 2,218,193 | -0.06(-0.84%) |
Nov 24, 2010 | 6.780 | 6.976 | 6.976 | 6.976 | 6,951,267 | +0.24(+3.59%) |
Nov 23, 2010 | 6.826 | 6.832 | 6.689 | 6.735 | 6,269,106 | -0.18(-2.64%) |
Nov 22, 2010 | 6.826 | 6.924 | 6.774 | 6.917 | 6,727,981 | +0.02(+0.28%) |
Nov 19, 2010 | 6.852 | 6.930 | 6.806 | 6.898 | 5,672,273 | +0.03(+0.38%) |
Nov 18, 2010 | 6.898 | 7.074 | 6.846 | 6.872 | 13,653,317 | +0.05(+0.67%) |
Nov 17, 2010 | 6.839 | 6.872 | 6.761 | 6.826 | 5,373,207 | -0.04(-0.57%) |
Nov 16, 2010 | 6.800 | 6.885 | 6.722 | 6.865 | 12,438,195 | -0.01(-0.10%) |
Nov 15, 2010 | 6.917 | 6.989 | 6.846 | 6.872 | 6,689,223 | -0.01(-0.09%) |
Nov 12, 2010 | 6.937 | 6.983 | 6.774 | 6.878 | 15,625,689 | -0.10(-1.50%) |
Nov 11, 2010 | 6.911 | 7.028 | 6.846 | 6.983 | 8,302,894 | +0.01(+0.19%) |
Nov 10, 2010 | 6.813 | 7.015 | 6.772 | 6.970 | 9,695,906 | +0.19(+2.79%) |
Nov 09, 2010 | 6.904 | 6.904 | 6.748 | 6.780 | 8,658,614 | -0.21(-2.99%) |
Nov 08, 2010 | 6.917 | 6.996 | 6.859 | 6.989 | 6,095,141 | +0.05(+0.66%) |
Nov 05, 2010 | 6.813 | 6.956 | 6.780 | 6.943 | 12,910,674 | +0.17(+2.50%) |
Nov 04, 2010 | 6.865 | 6.885 | 6.715 | 6.774 | 17,804,916 | +0.00(+0.00%) |
Nov 03, 2010 | 6.832 | 6.891 | 6.611 | 6.774 | 10,939,093 | -0.06(-0.86%) |
Nov 02, 2010 | 6.748 | 6.865 | 6.748 | 6.832 | 11,062,036 | +0.18(+2.65%) |
Nov 01, 2010 | 6.891 | 6.911 | 6.578 | 6.656 | 10,925,081 | -0.10(-1.45%) |
Oct 29, 2010 | 6.865 | 7.185 | 6.682 | 6.754 | 19,097,396 | -0.05(-0.67%) |
Oct 28, 2010 | 6.924 | 6.943 | 6.669 | 6.800 | 15,799,058 | -0.07(-0.95%) |
Oct 27, 2010 | 6.846 | 6.911 | 6.774 | 6.865 | 6,863,772 | -0.07(-0.94%) |
Oct 25, 2010 | 6.846 | 6.983 | 6.800 | 6.930 | 13,789,738 | +0.12(+1.82%) |
Oct 22, 2010 | 6.917 | 6.956 | 6.761 | 6.806 | 12,382,125 | -0.09(-1.32%) |
Oct 21, 2010 | 6.937 | 7.100 | 6.865 | 6.898 | 9,777,474 | -0.01(-0.09%) |
Oct 20, 2010 | 6.715 | 6.924 | 6.709 | 6.904 | 10,618,185 | +0.22(+3.32%) |
Oct 19, 2010 | 6.806 | 6.846 | 6.624 | 6.682 | 18,789,066 | -0.25(-3.58%) |
Oct 18, 2010 | 6.989 | 6.989 | 6.839 | 6.930 | 10,309,586 | -0.12(-1.76%) |
Oct 15, 2010 | 6.996 | 7.074 | 6.917 | 7.054 | 8,036,877 | +0.16(+2.37%) |
Oct 14, 2010 | 7.022 | 7.061 | 6.865 | 6.891 | 9,415,743 | -0.11(-1.58%) |
Oct 13, 2010 | 7.028 | 7.133 | 6.911 | 7.002 | 8,625,563 | +0.05(+0.75%) |
Oct 12, 2010 | 6.917 | 7.113 | 6.787 | 6.950 | 8,808,251 | -0.04(-0.56%) |
Oct 11, 2010 | 6.839 | 7.067 | 6.813 | 6.989 | 7,015,808 | +0.16(+2.29%) |
Oct 08, 2010 | 6.832 | 6.859 | 6.637 | 6.832 | 8,909,800 | +0.14(+2.15%) |
Oct 07, 2010 | 6.709 | 6.748 | 6.630 | 6.689 | 8,146,623 | +0.00(+0.00%) |
Oct 06, 2010 | 6.846 | 6.852 | 6.637 | 6.689 | 8,448,455 | -0.16(-2.29%) |
Oct 05, 2010 | 6.591 | 6.878 | 6.591 | 6.846 | 11,189,900 | +0.33(+5.11%) |
Oct 04, 2010 | 6.585 | 6.630 | 6.434 | 6.513 | 8,040,011 | -0.11(-1.67%) |
Oct 01, 2010 | 6.624 | 6.650 | 6.506 | 6.624 | 6,489,411 | +0.06(+0.94%) |
Sep 30, 2010 | 6.548 | 6.679 | 6.500 | 6.562 | 5,494,647 | +0.01(+0.15%) |
Sep 29, 2010 | 6.539 | 6.656 | 6.480 | 6.552 | 8,394,344 | -0.06(-0.89%) |
Sep 28, 2010 | 6.650 | 6.650 | 6.480 | 6.611 | 8,242,086 | -0.03(-0.39%) |
Sep 27, 2010 | 6.539 | 6.722 | 6.513 | 6.637 | 8,098,870 | +0.07(+0.99%) |
Sep 24, 2010 | 6.408 | 6.598 | 6.343 | 6.571 | 13,529,445 | +0.28(+4.46%) |
Sep 23, 2010 | 6.291 | 6.578 | 6.154 | 6.291 | 10,277,094 | -0.01(-0.10%) |
Sep 22, 2010 | 6.356 | 6.421 | 6.206 | 6.297 | 6,815,829 | -0.07(-1.13%) |
Sep 21, 2010 | 6.480 | 6.519 | 6.297 | 6.369 | 5,837,649 | -0.08(-1.31%) |
Sep 20, 2010 | 6.310 | 6.500 | 6.265 | 6.454 | 9,467,650 | +0.16(+2.49%) |
Sep 17, 2010 | 6.297 | 6.323 | 6.056 | 6.297 | 15,635,314 | +0.14(+2.33%) |
Sep 15, 2010 | 6.219 | 6.258 | 6.082 | 6.154 | 10,359,844 | -0.09(-1.46%) |
Sep 14, 2010 | 6.265 | 6.376 | 6.239 | 6.245 | 7,875,306 | -0.03(-0.42%) |
Sep 13, 2010 | 6.278 | 6.395 | 6.213 | 6.271 | 10,029,217 | +0.05(+0.73%) |
Sep 10, 2010 | 6.023 | 6.242 | 6.023 | 6.226 | 10,172,438 | +0.22(+3.58%) |
Sep 09, 2010 | 6.108 | 6.108 | 5.981 | 6.010 | 6,973,410 | +0.02(+0.33%) |
Sep 08, 2010 | 5.932 | 6.030 | 5.886 | 5.991 | 6,351,694 | +0.12(+2.00%) |
Sep 07, 2010 | 5.906 | 6.004 | 5.867 | 5.873 | 799 | -0.13(-2.17%) |
Sep 03, 2010 | 5.991 | 6.030 | 5.873 | 6.004 | 6,192,359 | +0.11(+1.88%) |
Sep 02, 2010 | 5.795 | 5.945 | 5.710 | 5.893 | 332 | +0.14(+2.50%) |
Sep 01, 2010 | 5.664 | 5.801 | 5.599 | 5.749 | 7,354,917 | +0.19(+3.40%) |
Aug 31, 2010 | 5.547 | 5.612 | 5.482 | 5.560 | 113,468 | +0.02(+0.35%) |
Aug 30, 2010 | 5.651 | 5.684 | 5.498 | 5.540 | 13,195,193 | -0.16(-2.75%) |
Aug 27, 2010 | 5.671 | 5.744 | 5.580 | 5.697 | 15,710,438 | +0.19(+3.44%) |
Aug 26, 2010 | 5.508 | 5.645 | 5.495 | 5.508 | 1,225 | -0.07(-1.29%) |
Aug 25, 2010 | 5.436 | 5.606 | 5.403 | 5.580 | 6,950,639 | +0.08(+1.42%) |
Aug 24, 2010 | 5.371 | 5.593 | 5.345 | 5.501 | 1,000 | +0.01(+0.24%) |
Aug 23, 2010 | 5.638 | 5.658 | 5.449 | 5.488 | 6,606,053 | -0.10(-1.87%) |
Aug 20, 2010 | 5.508 | 5.651 | 5.462 | 5.593 | 6,832,684 | +0.03(+0.47%) |
Aug 19, 2010 | 5.612 | 5.664 | 5.521 | 5.566 | 1,000 | -0.08(-1.39%) |
Aug 18, 2010 | 5.645 | 5.775 | 5.547 | 5.645 | 7,133,884 | -0.01(-0.12%) |
Aug 17, 2010 | 5.625 | 5.710 | 5.583 | 5.651 | 6,051,409 | +0.06(+1.05%) |
Aug 16, 2010 | 5.573 | 5.658 | 5.540 | 5.593 | 6,893,547 | -0.05(-0.81%) |
Aug 13, 2010 | 5.638 | 5.710 | 5.612 | 5.638 | 4,134,165 | -0.03(-0.58%) |
Aug 12, 2010 | 5.671 | 5.749 | 5.593 | 5.671 | 10,581,538 | -0.13(-2.25%) |
Aug 11, 2010 | 5.893 | 5.991 | 5.775 | 5.801 | 9,481,832 | -0.39(-6.32%) |
Aug 10, 2010 | 6.193 | 6.232 | 6.066 | 6.193 | 306 | -0.07(-1.04%) |
Aug 09, 2010 | 6.121 | 6.258 | 6.030 | 6.258 | 9,259,145 | +0.20(+3.23%) |
Aug 06, 2010 | 6.062 | 6.121 | 5.912 | 6.062 | 14,285,522 | -0.07(-1.06%) |
Aug 05, 2010 | 5.919 | 6.232 | 5.893 | 6.128 | 11,842,990 | +0.15(+2.51%) |
Aug 04, 2010 | 5.886 | 5.997 | 5.867 | 5.978 | 7,922,384 | +0.14(+2.46%) |
Aug 03, 2010 | 5.938 | 5.984 | 5.788 | 5.834 | 12,480,593 | -0.18(-2.93%) |
Aug 02, 2010 | 6.095 | 6.134 | 5.978 | 6.010 | 13,410,787 | +0.05(+0.77%) |
Jul 30, 2010 | 5.977 | 6.036 | 5.423 | 5.965 | 12,285,890 | +0.10(+1.78%) |
Jul 29, 2010 | 5.938 | 5.965 | 5.573 | 5.860 | 612 | +0.43(+7.93%) |
Jul 28, 2010 | 5.429 | 5.456 | 5.351 | 5.429 | 599 | +0.00(+0.00%) |
Jul 27, 2010 | 5.429 | 5.508 | 5.390 | 5.429 | 799 | -0.04(-0.72%) |
Jul 26, 2010 | 5.345 | 5.469 | 5.292 | 5.469 | 7,928,070 | +0.13(+2.44%) |
Jul 23, 2010 | 5.221 | 5.384 | 5.208 | 5.338 | 8,269,899 | +0.10(+1.87%) |
Jul 22, 2010 | 5.071 | 5.266 | 5.071 | 5.240 | 4,579,351 | +0.25(+5.10%) |
Jul 21, 2010 | 5.142 | 5.155 | 4.973 | 4.986 | 7,906,263 | -0.16(-3.05%) |
Jul 20, 2010 | 5.142 | 5.208 | 4.894 | 5.142 | 11,775,893 | +0.22(+4.51%) |
Jul 19, 2010 | 4.796 | 4.935 | 4.783 | 4.920 | 8,456,399 | +0.14(+3.01%) |
Jul 16, 2010 | 4.777 | 5.077 | 4.770 | 4.777 | 10,437,977 | -0.33(-6.51%) |
Jul 15, 2010 | 5.129 | 5.168 | 4.999 | 5.110 | 4,873,488 | -0.01(-0.25%) |
Jul 14, 2010 | 5.116 | 5.149 | 5.031 | 5.123 | 6,744,131 | -0.03(-0.63%) |
Jul 13, 2010 | 5.077 | 5.155 | 4.992 | 5.155 | 14,949,839 | +0.18(+3.61%) |
Jul 12, 2010 | 4.999 | 5.090 | 4.940 | 4.976 | 5,195,071 | -0.06(-1.23%) |
Jul 09, 2010 | 5.038 | 5.057 | 4.947 | 5.038 | 5,337,161 | +0.06(+1.18%) |
Jul 08, 2010 | 4.888 | 5.005 | 4.816 | 4.979 | 11,837,455 | +0.21(+4.38%) |
Jul 07, 2010 | 4.659 | 4.796 | 4.607 | 4.770 | 7,890,124 | +0.14(+2.96%) |
Jul 06, 2010 | 4.575 | 4.725 | 4.562 | 4.633 | 505 | +0.11(+2.45%) |
Jul 02, 2010 | 4.522 | 4.699 | 4.477 | 4.522 | 7,119,046 | -0.05(-1.00%) |
Jul 01, 2010 | 4.692 | 4.699 | 4.535 | 4.568 | 16,857,318 | -0.08(-1.82%) |
Jun 30, 2010 | 4.744 | 4.823 | 4.633 | 4.653 | 9,244 | -0.09(-1.93%) |
Jun 29, 2010 | 4.796 | 4.855 | 4.692 | 4.744 | 11,343,593 | -0.29(-5.71%) |
Jun 25, 2010 | 5.031 | 5.253 | 5.031 | 5.031 | 25,399,064 | -0.16(-3.14%) |
Jun 24, 2010 | 5.345 | 5.410 | 5.188 | 5.195 | 7,849,399 | -0.19(-3.52%) |
Jun 23, 2010 | 5.325 | 5.429 | 5.273 | 5.384 | 7,759,211 | +0.06(+1.10%) |
Jun 22, 2010 | 5.410 | 5.475 | 5.325 | 5.325 | 8,319,667 | -0.10(-1.81%) |
Jun 21, 2010 | 5.501 | 5.599 | 5.410 | 5.423 | 9,032,738 | -0.01(-0.12%) |
Jun 18, 2010 | 5.429 | 5.482 | 5.377 | 5.429 | 8,625,389 | +0.03(+0.60%) |
Jun 17, 2010 | 5.247 | 5.403 | 5.214 | 5.397 | 7,352,250 | +0.14(+2.61%) |
Jun 16, 2010 | 5.221 | 5.292 | 5.149 | 5.260 | 10,696,831 | -0.02(-0.37%) |
Jun 15, 2010 | 5.286 | 5.312 | 5.208 | 5.279 | 10,019,696 | +0.08(+1.51%) |
Jun 14, 2010 | 5.273 | 5.332 | 5.188 | 5.201 | 6,497,715 | -0.01(-0.13%) |
Jun 11, 2010 | 5.188 | 5.260 | 5.142 | 5.208 | 5,649,086 | -0.06(-1.12%) |
Jun 10, 2010 | 5.123 | 5.273 | 5.097 | 5.266 | 7,886,889 | +0.27(+5.35%) |
Jun 09, 2010 | 5.018 | 5.175 | 4.914 | 4.999 | 9,224,309 | +0.01(+0.26%) |
Jun 08, 2010 | 4.927 | 4.999 | 4.790 | 4.986 | 13,242,552 | +0.08(+1.60%) |
Jun 07, 2010 | 5.116 | 5.195 | 4.907 | 4.907 | 9,850,577 | -0.21(-4.08%) |
Jun 04, 2010 | 5.116 | 5.410 | 5.077 | 5.116 | 9,455,018 | -0.31(-5.66%) |
Jun 03, 2010 | 5.305 | 5.540 | 5.260 | 5.423 | 12,268,065 | +0.12(+2.34%) |
Jun 02, 2010 | 5.214 | 5.416 | 5.188 | 5.299 | 17,315 | +0.13(+2.53%) |
Jun 01, 2010 | 5.364 | 5.488 | 5.168 | 5.168 | 10,921,112 | -0.28(-5.15%) |
May 28, 2010 | 5.449 | 5.619 | 5.423 | 5.449 | 12,440,878 | -0.15(-2.68%) |
May 27, 2010 | 5.253 | 5.619 | 5.253 | 5.599 | 16,487,093 | +0.25(+4.63%) |
May 26, 2010 | 5.110 | 5.397 | 5.103 | 5.351 | 19,718,284 | +0.26(+5.13%) |
May 25, 2010 | 4.973 | 5.105 | 4.777 | 5.090 | 21,029,470 | -0.05(-0.89%) |
May 24, 2010 | 5.351 | 5.351 | 5.012 | 5.136 | 17,546,994 | +0.07(+1.29%) |
May 21, 2010 | 4.855 | 5.110 | 4.751 | 5.071 | 16,870,284 | +0.12(+2.51%) |
May 20, 2010 | 4.960 | 5.142 | 4.914 | 4.947 | 15,986,947 | -0.21(-4.05%) |
May 19, 2010 | 5.208 | 5.240 | 5.071 | 5.155 | 12,488,806 | -0.09(-1.74%) |
May 18, 2010 | 5.345 | 5.400 | 5.181 | 5.247 | 306 | -0.03(-0.62%) |
May 17, 2010 | 5.260 | 5.351 | 5.116 | 5.279 | 7,432,406 | +0.03(+0.50%) |
May 14, 2010 | 5.253 | 5.443 | 5.168 | 5.253 | 8,986,937 | -0.22(-3.94%) |
May 13, 2010 | 5.462 | 5.612 | 5.390 | 5.469 | 11,764,695 | -0.03(-0.48%) |
May 12, 2010 | 5.358 | 5.534 | 5.338 | 5.495 | 9,318,128 | +0.16(+3.06%) |
May 11, 2010 | 5.397 | 5.436 | 5.279 | 5.332 | 10,024,169 | -0.12(-2.27%) |
May 10, 2010 | 5.436 | 5.514 | 5.377 | 5.456 | 18,572,672 | +0.42(+8.29%) |
May 07, 2010 | 5.449 | 5.449 | 4.894 | 5.038 | 14,353,940 | -0.22(-4.22%) |
May 06, 2010 | 5.266 | 12.73 | 4.849 | 5.260 | 3,984 | -0.12(-2.18%) |
May 05, 2010 | 5.423 | 5.580 | 5.358 | 5.377 | 16,773,502 | -0.14(-2.49%) |
May 04, 2010 | 5.795 | 5.801 | 5.384 | 5.514 | 16,695,192 | -0.35(-6.01%) |