Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.046 | 8.121 | 7.973 | 8.012 | 4,049,772 | -0.04(-0.54%) |
Apr 28, 2011 | 8.025 | 8.088 | 7.949 | 8.056 | 3,136,386 | +0.02(+0.24%) |
Apr 27, 2011 | 8.135 | 8.138 | 7.849 | 8.036 | 4,947,553 | -0.05(-0.58%) |
Apr 26, 2011 | 8.152 | 8.160 | 7.805 | 8.083 | 11,788,958 | -0.04(-0.52%) |
Apr 25, 2011 | 8.433 | 8.488 | 8.080 | 8.126 | 12,634,205 | -0.26(-3.12%) |
Apr 21, 2011 | 8.402 | 8.459 | 8.210 | 8.387 | 8,462,960 | +0.06(+0.72%) |
Apr 20, 2011 | 8.779 | 8.820 | 8.292 | 8.327 | 10,657,772 | -0.32(-3.65%) |
Apr 19, 2011 | 8.649 | 8.942 | 8.550 | 8.643 | 9,786,550 | -0.06(-0.65%) |
Apr 18, 2011 | 8.557 | 8.742 | 8.295 | 8.700 | 8,713,797 | +0.12(+1.38%) |
Apr 15, 2011 | 8.693 | 8.724 | 8.524 | 8.581 | 6,167,859 | -0.09(-1.01%) |
Apr 14, 2011 | 8.540 | 8.734 | 8.526 | 8.669 | 4,535,066 | +0.07(+0.81%) |
Apr 13, 2011 | 8.506 | 8.672 | 8.470 | 8.599 | 6,201,276 | +0.15(+1.83%) |
Apr 12, 2011 | 8.521 | 8.568 | 8.275 | 8.444 | 4,835,559 | -0.14(-1.59%) |
Apr 11, 2011 | 8.613 | 8.687 | 8.462 | 8.581 | 3,836,744 | -0.02(-0.28%) |
Apr 08, 2011 | 8.729 | 8.757 | 8.506 | 8.605 | 5,578,548 | -0.01(-0.13%) |
Apr 07, 2011 | 8.348 | 8.665 | 8.340 | 8.617 | 6,710,583 | +0.27(+3.21%) |
Apr 06, 2011 | 8.487 | 8.527 | 8.253 | 8.348 | 7,765,616 | -0.09(-1.06%) |
Apr 05, 2011 | 8.566 | 8.566 | 8.238 | 8.438 | 6,434,116 | +0.03(+0.37%) |
Apr 04, 2011 | 8.329 | 8.469 | 8.275 | 8.407 | 5,434,188 | +0.18(+2.13%) |
Apr 01, 2011 | 8.371 | 8.374 | 8.144 | 8.231 | 6,745,796 | +0.18(+2.26%) |
Mar 31, 2011 | 8.005 | 8.057 | 7.804 | 8.049 | 5,534,003 | +0.08(+1.02%) |
Mar 30, 2011 | 7.968 | 8.052 | 7.934 | 7.968 | 6,438,298 | +0.05(+0.60%) |
Mar 29, 2011 | 7.898 | 7.984 | 7.773 | 7.921 | 7,344,260 | +0.05(+0.60%) |
Mar 28, 2011 | 7.750 | 8.022 | 7.747 | 7.874 | 9,663,165 | +0.15(+1.95%) |
Mar 25, 2011 | 7.643 | 7.768 | 7.609 | 7.723 | 5,785,449 | +0.15(+1.94%) |
Mar 24, 2011 | 7.578 | 7.638 | 7.519 | 7.576 | 2,780,992 | +0.06(+0.82%) |
Mar 23, 2011 | 7.406 | 7.521 | 7.363 | 7.514 | 4,398,930 | +0.06(+0.79%) |
Mar 22, 2011 | 7.532 | 7.552 | 7.363 | 7.456 | 2,151,787 | +0.02(+0.24%) |
Mar 21, 2011 | 7.464 | 7.540 | 7.245 | 7.438 | 10,147,758 | +0.24(+3.27%) |
Mar 18, 2011 | 7.193 | 7.238 | 7.123 | 7.202 | 4,941,439 | +0.09(+1.28%) |
Mar 17, 2011 | 7.064 | 7.267 | 7.064 | 7.111 | 6,538,200 | +0.14(+1.96%) |
Mar 16, 2011 | 7.337 | 7.527 | 6.973 | 6.975 | 17,988,690 | -0.36(-4.92%) |
Mar 15, 2011 | 7.215 | 7.389 | 7.072 | 7.336 | 5,665,723 | -0.09(-1.25%) |
Mar 14, 2011 | 7.436 | 7.612 | 7.347 | 7.428 | 5,444,786 | -0.20(-2.64%) |
Mar 11, 2011 | 7.641 | 7.671 | 7.477 | 7.630 | 4,587,976 | -0.07(-0.85%) |
Mar 10, 2011 | 7.540 | 7.723 | 7.466 | 7.695 | 5,853,028 | +0.05(+0.66%) |
Mar 09, 2011 | 7.568 | 7.674 | 7.497 | 7.644 | 3,511,267 | +0.02(+0.26%) |
Mar 08, 2011 | 7.545 | 7.695 | 7.469 | 7.625 | 2,151,018 | +0.05(+0.69%) |
Mar 07, 2011 | 7.653 | 7.698 | 7.441 | 7.573 | 2,680,567 | -0.12(-1.58%) |
Mar 04, 2011 | 7.690 | 7.739 | 7.580 | 7.695 | 3,705,436 | +0.02(+0.28%) |
Mar 03, 2011 | 7.479 | 7.705 | 7.469 | 7.674 | 9,351,754 | +0.25(+3.42%) |
Mar 02, 2011 | 7.448 | 7.537 | 7.380 | 7.420 | 3,562,608 | -0.02(-0.26%) |
Mar 01, 2011 | 7.355 | 7.539 | 7.340 | 7.440 | 5,647,806 | -0.14(-1.91%) |
Feb 28, 2011 | 7.558 | 7.614 | 7.324 | 7.584 | 7,197,593 | +0.08(+1.08%) |
Feb 25, 2011 | 7.557 | 7.666 | 7.485 | 7.503 | 7,847,680 | +0.11(+1.52%) |
Feb 24, 2011 | 7.885 | 7.918 | 7.357 | 7.391 | 24,589,894 | +0.42(+6.02%) |
Feb 23, 2011 | 7.053 | 7.080 | 6.911 | 6.971 | 8,582,612 | -0.02(-0.28%) |
Feb 22, 2011 | 7.157 | 7.201 | 6.942 | 6.991 | 5,688,912 | -0.24(-3.33%) |
Feb 18, 2011 | 7.331 | 7.331 | 7.188 | 7.232 | 3,012,582 | -0.01(-0.11%) |
Feb 17, 2011 | 7.227 | 7.368 | 7.204 | 7.240 | 3,801,272 | +0.04(+0.52%) |
Feb 16, 2011 | 7.227 | 7.284 | 7.170 | 7.202 | 2,897,999 | +0.04(+0.54%) |
Feb 15, 2011 | 7.251 | 7.305 | 7.124 | 7.163 | 3,242,796 | -0.09(-1.30%) |
Feb 14, 2011 | 7.384 | 7.622 | 7.194 | 7.258 | 11,251,505 | +0.13(+1.80%) |
Feb 11, 2011 | 7.285 | 7.389 | 7.118 | 7.129 | 10,956,819 | -0.25(-3.37%) |
Feb 10, 2011 | 6.625 | 7.433 | 6.487 | 7.378 | 19,764,108 | +0.75(+11.36%) |
Feb 09, 2011 | 6.576 | 6.682 | 6.570 | 6.625 | 3,693,055 | +0.04(+0.62%) |
Feb 08, 2011 | 6.698 | 6.698 | 6.567 | 6.584 | 4,193,750 | -0.16(-2.32%) |
Feb 07, 2011 | 6.757 | 6.892 | 6.692 | 6.741 | 4,032,217 | -0.00(-0.02%) |
Feb 04, 2011 | 6.601 | 6.742 | 6.547 | 6.742 | 9,159,492 | +0.13(+1.97%) |
Feb 03, 2011 | 6.653 | 6.672 | 6.528 | 6.612 | 1,929,680 | -0.04(-0.66%) |
Feb 02, 2011 | 6.596 | 6.672 | 6.568 | 6.656 | 3,370,684 | +0.09(+1.31%) |
Feb 01, 2011 | 6.635 | 6.690 | 6.531 | 6.570 | 4,034,512 | +0.01(+0.17%) |
Jan 31, 2011 | 6.554 | 6.581 | 6.480 | 6.558 | 2,276,482 | +0.05(+0.80%) |
Jan 28, 2011 | 6.539 | 6.612 | 6.430 | 6.506 | 3,170,511 | -0.08(-1.16%) |
Jan 27, 2011 | 6.695 | 6.760 | 6.575 | 6.583 | 6,480,216 | -0.11(-1.60%) |
Jan 26, 2011 | 6.622 | 6.736 | 6.612 | 6.690 | 2,823,512 | +0.07(+1.03%) |
Jan 25, 2011 | 6.674 | 6.708 | 6.539 | 6.622 | 3,191,799 | -0.05(-0.80%) |
Jan 24, 2011 | 6.428 | 6.693 | 6.358 | 6.676 | 6,832,646 | +0.29(+4.48%) |
Jan 21, 2011 | 6.328 | 6.451 | 6.308 | 6.389 | 3,805,492 | +0.07(+1.03%) |
Jan 20, 2011 | 6.284 | 6.393 | 6.207 | 6.324 | 2,396,977 | -0.01(-0.21%) |
Jan 19, 2011 | 6.381 | 6.394 | 6.284 | 6.337 | 2,434,472 | -0.02(-0.36%) |
Jan 18, 2011 | 6.316 | 6.385 | 6.274 | 6.360 | 2,391,386 | +0.06(+1.01%) |
Jan 14, 2011 | 6.292 | 6.345 | 6.196 | 6.297 | 3,668,494 | -0.04(-0.69%) |
Jan 13, 2011 | 6.373 | 6.409 | 6.332 | 6.341 | 5,182,804 | +0.00(+0.05%) |
Jan 12, 2011 | 6.372 | 6.385 | 6.306 | 6.337 | 2,047,948 | +0.01(+0.13%) |
Jan 11, 2011 | 6.193 | 6.417 | 6.178 | 6.329 | 6,956,930 | +0.21(+3.48%) |
Jan 10, 2011 | 5.999 | 6.141 | 5.985 | 6.116 | 2,236,920 | +0.10(+1.65%) |
Jan 07, 2011 | 6.025 | 6.035 | 5.950 | 6.017 | 2,774,644 | +0.01(+0.16%) |
Jan 06, 2011 | 6.015 | 6.061 | 5.980 | 6.007 | 4,677,882 | -0.03(-0.48%) |
Jan 05, 2011 | 5.975 | 6.090 | 5.975 | 6.037 | 4,285,201 | +0.08(+1.34%) |
Jan 04, 2011 | 5.996 | 6.030 | 5.908 | 5.957 | 2,486,275 | -0.00(-0.05%) |
Jan 03, 2011 | 5.983 | 5.986 | 5.885 | 5.960 | 2,905,669 | +0.08(+1.41%) |
Dec 31, 2010 | 5.973 | 6.041 | 5.858 | 5.877 | 6,375,738 | -0.10(-1.66%) |
Dec 30, 2010 | 5.947 | 6.015 | 5.902 | 5.976 | 4,364,725 | +0.05(+0.85%) |
Dec 29, 2010 | 5.916 | 5.942 | 5.824 | 5.926 | 2,801,425 | +0.02(+0.41%) |
Dec 28, 2010 | 5.908 | 5.908 | 5.841 | 5.902 | 1,582,540 | +0.03(+0.47%) |
Dec 27, 2010 | 5.859 | 5.881 | 5.791 | 5.874 | 895,991 | +0.01(+0.25%) |
Dec 23, 2010 | 5.830 | 5.900 | 5.780 | 5.859 | 1,356,657 | -0.00(-0.08%) |
Dec 22, 2010 | 5.863 | 5.881 | 5.773 | 5.864 | 1,541,637 | +0.00(+0.03%) |
Dec 21, 2010 | 5.772 | 5.890 | 5.772 | 5.863 | 2,128,161 | +0.10(+1.66%) |
Dec 20, 2010 | 5.994 | 5.994 | 5.723 | 5.767 | 4,912,708 | -0.14(-2.45%) |
Dec 17, 2010 | 5.924 | 5.972 | 5.830 | 5.911 | 3,641,271 | +0.02(+0.36%) |
Dec 16, 2010 | 6.097 | 6.137 | 5.820 | 5.890 | 5,376,530 | -0.22(-3.64%) |
Dec 15, 2010 | 6.178 | 6.201 | 6.090 | 6.113 | 3,306,451 | -0.02(-0.32%) |
Dec 14, 2010 | 6.167 | 6.215 | 6.097 | 6.133 | 1,985,979 | +0.02(+0.27%) |
Dec 13, 2010 | 6.154 | 6.258 | 6.093 | 6.116 | 2,298,115 | -0.04(-0.61%) |
Dec 10, 2010 | 6.215 | 6.229 | 6.116 | 6.154 | 2,862,521 | +0.06(+0.99%) |
Dec 09, 2010 | 6.202 | 6.202 | 6.020 | 6.093 | 3,953,026 | -0.12(-1.91%) |
Dec 08, 2010 | 6.318 | 6.376 | 6.061 | 6.212 | 5,001,791 | -0.11(-1.67%) |
Dec 07, 2010 | 6.536 | 6.536 | 6.292 | 6.318 | 5,106,939 | -0.15(-2.29%) |
Dec 06, 2010 | 6.448 | 6.492 | 6.396 | 6.466 | 2,369,821 | +0.02(+0.38%) |
Dec 03, 2010 | 6.328 | 6.476 | 6.295 | 6.441 | 2,430,628 | +0.13(+2.11%) |
Dec 02, 2010 | 6.310 | 6.336 | 6.256 | 6.308 | 2,297,832 | -0.03(-0.41%) |
Dec 01, 2010 | 6.337 | 6.367 | 6.269 | 6.334 | 2,761,899 | +0.13(+2.04%) |
Nov 30, 2010 | 6.246 | 6.246 | 6.194 | 6.207 | 1,977,275 | -0.07(-1.09%) |
Nov 29, 2010 | 6.284 | 6.370 | 6.243 | 6.276 | 3,414,035 | -0.05(-0.82%) |
Nov 26, 2010 | 6.341 | 6.355 | 6.204 | 6.328 | 1,501,072 | +0.01(+0.10%) |
Nov 24, 2010 | 6.363 | 6.321 | 6.321 | 6.321 | 2,867,109 | +0.11(+1.70%) |
Nov 23, 2010 | 6.266 | 6.272 | 6.149 | 6.215 | 2,515,227 | -0.13(-2.05%) |
Nov 22, 2010 | 6.292 | 6.419 | 6.263 | 6.345 | 2,214,291 | +0.03(+0.46%) |
Nov 19, 2010 | 6.422 | 6.456 | 6.269 | 6.316 | 5,100,419 | -0.13(-1.94%) |
Nov 18, 2010 | 6.967 | 7.020 | 6.360 | 6.441 | 12,502,497 | -0.21(-3.18%) |
Nov 17, 2010 | 6.511 | 6.734 | 6.450 | 6.653 | 6,229,121 | +0.21(+3.33%) |
Nov 16, 2010 | 6.554 | 6.641 | 6.427 | 6.438 | 5,690,868 | -0.15(-2.29%) |
Nov 15, 2010 | 6.815 | 6.815 | 6.555 | 6.589 | 2,422,091 | -0.11(-1.70%) |
Nov 12, 2010 | 6.773 | 6.815 | 6.581 | 6.703 | 3,830,575 | +0.10(+1.58%) |
Nov 11, 2010 | 6.667 | 6.674 | 6.542 | 6.599 | 1,604,584 | -0.09(-1.41%) |
Nov 10, 2010 | 6.672 | 6.737 | 6.500 | 6.693 | 3,081,023 | +0.01(+0.12%) |
Nov 09, 2010 | 7.006 | 7.061 | 6.666 | 6.685 | 5,952,949 | -0.32(-4.62%) |
Nov 08, 2010 | 6.659 | 7.098 | 6.544 | 7.009 | 11,531,060 | +0.33(+4.92%) |
Nov 05, 2010 | 6.537 | 6.692 | 6.503 | 6.680 | 5,252,572 | +0.18(+2.72%) |
Nov 04, 2010 | 6.596 | 6.601 | 6.450 | 6.503 | 3,378,501 | -0.05(-0.74%) |
Nov 03, 2010 | 6.695 | 6.695 | 6.474 | 6.552 | 3,263,518 | -0.09(-1.32%) |
Nov 02, 2010 | 6.689 | 6.723 | 6.584 | 6.640 | 2,173,997 | +0.01(+0.22%) |
Nov 01, 2010 | 6.875 | 6.984 | 6.580 | 6.625 | 3,841,486 | -0.17(-2.56%) |
Oct 29, 2010 | 6.674 | 6.880 | 6.623 | 6.799 | 4,597,552 | +0.15(+2.22%) |
Oct 28, 2010 | 6.867 | 6.867 | 6.550 | 6.651 | 3,804,169 | -0.14(-2.11%) |
Oct 27, 2010 | 6.887 | 6.939 | 6.698 | 6.794 | 5,770,460 | -0.09(-1.37%) |
Oct 25, 2010 | 6.536 | 7.041 | 6.524 | 6.888 | 14,860,663 | +0.43(+6.62%) |
Oct 22, 2010 | 6.497 | 6.510 | 6.435 | 6.461 | 1,983,315 | +0.03(+0.43%) |
Oct 21, 2010 | 6.459 | 6.583 | 6.393 | 6.433 | 3,795,749 | +0.01(+0.15%) |
Oct 20, 2010 | 6.341 | 6.448 | 6.305 | 6.424 | 3,034,658 | +0.12(+1.91%) |
Oct 19, 2010 | 6.292 | 6.393 | 6.272 | 6.303 | 6,149,646 | -0.04(-0.59%) |
Oct 18, 2010 | 6.297 | 6.425 | 6.261 | 6.341 | 3,960,081 | +0.01(+0.13%) |
Oct 15, 2010 | 6.220 | 6.354 | 6.181 | 6.332 | 7,034,750 | +0.16(+2.66%) |
Oct 14, 2010 | 6.240 | 6.240 | 6.097 | 6.168 | 5,660,471 | -0.02(-0.39%) |
Oct 13, 2010 | 6.219 | 6.386 | 6.175 | 6.193 | 6,287,461 | +0.04(+0.66%) |
Oct 12, 2010 | 6.120 | 6.165 | 6.061 | 6.152 | 8,650,628 | -0.02(-0.26%) |
Oct 11, 2010 | 6.300 | 6.349 | 6.097 | 6.168 | 10,107,482 | -0.13(-2.01%) |
Oct 08, 2010 | 6.248 | 6.308 | 6.178 | 6.295 | 5,702,844 | +0.10(+1.57%) |
Oct 07, 2010 | 6.180 | 6.272 | 6.163 | 6.198 | 3,882,869 | +0.03(+0.42%) |
Oct 06, 2010 | 6.232 | 6.313 | 6.100 | 6.172 | 6,787,936 | -0.18(-2.87%) |
Oct 05, 2010 | 6.591 | 6.591 | 6.277 | 6.354 | 7,652,883 | -0.19(-2.88%) |
Oct 04, 2010 | 6.565 | 6.625 | 6.438 | 6.542 | 4,683,953 | +0.01(+0.22%) |
Oct 01, 2010 | 6.472 | 6.560 | 6.425 | 6.528 | 4,211,822 | +0.12(+1.80%) |
Sep 30, 2010 | 6.521 | 6.645 | 6.297 | 6.412 | 6,723,819 | -0.04(-0.65%) |
Sep 29, 2010 | 6.437 | 6.503 | 6.411 | 6.454 | 2,298,195 | -0.01(-0.11%) |
Sep 28, 2010 | 6.502 | 6.560 | 6.363 | 6.462 | 2,803,516 | -0.03(-0.51%) |
Sep 27, 2010 | 6.310 | 6.562 | 6.310 | 6.495 | 7,601,795 | +0.19(+2.94%) |
Sep 24, 2010 | 6.427 | 6.448 | 6.224 | 6.310 | 3,982,796 | -0.03(-0.44%) |
Sep 23, 2010 | 6.211 | 6.414 | 6.180 | 6.337 | 5,979,748 | +0.13(+2.02%) |
Sep 22, 2010 | 6.178 | 6.259 | 6.170 | 6.212 | 2,218,240 | -0.01(-0.10%) |
Sep 21, 2010 | 6.235 | 6.280 | 6.178 | 6.219 | 3,357,681 | -0.02(-0.34%) |
Sep 20, 2010 | 6.147 | 6.259 | 6.108 | 6.240 | 4,589,605 | +0.08(+1.27%) |
Sep 17, 2010 | 6.323 | 6.354 | 6.149 | 6.162 | 10,007,894 | -0.22(-3.49%) |
Sep 15, 2010 | 6.352 | 6.466 | 6.352 | 6.385 | 2,805,373 | -0.10(-1.60%) |
Sep 14, 2010 | 6.471 | 6.493 | 6.341 | 6.489 | 4,389,661 | +0.02(+0.30%) |
Sep 13, 2010 | 6.300 | 6.575 | 6.284 | 6.469 | 7,657,361 | +0.22(+3.59%) |
Sep 10, 2010 | 6.199 | 6.292 | 6.176 | 6.245 | 5,538,328 | -0.01(-0.21%) |
Sep 09, 2010 | 6.341 | 6.386 | 6.191 | 6.258 | 4,390,011 | -0.06(-0.88%) |
Sep 08, 2010 | 6.113 | 6.355 | 6.113 | 6.313 | 7,577,228 | +0.21(+3.44%) |
Sep 07, 2010 | 6.428 | 6.493 | 6.056 | 6.103 | 10,543,975 | -0.40(-6.20%) |
Sep 03, 2010 | 6.610 | 6.615 | 6.474 | 6.506 | 3,349,162 | +0.02(+0.30%) |
Sep 02, 2010 | 6.466 | 6.586 | 6.448 | 6.487 | 7,843,528 | -0.05(-0.75%) |
Sep 01, 2010 | 6.500 | 6.637 | 6.476 | 6.536 | 3,388,663 | +0.08(+1.18%) |
Aug 31, 2010 | 6.505 | 6.552 | 6.394 | 6.459 | 10,208,645 | -0.11(-1.61%) |
Aug 30, 2010 | 6.620 | 6.687 | 6.565 | 6.565 | 1,172,446 | -0.12(-1.73%) |
Aug 27, 2010 | 6.728 | 6.728 | 6.524 | 6.680 | 2,278,506 | +0.17(+2.60%) |
Aug 26, 2010 | 6.523 | 6.567 | 6.438 | 6.511 | 4,204,822 | -0.03(-0.45%) |
Aug 25, 2010 | 6.601 | 6.641 | 6.422 | 6.541 | 7,185,150 | -0.13(-1.93%) |
Aug 24, 2010 | 6.547 | 6.809 | 6.547 | 6.669 | 3,875,470 | -0.02(-0.29%) |
Aug 23, 2010 | 6.767 | 6.780 | 6.528 | 6.689 | 5,638,980 | -0.12(-1.74%) |
Aug 20, 2010 | 6.658 | 6.851 | 6.601 | 6.807 | 8,581,616 | +0.15(+2.27%) |
Aug 19, 2010 | 6.415 | 6.747 | 6.225 | 6.656 | 23,736,664 | +0.72(+12.16%) |
Aug 18, 2010 | 6.035 | 6.053 | 5.913 | 5.934 | 7,549,021 | -0.11(-1.78%) |
Aug 17, 2010 | 6.253 | 6.290 | 6.027 | 6.041 | 5,255,556 | -0.14(-2.21%) |
Aug 16, 2010 | 6.058 | 6.228 | 6.038 | 6.178 | 2,582,812 | +0.12(+1.99%) |
Aug 13, 2010 | 6.063 | 6.089 | 5.972 | 6.058 | 2,448,398 | +0.01(+0.22%) |
Aug 12, 2010 | 6.063 | 6.114 | 6.014 | 6.045 | 4,155,818 | -0.09(-1.43%) |
Aug 11, 2010 | 6.113 | 6.212 | 6.093 | 6.133 | 4,867,586 | -0.13(-2.00%) |
Aug 10, 2010 | 6.332 | 6.409 | 6.233 | 6.258 | 3,807,276 | -0.18(-2.80%) |
Aug 09, 2010 | 6.393 | 6.461 | 6.365 | 6.438 | 4,448,106 | +0.11(+1.77%) |
Aug 06, 2010 | 6.406 | 6.508 | 6.279 | 6.326 | 6,192,825 | -0.16(-2.41%) |
Aug 05, 2010 | 6.404 | 6.516 | 6.404 | 6.482 | 2,885,125 | -0.00(-0.05%) |
Aug 04, 2010 | 6.445 | 6.503 | 6.386 | 6.485 | 3,000,090 | +0.04(+0.66%) |
Aug 03, 2010 | 6.293 | 6.487 | 6.280 | 6.443 | 3,744,857 | +0.12(+1.96%) |
Aug 02, 2010 | 6.259 | 6.324 | 6.188 | 6.319 | 6,927,916 | +0.09(+1.49%) |
Jul 30, 2010 | 5.962 | 6.524 | 5.916 | 6.227 | 4,881,714 | +0.20(+3.23%) |
Jul 29, 2010 | 6.110 | 6.137 | 5.947 | 6.032 | 1,869,925 | -0.01(-0.16%) |
Jul 28, 2010 | 5.946 | 6.053 | 5.944 | 6.041 | 2,891,786 | +0.08(+1.42%) |
Jul 27, 2010 | 6.411 | 6.411 | 5.954 | 5.957 | 8,427,377 | -0.31(-4.98%) |
Jul 26, 2010 | 6.084 | 6.373 | 5.941 | 6.269 | 10,233,217 | +0.28(+4.73%) |
Jul 23, 2010 | 5.916 | 6.007 | 5.859 | 5.986 | 4,561,422 | +0.04(+0.60%) |
Jul 22, 2010 | 5.653 | 5.972 | 5.627 | 5.950 | 10,450,095 | +0.38(+6.74%) |
Jul 21, 2010 | 5.633 | 5.650 | 5.523 | 5.575 | 2,454,905 | -0.03(-0.46%) |
Jul 20, 2010 | 5.422 | 5.632 | 5.393 | 5.601 | 5,127,305 | +0.15(+2.74%) |
Jul 19, 2010 | 5.390 | 5.459 | 5.339 | 5.451 | 1,982,282 | +0.09(+1.61%) |
Jul 16, 2010 | 5.485 | 5.485 | 5.357 | 5.365 | 4,977,723 | -0.12(-2.19%) |
Jul 15, 2010 | 5.394 | 5.497 | 5.383 | 5.485 | 4,162,744 | +0.06(+1.05%) |
Jul 14, 2010 | 5.524 | 5.568 | 5.380 | 5.429 | 9,369,008 | -0.15(-2.65%) |
Jul 13, 2010 | 5.528 | 5.601 | 5.446 | 5.576 | 3,927,063 | +0.10(+1.90%) |
Jul 12, 2010 | 5.419 | 5.517 | 5.395 | 5.472 | 2,879,860 | +0.03(+0.48%) |
Jul 09, 2010 | 5.523 | 5.524 | 5.310 | 5.446 | 5,164,843 | -0.06(-1.00%) |
Jul 08, 2010 | 5.455 | 5.518 | 5.433 | 5.502 | 3,533,927 | +0.06(+1.08%) |
Jul 07, 2010 | 5.378 | 5.451 | 5.331 | 5.443 | 2,634,325 | +0.07(+1.24%) |
Jul 06, 2010 | 5.378 | 5.542 | 5.349 | 5.377 | 6,008,042 | +0.10(+1.82%) |
Jul 02, 2010 | 5.377 | 5.429 | 5.271 | 5.281 | 3,166,083 | -0.07(-1.34%) |
Jul 01, 2010 | 5.199 | 5.372 | 5.155 | 5.352 | 11,819,596 | +0.20(+3.82%) |
Jun 30, 2010 | 5.004 | 5.216 | 4.955 | 5.155 | 5,700,168 | +0.18(+3.56%) |
Jun 29, 2010 | 5.069 | 5.133 | 4.941 | 4.978 | 5,893,150 | -0.11(-2.14%) |
Jun 25, 2010 | 5.107 | 5.107 | 5.040 | 5.087 | 2,814,298 | -0.00(-0.06%) |
Jun 24, 2010 | 5.136 | 5.212 | 5.085 | 5.090 | 3,875,753 | -0.08(-1.60%) |
Jun 23, 2010 | 5.227 | 5.282 | 5.131 | 5.173 | 3,802,902 | +0.05(+0.89%) |
Jun 22, 2010 | 5.357 | 5.357 | 5.094 | 5.128 | 11,238,367 | -0.29(-5.37%) |
Jun 21, 2010 | 5.056 | 5.438 | 5.055 | 5.419 | 13,428,855 | +0.48(+9.82%) |
Jun 18, 2010 | 4.918 | 4.970 | 4.897 | 4.934 | 7,614,182 | +0.02(+0.36%) |
Jun 17, 2010 | 5.063 | 5.100 | 4.907 | 4.916 | 10,691,934 | -0.09(-1.82%) |
Jun 16, 2010 | 5.053 | 5.085 | 4.988 | 5.007 | 2,998,466 | -0.03(-0.65%) |
Jun 15, 2010 | 5.035 | 5.100 | 4.970 | 5.040 | 5,891,570 | +0.00(+0.10%) |
Jun 14, 2010 | 5.125 | 5.199 | 5.017 | 5.035 | 3,691,511 | +0.09(+1.81%) |
Jun 11, 2010 | 4.775 | 4.967 | 4.775 | 4.946 | 4,538,492 | +0.08(+1.71%) |
Jun 10, 2010 | 4.877 | 4.877 | 4.679 | 4.863 | 8,536,684 | +0.04(+0.77%) |
Jun 09, 2010 | 4.931 | 4.970 | 4.796 | 4.825 | 3,685,286 | -0.11(-2.21%) |
Jun 08, 2010 | 4.951 | 4.972 | 4.902 | 4.934 | 6,100,673 | -0.00(-0.10%) |
Jun 07, 2010 | 5.123 | 5.196 | 4.925 | 4.939 | 3,322,683 | -0.14(-2.82%) |
Jun 04, 2010 | 5.149 | 5.217 | 5.069 | 5.082 | 3,337,069 | -0.13(-2.46%) |
Jun 03, 2010 | 5.069 | 5.246 | 5.068 | 5.211 | 6,145,482 | +0.14(+2.72%) |
Jun 02, 2010 | 4.941 | 5.072 | 4.941 | 5.072 | 3,211,303 | +0.14(+2.94%) |
Jun 01, 2010 | 4.829 | 4.998 | 4.829 | 4.928 | 4,737,730 | -0.01(-0.16%) |
May 28, 2010 | 4.983 | 5.016 | 4.877 | 4.936 | 5,903,927 | -0.05(-0.95%) |
May 27, 2010 | 4.796 | 5.019 | 4.777 | 4.983 | 7,408,523 | +0.25(+5.22%) |
May 26, 2010 | 4.705 | 4.861 | 4.690 | 4.736 | 5,577,705 | +0.03(+0.73%) |
May 25, 2010 | 4.705 | 4.716 | 4.533 | 4.702 | 9,231,899 | -0.16(-3.25%) |
May 24, 2010 | 4.851 | 4.902 | 4.788 | 4.860 | 7,568,537 | -0.04(-0.86%) |
May 21, 2010 | 4.781 | 4.991 | 4.777 | 4.902 | 9,068,337 | +0.02(+0.40%) |
May 20, 2010 | 4.850 | 4.959 | 4.253 | 4.882 | 29,840,806 | -0.18(-3.47%) |
May 19, 2010 | 4.975 | 5.126 | 4.929 | 5.058 | 9,378,566 | -0.04(-0.70%) |
May 18, 2010 | 5.229 | 5.263 | 4.853 | 5.094 | 15,195,163 | -0.13(-2.55%) |
May 17, 2010 | 5.334 | 5.416 | 5.139 | 5.227 | 10,138,255 | -0.18(-3.31%) |
May 14, 2010 | 5.430 | 5.430 | 5.318 | 5.406 | 2,601,572 | -0.04(-0.66%) |
May 13, 2010 | 5.414 | 5.526 | 5.390 | 5.442 | 2,970,037 | -0.00(-0.03%) |
May 12, 2010 | 5.373 | 5.466 | 5.373 | 5.443 | 4,435,453 | +0.07(+1.21%) |
May 11, 2010 | 5.428 | 5.450 | 5.334 | 5.378 | 3,697,434 | -0.09(-1.66%) |
May 10, 2010 | 5.453 | 5.547 | 5.419 | 5.469 | 3,330,746 | +0.25(+4.73%) |
May 07, 2010 | 5.300 | 5.300 | 5.008 | 5.222 | 7,492,673 | +0.01(+0.22%) |
May 06, 2010 | 5.285 | 5.385 | 4.866 | 5.211 | 7,968,999 | -0.12(-2.23%) |
May 05, 2010 | 5.359 | 5.435 | 5.254 | 5.329 | 3,208,320 | +0.00(+0.09%) |
May 04, 2010 | 5.511 | 5.546 | 5.285 | 5.324 | 7,540,729 | -0.27(-4.80%) |