Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 8.307 | 8.497 | 8.211 | 8.246 | 2,404,960 | -0.01(-0.10%) |
May 23, 2011 | 8.318 | 8.331 | 8.187 | 8.254 | 2,780,611 | -0.26(-3.10%) |
May 20, 2011 | 8.625 | 8.641 | 8.393 | 8.518 | 1,908,923 | -0.13(-1.45%) |
May 19, 2011 | 8.675 | 8.811 | 8.593 | 8.643 | 2,551,651 | -0.05(-0.61%) |
May 18, 2011 | 8.390 | 8.782 | 8.334 | 8.697 | 4,043,886 | +0.34(+4.12%) |
May 17, 2011 | 8.430 | 8.441 | 8.182 | 8.353 | 4,217,455 | -0.18(-2.12%) |
May 16, 2011 | 8.582 | 8.707 | 8.502 | 8.534 | 2,633,921 | -0.10(-1.20%) |
May 13, 2011 | 8.883 | 8.889 | 8.572 | 8.638 | 2,136,185 | -0.22(-2.53%) |
May 12, 2011 | 8.798 | 8.923 | 8.654 | 8.862 | 2,428,989 | +0.04(+0.45%) |
May 11, 2011 | 9.294 | 9.294 | 8.795 | 8.822 | 3,496,740 | -0.53(-5.67%) |
May 10, 2011 | 9.046 | 9.401 | 9.033 | 9.353 | 3,952,576 | +0.36(+4.03%) |
May 09, 2011 | 8.838 | 9.046 | 8.771 | 8.990 | 2,105,512 | +0.17(+1.90%) |
May 06, 2011 | 8.995 | 8.995 | 8.739 | 8.822 | 2,781,249 | +0.01(+0.09%) |
May 05, 2011 | 8.803 | 8.921 | 8.734 | 8.814 | 4,353,549 | -0.08(-0.87%) |
May 04, 2011 | 9.163 | 9.201 | 8.787 | 8.891 | 3,413,454 | -0.31(-3.33%) |
May 03, 2011 | 9.342 | 9.414 | 9.083 | 9.198 | 3,838,684 | -0.16(-1.68%) |
May 02, 2011 | 9.382 | 9.393 | 9.297 | 9.355 | 3,329,261 | -0.30(-3.09%) |
Apr 29, 2011 | 9.643 | 9.691 | 9.489 | 9.654 | 4,941,811 | -0.00(-0.03%) |
Apr 28, 2011 | 10.06 | 10.13 | 9.430 | 9.657 | 6,997,628 | -0.41(-4.03%) |
Apr 27, 2011 | 9.937 | 10.07 | 9.691 | 10.06 | 4,220,504 | +0.14(+1.45%) |
Apr 26, 2011 | 9.913 | 10.08 | 9.809 | 9.918 | 2,441,205 | +0.12(+1.25%) |
Apr 25, 2011 | 9.755 | 9.859 | 9.662 | 9.795 | 2,462,275 | +0.05(+0.49%) |
Apr 21, 2011 | 9.529 | 9.766 | 9.483 | 9.747 | 2,365,449 | +0.27(+2.84%) |
Apr 20, 2011 | 9.563 | 9.587 | 9.358 | 9.478 | 3,498,158 | +0.13(+1.37%) |
Apr 19, 2011 | 9.142 | 9.361 | 9.097 | 9.350 | 4,897,680 | +0.26(+2.85%) |
Apr 18, 2011 | 9.299 | 9.331 | 8.998 | 9.091 | 5,385,190 | -0.41(-4.35%) |
Apr 15, 2011 | 9.505 | 9.574 | 9.409 | 9.505 | 3,213,690 | +0.02(+0.25%) |
Apr 14, 2011 | 9.414 | 9.521 | 9.347 | 9.481 | 3,511,897 | +0.01(+0.14%) |
Apr 13, 2011 | 9.662 | 9.750 | 9.425 | 9.467 | 2,548,748 | -0.10(-1.06%) |
Apr 12, 2011 | 9.574 | 9.640 | 9.404 | 9.569 | 2,919,445 | -0.06(-0.64%) |
Apr 11, 2011 | 9.715 | 9.797 | 9.542 | 9.630 | 3,109,411 | -0.08(-0.85%) |
Apr 08, 2011 | 9.936 | 10.02 | 9.595 | 9.712 | 4,982,859 | -0.15(-1.51%) |
Apr 07, 2011 | 10.08 | 10.10 | 9.787 | 9.861 | 4,767,775 | -0.19(-1.85%) |
Apr 06, 2011 | 10.04 | 10.11 | 9.720 | 10.05 | 6,137,778 | +0.06(+0.61%) |
Apr 05, 2011 | 9.994 | 10.05 | 9.935 | 9.986 | 4,071,444 | -0.03(-0.32%) |
Apr 04, 2011 | 10.10 | 10.10 | 9.946 | 10.02 | 4,041,011 | -0.02(-0.24%) |
Apr 01, 2011 | 9.784 | 10.15 | 9.720 | 10.04 | 7,057,777 | +0.28(+2.92%) |
Mar 31, 2011 | 9.380 | 9.797 | 9.380 | 9.758 | 6,522,350 | +0.34(+3.59%) |
Mar 30, 2011 | 9.420 | 9.420 | 9.420 | 9.420 | 3,255,072 | +0.13(+1.40%) |
Mar 29, 2011 | 9.052 | 9.292 | 9.050 | 9.289 | 2,540,326 | +0.14(+1.54%) |
Mar 28, 2011 | 9.146 | 9.297 | 9.127 | 9.148 | 2,907,574 | +0.07(+0.73%) |
Mar 25, 2011 | 9.191 | 9.303 | 9.065 | 9.082 | 4,081,869 | -0.13(-1.39%) |
Mar 24, 2011 | 8.789 | 9.281 | 8.765 | 9.209 | 7,231,628 | +0.52(+6.00%) |
Mar 23, 2011 | 8.714 | 8.765 | 8.531 | 8.688 | 1,675,151 | -0.05(-0.55%) |
Mar 22, 2011 | 8.863 | 8.863 | 8.683 | 8.736 | 1,094,210 | -0.10(-1.08%) |
Mar 21, 2011 | 8.845 | 8.850 | 8.784 | 8.832 | 2,093,715 | +0.23(+2.69%) |
Mar 18, 2011 | 8.778 | 8.792 | 8.576 | 8.600 | 2,701,260 | -0.02(-0.19%) |
Mar 17, 2011 | 8.573 | 8.842 | 8.544 | 8.616 | 3,166,778 | +0.25(+2.96%) |
Mar 16, 2011 | 8.531 | 8.773 | 8.363 | 8.369 | 5,662,959 | -0.18(-2.12%) |
Mar 15, 2011 | 8.302 | 8.603 | 8.100 | 8.549 | 6,286,416 | +0.45(+5.55%) |
Mar 14, 2011 | 8.031 | 8.180 | 7.951 | 8.100 | 1,985,060 | -0.05(-0.65%) |
Mar 11, 2011 | 7.953 | 8.190 | 7.953 | 8.153 | 1,832,616 | +0.09(+1.16%) |
Mar 10, 2011 | 7.953 | 8.182 | 7.810 | 8.060 | 4,228,658 | -0.05(-0.66%) |
Mar 09, 2011 | 8.017 | 8.161 | 7.916 | 8.113 | 1,982,340 | +0.10(+1.26%) |
Mar 08, 2011 | 7.961 | 8.180 | 7.836 | 8.012 | 2,655,836 | +0.07(+0.94%) |
Mar 07, 2011 | 8.142 | 8.206 | 7.751 | 7.937 | 3,949,655 | -0.17(-2.13%) |
Mar 04, 2011 | 8.209 | 8.233 | 8.025 | 8.110 | 2,069,389 | -0.09(-1.07%) |
Mar 03, 2011 | 8.145 | 8.289 | 8.068 | 8.198 | 5,502,825 | +0.20(+2.56%) |
Mar 02, 2011 | 7.996 | 8.148 | 7.922 | 7.993 | 3,664,534 | +0.01(+0.13%) |
Mar 01, 2011 | 8.377 | 8.377 | 7.924 | 7.983 | 4,396,300 | -0.31(-3.69%) |
Feb 28, 2011 | 8.318 | 8.353 | 8.236 | 8.289 | 3,489,563 | +0.04(+0.45%) |
Feb 25, 2011 | 7.980 | 8.251 | 7.959 | 8.251 | 3,092,030 | +0.34(+4.34%) |
Feb 24, 2011 | 7.884 | 7.953 | 7.733 | 7.908 | 5,192,209 | +0.00(+0.03%) |
Feb 23, 2011 | 8.071 | 8.137 | 7.757 | 7.906 | 3,339,611 | -0.17(-2.11%) |
Feb 22, 2011 | 8.406 | 8.424 | 7.988 | 8.076 | 5,209,929 | -0.51(-5.92%) |
Feb 18, 2011 | 8.738 | 8.776 | 8.552 | 8.584 | 4,366,716 | -0.16(-1.83%) |
Feb 17, 2011 | 8.361 | 8.821 | 8.361 | 8.744 | 6,099,874 | +0.37(+4.45%) |
Feb 16, 2011 | 8.363 | 8.454 | 8.318 | 8.371 | 4,082,019 | +0.04(+0.45%) |
Feb 15, 2011 | 8.408 | 8.468 | 8.323 | 8.334 | 3,862,496 | -0.14(-1.69%) |
Feb 14, 2011 | 8.265 | 8.478 | 8.150 | 8.478 | 4,996,197 | +0.37(+4.60%) |
Feb 11, 2011 | 7.852 | 8.116 | 7.834 | 8.105 | 2,730,175 | +0.18(+2.25%) |
Feb 10, 2011 | 7.677 | 7.940 | 7.677 | 7.927 | 2,138,677 | +0.17(+2.16%) |
Feb 09, 2011 | 7.698 | 7.831 | 7.698 | 7.759 | 2,551,785 | +0.04(+0.55%) |
Feb 08, 2011 | 7.586 | 7.722 | 7.541 | 7.717 | 2,295,880 | +0.14(+1.90%) |
Feb 07, 2011 | 7.578 | 7.674 | 7.525 | 7.573 | 2,427,650 | +0.01(+0.07%) |
Feb 04, 2011 | 7.568 | 7.653 | 7.514 | 7.568 | 1,595,719 | +0.02(+0.21%) |
Feb 03, 2011 | 7.666 | 7.666 | 7.525 | 7.552 | 2,022,484 | -0.12(-1.53%) |
Feb 02, 2011 | 7.690 | 7.730 | 7.647 | 7.669 | 1,939,084 | -0.04(-0.52%) |
Feb 01, 2011 | 7.530 | 7.828 | 7.506 | 7.709 | 3,059,323 | +0.29(+3.87%) |
Jan 31, 2011 | 7.421 | 7.485 | 7.361 | 7.421 | 3,038,950 | +0.02(+0.29%) |
Jan 28, 2011 | 7.711 | 7.743 | 7.379 | 7.400 | 2,043,048 | -0.30(-3.84%) |
Jan 27, 2011 | 7.730 | 7.730 | 7.581 | 7.695 | 2,095,538 | -0.03(-0.38%) |
Jan 26, 2011 | 7.506 | 7.751 | 7.493 | 7.725 | 3,207,069 | +0.23(+3.09%) |
Jan 25, 2011 | 7.344 | 7.496 | 7.310 | 7.493 | 2,567,032 | +0.12(+1.62%) |
Jan 24, 2011 | 7.243 | 7.411 | 7.182 | 7.373 | 2,161,019 | +0.13(+1.84%) |
Jan 21, 2011 | 7.304 | 7.331 | 7.216 | 7.240 | 2,100,472 | -0.01(-0.18%) |
Jan 20, 2011 | 7.288 | 7.312 | 7.110 | 7.254 | 4,537,086 | -0.07(-0.98%) |
Jan 19, 2011 | 7.389 | 7.405 | 7.283 | 7.325 | 2,947,064 | -0.09(-1.15%) |
Jan 18, 2011 | 7.325 | 7.421 | 7.262 | 7.411 | 3,050,514 | +0.07(+0.98%) |
Jan 14, 2011 | 7.296 | 7.352 | 7.259 | 7.339 | 1,264,231 | +0.02(+0.22%) |
Jan 13, 2011 | 7.317 | 7.371 | 7.243 | 7.323 | 1,442,606 | -0.01(-0.15%) |
Jan 12, 2011 | 7.387 | 7.421 | 7.280 | 7.333 | 1,771,738 | +0.04(+0.55%) |
Jan 11, 2011 | 7.264 | 7.325 | 7.214 | 7.294 | 2,119,720 | +0.07(+0.99%) |
Jan 10, 2011 | 6.983 | 7.238 | 6.929 | 7.222 | 3,175,793 | +0.19(+2.72%) |
Jan 07, 2011 | 7.041 | 7.161 | 6.959 | 7.031 | 2,186,120 | +0.01(+0.15%) |
Jan 06, 2011 | 7.134 | 7.150 | 6.983 | 7.020 | 2,414,595 | -0.13(-1.78%) |
Jan 05, 2011 | 6.949 | 7.161 | 6.925 | 7.148 | 2,531,067 | +0.17(+2.39%) |
Jan 04, 2011 | 7.187 | 7.187 | 6.933 | 6.980 | 3,578,207 | -0.16(-2.23%) |
Jan 03, 2011 | 7.148 | 7.233 | 7.073 | 7.140 | 3,440,066 | +0.08(+1.13%) |
Dec 31, 2010 | 7.068 | 7.113 | 7.049 | 7.060 | 2,401,392 | -0.02(-0.26%) |
Dec 30, 2010 | 6.922 | 7.092 | 6.911 | 7.079 | 2,690,357 | +0.11(+1.64%) |
Dec 29, 2010 | 6.925 | 6.999 | 6.896 | 6.965 | 2,260,247 | +0.07(+0.96%) |
Dec 28, 2010 | 6.861 | 6.941 | 6.858 | 6.898 | 1,757,447 | +0.03(+0.50%) |
Dec 27, 2010 | 6.763 | 6.866 | 6.670 | 6.864 | 1,559,641 | +0.05(+0.70%) |
Dec 23, 2010 | 6.811 | 6.853 | 6.800 | 6.816 | 1,405,749 | +0.00(+0.04%) |
Dec 22, 2010 | 6.723 | 6.836 | 6.667 | 6.813 | 2,189,437 | +0.09(+1.30%) |
Dec 21, 2010 | 6.567 | 6.781 | 6.559 | 6.726 | 2,975,390 | +0.21(+3.17%) |
Dec 20, 2010 | 6.399 | 6.535 | 6.360 | 6.519 | 2,983,984 | +0.15(+2.33%) |
Dec 17, 2010 | 6.426 | 6.434 | 6.200 | 6.370 | 11,849,217 | -0.08(-1.19%) |
Dec 16, 2010 | 6.527 | 6.564 | 6.434 | 6.447 | 2,653,321 | -0.06(-0.94%) |
Dec 15, 2010 | 6.630 | 6.766 | 6.503 | 6.508 | 3,184,665 | -0.14(-2.15%) |
Dec 14, 2010 | 6.699 | 6.734 | 6.614 | 6.651 | 2,263,360 | -0.03(-0.40%) |
Dec 13, 2010 | 6.651 | 6.734 | 6.556 | 6.678 | 3,214,350 | +0.10(+1.49%) |
Dec 10, 2010 | 6.394 | 6.665 | 6.384 | 6.580 | 4,775,552 | +0.22(+3.51%) |
Dec 09, 2010 | 6.423 | 6.423 | 6.280 | 6.357 | 3,507,695 | -0.06(-0.91%) |
Dec 08, 2010 | 6.527 | 6.556 | 6.304 | 6.415 | 5,716,833 | -0.23(-3.43%) |
Dec 07, 2010 | 6.673 | 6.784 | 6.641 | 6.644 | 2,323,074 | +0.06(+0.89%) |
Dec 06, 2010 | 6.429 | 6.620 | 6.390 | 6.585 | 2,723,981 | +0.15(+2.35%) |
Dec 03, 2010 | 6.394 | 6.479 | 6.360 | 6.434 | 2,462,707 | +0.01(+0.08%) |
Dec 02, 2010 | 6.341 | 6.498 | 6.341 | 6.429 | 1,860,984 | +0.10(+1.59%) |
Dec 01, 2010 | 6.227 | 6.415 | 6.219 | 6.328 | 2,908,477 | +0.25(+4.15%) |
Nov 30, 2010 | 6.049 | 6.153 | 6.036 | 6.076 | 2,072,282 | -0.07(-1.21%) |
Nov 29, 2010 | 6.224 | 6.224 | 6.081 | 6.150 | 1,689,437 | -0.09(-1.40%) |
Nov 26, 2010 | 6.222 | 6.280 | 6.216 | 6.238 | 693,919 | -0.08(-1.22%) |
Nov 24, 2010 | 6.084 | 6.315 | 6.315 | 6.315 | 2,446,229 | +0.33(+5.54%) |
Nov 23, 2010 | 6.070 | 6.084 | 5.935 | 5.983 | 2,540,565 | -0.19(-3.14%) |
Nov 22, 2010 | 6.131 | 6.192 | 6.065 | 6.177 | 1,741,560 | -0.00(-0.04%) |
Nov 19, 2010 | 6.206 | 6.259 | 6.147 | 6.179 | 1,835,342 | -0.03(-0.56%) |
Nov 18, 2010 | 6.219 | 6.362 | 6.187 | 6.214 | 2,674,854 | +0.12(+1.91%) |
Nov 17, 2010 | 6.200 | 6.216 | 6.025 | 6.097 | 3,849,638 | -0.11(-1.75%) |
Nov 16, 2010 | 6.328 | 6.336 | 6.171 | 6.206 | 1,833,386 | -0.20(-3.11%) |
Nov 15, 2010 | 6.394 | 6.577 | 6.354 | 6.405 | 2,270,314 | +0.08(+1.22%) |
Nov 12, 2010 | 6.463 | 6.553 | 6.309 | 6.328 | 2,407,618 | -0.23(-3.44%) |
Nov 11, 2010 | 6.468 | 6.585 | 6.437 | 6.553 | 1,856,231 | +0.00(+0.00%) |
Nov 10, 2010 | 6.452 | 6.553 | 6.322 | 6.553 | 2,152,877 | +0.09(+1.44%) |
Nov 09, 2010 | 6.487 | 6.614 | 6.445 | 6.460 | 2,169,702 | +0.04(+0.66%) |
Nov 08, 2010 | 6.524 | 6.524 | 6.376 | 6.418 | 2,118,778 | -0.13(-2.02%) |
Nov 05, 2010 | 6.521 | 6.628 | 6.474 | 6.551 | 2,081,385 | +0.19(+3.05%) |
Nov 04, 2010 | 6.296 | 6.527 | 6.296 | 6.357 | 3,502,558 | +0.19(+3.14%) |
Nov 03, 2010 | 6.211 | 6.227 | 6.057 | 6.163 | 2,205,373 | -0.05(-0.73%) |
Nov 02, 2010 | 6.129 | 6.224 | 6.062 | 6.208 | 2,519,613 | +0.15(+2.50%) |
Nov 01, 2010 | 6.065 | 6.129 | 5.991 | 6.057 | 2,721,968 | +0.03(+0.44%) |
Oct 29, 2010 | 6.105 | 6.105 | 6.001 | 6.031 | 3,478,903 | -0.08(-1.35%) |
Oct 28, 2010 | 6.482 | 6.487 | 6.036 | 6.113 | 4,922,833 | -0.12(-1.92%) |
Oct 27, 2010 | 6.177 | 6.246 | 6.084 | 6.232 | 3,627,390 | -0.23(-3.49%) |
Oct 25, 2010 | 6.529 | 6.596 | 6.442 | 6.458 | 2,077,653 | -0.02(-0.37%) |
Oct 22, 2010 | 6.346 | 6.516 | 6.328 | 6.482 | 2,363,656 | +0.15(+2.30%) |
Oct 21, 2010 | 6.476 | 6.633 | 6.272 | 6.336 | 3,174,187 | -0.14(-2.17%) |
Oct 20, 2010 | 6.102 | 6.492 | 6.097 | 6.476 | 4,900,724 | +0.38(+6.32%) |
Oct 19, 2010 | 6.121 | 6.251 | 6.036 | 6.092 | 1,866,532 | -0.14(-2.30%) |
Oct 18, 2010 | 6.243 | 6.275 | 6.153 | 6.235 | 2,537,980 | +0.02(+0.26%) |
Oct 15, 2010 | 6.346 | 6.368 | 6.145 | 6.219 | 1,918,251 | -0.07(-1.06%) |
Oct 14, 2010 | 6.437 | 6.447 | 6.248 | 6.285 | 2,458,252 | -0.16(-2.47%) |
Oct 13, 2010 | 6.166 | 6.514 | 6.166 | 6.445 | 5,945,583 | +0.35(+5.75%) |
Oct 12, 2010 | 6.097 | 6.145 | 5.975 | 6.094 | 1,869,972 | -0.03(-0.48%) |
Oct 11, 2010 | 6.081 | 6.189 | 6.041 | 6.123 | 1,108,302 | +0.06(+1.00%) |
Oct 08, 2010 | 6.063 | 6.121 | 5.967 | 6.063 | 2,052,369 | +0.04(+0.61%) |
Oct 07, 2010 | 6.108 | 6.118 | 5.954 | 6.026 | 1,518,918 | -0.03(-0.52%) |
Oct 06, 2010 | 6.065 | 6.126 | 5.989 | 6.057 | 1,734,474 | +0.03(+0.48%) |
Oct 05, 2010 | 5.933 | 6.118 | 5.888 | 6.028 | 3,373,156 | +0.21(+3.59%) |
Oct 04, 2010 | 6.002 | 6.068 | 5.801 | 5.819 | 4,508,010 | -0.20(-3.25%) |
Oct 01, 2010 | 6.015 | 6.018 | 5.888 | 6.015 | 3,874,599 | +0.13(+2.14%) |
Sep 30, 2010 | 5.887 | 6.015 | 5.782 | 5.889 | 23,827 | +0.01(+0.24%) |
Sep 29, 2010 | 5.788 | 5.986 | 5.756 | 5.875 | 5,476,268 | +0.07(+1.23%) |
Sep 28, 2010 | 5.536 | 5.811 | 5.428 | 5.803 | 378 | +0.30(+5.43%) |
Sep 27, 2010 | 5.510 | 5.529 | 5.420 | 5.505 | 3,800,880 | +0.00(+0.00%) |
Sep 24, 2010 | 5.491 | 5.589 | 5.433 | 5.505 | 3,538,004 | +0.11(+2.06%) |
Sep 23, 2010 | 5.354 | 5.457 | 5.256 | 5.394 | 2,745,702 | -0.02(-0.44%) |
Sep 22, 2010 | 5.410 | 5.526 | 5.380 | 5.417 | 5,724,181 | -0.02(-0.29%) |
Sep 21, 2010 | 5.349 | 5.449 | 5.309 | 5.433 | 3,431,168 | +0.10(+1.78%) |
Sep 20, 2010 | 5.150 | 5.357 | 5.142 | 5.338 | 2,470,327 | +0.21(+4.13%) |
Sep 17, 2010 | 5.127 | 5.166 | 5.008 | 5.127 | 1,713,112 | -0.00(-0.05%) |
Sep 15, 2010 | 5.092 | 5.179 | 5.031 | 5.129 | 1,290,465 | +0.03(+0.57%) |
Sep 14, 2010 | 5.145 | 5.182 | 5.076 | 5.100 | 200,253 | -0.03(-0.52%) |
Sep 13, 2010 | 5.082 | 5.222 | 5.063 | 5.127 | 1,514,852 | +0.12(+2.43%) |
Sep 10, 2010 | 4.971 | 5.061 | 4.947 | 5.005 | 1,752,024 | +0.06(+1.23%) |
Sep 09, 2010 | 5.037 | 5.037 | 4.910 | 4.944 | 1,822,070 | -0.06(-1.21%) |
Sep 08, 2010 | 4.957 | 5.031 | 4.934 | 5.005 | 3,624,288 | +0.04(+0.91%) |
Sep 07, 2010 | 5.005 | 5.092 | 4.899 | 4.960 | 2,310,154 | -0.07(-1.47%) |
Sep 03, 2010 | 4.955 | 5.034 | 4.918 | 5.034 | 1,449,166 | +0.17(+3.53%) |
Sep 02, 2010 | 4.764 | 4.878 | 4.717 | 4.862 | 665 | +0.07(+1.55%) |
Sep 01, 2010 | 4.643 | 4.812 | 4.622 | 4.788 | 2,256,548 | +0.27(+5.97%) |
Aug 31, 2010 | 4.516 | 4.624 | 4.418 | 4.519 | 12,719 | +0.02(+0.47%) |
Aug 30, 2010 | 4.611 | 4.675 | 4.495 | 4.497 | 3,358,667 | +0.02(+0.41%) |
Aug 27, 2010 | 4.656 | 4.672 | 4.421 | 4.479 | 3,044,365 | -0.03(-0.76%) |
Aug 26, 2010 | 4.397 | 4.571 | 4.381 | 4.513 | 3,837,594 | +0.15(+3.39%) |
Aug 25, 2010 | 4.283 | 4.386 | 4.259 | 4.365 | 3,753,106 | +0.02(+0.36%) |
Aug 24, 2010 | 4.363 | 4.431 | 4.283 | 4.349 | 397 | -0.11(-2.43%) |
Aug 23, 2010 | 4.637 | 4.643 | 4.447 | 4.458 | 2,700,493 | -0.13(-2.94%) |
Aug 20, 2010 | 4.600 | 4.635 | 4.548 | 4.593 | 2,148,313 | -0.04(-0.91%) |
Aug 19, 2010 | 4.764 | 4.799 | 4.603 | 4.635 | 397 | -0.17(-3.58%) |
Aug 18, 2010 | 4.754 | 4.857 | 4.675 | 4.807 | 1,512,923 | +0.07(+1.45%) |
Aug 17, 2010 | 4.793 | 4.812 | 4.722 | 4.738 | 2,530,471 | +0.03(+0.62%) |
Aug 16, 2010 | 4.614 | 4.741 | 4.603 | 4.709 | 1,428,202 | +0.06(+1.37%) |
Aug 13, 2010 | 4.645 | 4.741 | 4.619 | 4.645 | 2,034,714 | -0.05(-1.01%) |
Aug 12, 2010 | 4.685 | 4.756 | 4.632 | 4.693 | 2,057,324 | -0.07(-1.55%) |
Aug 11, 2010 | 4.868 | 4.907 | 4.743 | 4.767 | 3,115,281 | -0.22(-4.50%) |
Aug 10, 2010 | 5.105 | 5.111 | 4.934 | 4.992 | 3,096,344 | -0.20(-3.82%) |
Aug 09, 2010 | 5.174 | 5.217 | 5.098 | 5.190 | 3,152,211 | +0.06(+1.24%) |
Aug 06, 2010 | 5.127 | 5.193 | 4.992 | 5.127 | 3,299,176 | -0.06(-1.12%) |
Aug 05, 2010 | 5.227 | 5.288 | 5.177 | 5.185 | 2,711,953 | -0.06(-1.21%) |
Aug 04, 2010 | 5.367 | 5.386 | 5.224 | 5.248 | 2,786,543 | -0.10(-1.83%) |
Aug 03, 2010 | 5.367 | 5.526 | 5.328 | 5.346 | 3,384,590 | -0.07(-1.27%) |
Aug 02, 2010 | 5.526 | 5.542 | 5.343 | 5.415 | 2,525,740 | +0.03(+0.54%) |
Jul 30, 2010 | 5.386 | 5.489 | 5.346 | 5.386 | 3,614,503 | -0.12(-2.21%) |
Jul 29, 2010 | 5.404 | 5.616 | 5.283 | 5.507 | 3,618,078 | +0.03(+0.53%) |
Jul 28, 2010 | 5.468 | 5.608 | 5.439 | 5.478 | 2,711,851 | -0.01(-0.19%) |
Jul 27, 2010 | 5.684 | 5.684 | 5.462 | 5.489 | 2,345,517 | -0.14(-2.54%) |
Jul 26, 2010 | 5.513 | 5.640 | 5.502 | 5.632 | 1,977,436 | +0.08(+1.53%) |
Jul 23, 2010 | 5.240 | 5.558 | 5.217 | 5.547 | 3,325,330 | +0.26(+5.00%) |
Jul 22, 2010 | 5.240 | 5.304 | 5.156 | 5.283 | 1,970,685 | +0.22(+4.44%) |
Jul 21, 2010 | 5.142 | 5.187 | 5.018 | 5.058 | 2,671,836 | -0.04(-0.88%) |
Jul 20, 2010 | 4.709 | 5.105 | 4.704 | 5.103 | 3,931,192 | +0.29(+5.99%) |
Jul 19, 2010 | 4.799 | 4.825 | 4.659 | 4.815 | 1,412,169 | +0.04(+0.77%) |
Jul 16, 2010 | 4.778 | 5.008 | 4.767 | 4.778 | 1,601,257 | -0.26(-5.09%) |
Jul 15, 2010 | 5.037 | 5.087 | 4.902 | 5.034 | 1,776,120 | +0.00(+0.05%) |
Jul 14, 2010 | 5.005 | 5.079 | 4.944 | 5.031 | 2,080,263 | +0.02(+0.37%) |
Jul 13, 2010 | 4.905 | 5.063 | 4.836 | 5.013 | 3,226,951 | +0.21(+4.41%) |
Jul 12, 2010 | 4.872 | 4.925 | 4.744 | 4.801 | 1,573,916 | -0.10(-2.04%) |
Jul 09, 2010 | 4.901 | 4.917 | 4.780 | 4.901 | 1,503,295 | +0.12(+2.53%) |
Jul 08, 2010 | 4.765 | 4.867 | 4.683 | 4.780 | 3,680,192 | +0.05(+1.06%) |
Jul 07, 2010 | 4.512 | 4.733 | 4.512 | 4.730 | 2,607,940 | +0.22(+4.90%) |
Jul 06, 2010 | 4.638 | 4.720 | 4.478 | 4.509 | 5,683 | -0.08(-1.83%) |
Jul 02, 2010 | 4.593 | 4.693 | 4.520 | 4.593 | 2,057,323 | -0.02(-0.51%) |
Jul 01, 2010 | 4.641 | 4.672 | 4.491 | 4.617 | 4,039,376 | -0.05(-1.02%) |
Jun 30, 2010 | 4.744 | 4.862 | 4.628 | 4.665 | 4,364 | -0.09(-1.88%) |
Jun 29, 2010 | 4.999 | 5.023 | 4.686 | 4.754 | 5,949,865 | -0.43(-8.37%) |
Jun 25, 2010 | 5.188 | 5.217 | 5.041 | 5.188 | 1,870,278 | +0.07(+1.44%) |
Jun 24, 2010 | 5.204 | 5.233 | 5.102 | 5.115 | 2,402,284 | -0.15(-2.90%) |
Jun 23, 2010 | 5.338 | 5.359 | 5.183 | 5.267 | 2,334,915 | -0.06(-1.04%) |
Jun 22, 2010 | 5.623 | 5.673 | 5.317 | 5.323 | 2,588,269 | -0.31(-5.51%) |
Jun 21, 2010 | 5.720 | 5.852 | 5.583 | 5.633 | 2,120,567 | +0.01(+0.09%) |
Jun 18, 2010 | 5.628 | 5.702 | 5.599 | 5.628 | 1,298,308 | -0.03(-0.56%) |
Jun 17, 2010 | 5.739 | 5.746 | 5.560 | 5.660 | 1,452,945 | -0.03(-0.46%) |
Jun 16, 2010 | 5.675 | 5.770 | 5.660 | 5.686 | 1,901,436 | -0.07(-1.23%) |
Jun 15, 2010 | 5.583 | 5.781 | 5.583 | 5.757 | 2,810,033 | +0.19(+3.40%) |
Jun 14, 2010 | 5.554 | 5.775 | 5.549 | 5.567 | 3,375,309 | +0.06(+1.00%) |
Jun 11, 2010 | 5.309 | 5.567 | 5.288 | 5.512 | 2,857,709 | +0.11(+2.00%) |
Jun 10, 2010 | 5.244 | 5.412 | 5.244 | 5.404 | 3,605,415 | +0.29(+5.66%) |
Jun 09, 2010 | 5.078 | 5.336 | 5.075 | 5.115 | 3,608,853 | +0.08(+1.52%) |
Jun 08, 2010 | 5.112 | 5.241 | 4.941 | 5.038 | 6,693,693 | -0.06(-1.09%) |
Jun 07, 2010 | 5.415 | 5.415 | 5.073 | 5.094 | 4,500,104 | -0.28(-5.29%) |
Jun 04, 2010 | 5.378 | 5.660 | 5.312 | 5.378 | 4,327,278 | -0.36(-6.20%) |
Jun 03, 2010 | 5.728 | 5.807 | 5.623 | 5.733 | 1,886,336 | +0.04(+0.69%) |
Jun 02, 2010 | 5.496 | 5.694 | 5.428 | 5.694 | 10,720 | +0.23(+4.14%) |