Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 7.089 | 7.156 | 7.054 | 7.149 | 3,846,186 | +0.05(+0.73%) |
Apr 28, 2011 | 7.183 | 7.194 | 7.092 | 7.098 | 2,550,158 | -0.13(-1.81%) |
Apr 27, 2011 | 7.151 | 7.239 | 7.092 | 7.229 | 3,083,321 | +0.10(+1.39%) |
Apr 26, 2011 | 7.119 | 7.178 | 7.115 | 7.130 | 1,940,058 | +0.03(+0.36%) |
Apr 25, 2011 | 7.095 | 7.114 | 7.028 | 7.104 | 1,591,041 | +0.05(+0.64%) |
Apr 21, 2011 | 7.119 | 7.160 | 7.029 | 7.059 | 1,663,621 | -0.03(-0.37%) |
Apr 20, 2011 | 7.051 | 7.088 | 7.035 | 7.086 | 2,167,392 | +0.09(+1.26%) |
Apr 19, 2011 | 6.894 | 7.012 | 6.892 | 6.997 | 2,612,756 | +0.13(+1.86%) |
Apr 18, 2011 | 6.875 | 6.897 | 6.803 | 6.870 | 2,419,925 | -0.09(-1.35%) |
Apr 15, 2011 | 6.897 | 6.984 | 6.897 | 6.963 | 1,410,997 | +0.07(+1.02%) |
Apr 14, 2011 | 6.835 | 6.918 | 6.810 | 6.893 | 1,718,660 | +0.01(+0.18%) |
Apr 13, 2011 | 6.829 | 6.960 | 6.805 | 6.881 | 3,442,820 | +0.08(+1.23%) |
Apr 12, 2011 | 6.832 | 6.854 | 6.730 | 6.797 | 3,139,622 | -0.05(-0.72%) |
Apr 11, 2011 | 6.907 | 6.933 | 6.813 | 6.846 | 2,900,736 | -0.04(-0.54%) |
Apr 08, 2011 | 6.917 | 6.929 | 6.841 | 6.884 | 2,077,587 | +0.01(+0.21%) |
Apr 07, 2011 | 6.926 | 6.947 | 6.844 | 6.870 | 2,211,078 | -0.06(-0.80%) |
Apr 06, 2011 | 6.948 | 6.974 | 6.874 | 6.925 | 2,086,281 | +0.03(+0.40%) |
Apr 05, 2011 | 6.936 | 6.961 | 6.886 | 6.897 | 1,934,241 | -0.02(-0.35%) |
Apr 04, 2011 | 6.895 | 6.947 | 6.892 | 6.921 | 2,025,461 | +0.04(+0.54%) |
Apr 01, 2011 | 6.824 | 6.942 | 6.824 | 6.884 | 2,804,952 | +0.11(+1.66%) |
Mar 31, 2011 | 6.783 | 6.801 | 6.729 | 6.771 | 2,979,124 | +0.02(+0.24%) |
Mar 30, 2011 | 6.778 | 6.810 | 6.745 | 6.755 | 4,707,105 | +0.05(+0.77%) |
Mar 29, 2011 | 6.641 | 6.738 | 6.634 | 6.703 | 3,229,362 | +0.07(+1.05%) |
Mar 28, 2011 | 6.735 | 6.758 | 6.633 | 6.634 | 3,055,117 | -0.08(-1.13%) |
Mar 25, 2011 | 6.722 | 6.774 | 6.699 | 6.710 | 6,500,433 | +0.07(+0.98%) |
Mar 24, 2011 | 6.663 | 6.686 | 6.630 | 6.645 | 3,452,131 | +0.01(+0.15%) |
Mar 23, 2011 | 6.672 | 6.704 | 6.601 | 6.635 | 2,032,159 | -0.07(-0.97%) |
Mar 22, 2011 | 6.607 | 6.745 | 6.585 | 6.700 | 3,248,664 | +0.11(+1.64%) |
Mar 21, 2011 | 6.563 | 6.595 | 6.559 | 6.592 | 3,370,830 | +0.13(+2.03%) |
Mar 18, 2011 | 6.472 | 6.516 | 6.435 | 6.461 | 2,273,839 | +0.04(+0.58%) |
Mar 17, 2011 | 6.489 | 6.511 | 6.390 | 6.423 | 1,956,820 | +0.01(+0.10%) |
Mar 16, 2011 | 6.425 | 6.511 | 6.366 | 6.417 | 3,118,940 | -0.04(-0.55%) |
Mar 15, 2011 | 6.464 | 6.495 | 6.442 | 6.452 | 2,652,132 | -0.11(-1.75%) |
Mar 14, 2011 | 6.494 | 6.583 | 6.494 | 6.567 | 2,034,400 | +0.03(+0.49%) |
Mar 11, 2011 | 6.379 | 6.575 | 6.364 | 6.535 | 2,936,137 | +0.10(+1.59%) |
Mar 10, 2011 | 6.473 | 6.473 | 6.366 | 6.432 | 2,736,800 | -0.07(-1.02%) |
Mar 09, 2011 | 6.541 | 6.569 | 6.468 | 6.498 | 2,059,120 | -0.06(-0.87%) |
Mar 08, 2011 | 6.581 | 6.584 | 6.514 | 6.556 | 1,881,635 | +0.00(+0.03%) |
Mar 07, 2011 | 6.633 | 6.648 | 6.509 | 6.553 | 2,252,958 | -0.07(-0.98%) |
Mar 04, 2011 | 6.630 | 6.655 | 6.572 | 6.618 | 1,461,253 | -0.00(-0.07%) |
Mar 03, 2011 | 6.611 | 6.651 | 6.550 | 6.623 | 1,747,282 | +0.01(+0.08%) |
Mar 02, 2011 | 6.585 | 6.634 | 6.572 | 6.617 | 2,030,924 | +0.02(+0.27%) |
Mar 01, 2011 | 6.595 | 6.635 | 6.569 | 6.600 | 2,579,760 | -0.00(-0.02%) |
Feb 28, 2011 | 6.537 | 6.608 | 6.537 | 6.601 | 2,026,097 | +0.10(+1.58%) |
Feb 25, 2011 | 6.449 | 6.525 | 6.429 | 6.498 | 2,506,508 | +0.11(+1.65%) |
Feb 24, 2011 | 6.408 | 6.451 | 6.369 | 6.392 | 2,607,248 | +0.02(+0.29%) |
Feb 23, 2011 | 6.362 | 6.407 | 6.344 | 6.374 | 3,326,644 | +0.01(+0.10%) |
Feb 22, 2011 | 6.400 | 6.408 | 6.330 | 6.367 | 3,162,844 | -0.06(-0.87%) |
Feb 18, 2011 | 6.419 | 6.438 | 6.396 | 6.423 | 1,706,019 | +0.00(+0.00%) |
Feb 17, 2011 | 6.435 | 6.435 | 6.400 | 6.423 | 1,662,714 | +0.00(+0.02%) |
Feb 16, 2011 | 6.431 | 6.449 | 6.412 | 6.422 | 1,261,725 | +0.01(+0.21%) |
Feb 15, 2011 | 6.406 | 6.435 | 6.385 | 6.409 | 1,581,703 | -0.01(-0.09%) |
Feb 14, 2011 | 6.396 | 6.453 | 6.396 | 6.414 | 1,974,742 | -0.04(-0.55%) |
Feb 11, 2011 | 6.327 | 6.460 | 6.286 | 6.450 | 2,429,254 | +0.19(+3.03%) |
Feb 10, 2011 | 6.257 | 6.263 | 6.211 | 6.260 | 2,808,708 | -0.01(-0.17%) |
Feb 09, 2011 | 6.290 | 6.301 | 6.252 | 6.271 | 1,908,063 | +0.01(+0.10%) |
Feb 08, 2011 | 6.319 | 6.326 | 6.243 | 6.264 | 2,662,287 | -0.04(-0.62%) |
Feb 07, 2011 | 6.324 | 6.324 | 6.281 | 6.303 | 1,234,245 | +0.00(+0.05%) |
Feb 04, 2011 | 6.339 | 6.369 | 6.250 | 6.300 | 2,064,463 | +0.01(+0.12%) |
Feb 03, 2011 | 6.399 | 6.405 | 6.230 | 6.293 | 4,175,176 | -0.12(-1.87%) |
Feb 02, 2011 | 6.424 | 6.478 | 6.386 | 6.413 | 6,459,600 | +0.00(+0.02%) |
Feb 01, 2011 | 6.303 | 6.417 | 6.303 | 6.412 | 2,738,493 | +0.14(+2.16%) |
Jan 31, 2011 | 6.233 | 6.310 | 6.206 | 6.276 | 3,084,001 | +0.06(+0.96%) |
Jan 28, 2011 | 6.245 | 6.269 | 6.185 | 6.217 | 2,986,674 | -0.04(-0.61%) |
Jan 27, 2011 | 6.197 | 6.260 | 6.190 | 6.255 | 2,389,533 | +0.06(+0.96%) |
Jan 26, 2011 | 6.129 | 6.231 | 6.104 | 6.195 | 2,174,318 | +0.09(+1.49%) |
Jan 25, 2011 | 6.115 | 6.138 | 6.059 | 6.104 | 2,240,970 | -0.03(-0.48%) |
Jan 24, 2011 | 6.067 | 6.139 | 6.039 | 6.133 | 1,580,824 | +0.07(+1.11%) |
Jan 21, 2011 | 6.036 | 6.118 | 6.027 | 6.066 | 2,597,879 | +0.07(+1.23%) |
Jan 20, 2011 | 6.000 | 6.017 | 5.949 | 5.993 | 2,459,572 | -0.04(-0.70%) |
Jan 19, 2011 | 6.102 | 6.102 | 6.014 | 6.035 | 1,416,309 | -0.06(-1.00%) |
Jan 18, 2011 | 6.113 | 6.144 | 6.072 | 6.095 | 1,361,575 | -0.02(-0.39%) |
Jan 14, 2011 | 6.055 | 6.147 | 6.001 | 6.119 | 2,211,309 | +0.07(+1.15%) |
Jan 13, 2011 | 6.061 | 6.078 | 6.007 | 6.050 | 1,261,524 | -0.01(-0.16%) |
Jan 12, 2011 | 6.096 | 6.108 | 6.043 | 6.060 | 1,436,673 | -0.01(-0.09%) |
Jan 11, 2011 | 6.000 | 6.089 | 5.987 | 6.065 | 2,164,007 | +0.10(+1.69%) |
Jan 10, 2011 | 5.986 | 6.035 | 5.898 | 5.964 | 3,761,438 | -0.04(-0.60%) |
Jan 07, 2011 | 5.975 | 6.011 | 5.947 | 6.000 | 2,134,115 | +0.05(+0.76%) |
Jan 06, 2011 | 6.021 | 6.034 | 5.911 | 5.955 | 2,513,457 | -0.05(-0.85%) |
Jan 05, 2011 | 6.048 | 6.086 | 6.002 | 6.006 | 2,632,940 | -0.05(-0.75%) |
Jan 04, 2011 | 6.165 | 6.190 | 6.025 | 6.051 | 2,443,611 | -0.07(-1.22%) |
Jan 03, 2011 | 6.147 | 6.180 | 6.093 | 6.126 | 1,065,419 | +0.02(+0.27%) |
Dec 31, 2010 | 6.120 | 6.142 | 6.096 | 6.109 | 1,459,605 | -0.02(-0.25%) |
Dec 30, 2010 | 6.098 | 6.142 | 6.082 | 6.125 | 1,518,252 | +0.05(+0.78%) |
Dec 29, 2010 | 6.095 | 6.099 | 6.047 | 6.077 | 1,266,740 | +0.04(+0.65%) |
Dec 28, 2010 | 6.014 | 6.048 | 5.995 | 6.038 | 692,299 | +0.05(+0.89%) |
Dec 27, 2010 | 6.014 | 6.014 | 5.970 | 5.985 | 580,468 | -0.03(-0.58%) |
Dec 23, 2010 | 5.980 | 6.028 | 5.972 | 6.020 | 895,180 | +0.04(+0.69%) |
Dec 22, 2010 | 5.985 | 5.995 | 5.958 | 5.978 | 935,337 | +0.02(+0.29%) |
Dec 21, 2010 | 5.917 | 5.971 | 5.890 | 5.961 | 2,413,045 | +0.06(+1.01%) |
Dec 20, 2010 | 5.935 | 5.950 | 5.891 | 5.902 | 2,037,461 | -0.06(-0.95%) |
Dec 17, 2010 | 5.960 | 5.970 | 5.866 | 5.958 | 3,291,203 | -0.03(-0.47%) |
Dec 16, 2010 | 6.017 | 6.030 | 5.947 | 5.986 | 1,900,133 | -0.02(-0.41%) |
Dec 15, 2010 | 5.980 | 6.013 | 5.936 | 6.011 | 2,334,873 | +0.04(+0.63%) |
Dec 14, 2010 | 6.006 | 6.035 | 5.958 | 5.973 | 2,677,898 | -0.02(-0.42%) |
Dec 13, 2010 | 5.938 | 6.032 | 5.937 | 5.998 | 1,725,555 | +0.09(+1.54%) |
Dec 10, 2010 | 5.957 | 5.990 | 5.873 | 5.907 | 3,564,253 | -0.04(-0.75%) |
Dec 09, 2010 | 6.030 | 6.047 | 5.920 | 5.951 | 2,832,036 | -0.06(-0.94%) |
Dec 08, 2010 | 6.071 | 6.087 | 5.987 | 6.008 | 2,331,189 | -0.05(-0.82%) |
Dec 07, 2010 | 6.147 | 6.152 | 6.046 | 6.058 | 2,775,364 | -0.06(-0.94%) |
Dec 06, 2010 | 6.134 | 6.142 | 6.087 | 6.115 | 1,729,119 | -0.03(-0.55%) |
Dec 03, 2010 | 6.178 | 6.197 | 6.111 | 6.149 | 2,245,678 | -0.03(-0.56%) |
Dec 02, 2010 | 6.207 | 6.265 | 6.180 | 6.183 | 3,420,297 | +0.03(+0.56%) |
Dec 01, 2010 | 6.092 | 6.184 | 6.092 | 6.149 | 2,677,205 | +0.12(+1.92%) |
Nov 30, 2010 | 5.981 | 6.040 | 5.967 | 6.033 | 2,241,524 | -0.02(-0.25%) |
Nov 29, 2010 | 6.015 | 6.055 | 5.971 | 6.048 | 1,380,814 | -0.01(-0.18%) |
Nov 26, 2010 | 6.008 | 6.062 | 5.962 | 6.059 | 1,092,347 | -0.02(-0.36%) |
Nov 24, 2010 | 6.082 | 6.080 | 6.080 | 6.080 | 1,036,201 | +0.06(+0.94%) |
Nov 23, 2010 | 6.034 | 6.075 | 6.007 | 6.024 | 2,099,580 | -0.05(-0.77%) |
Nov 22, 2010 | 6.064 | 6.093 | 6.035 | 6.071 | 1,818,074 | -0.01(-0.23%) |
Nov 19, 2010 | 6.011 | 6.111 | 5.974 | 6.085 | 2,395,570 | +0.07(+1.19%) |
Nov 18, 2010 | 5.941 | 6.036 | 5.939 | 6.013 | 2,099,081 | +0.12(+1.98%) |
Nov 17, 2010 | 5.858 | 5.926 | 5.856 | 5.896 | 1,307,903 | +0.02(+0.41%) |
Nov 16, 2010 | 5.913 | 5.913 | 5.844 | 5.872 | 2,381,307 | -0.09(-1.51%) |
Nov 15, 2010 | 5.887 | 5.980 | 5.885 | 5.962 | 1,826,613 | +0.11(+1.81%) |
Nov 12, 2010 | 5.896 | 5.896 | 5.795 | 5.856 | 2,859,399 | -0.06(-1.01%) |
Nov 11, 2010 | 5.945 | 5.956 | 5.860 | 5.916 | 2,153,538 | -0.05(-0.82%) |
Nov 10, 2010 | 6.024 | 6.047 | 5.932 | 5.964 | 3,379,835 | -0.01(-0.18%) |
Nov 09, 2010 | 6.023 | 6.051 | 5.957 | 5.975 | 2,037,566 | -0.02(-0.30%) |
Nov 08, 2010 | 5.987 | 6.001 | 5.937 | 5.993 | 1,798,808 | -0.01(-0.23%) |
Nov 05, 2010 | 6.033 | 6.072 | 5.992 | 6.007 | 2,041,288 | -0.02(-0.41%) |
Nov 04, 2010 | 5.994 | 6.068 | 5.990 | 6.032 | 2,299,825 | +0.09(+1.45%) |
Nov 03, 2010 | 5.918 | 5.963 | 5.864 | 5.945 | 1,920,282 | +0.00(+0.07%) |
Nov 02, 2010 | 5.942 | 5.978 | 5.914 | 5.941 | 1,480,711 | +0.04(+0.71%) |
Nov 01, 2010 | 5.927 | 5.972 | 5.873 | 5.899 | 2,172,811 | -0.01(-0.18%) |
Oct 29, 2010 | 5.815 | 5.911 | 5.803 | 5.910 | 1,467,081 | +0.09(+1.48%) |
Oct 28, 2010 | 5.813 | 5.863 | 5.802 | 5.824 | 1,172,128 | +0.03(+0.48%) |
Oct 27, 2010 | 5.767 | 5.800 | 5.713 | 5.796 | 1,986,686 | -0.03(-0.46%) |
Oct 25, 2010 | 5.819 | 5.865 | 5.784 | 5.823 | 1,427,562 | +0.05(+0.79%) |
Oct 22, 2010 | 5.841 | 5.850 | 5.751 | 5.777 | 1,185,710 | -0.05(-0.92%) |
Oct 21, 2010 | 5.813 | 5.870 | 5.798 | 5.830 | 2,007,242 | +0.03(+0.53%) |
Oct 20, 2010 | 5.769 | 5.806 | 5.736 | 5.799 | 1,798,686 | +0.04(+0.70%) |
Oct 19, 2010 | 5.754 | 5.801 | 5.694 | 5.759 | 2,757,965 | -0.08(-1.30%) |
Oct 18, 2010 | 5.784 | 5.851 | 5.774 | 5.834 | 1,924,088 | +0.01(+0.09%) |
Oct 15, 2010 | 5.795 | 5.854 | 5.742 | 5.829 | 2,123,036 | +0.05(+0.89%) |
Oct 14, 2010 | 5.816 | 5.825 | 5.746 | 5.778 | 1,828,964 | -0.03(-0.55%) |
Oct 13, 2010 | 5.825 | 5.841 | 5.797 | 5.810 | 1,610,781 | +0.05(+0.81%) |
Oct 12, 2010 | 5.777 | 5.783 | 5.737 | 5.763 | 1,919,317 | -0.02(-0.31%) |
Oct 11, 2010 | 5.785 | 5.816 | 5.741 | 5.781 | 837,345 | +0.02(+0.33%) |
Oct 08, 2010 | 5.762 | 5.776 | 5.705 | 5.762 | 1,288,465 | +0.02(+0.39%) |
Oct 07, 2010 | 5.744 | 5.744 | 5.697 | 5.739 | 2,148,786 | -0.01(-0.20%) |
Oct 06, 2010 | 5.759 | 5.782 | 5.731 | 5.751 | 1,980,340 | +0.00(+0.04%) |
Oct 05, 2010 | 5.685 | 5.760 | 5.668 | 5.749 | 3,175,143 | +0.10(+1.85%) |
Oct 04, 2010 | 5.637 | 5.652 | 5.617 | 5.644 | 2,516,873 | -0.00(-0.02%) |
Oct 01, 2010 | 5.646 | 5.678 | 5.579 | 5.646 | 3,076,035 | +0.07(+1.19%) |
Sep 30, 2010 | 5.559 | 5.603 | 5.529 | 5.579 | 4,068,544 | +0.08(+1.53%) |
Sep 29, 2010 | 5.488 | 5.511 | 5.459 | 5.495 | 1,685,630 | +0.03(+0.51%) |
Sep 28, 2010 | 5.403 | 5.487 | 5.346 | 5.467 | 2,137,172 | +0.05(+0.99%) |
Sep 27, 2010 | 5.441 | 5.464 | 5.409 | 5.414 | 2,053,671 | -0.02(-0.37%) |
Sep 24, 2010 | 5.367 | 5.435 | 5.338 | 5.434 | 2,646,371 | +0.15(+2.74%) |
Sep 23, 2010 | 5.333 | 5.340 | 5.262 | 5.289 | 2,522,910 | -0.07(-1.39%) |
Sep 22, 2010 | 5.368 | 5.418 | 5.307 | 5.364 | 1,933,659 | -0.00(-0.06%) |
Sep 21, 2010 | 5.345 | 5.424 | 5.288 | 5.367 | 2,804,009 | +0.03(+0.52%) |
Sep 20, 2010 | 5.330 | 5.374 | 5.313 | 5.339 | 3,432,283 | -0.01(-0.22%) |
Sep 17, 2010 | 5.351 | 5.414 | 5.298 | 5.351 | 3,039,430 | -0.06(-1.16%) |
Sep 15, 2010 | 5.386 | 5.436 | 5.375 | 5.414 | 2,191,914 | +0.01(+0.16%) |
Sep 14, 2010 | 5.355 | 5.451 | 5.355 | 5.406 | 2,915,397 | +0.03(+0.52%) |
Sep 13, 2010 | 5.432 | 5.435 | 5.330 | 5.378 | 4,067,147 | -0.03(-0.57%) |
Sep 10, 2010 | 5.262 | 5.433 | 5.262 | 5.409 | 3,679,300 | -0.04(-0.76%) |
Sep 09, 2010 | 5.497 | 5.504 | 5.440 | 5.450 | 1,402,834 | -0.01(-0.21%) |
Sep 08, 2010 | 5.470 | 5.513 | 5.440 | 5.462 | 1,677,109 | +0.02(+0.43%) |
Sep 07, 2010 | 5.463 | 5.471 | 5.401 | 5.439 | 1,710,292 | -0.03(-0.58%) |
Sep 03, 2010 | 5.508 | 5.552 | 5.439 | 5.471 | 2,146,808 | +0.01(+0.20%) |
Sep 02, 2010 | 5.448 | 5.465 | 5.399 | 5.460 | 1,218 | +0.04(+0.75%) |
Sep 01, 2010 | 5.370 | 5.452 | 5.339 | 5.419 | 2,353,686 | +0.11(+1.99%) |
Aug 31, 2010 | 5.307 | 5.363 | 5.275 | 5.314 | 6,561 | -0.01(-0.22%) |
Aug 30, 2010 | 5.377 | 5.414 | 5.296 | 5.326 | 2,140,846 | +0.08(+1.44%) |
Aug 27, 2010 | 5.250 | 5.397 | 5.204 | 5.250 | 2,750,167 | -0.02(-0.42%) |
Aug 26, 2010 | 5.306 | 5.344 | 5.252 | 5.272 | 1,717,772 | -0.02(-0.46%) |
Aug 25, 2010 | 5.250 | 5.312 | 5.208 | 5.297 | 2,869,260 | +0.03(+0.63%) |
Aug 24, 2010 | 5.203 | 5.313 | 5.193 | 5.264 | 2,417,174 | -0.03(-0.50%) |
Aug 23, 2010 | 5.281 | 5.330 | 5.271 | 5.290 | 1,656,300 | +0.03(+0.57%) |
Aug 20, 2010 | 5.223 | 5.264 | 5.184 | 5.260 | 1,605,728 | -0.00(-0.08%) |
Aug 19, 2010 | 5.302 | 5.327 | 5.225 | 5.265 | 2,125,595 | -0.05(-0.98%) |
Aug 18, 2010 | 5.291 | 5.350 | 5.225 | 5.317 | 2,269,904 | +0.03(+0.65%) |
Aug 17, 2010 | 5.203 | 5.319 | 5.179 | 5.283 | 2,739,780 | +0.16(+3.17%) |
Aug 16, 2010 | 5.180 | 5.180 | 5.099 | 5.121 | 1,915,155 | -0.09(-1.68%) |
Aug 13, 2010 | 5.208 | 5.238 | 5.147 | 5.208 | 1,682,377 | +0.04(+0.78%) |
Aug 12, 2010 | 5.084 | 5.205 | 5.052 | 5.168 | 2,396,665 | +0.02(+0.48%) |
Aug 11, 2010 | 5.216 | 5.249 | 5.112 | 5.143 | 1,842,968 | -0.11(-2.14%) |
Aug 10, 2010 | 5.184 | 5.270 | 5.158 | 5.256 | 2,369,991 | -0.01(-0.22%) |
Aug 09, 2010 | 5.307 | 5.312 | 5.247 | 5.267 | 1,703,492 | -0.02(-0.44%) |
Aug 06, 2010 | 5.290 | 5.344 | 5.252 | 5.290 | 1,829,717 | -0.05(-0.90%) |
Aug 05, 2010 | 5.306 | 5.365 | 5.295 | 5.338 | 2,211,908 | +0.04(+0.81%) |
Aug 04, 2010 | 5.284 | 5.343 | 5.268 | 5.295 | 3,954,552 | +0.03(+0.58%) |
Aug 03, 2010 | 5.160 | 5.312 | 5.159 | 5.265 | 3,508,777 | +0.07(+1.37%) |
Aug 02, 2010 | 5.155 | 5.230 | 5.154 | 5.194 | 1,712,701 | +0.09(+1.79%) |
Jul 30, 2010 | 5.102 | 5.135 | 4.903 | 5.102 | 10,459,583 | +0.07(+1.42%) |
Jul 29, 2010 | 5.069 | 5.069 | 4.959 | 5.031 | 12,318,156 | -0.07(-1.46%) |
Jul 28, 2010 | 5.167 | 5.179 | 5.094 | 5.106 | 2,862,478 | -0.12(-2.21%) |
Jul 27, 2010 | 5.257 | 5.302 | 5.209 | 5.221 | 2,334,815 | -0.05(-0.94%) |
Jul 26, 2010 | 5.304 | 5.304 | 5.259 | 5.270 | 2,028,744 | +0.01(+0.18%) |
Jul 23, 2010 | 5.239 | 5.266 | 5.219 | 5.261 | 1,678,583 | +0.02(+0.36%) |
Jul 22, 2010 | 5.209 | 5.289 | 5.209 | 5.242 | 1,760,680 | +0.09(+1.69%) |
Jul 21, 2010 | 5.245 | 5.270 | 5.114 | 5.155 | 2,502,756 | -0.07(-1.29%) |
Jul 20, 2010 | 5.079 | 5.222 | 5.062 | 5.222 | 2,453,213 | +0.11(+2.13%) |
Jul 19, 2010 | 5.100 | 5.130 | 5.062 | 5.113 | 1,804,941 | +0.03(+0.52%) |
Jul 16, 2010 | 5.087 | 5.131 | 5.045 | 5.087 | 2,396,502 | -0.08(-1.52%) |
Jul 15, 2010 | 5.169 | 5.177 | 5.086 | 5.165 | 2,073,453 | -0.01(-0.14%) |
Jul 14, 2010 | 5.174 | 5.202 | 5.153 | 5.173 | 2,170,917 | +0.00(+0.06%) |
Jul 13, 2010 | 5.223 | 5.236 | 5.142 | 5.169 | 2,459,209 | +0.01(+0.20%) |
Jul 12, 2010 | 5.165 | 5.209 | 5.115 | 5.159 | 1,948,515 | -0.01(-0.20%) |
Jul 09, 2010 | 5.169 | 5.196 | 5.137 | 5.169 | 1,790,337 | +0.04(+0.86%) |
Jul 08, 2010 | 5.145 | 5.169 | 5.092 | 5.125 | 2,352,165 | +0.02(+0.35%) |
Jul 07, 2010 | 4.941 | 5.113 | 4.935 | 5.108 | 2,930,962 | +0.17(+3.49%) |
Jul 06, 2010 | 4.924 | 4.997 | 4.887 | 4.936 | 2,952,945 | +0.06(+1.16%) |
Jul 02, 2010 | 4.879 | 4.921 | 4.842 | 4.879 | 2,924,175 | +0.04(+0.91%) |
Jul 01, 2010 | 4.902 | 4.903 | 4.791 | 4.835 | 1,709,307 | -0.05(-1.09%) |
Jun 30, 2010 | 4.795 | 4.945 | 4.786 | 4.888 | 5,805 | +0.06(+1.24%) |
Jun 29, 2010 | 4.931 | 4.937 | 4.809 | 4.829 | 3,321,285 | -0.14(-2.83%) |
Jun 25, 2010 | 4.969 | 4.992 | 4.909 | 4.969 | 3,433,782 | +0.04(+0.72%) |
Jun 24, 2010 | 4.951 | 4.969 | 4.883 | 4.933 | 2,964,375 | -0.06(-1.11%) |
Jun 23, 2010 | 5.014 | 5.022 | 4.936 | 4.989 | 2,957,663 | -0.06(-1.18%) |
Jun 22, 2010 | 5.106 | 5.139 | 5.044 | 5.049 | 3,481,761 | -0.05(-1.05%) |
Jun 21, 2010 | 5.133 | 5.165 | 5.086 | 5.102 | 2,109,602 | +0.04(+0.81%) |
Jun 18, 2010 | 5.061 | 5.122 | 5.059 | 5.061 | 3,302,066 | -0.02(-0.45%) |
Jun 17, 2010 | 5.093 | 5.107 | 5.015 | 5.085 | 75,500 | -0.01(-0.16%) |
Jun 16, 2010 | 5.091 | 5.131 | 5.072 | 5.093 | 2,724,347 | -0.02(-0.39%) |
Jun 15, 2010 | 5.027 | 5.116 | 5.017 | 5.113 | 2,102,929 | +0.11(+2.16%) |
Jun 14, 2010 | 4.997 | 5.078 | 4.979 | 5.005 | 4,308,717 | +0.05(+1.08%) |
Jun 11, 2010 | 4.942 | 4.973 | 4.907 | 4.951 | 3,117,215 | -0.02(-0.36%) |
Jun 10, 2010 | 4.947 | 4.976 | 4.919 | 4.969 | 3,489,025 | +0.10(+1.96%) |
Jun 09, 2010 | 4.915 | 4.939 | 4.853 | 4.874 | 4,322,044 | +0.00(+0.09%) |
Jun 08, 2010 | 4.831 | 4.879 | 4.775 | 4.869 | 3,839,376 | +0.07(+1.55%) |
Jun 07, 2010 | 4.810 | 4.882 | 4.789 | 4.795 | 4,122,159 | +0.01(+0.15%) |
Jun 04, 2010 | 4.788 | 4.875 | 4.765 | 4.788 | 5,420,343 | -0.16(-3.16%) |
Jun 03, 2010 | 4.840 | 5.007 | 4.840 | 4.944 | 7,466,666 | +0.11(+2.26%) |
Jun 02, 2010 | 4.665 | 4.842 | 4.665 | 4.835 | 4,996,913 | +0.19(+4.04%) |
Jun 01, 2010 | 4.705 | 4.788 | 4.647 | 4.647 | 5,070,221 | -0.06(-1.20%) |
May 28, 2010 | 4.704 | 4.758 | 4.661 | 4.704 | 6,083,620 | +0.01(+0.25%) |
May 27, 2010 | 4.652 | 4.725 | 4.616 | 4.692 | 2,915,871 | +0.14(+2.97%) |
May 26, 2010 | 4.601 | 4.660 | 4.550 | 4.557 | 4,368,784 | -0.02(-0.34%) |
May 25, 2010 | 4.519 | 4.579 | 4.466 | 4.573 | 4,672,577 | -0.05(-1.04%) |
May 24, 2010 | 4.671 | 4.692 | 4.620 | 4.621 | 1,854,397 | -0.07(-1.39%) |
May 21, 2010 | 4.556 | 4.687 | 4.511 | 4.686 | 5,947,243 | +0.08(+1.75%) |
May 20, 2010 | 4.600 | 4.693 | 4.588 | 4.605 | 4,580,213 | -0.15(-3.22%) |
May 19, 2010 | 4.744 | 4.811 | 4.653 | 4.758 | 4,119,890 | -0.05(-0.96%) |
May 18, 2010 | 4.890 | 4.907 | 4.775 | 4.804 | 2,988,588 | -0.05(-0.95%) |
May 17, 2010 | 4.906 | 4.947 | 4.775 | 4.851 | 3,710,540 | -0.06(-1.28%) |
May 14, 2010 | 4.914 | 5.044 | 4.872 | 4.914 | 2,881,772 | -0.15(-2.90%) |
May 13, 2010 | 5.068 | 5.120 | 5.046 | 5.060 | 2,077,037 | +0.00(+0.06%) |
May 12, 2010 | 5.088 | 5.115 | 5.018 | 5.057 | 2,682,135 | +0.08(+1.71%) |
May 11, 2010 | 5.032 | 5.060 | 4.954 | 4.972 | 5,040,865 | +0.07(+1.43%) |
May 10, 2010 | 4.881 | 4.910 | 4.857 | 4.902 | 3,604,925 | +0.12(+2.43%) |
May 07, 2010 | 4.712 | 4.809 | 4.589 | 4.786 | 8,134,449 | +0.05(+1.04%) |
May 06, 2010 | 4.792 | 4.859 | 4.432 | 4.736 | 6,348,430 | -0.04(-0.73%) |
May 05, 2010 | 4.846 | 4.880 | 4.767 | 4.771 | 3,484,410 | -0.16(-3.18%) |
May 04, 2010 | 4.932 | 5.037 | 4.896 | 4.928 | 4,722,530 | -0.16(-3.14%) |