Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.484 | 5.590 | 5.466 | 5.475 | 386,842 | +0.02(+0.32%) |
May 23, 2011 | 5.449 | 5.564 | 5.422 | 5.457 | 423,953 | -0.11(-1.91%) |
May 20, 2011 | 5.617 | 5.652 | 5.502 | 5.564 | 357,984 | -0.07(-1.26%) |
May 19, 2011 | 5.617 | 5.723 | 5.572 | 5.634 | 378,030 | +0.09(+1.59%) |
May 18, 2011 | 5.519 | 5.652 | 5.493 | 5.546 | 354,075 | +0.05(+0.97%) |
May 17, 2011 | 5.590 | 5.687 | 5.466 | 5.493 | 351,296 | -0.14(-2.51%) |
May 16, 2011 | 5.696 | 5.776 | 5.626 | 5.634 | 383,607 | -0.12(-2.15%) |
May 13, 2011 | 5.873 | 5.962 | 5.723 | 5.758 | 424,713 | -0.05(-0.91%) |
May 12, 2011 | 5.776 | 5.873 | 5.749 | 5.811 | 277,982 | -0.01(-0.15%) |
May 11, 2011 | 6.006 | 6.006 | 5.767 | 5.820 | 219,673 | -0.20(-3.38%) |
May 10, 2011 | 5.873 | 6.094 | 5.873 | 6.024 | 339,582 | +0.20(+3.50%) |
May 09, 2011 | 5.776 | 5.856 | 5.714 | 5.820 | 298,674 | +0.04(+0.77%) |
May 06, 2011 | 5.891 | 6.006 | 5.749 | 5.776 | 280,249 | -0.01(-0.15%) |
May 05, 2011 | 5.723 | 5.856 | 5.714 | 5.785 | 437,995 | +0.02(+0.31%) |
May 04, 2011 | 5.864 | 5.909 | 5.723 | 5.767 | 406,056 | -0.10(-1.66%) |
May 03, 2011 | 5.988 | 6.006 | 5.820 | 5.864 | 301,527 | -0.11(-1.92%) |
May 02, 2011 | 5.988 | 6.015 | 5.962 | 5.979 | 467,297 | +0.01(+0.15%) |
Apr 29, 2011 | 6.121 | 6.121 | 5.971 | 5.971 | 488,714 | -0.10(-1.60%) |
Apr 28, 2011 | 5.900 | 6.112 | 5.873 | 6.068 | 514,408 | +0.18(+3.00%) |
Apr 27, 2011 | 5.856 | 5.926 | 5.688 | 5.891 | 391,018 | +0.00(+0.00%) |
Apr 26, 2011 | 5.714 | 5.917 | 5.714 | 5.891 | 316,453 | +0.18(+3.10%) |
Apr 25, 2011 | 5.740 | 5.767 | 5.687 | 5.714 | 170,899 | -0.03(-0.46%) |
Apr 21, 2011 | 5.785 | 5.785 | 5.679 | 5.741 | 183,767 | +0.02(+0.31%) |
Apr 20, 2011 | 5.705 | 5.785 | 5.661 | 5.723 | 202,703 | +0.11(+2.05%) |
Apr 19, 2011 | 5.652 | 5.776 | 5.564 | 5.608 | 274,278 | +0.00(+0.00%) |
Apr 18, 2011 | 5.532 | 5.643 | 5.511 | 5.608 | 328,423 | -0.05(-0.94%) |
Apr 15, 2011 | 5.599 | 5.705 | 5.599 | 5.661 | 245,728 | +0.04(+0.79%) |
Apr 14, 2011 | 5.484 | 5.652 | 5.484 | 5.617 | 342,739 | +0.07(+1.28%) |
Apr 13, 2011 | 5.581 | 5.599 | 5.413 | 5.546 | 487,962 | +0.03(+0.48%) |
Apr 12, 2011 | 5.634 | 5.732 | 5.519 | 5.519 | 547,909 | -0.21(-3.70%) |
Apr 11, 2011 | 5.749 | 5.838 | 5.714 | 5.732 | 565,529 | -0.01(-0.15%) |
Apr 08, 2011 | 5.794 | 5.856 | 5.723 | 5.741 | 526,011 | +0.00(+0.00%) |
Apr 07, 2011 | 5.776 | 5.891 | 5.723 | 5.741 | 295,006 | -0.04(-0.61%) |
Apr 06, 2011 | 5.802 | 5.856 | 5.758 | 5.776 | 159,033 | +0.02(+0.31%) |
Apr 05, 2011 | 5.785 | 5.864 | 5.723 | 5.758 | 146,227 | -0.03(-0.46%) |
Apr 04, 2011 | 5.749 | 5.935 | 5.732 | 5.785 | 279,199 | +0.05(+0.93%) |
Apr 01, 2011 | 5.811 | 5.882 | 5.723 | 5.732 | 433,590 | -0.03(-0.46%) |
Mar 31, 2011 | 5.749 | 5.829 | 5.749 | 5.758 | 447,601 | +0.01(+0.15%) |
Mar 30, 2011 | 5.749 | 5.749 | 5.749 | 5.749 | 347,121 | +0.11(+1.88%) |
Mar 29, 2011 | 5.643 | 5.679 | 5.564 | 5.643 | 425,500 | +0.01(+0.16%) |
Mar 28, 2011 | 5.652 | 5.749 | 5.590 | 5.634 | 351,653 | +0.01(+0.16%) |
Mar 25, 2011 | 5.599 | 5.776 | 5.546 | 5.626 | 380,950 | +0.10(+1.76%) |
Mar 24, 2011 | 5.626 | 5.634 | 5.449 | 5.528 | 754,446 | -0.05(-0.95%) |
Mar 23, 2011 | 5.546 | 5.590 | 5.396 | 5.581 | 681,253 | +0.04(+0.64%) |
Mar 22, 2011 | 5.183 | 5.564 | 5.130 | 5.546 | 893,244 | +0.52(+10.39%) |
Mar 21, 2011 | 5.006 | 5.033 | 4.989 | 5.024 | 405,298 | +0.15(+3.09%) |
Mar 18, 2011 | 4.883 | 4.927 | 4.847 | 4.874 | 891,983 | +0.00(+0.00%) |
Mar 17, 2011 | 4.821 | 4.998 | 4.821 | 4.874 | 570,772 | -0.04(-0.72%) |
Mar 16, 2011 | 4.591 | 5.077 | 4.476 | 4.909 | 1,607,145 | +0.21(+4.52%) |
Mar 15, 2011 | 4.651 | 4.856 | 4.635 | 4.697 | 586,375 | -0.16(-3.28%) |
Mar 14, 2011 | 4.856 | 4.953 | 4.812 | 4.856 | 523,869 | -0.04(-0.90%) |
Mar 11, 2011 | 5.351 | 5.351 | 4.847 | 4.900 | 1,011,299 | -0.38(-7.20%) |
Mar 10, 2011 | 5.360 | 5.404 | 5.254 | 5.281 | 309,480 | -0.19(-3.40%) |
Mar 09, 2011 | 5.475 | 5.511 | 5.404 | 5.466 | 315,492 | +0.00(+0.00%) |
Mar 08, 2011 | 5.378 | 5.511 | 5.351 | 5.466 | 431,435 | +0.11(+2.15%) |
Mar 07, 2011 | 5.537 | 5.537 | 5.342 | 5.351 | 470,773 | -0.13(-2.42%) |
Mar 04, 2011 | 5.608 | 5.643 | 5.396 | 5.484 | 403,776 | -0.14(-2.52%) |
Mar 03, 2011 | 5.732 | 5.811 | 5.617 | 5.626 | 318,562 | -0.04(-0.62%) |
Mar 02, 2011 | 5.555 | 5.714 | 5.555 | 5.661 | 206,634 | +0.09(+1.59%) |
Mar 01, 2011 | 5.732 | 5.811 | 5.572 | 5.572 | 282,875 | -0.15(-2.63%) |
Feb 28, 2011 | 5.785 | 5.847 | 5.581 | 5.723 | 301,154 | -0.02(-0.31%) |
Feb 25, 2011 | 5.590 | 5.749 | 5.528 | 5.741 | 288,503 | +0.20(+3.67%) |
Feb 24, 2011 | 5.502 | 5.634 | 5.431 | 5.537 | 525,617 | +0.01(+0.16%) |
Feb 23, 2011 | 5.785 | 5.811 | 5.484 | 5.528 | 396,004 | -0.27(-4.58%) |
Feb 22, 2011 | 6.032 | 6.077 | 5.758 | 5.794 | 436,007 | -0.34(-5.62%) |
Feb 18, 2011 | 6.165 | 6.271 | 6.112 | 6.139 | 310,081 | +0.02(+0.29%) |
Feb 17, 2011 | 6.147 | 6.174 | 6.068 | 6.121 | 325,969 | -0.03(-0.43%) |
Feb 16, 2011 | 6.227 | 6.271 | 6.068 | 6.147 | 367,178 | -0.06(-1.00%) |
Feb 15, 2011 | 6.324 | 6.342 | 6.209 | 6.209 | 274,630 | -0.13(-2.09%) |
Feb 14, 2011 | 6.457 | 6.457 | 6.324 | 6.342 | 145,540 | -0.11(-1.78%) |
Feb 11, 2011 | 6.298 | 6.492 | 6.236 | 6.457 | 365,150 | +0.14(+2.24%) |
Feb 10, 2011 | 6.262 | 6.333 | 6.245 | 6.315 | 212,326 | +0.01(+0.14%) |
Feb 09, 2011 | 6.271 | 6.369 | 6.236 | 6.307 | 254,593 | +0.02(+0.28%) |
Feb 08, 2011 | 6.377 | 6.404 | 6.218 | 6.289 | 268,958 | -0.08(-1.25%) |
Feb 07, 2011 | 6.156 | 6.439 | 6.156 | 6.369 | 214,663 | +0.21(+3.45%) |
Feb 04, 2011 | 6.192 | 6.218 | 6.103 | 6.156 | 222,278 | -0.04(-0.57%) |
Feb 03, 2011 | 6.218 | 6.227 | 6.077 | 6.192 | 196,934 | -0.02(-0.28%) |
Feb 02, 2011 | 6.298 | 6.351 | 6.183 | 6.209 | 243,892 | -0.13(-2.09%) |
Feb 01, 2011 | 6.271 | 6.395 | 6.200 | 6.342 | 191,015 | +0.19(+3.02%) |
Jan 31, 2011 | 6.192 | 6.280 | 6.130 | 6.156 | 335,127 | -0.01(-0.14%) |
Jan 28, 2011 | 6.492 | 6.501 | 6.165 | 6.165 | 477,840 | -0.35(-5.43%) |
Jan 27, 2011 | 6.581 | 6.634 | 6.475 | 6.519 | 184,751 | -0.06(-0.94%) |
Jan 26, 2011 | 6.324 | 6.607 | 6.271 | 6.581 | 374,978 | +0.30(+4.79%) |
Jan 25, 2011 | 6.156 | 6.298 | 6.085 | 6.280 | 264,045 | +0.08(+1.28%) |
Jan 24, 2011 | 6.050 | 6.236 | 5.979 | 6.200 | 275,881 | +0.17(+2.79%) |
Jan 21, 2011 | 6.262 | 6.298 | 6.032 | 6.032 | 349,912 | -0.19(-2.99%) |
Jan 20, 2011 | 6.289 | 6.324 | 6.174 | 6.218 | 302,510 | -0.15(-2.36%) |
Jan 19, 2011 | 6.669 | 6.705 | 6.360 | 6.369 | 309,075 | -0.28(-4.26%) |
Jan 18, 2011 | 6.722 | 6.767 | 6.634 | 6.652 | 278,146 | -0.11(-1.70%) |
Jan 14, 2011 | 6.775 | 6.837 | 6.687 | 6.767 | 350,907 | -0.04(-0.52%) |
Jan 13, 2011 | 6.740 | 6.890 | 6.731 | 6.802 | 295,727 | +0.04(+0.52%) |
Jan 12, 2011 | 6.660 | 6.882 | 6.607 | 6.767 | 486,378 | +0.19(+2.96%) |
Jan 11, 2011 | 6.634 | 6.811 | 6.537 | 6.572 | 412,884 | +0.00(+0.00%) |
Jan 10, 2011 | 6.484 | 6.687 | 6.439 | 6.572 | 760,892 | +0.01(+0.13%) |
Jan 07, 2011 | 6.324 | 6.572 | 6.280 | 6.563 | 472,448 | +0.27(+4.36%) |
Jan 06, 2011 | 6.333 | 6.404 | 6.262 | 6.289 | 420,304 | -0.06(-0.97%) |
Jan 05, 2011 | 6.315 | 6.448 | 6.280 | 6.351 | 267,066 | +0.00(+0.00%) |
Jan 04, 2011 | 6.395 | 6.404 | 6.130 | 6.351 | 401,731 | -0.01(-0.14%) |
Jan 03, 2011 | 6.165 | 6.413 | 6.121 | 6.360 | 303,820 | +0.29(+4.81%) |
Dec 31, 2010 | 6.200 | 6.262 | 6.068 | 6.068 | 259,449 | -0.15(-2.42%) |
Dec 30, 2010 | 6.112 | 6.333 | 6.112 | 6.218 | 221,672 | +0.08(+1.30%) |
Dec 29, 2010 | 6.245 | 6.315 | 6.130 | 6.139 | 378,698 | -0.10(-1.56%) |
Dec 28, 2010 | 6.103 | 6.245 | 6.059 | 6.236 | 378,818 | +0.13(+2.17%) |
Dec 27, 2010 | 5.988 | 6.121 | 5.971 | 6.103 | 161,030 | +0.08(+1.32%) |
Dec 23, 2010 | 5.988 | 6.059 | 5.962 | 6.024 | 204,452 | +0.06(+1.04%) |
Dec 22, 2010 | 5.971 | 5.988 | 5.891 | 5.962 | 248,353 | +0.00(+0.00%) |
Dec 21, 2010 | 6.032 | 6.103 | 5.944 | 5.962 | 319,110 | -0.05(-0.88%) |
Dec 20, 2010 | 5.811 | 6.015 | 5.785 | 6.015 | 302,433 | +0.22(+3.82%) |
Dec 17, 2010 | 5.811 | 5.811 | 5.705 | 5.794 | 712,503 | -0.01(-0.15%) |
Dec 16, 2010 | 5.723 | 5.838 | 5.679 | 5.802 | 214,080 | +0.08(+1.39%) |
Dec 15, 2010 | 5.723 | 5.847 | 5.640 | 5.723 | 312,324 | +0.00(+0.00%) |
Dec 14, 2010 | 5.714 | 5.749 | 5.679 | 5.723 | 308,768 | +0.04(+0.78%) |
Dec 13, 2010 | 5.732 | 5.732 | 5.564 | 5.679 | 503,193 | +0.01(+0.16%) |
Dec 10, 2010 | 5.705 | 5.705 | 5.634 | 5.670 | 526,957 | -0.04(-0.77%) |
Dec 09, 2010 | 5.794 | 5.794 | 5.608 | 5.714 | 412,617 | -0.02(-0.31%) |
Dec 08, 2010 | 5.926 | 5.979 | 5.732 | 5.732 | 467,858 | -0.17(-2.85%) |
Dec 07, 2010 | 6.077 | 6.130 | 5.882 | 5.900 | 475,750 | -0.06(-1.04%) |
Dec 06, 2010 | 6.058 | 6.102 | 5.953 | 5.962 | 307,448 | -0.12(-2.02%) |
Dec 03, 2010 | 5.892 | 6.119 | 5.856 | 6.084 | 339,418 | +0.13(+2.21%) |
Dec 02, 2010 | 5.856 | 5.979 | 5.786 | 5.953 | 208,878 | +0.11(+1.80%) |
Dec 01, 2010 | 5.742 | 5.883 | 5.734 | 5.848 | 253,104 | +0.23(+4.06%) |
Nov 30, 2010 | 5.637 | 5.655 | 5.558 | 5.620 | 405,309 | -0.09(-1.54%) |
Nov 29, 2010 | 5.532 | 5.734 | 5.523 | 5.707 | 367,970 | +0.13(+2.36%) |
Nov 26, 2010 | 5.576 | 5.646 | 5.541 | 5.576 | 114,947 | -0.06(-1.09%) |
Nov 24, 2010 | 5.497 | 5.637 | 5.637 | 5.637 | 349,199 | +0.19(+3.54%) |
Nov 23, 2010 | 5.462 | 5.479 | 5.365 | 5.444 | 249,452 | -0.09(-1.58%) |
Nov 22, 2010 | 5.646 | 5.646 | 5.444 | 5.532 | 293,436 | -0.08(-1.41%) |
Nov 19, 2010 | 5.436 | 5.628 | 5.392 | 5.611 | 604,034 | +0.18(+3.23%) |
Nov 18, 2010 | 5.365 | 5.475 | 5.361 | 5.436 | 363,387 | +0.12(+2.31%) |
Nov 17, 2010 | 5.330 | 5.365 | 5.278 | 5.313 | 477,881 | -0.02(-0.33%) |
Nov 16, 2010 | 5.383 | 5.409 | 5.260 | 5.330 | 622,960 | -0.11(-1.94%) |
Nov 15, 2010 | 5.357 | 5.523 | 5.350 | 5.436 | 562,770 | +0.11(+1.97%) |
Nov 12, 2010 | 5.269 | 5.392 | 5.260 | 5.330 | 306,004 | -0.03(-0.49%) |
Nov 11, 2010 | 5.330 | 5.409 | 5.329 | 5.357 | 525,107 | -0.07(-1.29%) |
Nov 10, 2010 | 5.392 | 5.427 | 5.278 | 5.427 | 499,172 | +0.04(+0.81%) |
Nov 09, 2010 | 5.383 | 5.427 | 5.339 | 5.383 | 479,710 | +0.06(+1.15%) |
Nov 08, 2010 | 5.357 | 5.374 | 5.287 | 5.322 | 480,073 | -0.03(-0.49%) |
Nov 05, 2010 | 5.409 | 5.444 | 5.260 | 5.348 | 742,317 | -0.05(-0.97%) |
Nov 04, 2010 | 5.094 | 5.436 | 5.059 | 5.401 | 998,981 | +0.40(+8.07%) |
Nov 03, 2010 | 4.734 | 5.085 | 4.708 | 4.997 | 617,199 | +0.25(+5.36%) |
Nov 02, 2010 | 4.769 | 4.804 | 4.690 | 4.743 | 545,547 | +0.02(+0.37%) |
Nov 01, 2010 | 4.962 | 4.997 | 4.576 | 4.725 | 925,733 | -0.23(-4.60%) |
Oct 29, 2010 | 4.927 | 5.006 | 4.927 | 4.953 | 202,679 | +0.02(+0.36%) |
Oct 28, 2010 | 5.067 | 5.094 | 4.910 | 4.936 | 273,402 | -0.09(-1.75%) |
Oct 27, 2010 | 4.989 | 5.050 | 4.910 | 5.024 | 231,991 | -0.01(-0.17%) |
Oct 25, 2010 | 5.050 | 5.085 | 4.962 | 5.032 | 317,011 | +0.02(+0.35%) |
Oct 22, 2010 | 4.989 | 5.024 | 4.927 | 5.015 | 225,058 | +0.04(+0.70%) |
Oct 21, 2010 | 5.024 | 5.102 | 4.848 | 4.980 | 453,032 | +0.00(+0.00%) |
Oct 20, 2010 | 4.927 | 5.076 | 4.927 | 4.980 | 371,704 | +0.11(+2.16%) |
Oct 19, 2010 | 4.971 | 5.050 | 4.829 | 4.875 | 486,738 | -0.18(-3.64%) |
Oct 18, 2010 | 5.032 | 5.059 | 4.953 | 5.059 | 186,305 | +0.06(+1.23%) |
Oct 15, 2010 | 5.050 | 5.067 | 4.866 | 4.997 | 620,221 | +0.03(+0.53%) |
Oct 14, 2010 | 4.910 | 4.980 | 4.833 | 4.971 | 414,745 | +0.07(+1.43%) |
Oct 13, 2010 | 4.787 | 4.962 | 4.752 | 4.901 | 766,202 | +0.17(+3.52%) |
Oct 12, 2010 | 4.752 | 4.769 | 4.673 | 4.734 | 369,620 | -0.03(-0.55%) |
Oct 11, 2010 | 4.778 | 4.813 | 4.743 | 4.761 | 285,466 | -0.01(-0.18%) |
Oct 08, 2010 | 4.769 | 4.787 | 4.699 | 4.769 | 406,199 | +0.05(+1.12%) |
Oct 07, 2010 | 4.796 | 4.796 | 4.655 | 4.717 | 8,101 | -0.02(-0.37%) |
Oct 06, 2010 | 4.734 | 4.778 | 4.673 | 4.734 | 284,552 | +0.00(+0.00%) |
Oct 05, 2010 | 4.699 | 4.734 | 4.655 | 4.734 | 1,160 | +0.08(+1.69%) |
Oct 04, 2010 | 4.682 | 4.787 | 4.594 | 4.655 | 499,128 | -0.04(-0.75%) |
Oct 01, 2010 | 4.690 | 4.752 | 4.612 | 4.690 | 314,295 | -0.03(-0.68%) |
Sep 30, 2010 | 4.723 | 4.796 | 4.620 | 4.723 | 7,435 | -0.00(-0.06%) |
Sep 29, 2010 | 4.822 | 4.857 | 4.682 | 4.725 | 207 | -0.13(-2.71%) |
Sep 28, 2010 | 4.778 | 4.875 | 4.647 | 4.857 | 3,695 | +0.13(+2.78%) |
Sep 27, 2010 | 4.892 | 4.892 | 4.695 | 4.725 | 180,810 | -0.15(-3.06%) |
Sep 24, 2010 | 4.699 | 4.883 | 4.638 | 4.875 | 394,775 | +0.28(+6.11%) |
Sep 23, 2010 | 4.629 | 4.711 | 4.559 | 4.594 | 6,027 | -0.07(-1.50%) |
Sep 22, 2010 | 4.699 | 4.769 | 4.603 | 4.664 | 333,217 | -0.04(-0.93%) |
Sep 21, 2010 | 4.927 | 4.927 | 4.664 | 4.708 | 3,039 | -0.25(-4.96%) |
Sep 20, 2010 | 4.699 | 4.971 | 4.673 | 4.953 | 419,903 | +0.28(+6.00%) |
Sep 17, 2010 | 4.673 | 4.883 | 4.664 | 4.673 | 628,469 | -0.22(-4.48%) |
Sep 15, 2010 | 4.848 | 4.927 | 4.796 | 4.892 | 287,330 | +0.03(+0.54%) |
Sep 14, 2010 | 5.024 | 5.024 | 4.866 | 4.866 | 1,744 | -0.17(-3.31%) |
Sep 13, 2010 | 5.015 | 5.067 | 4.971 | 5.032 | 593,106 | +0.11(+2.14%) |
Sep 10, 2010 | 4.997 | 5.076 | 4.901 | 4.927 | 303,317 | -0.03(-0.53%) |
Sep 09, 2010 | 4.927 | 4.971 | 4.823 | 4.953 | 347,975 | +0.13(+2.70%) |
Sep 08, 2010 | 4.806 | 4.927 | 4.797 | 4.823 | 587 | +0.05(+1.09%) |
Sep 07, 2010 | 5.092 | 5.092 | 4.771 | 4.771 | 2,561 | -0.27(-5.34%) |
Sep 03, 2010 | 4.945 | 5.075 | 4.875 | 5.040 | 329,047 | +0.16(+3.38%) |
Sep 02, 2010 | 4.789 | 4.875 | 4.724 | 4.875 | 1,768 | +0.10(+2.18%) |
Sep 01, 2010 | 4.685 | 4.771 | 4.589 | 4.771 | 428,658 | +0.19(+4.17%) |
Aug 31, 2010 | 4.572 | 4.615 | 4.450 | 4.580 | 9,110 | +0.05(+1.15%) |
Aug 30, 2010 | 4.476 | 4.606 | 4.468 | 4.528 | 464,483 | +0.08(+1.75%) |
Aug 27, 2010 | 4.450 | 4.468 | 4.259 | 4.450 | 416,828 | +0.10(+2.40%) |
Aug 26, 2010 | 4.433 | 4.511 | 4.303 | 4.346 | 3,431 | -0.05(-1.18%) |
Aug 25, 2010 | 4.311 | 4.398 | 4.268 | 4.398 | 1,986 | +0.03(+0.60%) |
Aug 24, 2010 | 4.338 | 4.485 | 4.277 | 4.372 | 7,170 | -0.03(-0.79%) |
Aug 23, 2010 | 4.685 | 4.745 | 4.407 | 4.407 | 461,611 | -0.25(-5.40%) |
Aug 20, 2010 | 4.606 | 4.676 | 4.554 | 4.658 | 274,285 | +0.01(+0.19%) |
Aug 19, 2010 | 4.832 | 4.832 | 4.615 | 4.650 | 2,879 | -0.23(-4.80%) |
Aug 18, 2010 | 4.771 | 4.953 | 4.667 | 4.884 | 25,996 | +0.12(+2.55%) |
Aug 17, 2010 | 4.763 | 4.796 | 4.658 | 4.763 | 5,336 | +0.10(+2.04%) |
Aug 16, 2010 | 4.528 | 4.719 | 4.476 | 4.667 | 452,119 | +0.11(+2.48%) |
Aug 13, 2010 | 4.554 | 4.771 | 4.511 | 4.554 | 603,851 | -0.22(-4.55%) |
Aug 12, 2010 | 4.780 | 4.927 | 4.650 | 4.771 | 638,310 | -0.04(-0.90%) |
Aug 11, 2010 | 4.997 | 5.014 | 4.815 | 4.815 | 8,013 | -0.24(-4.80%) |
Aug 10, 2010 | 5.101 | 5.170 | 5.010 | 5.058 | 3,161 | -0.15(-2.83%) |
Aug 09, 2010 | 5.222 | 5.292 | 5.162 | 5.205 | 329,717 | +0.02(+0.33%) |
Aug 06, 2010 | 5.188 | 5.214 | 5.014 | 5.188 | 462,996 | +0.09(+1.70%) |
Aug 05, 2010 | 5.066 | 5.205 | 5.058 | 5.101 | 371,572 | -0.01(-0.17%) |
Aug 04, 2010 | 5.127 | 5.222 | 5.058 | 5.110 | 1,251 | +0.03(+0.51%) |
Aug 03, 2010 | 5.144 | 5.222 | 5.023 | 5.084 | 5,087 | -0.15(-2.82%) |
Aug 02, 2010 | 5.127 | 5.335 | 4.997 | 5.231 | 1,041,366 | +0.06(+1.17%) |
Jul 30, 2010 | 5.170 | 5.812 | 5.170 | 5.170 | 1,038,607 | -0.81(-13.50%) |
Jul 29, 2010 | 5.977 | 6.020 | 5.830 | 5.977 | 503,774 | +0.04(+0.73%) |
Jul 28, 2010 | 5.934 | 6.020 | 5.864 | 5.934 | 2,542 | +0.01(+0.15%) |
Jul 27, 2010 | 5.934 | 6.029 | 5.890 | 5.925 | 327 | +0.03(+0.59%) |
Jul 26, 2010 | 5.726 | 5.890 | 5.656 | 5.890 | 453,183 | +0.16(+2.88%) |
Jul 23, 2010 | 5.474 | 5.769 | 5.387 | 5.726 | 837,361 | +0.20(+3.61%) |
Jul 22, 2010 | 5.352 | 5.535 | 5.344 | 5.526 | 5,236 | +0.29(+5.64%) |
Jul 21, 2010 | 5.318 | 5.439 | 5.205 | 5.231 | 352,255 | -0.05(-0.99%) |
Jul 20, 2010 | 4.971 | 5.292 | 4.919 | 5.283 | 3,529 | +0.22(+4.28%) |
Jul 19, 2010 | 5.058 | 5.153 | 4.997 | 5.066 | 551,685 | +0.03(+0.52%) |
Jul 16, 2010 | 5.040 | 5.274 | 5.040 | 5.040 | 987,245 | -0.30(-5.68%) |
Jul 15, 2010 | 5.439 | 5.457 | 5.231 | 5.344 | 260,260 | -0.07(-1.28%) |
Jul 14, 2010 | 5.405 | 5.474 | 5.370 | 5.413 | 1,475 | -0.03(-0.64%) |
Jul 13, 2010 | 5.448 | 5.509 | 5.361 | 5.448 | 13,257 | +0.19(+3.63%) |
Jul 12, 2010 | 5.344 | 5.422 | 5.214 | 5.257 | 263,087 | -0.10(-1.78%) |
Jul 09, 2010 | 5.352 | 5.361 | 5.196 | 5.352 | 370,789 | +0.11(+2.15%) |
Jul 08, 2010 | 5.240 | 5.248 | 5.084 | 5.240 | 3,815 | +0.17(+3.42%) |
Jul 07, 2010 | 4.806 | 5.066 | 4.763 | 5.066 | 694,866 | +0.30(+6.38%) |
Jul 06, 2010 | 4.763 | 5.188 | 4.763 | 4.763 | 9,750 | -0.26(-5.18%) |
Jul 02, 2010 | 5.023 | 5.118 | 4.988 | 5.023 | 699,439 | +0.02(+0.35%) |
Jul 01, 2010 | 5.231 | 5.266 | 4.841 | 5.005 | 1,127,966 | -0.23(-4.47%) |
Jun 30, 2010 | 5.240 | 5.387 | 5.084 | 5.240 | 7,329 | -0.03(-0.66%) |
Jun 29, 2010 | 5.274 | 5.441 | 5.235 | 5.274 | 278 | -0.28(-5.00%) |
Jun 25, 2010 | 5.552 | 5.717 | 5.170 | 5.552 | 1,757,263 | +0.32(+6.14%) |
Jun 24, 2010 | 5.231 | 5.517 | 5.205 | 5.231 | 4,820 | -0.33(-5.93%) |
Jun 23, 2010 | 5.491 | 5.656 | 5.413 | 5.561 | 500,205 | +0.04(+0.79%) |
Jun 22, 2010 | 5.517 | 5.899 | 5.509 | 5.517 | 2,621 | -0.20(-3.49%) |
Jun 21, 2010 | 5.908 | 6.029 | 5.656 | 5.717 | 463,995 | -0.06(-1.05%) |
Jun 18, 2010 | 5.778 | 5.821 | 5.587 | 5.778 | 1,168,877 | +0.17(+3.10%) |
Jun 17, 2010 | 5.604 | 5.639 | 5.422 | 5.604 | 327,612 | +0.03(+0.47%) |
Jun 16, 2010 | 5.691 | 5.691 | 5.535 | 5.578 | 444,459 | -0.20(-3.45%) |
Jun 15, 2010 | 5.778 | 5.804 | 5.587 | 5.778 | 5,347 | +0.06(+1.06%) |
Jun 14, 2010 | 5.347 | 5.811 | 5.347 | 5.717 | 1,040,921 | +0.44(+8.31%) |
Jun 11, 2010 | 5.141 | 5.416 | 5.132 | 5.278 | 619,397 | +0.03(+0.66%) |
Jun 10, 2010 | 5.244 | 5.321 | 5.149 | 5.244 | 3,973 | +0.23(+4.63%) |
Jun 09, 2010 | 5.106 | 5.227 | 5.012 | 5.012 | 644,368 | +0.00(+0.00%) |
Jun 08, 2010 | 5.201 | 5.201 | 4.943 | 5.012 | 3,098 | -0.15(-2.83%) |
Jun 07, 2010 | 5.382 | 5.425 | 5.141 | 5.158 | 739,083 | -0.21(-3.85%) |
Jun 04, 2010 | 5.364 | 5.596 | 5.330 | 5.364 | 827,757 | -0.27(-4.73%) |
Jun 03, 2010 | 5.631 | 5.863 | 5.588 | 5.631 | 774,132 | -0.06(-1.06%) |
Jun 02, 2010 | 5.691 | 5.691 | 5.425 | 5.691 | 788,050 | +0.25(+4.58%) |