Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.43 | 10.43 | 10.12 | 10.19 | 2,577,804 | -0.20(-1.93%) |
Apr 28, 2011 | 10.28 | 10.43 | 10.15 | 10.39 | 1,730,157 | +0.09(+0.89%) |
Apr 27, 2011 | 10.39 | 10.43 | 10.18 | 10.30 | 1,651,545 | -0.09(-0.89%) |
Apr 26, 2011 | 10.24 | 10.66 | 10.17 | 10.39 | 1,608,289 | +0.14(+1.39%) |
Apr 25, 2011 | 10.25 | 10.30 | 10.13 | 10.24 | 1,300,296 | -0.13(-1.21%) |
Apr 21, 2011 | 10.21 | 10.45 | 10.08 | 10.37 | 2,090,207 | +0.27(+2.65%) |
Apr 20, 2011 | 9.986 | 10.17 | 9.936 | 10.10 | 2,428,641 | +0.28(+2.90%) |
Apr 19, 2011 | 9.785 | 9.885 | 9.501 | 9.818 | 2,674,635 | +0.08(+0.86%) |
Apr 18, 2011 | 9.651 | 9.793 | 9.534 | 9.735 | 2,025,348 | -0.15(-1.52%) |
Apr 15, 2011 | 9.835 | 9.961 | 9.719 | 9.885 | 2,072,116 | +0.02(+0.17%) |
Apr 14, 2011 | 9.400 | 9.902 | 9.266 | 9.869 | 2,870,922 | +0.36(+3.78%) |
Apr 13, 2011 | 9.492 | 9.576 | 9.333 | 9.509 | 2,461,911 | +0.08(+0.89%) |
Apr 12, 2011 | 9.517 | 9.685 | 9.409 | 9.425 | 2,821,554 | -0.23(-2.42%) |
Apr 11, 2011 | 9.593 | 9.869 | 9.559 | 9.660 | 3,646,916 | +0.07(+0.70%) |
Apr 08, 2011 | 10.05 | 10.17 | 9.505 | 9.593 | 6,061,092 | -0.15(-1.54%) |
Apr 07, 2011 | 9.425 | 9.827 | 8.990 | 9.743 | 13,837,829 | +0.93(+10.53%) |
Apr 06, 2011 | 8.781 | 8.848 | 8.543 | 8.815 | 2,271,779 | +0.10(+1.15%) |
Apr 05, 2011 | 8.505 | 8.781 | 8.405 | 8.714 | 1,857,619 | +0.21(+2.46%) |
Apr 04, 2011 | 8.589 | 8.643 | 8.388 | 8.505 | 1,752,427 | -0.08(-0.97%) |
Apr 01, 2011 | 8.530 | 8.656 | 8.472 | 8.589 | 1,325,271 | +0.10(+1.18%) |
Mar 31, 2011 | 8.472 | 8.530 | 8.372 | 8.489 | 1,562,907 | +0.01(+0.10%) |
Mar 30, 2011 | 8.480 | 8.480 | 8.480 | 8.480 | 1,728,358 | +0.26(+3.15%) |
Mar 29, 2011 | 8.037 | 8.238 | 7.928 | 8.221 | 1,233,864 | +0.19(+2.40%) |
Mar 28, 2011 | 8.238 | 8.296 | 8.020 | 8.029 | 1,487,235 | -0.18(-2.14%) |
Mar 25, 2011 | 8.221 | 8.447 | 8.154 | 8.204 | 1,619,329 | +0.07(+0.82%) |
Mar 24, 2011 | 8.062 | 8.196 | 7.803 | 8.137 | 2,383,390 | +0.13(+1.57%) |
Mar 23, 2011 | 7.736 | 8.096 | 7.594 | 8.012 | 3,885,909 | +0.25(+3.23%) |
Mar 22, 2011 | 7.920 | 7.945 | 7.535 | 7.761 | 2,891,682 | -0.17(-2.11%) |
Mar 21, 2011 | 7.937 | 7.953 | 7.836 | 7.928 | 1,450,328 | +0.14(+1.83%) |
Mar 18, 2011 | 7.845 | 7.861 | 7.694 | 7.786 | 2,627,537 | +0.08(+0.98%) |
Mar 17, 2011 | 7.853 | 7.861 | 7.669 | 7.711 | 1,550,761 | +0.02(+0.22%) |
Mar 16, 2011 | 7.937 | 8.029 | 7.527 | 7.694 | 3,464,883 | -0.31(-3.87%) |
Mar 15, 2011 | 7.920 | 8.154 | 7.560 | 8.004 | 3,008,739 | +0.44(+5.86%) |
Mar 14, 2011 | 7.502 | 7.703 | 7.435 | 7.560 | 2,144,304 | -0.22(-2.80%) |
Mar 11, 2011 | 7.661 | 7.845 | 7.594 | 7.778 | 1,449,448 | +0.05(+0.65%) |
Mar 10, 2011 | 7.744 | 7.887 | 7.611 | 7.728 | 1,874,664 | -0.13(-1.70%) |
Mar 09, 2011 | 7.903 | 8.037 | 7.753 | 7.861 | 2,464,289 | -0.03(-0.42%) |
Mar 08, 2011 | 7.761 | 8.062 | 7.644 | 7.895 | 3,149,654 | +0.14(+1.83%) |
Mar 07, 2011 | 8.246 | 8.321 | 7.694 | 7.753 | 4,975,721 | -0.48(-5.79%) |
Mar 04, 2011 | 8.271 | 8.388 | 8.087 | 8.229 | 2,519,264 | +0.00(+0.00%) |
Mar 03, 2011 | 7.987 | 8.413 | 7.836 | 8.229 | 4,079,779 | +0.34(+4.35%) |
Mar 02, 2011 | 7.979 | 8.096 | 7.711 | 7.887 | 4,725,948 | -0.15(-1.87%) |
Mar 01, 2011 | 8.363 | 8.438 | 7.878 | 8.037 | 4,122,709 | -0.39(-4.66%) |
Feb 28, 2011 | 8.271 | 8.447 | 8.155 | 8.430 | 2,569,420 | +0.25(+3.07%) |
Feb 25, 2011 | 8.121 | 8.288 | 8.029 | 8.179 | 2,229,067 | +0.12(+1.45%) |
Feb 24, 2011 | 7.636 | 8.087 | 7.552 | 8.062 | 4,667,190 | +0.44(+5.82%) |
Feb 23, 2011 | 7.995 | 8.061 | 7.360 | 7.619 | 2,499,920 | -0.37(-4.61%) |
Feb 22, 2011 | 8.338 | 8.447 | 7.970 | 7.987 | 1,929,826 | -0.47(-5.54%) |
Feb 18, 2011 | 8.622 | 8.622 | 8.397 | 8.455 | 956,346 | -0.13(-1.56%) |
Feb 17, 2011 | 8.472 | 8.681 | 8.413 | 8.589 | 1,407,097 | +0.14(+1.68%) |
Feb 16, 2011 | 8.606 | 8.723 | 8.413 | 8.447 | 2,390,992 | -0.08(-0.98%) |
Feb 15, 2011 | 8.606 | 8.631 | 8.447 | 8.530 | 962,992 | -0.11(-1.26%) |
Feb 14, 2011 | 8.664 | 8.773 | 8.547 | 8.639 | 774,119 | +0.00(+0.00%) |
Feb 11, 2011 | 8.480 | 8.690 | 8.405 | 8.639 | 1,247,978 | +0.12(+1.37%) |
Feb 10, 2011 | 8.397 | 8.597 | 8.238 | 8.522 | 1,490,623 | +0.07(+0.79%) |
Feb 09, 2011 | 8.346 | 8.614 | 8.330 | 8.455 | 1,947,233 | +0.06(+0.70%) |
Feb 08, 2011 | 8.271 | 8.438 | 8.121 | 8.397 | 1,485,956 | +0.09(+1.11%) |
Feb 07, 2011 | 8.271 | 8.405 | 8.204 | 8.305 | 1,268,374 | +0.08(+1.02%) |
Feb 04, 2011 | 8.037 | 8.305 | 7.937 | 8.221 | 2,820,815 | +0.20(+2.50%) |
Feb 03, 2011 | 7.803 | 8.037 | 7.769 | 8.020 | 3,244,654 | +0.23(+3.01%) |
Feb 02, 2011 | 8.012 | 8.020 | 7.769 | 7.786 | 2,508,266 | -0.24(-3.02%) |
Feb 01, 2011 | 7.903 | 8.154 | 7.878 | 8.029 | 2,193,788 | +0.19(+2.45%) |
Jan 31, 2011 | 7.912 | 8.037 | 7.828 | 7.836 | 2,913,943 | -0.05(-0.64%) |
Jan 28, 2011 | 8.346 | 8.405 | 7.820 | 7.887 | 2,742,873 | -0.49(-5.79%) |
Jan 27, 2011 | 8.422 | 8.430 | 8.121 | 8.372 | 1,854,483 | +0.01(+0.10%) |
Jan 26, 2011 | 7.987 | 8.380 | 7.820 | 8.363 | 3,627,534 | +0.36(+4.49%) |
Jan 25, 2011 | 8.045 | 8.066 | 7.769 | 8.004 | 1,914,669 | -0.06(-0.73%) |
Jan 24, 2011 | 8.188 | 8.196 | 7.861 | 8.062 | 1,575,903 | -0.01(-0.10%) |
Jan 21, 2011 | 8.288 | 8.346 | 8.054 | 8.070 | 1,634,527 | -0.17(-2.03%) |
Jan 20, 2011 | 8.397 | 8.564 | 8.146 | 8.238 | 2,522,359 | -0.22(-2.57%) |
Jan 19, 2011 | 8.338 | 8.547 | 8.171 | 8.455 | 2,944,244 | +0.09(+1.10%) |
Jan 18, 2011 | 8.606 | 8.673 | 8.271 | 8.363 | 2,589,149 | -0.33(-3.85%) |
Jan 14, 2011 | 8.714 | 8.819 | 8.505 | 8.698 | 2,225,749 | -0.05(-0.57%) |
Jan 13, 2011 | 8.957 | 8.974 | 8.689 | 8.748 | 3,656,968 | -0.49(-5.34%) |
Jan 12, 2011 | 9.032 | 9.367 | 8.957 | 9.241 | 2,609,030 | +0.29(+3.27%) |
Jan 11, 2011 | 9.016 | 9.057 | 8.765 | 8.949 | 1,466,773 | +0.03(+0.28%) |
Jan 10, 2011 | 8.865 | 9.041 | 8.614 | 8.924 | 1,557,930 | +0.01(+0.09%) |
Jan 07, 2011 | 9.016 | 9.141 | 8.673 | 8.915 | 1,617,282 | -0.10(-1.11%) |
Jan 06, 2011 | 8.982 | 9.342 | 8.907 | 9.016 | 4,102,371 | +0.10(+1.13%) |
Jan 05, 2011 | 8.648 | 8.915 | 8.589 | 8.915 | 2,552,237 | +0.23(+2.60%) |
Jan 04, 2011 | 8.781 | 8.832 | 8.447 | 8.689 | 2,566,216 | -0.08(-0.95%) |
Jan 03, 2011 | 8.907 | 8.949 | 8.706 | 8.773 | 2,318,393 | -0.01(-0.10%) |
Dec 31, 2010 | 8.873 | 8.965 | 8.756 | 8.781 | 748,885 | -0.12(-1.32%) |
Dec 30, 2010 | 8.898 | 8.990 | 8.873 | 8.898 | 744,455 | +0.02(+0.19%) |
Dec 29, 2010 | 8.865 | 8.990 | 8.823 | 8.882 | 1,051,286 | +0.03(+0.28%) |
Dec 28, 2010 | 8.957 | 8.990 | 8.806 | 8.857 | 1,742,305 | -0.11(-1.21%) |
Dec 27, 2010 | 8.823 | 8.990 | 8.656 | 8.965 | 890,473 | +0.05(+0.56%) |
Dec 23, 2010 | 8.840 | 8.978 | 8.790 | 8.915 | 1,577,714 | +0.18(+2.01%) |
Dec 22, 2010 | 8.915 | 8.915 | 8.714 | 8.740 | 1,567,206 | -0.08(-0.85%) |
Dec 21, 2010 | 8.781 | 8.840 | 8.614 | 8.815 | 1,416,665 | +0.09(+1.05%) |
Dec 20, 2010 | 8.622 | 8.781 | 8.489 | 8.723 | 2,036,111 | +0.12(+1.36%) |
Dec 17, 2010 | 8.522 | 8.798 | 8.472 | 8.606 | 6,986,216 | +0.13(+1.48%) |
Dec 16, 2010 | 8.756 | 8.932 | 8.121 | 8.480 | 6,813,911 | -0.20(-2.31%) |
Dec 15, 2010 | 8.723 | 8.798 | 8.556 | 8.681 | 3,214,206 | -0.03(-0.29%) |
Dec 14, 2010 | 8.924 | 9.041 | 8.648 | 8.706 | 2,432,462 | -0.20(-2.25%) |
Dec 13, 2010 | 8.865 | 9.032 | 8.832 | 8.907 | 2,383,992 | +0.09(+1.04%) |
Dec 10, 2010 | 8.740 | 8.882 | 8.514 | 8.815 | 1,909,139 | +0.07(+0.76%) |
Dec 09, 2010 | 8.815 | 8.843 | 8.622 | 8.748 | 2,190,256 | +0.03(+0.29%) |
Dec 08, 2010 | 8.673 | 8.790 | 8.589 | 8.723 | 2,858,312 | +0.10(+1.16%) |
Dec 07, 2010 | 9.124 | 9.191 | 8.597 | 8.622 | 3,043,827 | -0.28(-3.10%) |
Dec 06, 2010 | 8.572 | 9.007 | 8.530 | 8.898 | 2,885,938 | +0.28(+3.30%) |
Dec 03, 2010 | 8.280 | 8.673 | 8.263 | 8.614 | 3,571,392 | +0.25(+3.00%) |
Dec 02, 2010 | 8.564 | 8.572 | 8.229 | 8.363 | 6,113,402 | -0.12(-1.38%) |
Dec 01, 2010 | 8.380 | 8.522 | 8.263 | 8.480 | 4,549,575 | +0.32(+3.89%) |
Nov 30, 2010 | 7.953 | 8.221 | 7.853 | 8.162 | 2,254,413 | +0.06(+0.72%) |
Nov 29, 2010 | 8.079 | 8.229 | 7.920 | 8.104 | 2,167,333 | -0.09(-1.12%) |
Nov 26, 2010 | 8.188 | 8.263 | 8.146 | 8.196 | 850,464 | -0.10(-1.21%) |
Nov 24, 2010 | 7.878 | 8.296 | 8.296 | 8.296 | 3,092,475 | +0.55(+7.13%) |
Nov 23, 2010 | 7.820 | 7.895 | 7.573 | 7.744 | 2,457,933 | -0.25(-3.14%) |
Nov 22, 2010 | 7.677 | 8.029 | 7.619 | 7.995 | 2,371,058 | +0.30(+3.91%) |
Nov 19, 2010 | 7.560 | 7.786 | 7.443 | 7.694 | 2,275,713 | +0.08(+0.99%) |
Nov 18, 2010 | 7.661 | 7.847 | 7.594 | 7.619 | 2,255,930 | +0.03(+0.44%) |
Nov 17, 2010 | 7.368 | 7.703 | 7.368 | 7.585 | 2,573,218 | +0.18(+2.37%) |
Nov 16, 2010 | 7.527 | 7.778 | 7.335 | 7.410 | 3,356,787 | -0.20(-2.64%) |
Nov 15, 2010 | 7.995 | 8.112 | 7.611 | 7.611 | 2,575,665 | -0.28(-3.60%) |
Nov 12, 2010 | 7.979 | 8.171 | 7.861 | 7.895 | 1,671,019 | -0.23(-2.88%) |
Nov 11, 2010 | 8.037 | 8.213 | 7.912 | 8.129 | 2,414,443 | -0.04(-0.51%) |
Nov 10, 2010 | 7.795 | 8.179 | 7.711 | 8.171 | 3,128,034 | +0.39(+5.05%) |
Nov 09, 2010 | 8.296 | 8.572 | 7.686 | 7.778 | 7,681,201 | -0.43(-5.20%) |
Nov 08, 2010 | 8.029 | 8.250 | 8.029 | 8.204 | 2,339,405 | +0.13(+1.55%) |
Nov 05, 2010 | 7.937 | 8.330 | 7.895 | 8.079 | 4,888,535 | +0.18(+2.33%) |
Nov 04, 2010 | 7.677 | 7.895 | 7.661 | 7.895 | 2,851,841 | +0.32(+4.19%) |
Nov 03, 2010 | 7.585 | 7.652 | 7.276 | 7.577 | 2,561,973 | +0.07(+0.89%) |
Nov 02, 2010 | 7.360 | 7.795 | 7.360 | 7.510 | 4,020,839 | +0.17(+2.28%) |
Nov 01, 2010 | 7.326 | 7.418 | 7.209 | 7.343 | 3,465,298 | +0.08(+1.15%) |
Oct 29, 2010 | 6.950 | 7.326 | 6.908 | 7.259 | 3,314,083 | +0.26(+3.70%) |
Oct 28, 2010 | 7.109 | 7.125 | 6.883 | 7.000 | 2,109,205 | -0.01(-0.12%) |
Oct 27, 2010 | 7.075 | 7.084 | 6.875 | 7.008 | 2,954,531 | -0.12(-1.64%) |
Oct 25, 2010 | 6.916 | 7.259 | 6.757 | 7.125 | 3,845,272 | +0.25(+3.65%) |
Oct 22, 2010 | 6.900 | 6.941 | 6.766 | 6.875 | 1,887,175 | -0.07(-0.96%) |
Oct 21, 2010 | 6.364 | 6.941 | 6.323 | 6.941 | 7,206,389 | +0.65(+10.37%) |
Oct 20, 2010 | 6.298 | 6.398 | 6.164 | 6.289 | 2,685,330 | +0.03(+0.53%) |
Oct 19, 2010 | 6.256 | 6.440 | 6.172 | 6.256 | 2,815,856 | -0.16(-2.48%) |
Oct 18, 2010 | 6.465 | 6.465 | 6.356 | 6.415 | 1,712,059 | -0.06(-0.90%) |
Oct 15, 2010 | 6.732 | 6.749 | 6.423 | 6.473 | 3,667,630 | -0.14(-2.15%) |
Oct 14, 2010 | 6.732 | 6.757 | 6.548 | 6.615 | 2,252,382 | -0.12(-1.74%) |
Oct 13, 2010 | 6.858 | 6.875 | 6.699 | 6.732 | 2,665,812 | -0.09(-1.35%) |
Oct 12, 2010 | 6.665 | 6.858 | 6.624 | 6.824 | 2,314,550 | +0.11(+1.62%) |
Oct 11, 2010 | 6.766 | 6.891 | 6.699 | 6.716 | 1,431,043 | -0.07(-0.99%) |
Oct 08, 2010 | 6.783 | 6.833 | 6.548 | 6.783 | 2,580,778 | +0.18(+2.66%) |
Oct 07, 2010 | 6.933 | 6.967 | 6.599 | 6.607 | 7,140 | -0.26(-3.78%) |
Oct 06, 2010 | 6.900 | 6.954 | 6.791 | 6.866 | 2,135,534 | -0.05(-0.73%) |
Oct 05, 2010 | 6.958 | 7.067 | 6.824 | 6.916 | 42,820 | +0.08(+1.10%) |
Oct 04, 2010 | 6.849 | 7.000 | 6.824 | 6.841 | 2,200,914 | -0.07(-0.97%) |
Oct 01, 2010 | 6.908 | 7.025 | 6.808 | 6.908 | 2,036,078 | +0.06(+0.90%) |
Sep 30, 2010 | 6.847 | 7.075 | 6.816 | 6.847 | 33,774 | -0.14(-2.07%) |
Sep 29, 2010 | 6.858 | 7.075 | 6.732 | 6.992 | 12,922 | +0.06(+0.84%) |
Sep 28, 2010 | 6.691 | 6.967 | 6.615 | 6.933 | 20,025 | +0.26(+3.88%) |
Sep 27, 2010 | 6.682 | 6.716 | 6.565 | 6.674 | 1,972,278 | -0.02(-0.25%) |
Sep 24, 2010 | 6.540 | 6.691 | 6.507 | 6.691 | 2,856,033 | +0.31(+4.85%) |
Sep 23, 2010 | 6.381 | 6.681 | 6.331 | 6.381 | 155,722 | -0.33(-4.86%) |
Sep 22, 2010 | 6.858 | 6.900 | 6.649 | 6.707 | 2,864,803 | -0.23(-3.26%) |
Sep 21, 2010 | 6.941 | 7.092 | 6.841 | 6.933 | 2,430,202 | -0.03(-0.48%) |
Sep 20, 2010 | 6.783 | 6.983 | 6.716 | 6.967 | 3,030,191 | +0.21(+3.09%) |
Sep 17, 2010 | 6.757 | 7.100 | 6.632 | 6.757 | 7,809,153 | +0.10(+1.51%) |
Sep 15, 2010 | 6.624 | 6.691 | 6.532 | 6.657 | 1,923,493 | +0.01(+0.13%) |
Sep 14, 2010 | 6.732 | 6.816 | 6.615 | 6.649 | 16,951 | -0.15(-2.21%) |
Sep 13, 2010 | 6.615 | 6.816 | 6.573 | 6.799 | 2,832,789 | +0.29(+4.50%) |
Sep 10, 2010 | 6.423 | 6.624 | 6.398 | 6.507 | 1,766,242 | +0.11(+1.70%) |
Sep 09, 2010 | 6.565 | 6.814 | 6.323 | 6.398 | 35,375 | -0.01(-0.13%) |
Sep 08, 2010 | 6.356 | 6.607 | 6.314 | 6.406 | 16,910 | +0.18(+2.82%) |
Sep 07, 2010 | 6.456 | 6.490 | 6.222 | 6.231 | 6,185 | -0.29(-4.49%) |
Sep 03, 2010 | 6.523 | 6.691 | 6.398 | 6.523 | 4,814,366 | +0.13(+1.96%) |
Sep 02, 2010 | 5.854 | 6.440 | 5.846 | 6.398 | 48,081 | +0.93(+16.97%) |
Sep 01, 2010 | 5.219 | 5.486 | 5.219 | 5.470 | 3,699,189 | +0.36(+7.04%) |
Aug 31, 2010 | 5.102 | 5.210 | 5.026 | 5.110 | 41,065 | -0.01(-0.16%) |
Aug 30, 2010 | 5.344 | 5.344 | 5.068 | 5.118 | 3,410,495 | -0.26(-4.82%) |
Aug 27, 2010 | 5.168 | 5.394 | 5.097 | 5.378 | 2,499,726 | +0.16(+3.04%) |
Aug 26, 2010 | 5.219 | 5.277 | 5.060 | 5.219 | 17,306 | +0.06(+1.13%) |
Aug 25, 2010 | 4.826 | 5.185 | 4.809 | 5.160 | 12,920 | +0.26(+5.29%) |
Aug 24, 2010 | 4.892 | 5.035 | 4.742 | 4.901 | 15,521 | -0.16(-3.14%) |
Aug 23, 2010 | 5.219 | 5.294 | 5.051 | 5.060 | 3,676,016 | -0.12(-2.26%) |
Aug 20, 2010 | 5.286 | 5.319 | 5.018 | 5.177 | 6,727,367 | -0.16(-2.98%) |
Aug 19, 2010 | 5.553 | 5.645 | 5.319 | 5.336 | 10,690 | -0.28(-4.92%) |
Aug 18, 2010 | 5.470 | 5.662 | 5.394 | 5.612 | 65,795 | +0.12(+2.13%) |
Aug 17, 2010 | 5.470 | 5.562 | 5.394 | 5.495 | 12,604 | +0.17(+3.14%) |
Aug 16, 2010 | 5.235 | 5.403 | 5.235 | 5.327 | 1,505,609 | +0.01(+0.16%) |
Aug 13, 2010 | 5.319 | 5.436 | 5.277 | 5.319 | 1,452,781 | -0.01(-0.16%) |
Aug 12, 2010 | 5.302 | 5.495 | 5.194 | 5.327 | 2,308,942 | -0.13(-2.30%) |
Aug 11, 2010 | 5.637 | 5.654 | 5.436 | 5.453 | 12,550 | -0.35(-6.05%) |
Aug 10, 2010 | 5.879 | 5.913 | 5.729 | 5.804 | 2,624 | -0.20(-3.34%) |
Aug 09, 2010 | 5.930 | 6.055 | 5.845 | 6.005 | 2,093,539 | +0.11(+1.84%) |
Aug 06, 2010 | 5.896 | 5.904 | 5.662 | 5.896 | 2,125,311 | +0.00(+0.00%) |
Aug 05, 2010 | 5.896 | 5.971 | 5.762 | 5.896 | 2,592,599 | -0.08(-1.26%) |
Aug 04, 2010 | 5.963 | 6.147 | 5.913 | 5.971 | 4,968 | +0.03(+0.56%) |
Aug 03, 2010 | 6.088 | 6.105 | 5.804 | 5.938 | 6,221 | -0.22(-3.53%) |
Aug 02, 2010 | 6.022 | 6.205 | 5.913 | 6.155 | 2,606,724 | +0.31(+5.29%) |
Jul 30, 2010 | 5.804 | 5.888 | 5.528 | 5.846 | 2,628,758 | +0.04(+0.72%) |
Jul 29, 2010 | 5.879 | 6.030 | 5.578 | 5.804 | 2,855,994 | +0.06(+1.02%) |
Jul 28, 2010 | 5.746 | 6.047 | 5.620 | 5.746 | 4,430 | -0.32(-5.24%) |
Jul 27, 2010 | 6.473 | 6.490 | 6.005 | 6.063 | 9,553 | -0.29(-4.61%) |
Jul 26, 2010 | 6.155 | 6.356 | 6.030 | 6.356 | 2,721,169 | +0.26(+4.25%) |
Jul 23, 2010 | 5.729 | 6.097 | 5.637 | 6.097 | 3,894,582 | +0.33(+5.81%) |
Jul 22, 2010 | 5.670 | 5.804 | 5.595 | 5.762 | 4,986 | +0.23(+4.24%) |
Jul 21, 2010 | 5.737 | 5.804 | 5.453 | 5.528 | 2,482,634 | -0.15(-2.65%) |
Jul 20, 2010 | 5.252 | 5.704 | 5.168 | 5.679 | 2,353 | +0.26(+4.78%) |
Jul 19, 2010 | 5.419 | 5.503 | 5.152 | 5.419 | 2,859,979 | +0.05(+0.93%) |
Jul 16, 2010 | 5.369 | 5.704 | 5.344 | 5.369 | 5,271,834 | -0.43(-7.36%) |
Jul 15, 2010 | 5.729 | 5.812 | 5.520 | 5.796 | 4,056,226 | +0.05(+0.87%) |
Jul 14, 2010 | 5.804 | 5.863 | 5.645 | 5.746 | 976 | -0.14(-2.41%) |
Jul 13, 2010 | 5.888 | 5.930 | 5.620 | 5.888 | 26,792 | +0.38(+6.83%) |
Jul 12, 2010 | 5.587 | 5.712 | 5.444 | 5.511 | 4,352,982 | -0.11(-1.93%) |
Jul 09, 2010 | 5.620 | 5.628 | 5.219 | 5.620 | 3,315,510 | +0.27(+5.00%) |
Jul 08, 2010 | 5.352 | 5.520 | 5.177 | 5.352 | 13,942 | +0.07(+1.27%) |
Jul 07, 2010 | 4.934 | 5.302 | 4.918 | 5.286 | 14,019 | +0.38(+7.67%) |
Jul 06, 2010 | 4.909 | 5.327 | 4.834 | 4.909 | 13,406 | -0.20(-3.93%) |
Jul 02, 2010 | 5.110 | 5.478 | 5.064 | 5.110 | 4,386,622 | -0.28(-5.27%) |
Jul 01, 2010 | 5.419 | 5.486 | 4.909 | 5.394 | 8,505,556 | +0.03(+0.62%) |
Jun 30, 2010 | 5.361 | 5.578 | 5.068 | 5.361 | 60,361 | +0.25(+4.91%) |
Jun 29, 2010 | 5.219 | 5.227 | 5.001 | 5.110 | 78,113 | -0.33(-6.14%) |
Jun 25, 2010 | 5.444 | 5.645 | 5.265 | 5.444 | 9,482,408 | +0.09(+1.72%) |
Jun 24, 2010 | 5.352 | 5.729 | 5.327 | 5.352 | 64,605 | -0.44(-7.65%) |
Jun 23, 2010 | 5.971 | 5.971 | 5.628 | 5.796 | 5,576,856 | -0.06(-1.00%) |
Jun 22, 2010 | 5.854 | 6.256 | 5.854 | 5.854 | 37,008 | -0.24(-3.98%) |
Jun 21, 2010 | 6.749 | 6.749 | 6.022 | 6.097 | 6,619,645 | -0.41(-6.30%) |
Jun 18, 2010 | 6.507 | 6.900 | 6.456 | 6.507 | 6,589,776 | -0.35(-5.12%) |
Jun 17, 2010 | 6.858 | 7.343 | 6.490 | 6.858 | 685 | +0.15(+2.24%) |
Jun 16, 2010 | 6.732 | 6.900 | 6.624 | 6.707 | 5,400,547 | -0.13(-1.96%) |
Jun 15, 2010 | 6.841 | 6.883 | 6.607 | 6.841 | 13,301 | +0.16(+2.38%) |
Jun 14, 2010 | 6.590 | 7.054 | 6.582 | 6.682 | 6,215,721 | +0.21(+3.23%) |
Jun 11, 2010 | 6.256 | 6.490 | 6.130 | 6.473 | 3,925,886 | +0.08(+1.31%) |
Jun 10, 2010 | 6.389 | 6.389 | 6.072 | 6.389 | 18,520 | +0.57(+9.77%) |
Jun 09, 2010 | 5.963 | 6.364 | 5.737 | 5.821 | 6,334,051 | -0.02(-0.29%) |
Jun 08, 2010 | 5.863 | 6.055 | 5.654 | 5.838 | 6,804 | +0.04(+0.72%) |
Jun 07, 2010 | 6.356 | 6.523 | 5.779 | 5.796 | 5,910,468 | -0.48(-7.60%) |
Jun 04, 2010 | 6.272 | 6.791 | 6.147 | 6.272 | 8,657,041 | -0.71(-10.18%) |
Jun 03, 2010 | 6.983 | 7.117 | 6.523 | 6.983 | 9,389,000 | +0.79(+12.69%) |
Jun 02, 2010 | 6.197 | 6.356 | 5.980 | 6.197 | 3,623,304 | +0.09(+1.51%) |
Jun 01, 2010 | 6.105 | 6.640 | 6.105 | 6.105 | 5,905 | -0.54(-8.18%) |
May 28, 2010 | 6.649 | 6.958 | 6.624 | 6.649 | 4,220,445 | -0.16(-2.33%) |
May 27, 2010 | 6.599 | 6.808 | 6.540 | 6.808 | 3,014,180 | +0.48(+7.53%) |
May 26, 2010 | 6.331 | 6.757 | 6.197 | 6.331 | 4,994 | +0.11(+1.75%) |
May 25, 2010 | 5.812 | 6.247 | 5.578 | 6.222 | 16,588 | +0.11(+1.78%) |
May 24, 2010 | 6.314 | 6.431 | 6.097 | 6.114 | 3,608,237 | -0.22(-3.43%) |
May 21, 2010 | 5.545 | 6.548 | 5.528 | 6.331 | 8,354,682 | +0.56(+9.71%) |
May 20, 2010 | 5.729 | 6.047 | 5.679 | 5.771 | 836 | -0.46(-7.38%) |
May 19, 2010 | 6.264 | 6.557 | 6.063 | 6.231 | 4,239,139 | -0.09(-1.46%) |
May 18, 2010 | 6.757 | 6.900 | 6.272 | 6.323 | 7,561 | -0.28(-4.18%) |
May 17, 2010 | 6.883 | 6.933 | 6.314 | 6.599 | 5,582,022 | -0.23(-3.43%) |
May 14, 2010 | 6.833 | 7.109 | 6.548 | 6.833 | 7,314,623 | -0.38(-5.33%) |
May 13, 2010 | 7.527 | 7.652 | 7.125 | 7.217 | 6,089,661 | -0.36(-4.75%) |
May 12, 2010 | 6.808 | 7.619 | 6.808 | 7.577 | 6,262,243 | +0.80(+11.85%) |
May 11, 2010 | 6.925 | 6.992 | 6.682 | 6.774 | 929 | -0.05(-0.74%) |
May 10, 2010 | 6.799 | 6.849 | 6.657 | 6.824 | 5,533,380 | +0.95(+16.07%) |
May 07, 2010 | 6.038 | 6.318 | 5.503 | 5.879 | 6,922,817 | +0.23(+4.15%) |
May 06, 2010 | 6.481 | 6.833 | 5.168 | 5.645 | 304 | -0.77(-11.99%) |
May 05, 2010 | 6.590 | 6.958 | 6.406 | 6.415 | 4,793,538 | -0.42(-6.12%) |
May 04, 2010 | 7.125 | 7.151 | 6.741 | 6.833 | 5,006,704 | -0.47(-6.41%) |