Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.591 | 7.702 | 7.591 | 7.700 | 1,910,777 | +0.08(+1.11%) |
Apr 28, 2011 | 7.640 | 7.681 | 7.597 | 7.616 | 2,634,701 | -0.03(-0.40%) |
Apr 27, 2011 | 7.690 | 7.690 | 7.572 | 7.646 | 3,350,637 | -0.03(-0.38%) |
Apr 26, 2011 | 7.646 | 7.685 | 7.634 | 7.675 | 2,292,142 | +0.02(+0.21%) |
Apr 25, 2011 | 7.679 | 7.679 | 7.633 | 7.659 | 1,107,150 | -0.01(-0.16%) |
Apr 21, 2011 | 7.710 | 7.725 | 7.648 | 7.671 | 1,758,298 | -0.02(-0.21%) |
Apr 20, 2011 | 7.632 | 7.688 | 7.603 | 7.688 | 1,952,437 | +0.12(+1.58%) |
Apr 19, 2011 | 7.626 | 7.650 | 7.556 | 7.568 | 2,267,768 | +0.00(+0.03%) |
Apr 18, 2011 | 7.560 | 7.581 | 7.521 | 7.566 | 2,271,613 | -0.02(-0.33%) |
Apr 15, 2011 | 7.605 | 7.669 | 7.589 | 7.591 | 2,692,402 | -0.04(-0.54%) |
Apr 14, 2011 | 7.572 | 7.654 | 7.546 | 7.632 | 1,887,541 | +0.05(+0.62%) |
Apr 13, 2011 | 7.628 | 7.648 | 7.576 | 7.585 | 2,094,445 | -0.02(-0.30%) |
Apr 12, 2011 | 7.599 | 7.634 | 7.509 | 7.607 | 3,582,863 | -0.02(-0.30%) |
Apr 11, 2011 | 7.646 | 7.668 | 7.613 | 7.630 | 1,969,567 | -0.00(-0.03%) |
Apr 08, 2011 | 7.591 | 7.640 | 7.566 | 7.632 | 1,811,809 | +0.06(+0.79%) |
Apr 07, 2011 | 7.624 | 7.636 | 7.554 | 7.572 | 2,185,251 | -0.05(-0.67%) |
Apr 06, 2011 | 7.632 | 7.640 | 7.605 | 7.624 | 2,322,101 | +0.05(+0.60%) |
Apr 05, 2011 | 7.484 | 7.595 | 7.482 | 7.578 | 1,820,467 | +0.08(+1.13%) |
Apr 04, 2011 | 7.552 | 7.558 | 7.480 | 7.494 | 2,058,574 | -0.06(-0.79%) |
Apr 01, 2011 | 7.506 | 7.566 | 7.490 | 7.554 | 2,374,416 | +0.08(+1.05%) |
Mar 31, 2011 | 7.496 | 7.525 | 7.465 | 7.476 | 2,309,744 | -0.01(-0.14%) |
Mar 30, 2011 | 7.480 | 7.523 | 7.476 | 7.486 | 1,630,562 | +0.03(+0.39%) |
Mar 29, 2011 | 7.367 | 7.465 | 7.367 | 7.457 | 1,949,481 | +0.09(+1.17%) |
Mar 28, 2011 | 7.383 | 7.412 | 7.362 | 7.371 | 2,713,820 | +0.02(+0.34%) |
Mar 25, 2011 | 7.443 | 7.455 | 7.340 | 7.346 | 2,487,355 | -0.06(-0.86%) |
Mar 24, 2011 | 7.400 | 7.430 | 7.358 | 7.410 | 2,466,277 | +0.03(+0.39%) |
Mar 23, 2011 | 7.430 | 7.430 | 7.301 | 7.381 | 2,843,306 | -0.08(-1.10%) |
Mar 22, 2011 | 7.449 | 7.492 | 7.428 | 7.463 | 2,744,406 | +0.01(+0.19%) |
Mar 21, 2011 | 7.439 | 7.449 | 7.391 | 7.449 | 3,594,919 | +0.07(+0.92%) |
Mar 18, 2011 | 7.439 | 7.439 | 7.348 | 7.381 | 5,008,733 | -0.01(-0.19%) |
Mar 17, 2011 | 7.270 | 7.395 | 7.262 | 7.395 | 3,499,466 | +0.15(+2.04%) |
Mar 16, 2011 | 7.167 | 7.251 | 7.107 | 7.247 | 5,473,758 | +0.08(+1.09%) |
Mar 15, 2011 | 7.299 | 7.208 | 7.151 | 7.169 | 7,439,622 | -0.13(-1.78%) |
Mar 14, 2011 | 7.297 | 7.313 | 7.235 | 7.299 | 2,088,465 | -0.05(-0.70%) |
Mar 11, 2011 | 7.325 | 7.375 | 7.293 | 7.350 | 2,585,686 | +0.08(+1.16%) |
Mar 10, 2011 | 7.270 | 7.286 | 7.195 | 7.266 | 3,457,787 | -0.03(-0.44%) |
Mar 09, 2011 | 7.300 | 7.306 | 7.256 | 7.298 | 2,467,591 | +0.04(+0.55%) |
Mar 08, 2011 | 7.196 | 7.272 | 7.186 | 7.258 | 3,078,769 | +0.07(+0.92%) |
Mar 07, 2011 | 7.302 | 7.320 | 7.164 | 7.192 | 4,133,998 | -0.10(-1.32%) |
Mar 04, 2011 | 7.318 | 7.323 | 7.272 | 7.288 | 2,848,988 | -0.01(-0.19%) |
Mar 03, 2011 | 7.316 | 7.320 | 7.280 | 7.302 | 2,274,636 | +0.02(+0.33%) |
Mar 02, 2011 | 7.298 | 7.328 | 7.240 | 7.278 | 3,669,397 | -0.02(-0.25%) |
Mar 01, 2011 | 7.362 | 7.402 | 7.284 | 7.296 | 3,567,054 | -0.13(-1.75%) |
Feb 28, 2011 | 7.342 | 7.426 | 7.333 | 7.426 | 2,629,110 | +0.13(+1.81%) |
Feb 25, 2011 | 7.240 | 7.294 | 7.228 | 7.294 | 2,022,360 | +0.09(+1.25%) |
Feb 24, 2011 | 7.192 | 7.234 | 7.186 | 7.204 | 3,706,573 | +0.02(+0.33%) |
Feb 23, 2011 | 7.208 | 7.208 | 7.130 | 7.180 | 3,970,435 | -0.02(-0.28%) |
Feb 22, 2011 | 7.272 | 7.290 | 7.170 | 7.200 | 4,025,501 | -0.08(-1.15%) |
Feb 18, 2011 | 7.292 | 7.306 | 7.246 | 7.284 | 3,281,082 | +0.02(+0.28%) |
Feb 17, 2011 | 7.268 | 7.288 | 7.216 | 7.264 | 5,335,410 | +0.02(+0.25%) |
Feb 16, 2011 | 7.210 | 7.260 | 7.190 | 7.246 | 4,309,893 | +0.08(+1.06%) |
Feb 15, 2011 | 7.208 | 7.210 | 7.136 | 7.170 | 3,392,544 | -0.04(-0.53%) |
Feb 14, 2011 | 7.278 | 7.288 | 7.178 | 7.208 | 3,156,854 | -0.07(-0.99%) |
Feb 11, 2011 | 7.286 | 7.314 | 7.242 | 7.280 | 3,383,436 | +0.01(+0.19%) |
Feb 10, 2011 | 7.332 | 7.336 | 7.252 | 7.266 | 3,110,511 | -0.09(-1.28%) |
Feb 09, 2011 | 7.372 | 7.406 | 7.322 | 7.360 | 4,176,847 | -0.01(-0.19%) |
Feb 08, 2011 | 7.382 | 7.406 | 7.350 | 7.374 | 2,657,192 | -0.01(-0.11%) |
Feb 07, 2011 | 7.380 | 7.398 | 7.336 | 7.382 | 3,101,973 | -0.01(-0.08%) |
Feb 04, 2011 | 7.376 | 7.414 | 7.322 | 7.388 | 3,485,340 | +0.03(+0.35%) |
Feb 03, 2011 | 7.340 | 7.368 | 7.308 | 7.362 | 2,227,898 | +0.03(+0.38%) |
Feb 02, 2011 | 7.366 | 7.382 | 7.302 | 7.334 | 2,243,554 | -0.03(-0.38%) |
Feb 01, 2011 | 7.338 | 7.380 | 7.302 | 7.362 | 3,629,748 | +0.09(+1.29%) |
Jan 31, 2011 | 7.246 | 7.280 | 7.202 | 7.268 | 2,730,414 | +0.05(+0.64%) |
Jan 28, 2011 | 7.324 | 7.334 | 7.184 | 7.222 | 2,861,040 | -0.11(-1.53%) |
Jan 27, 2011 | 7.272 | 7.334 | 7.252 | 7.334 | 2,410,196 | +0.07(+0.94%) |
Jan 26, 2011 | 7.174 | 7.276 | 7.152 | 7.266 | 3,456,607 | +0.12(+1.65%) |
Jan 25, 2011 | 7.150 | 7.184 | 7.086 | 7.148 | 4,677,434 | -0.02(-0.31%) |
Jan 24, 2011 | 7.114 | 7.187 | 7.102 | 7.170 | 1,918,842 | +0.04(+0.62%) |
Jan 21, 2011 | 7.134 | 7.138 | 7.102 | 7.126 | 4,237,117 | +0.03(+0.45%) |
Jan 20, 2011 | 7.080 | 7.100 | 7.036 | 7.094 | 4,206,590 | -0.02(-0.31%) |
Jan 19, 2011 | 7.132 | 7.144 | 7.086 | 7.116 | 2,808,768 | +0.01(+0.17%) |
Jan 18, 2011 | 7.166 | 7.186 | 7.100 | 7.104 | 5,763,005 | -0.05(-0.70%) |
Jan 14, 2011 | 7.106 | 7.220 | 7.066 | 7.154 | 3,551,463 | +0.02(+0.28%) |
Jan 13, 2011 | 7.230 | 7.234 | 7.120 | 7.134 | 3,685,803 | -0.08(-1.11%) |
Jan 12, 2011 | 7.246 | 7.296 | 7.196 | 7.214 | 3,552,512 | -0.01(-0.08%) |
Jan 11, 2011 | 7.162 | 7.220 | 7.126 | 7.220 | 2,268,202 | +0.09(+1.29%) |
Jan 10, 2011 | 7.140 | 7.168 | 7.060 | 7.128 | 2,561,292 | -0.06(-0.78%) |
Jan 07, 2011 | 7.216 | 7.246 | 7.150 | 7.184 | 2,819,381 | +0.01(+0.17%) |
Jan 06, 2011 | 7.162 | 7.180 | 7.132 | 7.172 | 2,768,279 | +0.03(+0.39%) |
Jan 05, 2011 | 7.093 | 7.163 | 7.065 | 7.144 | 1,698,074 | +0.07(+1.02%) |
Jan 04, 2011 | 7.164 | 7.188 | 7.044 | 7.072 | 4,439,220 | -0.12(-1.64%) |
Jan 03, 2011 | 7.136 | 7.210 | 7.136 | 7.190 | 1,614,275 | +0.10(+1.35%) |
Dec 31, 2010 | 7.140 | 7.160 | 7.094 | 7.094 | 1,989,459 | -0.04(-0.59%) |
Dec 30, 2010 | 7.156 | 7.172 | 7.128 | 7.136 | 2,084,934 | -0.01(-0.17%) |
Dec 29, 2010 | 7.190 | 7.190 | 7.126 | 7.148 | 2,206,568 | +0.06(+0.82%) |
Dec 28, 2010 | 7.104 | 7.144 | 7.010 | 7.090 | 2,532,879 | +0.01(+0.08%) |
Dec 27, 2010 | 7.058 | 7.104 | 7.058 | 7.084 | 1,126,335 | +0.01(+0.11%) |
Dec 23, 2010 | 7.080 | 7.094 | 7.038 | 7.076 | 2,502,822 | -0.01(-0.17%) |
Dec 22, 2010 | 6.938 | 7.094 | 6.919 | 7.088 | 6,169,161 | +0.17(+2.52%) |
Dec 21, 2010 | 6.944 | 6.974 | 6.896 | 6.914 | 3,811,041 | -0.03(-0.40%) |
Dec 20, 2010 | 7.046 | 7.048 | 6.930 | 6.942 | 4,114,408 | -0.09(-1.25%) |
Dec 17, 2010 | 7.002 | 7.042 | 6.900 | 7.030 | 5,302,693 | -0.01(-0.14%) |
Dec 16, 2010 | 7.154 | 7.154 | 7.010 | 7.040 | 3,554,387 | -0.09(-1.21%) |
Dec 15, 2010 | 7.140 | 7.170 | 7.066 | 7.126 | 4,169,459 | -0.00(-0.06%) |
Dec 14, 2010 | 7.052 | 7.152 | 7.052 | 7.130 | 3,609,888 | +0.06(+0.85%) |
Dec 13, 2010 | 7.142 | 7.148 | 7.070 | 7.070 | 4,462,419 | +0.10(+1.50%) |
Dec 10, 2010 | 6.856 | 7.003 | 6.819 | 6.966 | 5,159,463 | +0.19(+2.82%) |
Dec 09, 2010 | 6.810 | 6.819 | 6.743 | 6.775 | 3,056,452 | +0.01(+0.17%) |
Dec 08, 2010 | 6.778 | 6.823 | 6.743 | 6.763 | 2,905,071 | -0.01(-0.09%) |
Dec 07, 2010 | 6.870 | 6.872 | 6.751 | 6.769 | 3,403,301 | -0.07(-1.05%) |
Dec 06, 2010 | 6.819 | 6.847 | 6.782 | 6.841 | 2,355,027 | +0.01(+0.11%) |
Dec 03, 2010 | 6.868 | 6.890 | 6.775 | 6.833 | 3,849,837 | -0.04(-0.57%) |
Dec 02, 2010 | 6.802 | 6.923 | 6.800 | 6.872 | 5,090,349 | +0.12(+1.73%) |
Dec 01, 2010 | 6.691 | 6.782 | 6.683 | 6.755 | 4,161,458 | +0.15(+2.27%) |
Nov 30, 2010 | 6.597 | 6.671 | 6.576 | 6.605 | 2,821,737 | -0.07(-1.05%) |
Nov 29, 2010 | 6.667 | 6.677 | 6.589 | 6.675 | 2,626,858 | +0.01(+0.12%) |
Nov 26, 2010 | 6.644 | 6.699 | 6.609 | 6.667 | 1,450,553 | -0.01(-0.15%) |
Nov 24, 2010 | 6.615 | 6.677 | 6.677 | 6.677 | 2,846,389 | +0.12(+1.84%) |
Nov 23, 2010 | 6.574 | 6.589 | 6.531 | 6.556 | 3,802,328 | -0.06(-0.94%) |
Nov 22, 2010 | 6.574 | 6.628 | 6.537 | 6.619 | 3,296,429 | +0.05(+0.83%) |
Nov 19, 2010 | 6.484 | 6.574 | 6.478 | 6.564 | 2,963,444 | +0.09(+1.35%) |
Nov 18, 2010 | 6.468 | 6.525 | 6.463 | 6.476 | 3,177,502 | +0.07(+1.10%) |
Nov 17, 2010 | 6.373 | 6.449 | 6.348 | 6.406 | 3,646,443 | +0.06(+0.89%) |
Nov 16, 2010 | 6.344 | 6.361 | 6.268 | 6.350 | 5,032,740 | -0.04(-0.67%) |
Nov 15, 2010 | 6.387 | 6.443 | 6.369 | 6.392 | 2,771,150 | +0.02(+0.37%) |
Nov 12, 2010 | 6.416 | 6.424 | 6.314 | 6.369 | 3,410,385 | -0.09(-1.33%) |
Nov 11, 2010 | 6.492 | 6.498 | 6.430 | 6.455 | 4,519,382 | -0.06(-0.90%) |
Nov 10, 2010 | 6.422 | 6.523 | 6.372 | 6.513 | 5,824,797 | +0.10(+1.61%) |
Nov 09, 2010 | 6.504 | 6.507 | 6.367 | 6.410 | 10,827,396 | -0.07(-1.08%) |
Nov 08, 2010 | 6.511 | 6.522 | 6.465 | 6.480 | 3,591,835 | -0.03(-0.48%) |
Nov 05, 2010 | 6.595 | 6.605 | 6.459 | 6.511 | 8,493,009 | -0.07(-1.01%) |
Nov 04, 2010 | 6.624 | 6.658 | 6.570 | 6.578 | 3,218,707 | +0.03(+0.42%) |
Nov 03, 2010 | 6.584 | 6.589 | 6.472 | 6.550 | 4,129,301 | -0.02(-0.24%) |
Nov 02, 2010 | 6.576 | 6.621 | 6.558 | 6.566 | 1,855,093 | +0.04(+0.69%) |
Nov 01, 2010 | 6.580 | 6.611 | 6.502 | 6.521 | 2,521,160 | -0.01(-0.18%) |
Oct 29, 2010 | 6.484 | 6.539 | 6.474 | 6.533 | 2,867,805 | +0.07(+1.09%) |
Oct 28, 2010 | 6.515 | 6.531 | 6.453 | 6.463 | 3,969,410 | -0.03(-0.51%) |
Oct 27, 2010 | 6.494 | 6.498 | 6.385 | 6.496 | 3,948,790 | -0.17(-2.49%) |
Oct 25, 2010 | 6.560 | 6.675 | 6.552 | 6.662 | 2,929,625 | +0.15(+2.24%) |
Oct 22, 2010 | 6.556 | 6.566 | 6.482 | 6.515 | 2,806,277 | -0.03(-0.51%) |
Oct 21, 2010 | 6.584 | 6.613 | 6.513 | 6.548 | 2,021,411 | -0.01(-0.12%) |
Oct 20, 2010 | 6.519 | 6.580 | 6.502 | 6.556 | 3,000,822 | +0.03(+0.39%) |
Oct 19, 2010 | 6.494 | 6.535 | 6.453 | 6.531 | 3,499,033 | -0.10(-1.50%) |
Oct 18, 2010 | 6.525 | 6.630 | 6.507 | 6.630 | 3,373,089 | +0.09(+1.31%) |
Oct 15, 2010 | 6.589 | 6.597 | 6.499 | 6.545 | 4,084,767 | -0.02(-0.33%) |
Oct 14, 2010 | 6.593 | 6.656 | 6.531 | 6.566 | 3,257,670 | -0.02(-0.33%) |
Oct 13, 2010 | 6.630 | 6.673 | 6.568 | 6.587 | 2,874,955 | +0.00(+0.06%) |
Oct 12, 2010 | 6.500 | 6.589 | 6.465 | 6.584 | 4,911,274 | +0.07(+1.05%) |
Oct 11, 2010 | 6.498 | 6.546 | 6.474 | 6.515 | 1,394,970 | +0.04(+0.66%) |
Oct 08, 2010 | 6.472 | 6.496 | 6.433 | 6.472 | 2,309,862 | +0.04(+0.67%) |
Oct 07, 2010 | 6.459 | 6.459 | 6.408 | 6.430 | 2,811,776 | -0.03(-0.42%) |
Oct 06, 2010 | 6.391 | 6.470 | 6.340 | 6.457 | 3,394,171 | +0.08(+1.28%) |
Oct 05, 2010 | 6.437 | 6.437 | 6.365 | 6.375 | 3,608,244 | -0.00(-0.06%) |
Oct 04, 2010 | 6.324 | 6.389 | 6.293 | 6.379 | 3,560,504 | +0.05(+0.86%) |
Oct 01, 2010 | 6.324 | 6.379 | 6.252 | 6.324 | 4,372,895 | -0.01(-0.18%) |
Sep 30, 2010 | 6.408 | 6.428 | 6.314 | 6.336 | 4,873,151 | -0.03(-0.46%) |
Sep 29, 2010 | 6.375 | 6.424 | 6.361 | 6.365 | 4,931,340 | -0.01(-0.15%) |
Sep 28, 2010 | 6.433 | 6.433 | 6.320 | 6.375 | 4,248,064 | -0.05(-0.73%) |
Sep 27, 2010 | 6.433 | 6.490 | 6.402 | 6.422 | 2,740,009 | +0.00(+0.00%) |
Sep 24, 2010 | 6.428 | 6.455 | 6.391 | 6.422 | 2,939,110 | +0.06(+0.95%) |
Sep 23, 2010 | 6.375 | 6.404 | 6.302 | 6.361 | 2,529,275 | -0.04(-0.61%) |
Sep 22, 2010 | 6.385 | 6.461 | 6.361 | 6.400 | 2,826,056 | +0.03(+0.43%) |
Sep 21, 2010 | 6.381 | 6.402 | 6.307 | 6.373 | 3,325,503 | +0.01(+0.09%) |
Sep 20, 2010 | 6.346 | 6.412 | 6.313 | 6.367 | 3,122,222 | +0.04(+0.68%) |
Sep 17, 2010 | 6.324 | 6.352 | 6.268 | 6.324 | 2,761,061 | +0.03(+0.46%) |
Sep 15, 2010 | 6.250 | 6.307 | 6.231 | 6.295 | 1,853,842 | +0.03(+0.44%) |
Sep 14, 2010 | 6.225 | 6.326 | 6.221 | 6.268 | 3,066,013 | +0.06(+0.97%) |
Sep 13, 2010 | 6.233 | 6.248 | 6.194 | 6.207 | 3,624,156 | +0.17(+2.88%) |
Sep 10, 2010 | 6.003 | 6.041 | 5.935 | 6.033 | 3,516,138 | +0.02(+0.28%) |
Sep 09, 2010 | 6.058 | 6.060 | 5.999 | 6.016 | 2,083,221 | +0.03(+0.57%) |
Sep 08, 2010 | 6.031 | 6.079 | 5.980 | 5.982 | 2,930,152 | -0.01(-0.16%) |
Sep 07, 2010 | 5.999 | 6.015 | 5.958 | 5.992 | 3,150,170 | -0.02(-0.38%) |
Sep 03, 2010 | 6.007 | 6.066 | 5.973 | 6.015 | 3,183,026 | +0.09(+1.44%) |
Sep 02, 2010 | 5.929 | 5.937 | 5.897 | 5.929 | 3,555,339 | +0.02(+0.38%) |
Sep 01, 2010 | 6.009 | 6.049 | 5.899 | 5.907 | 6,114,060 | -0.00(-0.06%) |
Aug 31, 2010 | 5.910 | 5.997 | 5.878 | 5.910 | 29,033 | -0.02(-0.32%) |
Aug 30, 2010 | 5.979 | 6.015 | 5.916 | 5.929 | 3,871,760 | -0.08(-1.39%) |
Aug 27, 2010 | 6.013 | 6.013 | 5.783 | 6.013 | 4,150,009 | +0.15(+2.59%) |
Aug 26, 2010 | 5.880 | 5.903 | 5.825 | 5.861 | 2,526,699 | +0.00(+0.00%) |
Aug 25, 2010 | 5.886 | 5.916 | 5.802 | 5.861 | 4,888,248 | -0.09(-1.43%) |
Aug 24, 2010 | 5.943 | 5.997 | 5.878 | 5.946 | 5,922,854 | -0.08(-1.38%) |
Aug 23, 2010 | 5.933 | 6.035 | 5.931 | 6.030 | 4,698,637 | +0.12(+1.99%) |
Aug 20, 2010 | 5.954 | 5.954 | 5.872 | 5.912 | 2,530,315 | -0.06(-0.98%) |
Aug 19, 2010 | 5.980 | 5.998 | 5.929 | 5.971 | 2,315,248 | -0.02(-0.28%) |
Aug 18, 2010 | 5.905 | 6.001 | 5.878 | 5.988 | 2,667,681 | +0.10(+1.71%) |
Aug 17, 2010 | 5.874 | 5.924 | 5.864 | 5.888 | 2,305,387 | +0.06(+1.07%) |
Aug 16, 2010 | 5.814 | 5.851 | 5.797 | 5.825 | 2,200,428 | -0.01(-0.10%) |
Aug 13, 2010 | 5.831 | 5.872 | 5.831 | 5.831 | 2,340,370 | -0.00(-0.03%) |
Aug 12, 2010 | 5.768 | 5.836 | 5.755 | 5.833 | 7,356,838 | +0.02(+0.26%) |
Aug 11, 2010 | 5.867 | 5.882 | 5.778 | 5.818 | 6,389,363 | -0.14(-2.32%) |
Aug 10, 2010 | 5.926 | 5.973 | 5.890 | 5.956 | 3,287,769 | -0.04(-0.60%) |
Aug 09, 2010 | 5.967 | 5.997 | 5.941 | 5.992 | 2,073,244 | +0.04(+0.73%) |
Aug 06, 2010 | 5.948 | 5.980 | 5.882 | 5.948 | 4,997,817 | -0.05(-0.82%) |
Aug 05, 2010 | 5.986 | 6.068 | 5.918 | 5.997 | 4,626,659 | +0.12(+2.06%) |
Aug 04, 2010 | 5.780 | 5.886 | 5.780 | 5.876 | 2,824,015 | +0.11(+1.94%) |
Aug 03, 2010 | 5.804 | 5.861 | 5.746 | 5.764 | 5,543,166 | -0.03(-0.59%) |
Aug 02, 2010 | 5.857 | 5.885 | 5.794 | 5.799 | 3,707,941 | +0.00(+0.00%) |
Jul 30, 2010 | 5.799 | 5.814 | 5.715 | 5.799 | 2,128,329 | +0.02(+0.43%) |
Jul 29, 2010 | 5.785 | 5.842 | 5.742 | 5.774 | 3,096,463 | +0.03(+0.49%) |
Jul 28, 2010 | 5.850 | 5.878 | 5.732 | 5.746 | 3,738,986 | -0.11(-1.84%) |
Jul 27, 2010 | 5.962 | 5.986 | 5.838 | 5.854 | 4,135,228 | -0.06(-1.06%) |
Jul 26, 2010 | 5.874 | 5.967 | 5.867 | 5.916 | 3,117,372 | +0.08(+1.30%) |
Jul 23, 2010 | 5.783 | 5.854 | 5.772 | 5.840 | 2,663,427 | +0.05(+0.78%) |
Jul 22, 2010 | 5.717 | 5.812 | 5.717 | 5.795 | 4,230,829 | +0.13(+2.34%) |
Jul 21, 2010 | 5.749 | 5.757 | 5.638 | 5.662 | 2,894,388 | -0.05(-0.80%) |
Jul 20, 2010 | 5.615 | 5.717 | 5.607 | 5.708 | 1,583 | +0.05(+0.94%) |
Jul 19, 2010 | 5.664 | 5.677 | 5.611 | 5.655 | 2,256,785 | +0.01(+0.24%) |
Jul 16, 2010 | 5.641 | 5.744 | 5.624 | 5.641 | 4,150,605 | -0.15(-2.58%) |
Jul 15, 2010 | 5.806 | 5.818 | 5.668 | 5.791 | 5,686,165 | -0.00(-0.07%) |
Jul 14, 2010 | 5.823 | 5.852 | 5.785 | 5.795 | 2,929,925 | -0.02(-0.33%) |
Jul 13, 2010 | 5.827 | 5.859 | 5.782 | 5.814 | 3,134,064 | +0.06(+1.12%) |
Jul 12, 2010 | 5.698 | 5.787 | 5.685 | 5.749 | 3,613,554 | +0.04(+0.76%) |
Jul 09, 2010 | 5.706 | 5.757 | 5.666 | 5.706 | 4,675,040 | +0.05(+0.90%) |
Jul 08, 2010 | 5.651 | 5.668 | 5.607 | 5.655 | 2,844,999 | +0.06(+1.15%) |
Jul 07, 2010 | 5.497 | 5.600 | 5.479 | 5.590 | 5,120,534 | +0.09(+1.58%) |
Jul 06, 2010 | 5.516 | 5.577 | 5.484 | 5.503 | 5,314,380 | -0.02(-0.41%) |
Jul 02, 2010 | 5.526 | 5.592 | 5.461 | 5.526 | 4,644,829 | -0.05(-0.95%) |
Jul 01, 2010 | 5.564 | 5.594 | 5.475 | 5.579 | 5,089,542 | +0.03(+0.61%) |
Jun 30, 2010 | 5.465 | 5.567 | 5.434 | 5.545 | 6,918,586 | +0.07(+1.28%) |
Jun 29, 2010 | 5.619 | 5.639 | 5.456 | 5.475 | 4,851,697 | -0.25(-4.34%) |
Jun 25, 2010 | 5.723 | 5.744 | 5.639 | 5.723 | 5,551,010 | +0.10(+1.79%) |
Jun 24, 2010 | 5.658 | 5.672 | 5.602 | 5.622 | 3,310,616 | -0.06(-1.10%) |
Jun 23, 2010 | 5.698 | 5.725 | 5.643 | 5.685 | 4,069,839 | -0.07(-1.28%) |
Jun 22, 2010 | 5.789 | 5.825 | 5.744 | 5.759 | 4,034,418 | -0.01(-0.10%) |
Jun 21, 2010 | 5.844 | 5.854 | 5.763 | 5.764 | 3,544,290 | -0.02(-0.29%) |
Jun 18, 2010 | 5.782 | 5.863 | 5.768 | 5.782 | 3,400,246 | -0.06(-1.07%) |
Jun 17, 2010 | 5.855 | 5.859 | 5.785 | 5.844 | 3,868,307 | -0.01(-0.23%) |
Jun 16, 2010 | 5.808 | 5.871 | 5.791 | 5.857 | 2,833,037 | +0.02(+0.39%) |
Jun 15, 2010 | 5.774 | 5.835 | 5.757 | 5.835 | 4,314,863 | +0.09(+1.62%) |
Jun 14, 2010 | 5.793 | 5.819 | 5.732 | 5.742 | 6,256,843 | +0.00(+0.07%) |
Jun 11, 2010 | 5.730 | 5.763 | 5.693 | 5.738 | 5,561,779 | +0.03(+0.45%) |
Jun 10, 2010 | 5.700 | 5.746 | 5.692 | 5.713 | 4,682,401 | +0.09(+1.62%) |
Jun 09, 2010 | 5.609 | 5.674 | 5.596 | 5.621 | 4,933,460 | +0.05(+0.91%) |
Jun 08, 2010 | 5.528 | 5.573 | 5.455 | 5.571 | 6,911,294 | +0.07(+1.27%) |
Jun 07, 2010 | 5.506 | 5.558 | 5.462 | 5.501 | 5,553,049 | +0.01(+0.20%) |
Jun 04, 2010 | 5.490 | 5.554 | 5.462 | 5.490 | 6,105,016 | -0.13(-2.33%) |
Jun 03, 2010 | 5.643 | 5.666 | 5.536 | 5.620 | 4,653,918 | +0.00(+0.07%) |
Jun 02, 2010 | 5.508 | 5.635 | 5.473 | 5.617 | 6,832,256 | +0.15(+2.69%) |
Jun 01, 2010 | 5.342 | 5.545 | 5.335 | 5.469 | 6,911,576 | +0.09(+1.64%) |
May 28, 2010 | 5.381 | 5.434 | 5.348 | 5.381 | 4,870,773 | -0.02(-0.38%) |
May 27, 2010 | 5.313 | 5.410 | 5.311 | 5.401 | 6,126,181 | +0.18(+3.46%) |
May 26, 2010 | 5.368 | 5.374 | 5.213 | 5.221 | 542 | -0.11(-2.14%) |
May 25, 2010 | 5.289 | 5.350 | 5.176 | 5.335 | 14,178,393 | -0.10(-1.80%) |
May 24, 2010 | 5.377 | 5.479 | 5.357 | 5.433 | 4,694,143 | +0.04(+0.79%) |
May 21, 2010 | 5.226 | 5.409 | 5.189 | 5.390 | 10,264,487 | +0.09(+1.67%) |
May 20, 2010 | 5.324 | 5.385 | 5.302 | 5.302 | 10,231,385 | -0.26(-4.61%) |
May 19, 2010 | 5.584 | 5.648 | 5.519 | 5.558 | 10,289,285 | -0.07(-1.28%) |
May 18, 2010 | 5.687 | 5.722 | 5.598 | 5.630 | 6,633,945 | +0.00(+0.07%) |
May 17, 2010 | 5.678 | 5.683 | 5.536 | 5.626 | 7,553,280 | -0.05(-0.94%) |
May 14, 2010 | 5.679 | 5.755 | 5.573 | 5.679 | 11,483,488 | -0.01(-0.13%) |
May 13, 2010 | 5.600 | 5.716 | 5.600 | 5.687 | 4,562,564 | +0.06(+1.11%) |
May 12, 2010 | 5.604 | 5.633 | 5.584 | 5.624 | 4,169,220 | +0.04(+0.69%) |
May 11, 2010 | 5.622 | 5.641 | 5.578 | 5.585 | 5,803,951 | +0.04(+0.70%) |
May 10, 2010 | 5.525 | 5.547 | 5.501 | 5.547 | 11,039,926 | +0.15(+2.87%) |
May 07, 2010 | 5.374 | 5.414 | 5.274 | 5.392 | 12,177,902 | -0.04(-0.65%) |
May 06, 2010 | 5.427 | 5.466 | 5.204 | 5.427 | 542 | +0.06(+1.20%) |
May 05, 2010 | 5.414 | 5.433 | 5.363 | 5.363 | 4,936,924 | -0.10(-1.85%) |
May 04, 2010 | 5.547 | 5.547 | 5.427 | 5.464 | 5,738,554 | -0.12(-2.21%) |