Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.827 | 5.831 | 5.788 | 5.827 | 108,316 | +0.00(+0.04%) |
May 23, 2011 | 5.746 | 5.831 | 5.746 | 5.824 | 146,212 | +0.06(+1.12%) |
May 20, 2011 | 5.698 | 5.769 | 5.698 | 5.760 | 55,311 | +0.05(+0.83%) |
May 19, 2011 | 5.707 | 5.726 | 5.674 | 5.712 | 65,825 | +0.01(+0.17%) |
May 18, 2011 | 5.684 | 5.703 | 5.655 | 5.703 | 121,154 | +0.03(+0.59%) |
May 17, 2011 | 5.641 | 5.688 | 5.612 | 5.669 | 132,089 | +0.02(+0.42%) |
May 16, 2011 | 5.641 | 5.650 | 5.622 | 5.645 | 65,863 | +0.00(+0.08%) |
May 13, 2011 | 5.631 | 5.655 | 5.631 | 5.641 | 91,150 | +0.00(+0.08%) |
May 12, 2011 | 5.622 | 5.645 | 5.607 | 5.636 | 71,263 | +0.00(+0.08%) |
May 11, 2011 | 5.617 | 5.650 | 5.607 | 5.631 | 51,897 | -0.01(-0.17%) |
May 10, 2011 | 5.593 | 5.645 | 5.569 | 5.641 | 106,468 | +0.05(+0.85%) |
May 09, 2011 | 5.602 | 5.626 | 5.593 | 5.593 | 70,009 | -0.03(-0.51%) |
May 06, 2011 | 5.607 | 5.631 | 5.588 | 5.622 | 142,273 | +0.03(+0.62%) |
May 05, 2011 | 5.577 | 5.596 | 5.563 | 5.587 | 132,785 | +0.00(+0.00%) |
May 04, 2011 | 5.554 | 5.592 | 5.554 | 5.587 | 79,930 | +0.02(+0.43%) |
May 03, 2011 | 5.525 | 5.568 | 5.525 | 5.563 | 61,228 | +0.02(+0.30%) |
May 02, 2011 | 5.549 | 5.554 | 5.547 | 5.547 | 132,854 | -0.00(-0.05%) |
Apr 29, 2011 | 5.473 | 5.549 | 5.469 | 5.549 | 88,993 | +0.08(+1.47%) |
Apr 28, 2011 | 5.450 | 5.488 | 5.450 | 5.469 | 61,879 | +0.03(+0.61%) |
Apr 27, 2011 | 5.478 | 5.478 | 5.435 | 5.435 | 110,257 | -0.02(-0.35%) |
Apr 26, 2011 | 5.440 | 5.473 | 5.440 | 5.454 | 177,647 | -0.00(-0.09%) |
Apr 25, 2011 | 5.478 | 5.488 | 5.446 | 5.459 | 215,022 | -0.05(-0.95%) |
Apr 21, 2011 | 5.492 | 5.521 | 5.469 | 5.511 | 98,523 | +0.05(+0.95%) |
Apr 20, 2011 | 5.488 | 5.502 | 5.447 | 5.459 | 90,381 | -0.03(-0.52%) |
Apr 19, 2011 | 5.454 | 5.502 | 5.398 | 5.488 | 161,228 | +0.06(+1.13%) |
Apr 18, 2011 | 5.426 | 5.445 | 5.374 | 5.426 | 103,659 | +0.03(+0.53%) |
Apr 15, 2011 | 5.421 | 5.459 | 5.398 | 5.398 | 89,745 | -0.03(-0.61%) |
Apr 14, 2011 | 5.450 | 5.473 | 5.431 | 5.431 | 44,465 | -0.04(-0.78%) |
Apr 13, 2011 | 5.469 | 5.488 | 5.445 | 5.473 | 177,822 | +0.03(+0.52%) |
Apr 12, 2011 | 5.431 | 5.454 | 5.407 | 5.445 | 78,095 | -0.00(-0.09%) |
Apr 11, 2011 | 5.464 | 5.497 | 5.440 | 5.450 | 95,000 | -0.03(-0.52%) |
Apr 08, 2011 | 5.511 | 5.516 | 5.478 | 5.478 | 85,105 | -0.04(-0.77%) |
Apr 07, 2011 | 5.554 | 5.556 | 5.521 | 5.521 | 79,540 | -0.03(-0.49%) |
Apr 06, 2011 | 5.543 | 5.557 | 5.534 | 5.548 | 70,818 | +0.02(+0.44%) |
Apr 05, 2011 | 5.562 | 5.562 | 5.501 | 5.523 | 142,861 | -0.03(-0.61%) |
Apr 04, 2011 | 5.576 | 5.581 | 5.548 | 5.557 | 110,810 | +0.01(+0.25%) |
Apr 01, 2011 | 5.496 | 5.557 | 5.496 | 5.543 | 142,457 | +0.02(+0.43%) |
Mar 31, 2011 | 5.487 | 5.524 | 5.482 | 5.520 | 62,416 | +0.01(+0.17%) |
Mar 30, 2011 | 5.487 | 5.510 | 5.482 | 5.510 | 45,029 | +0.03(+0.51%) |
Mar 29, 2011 | 5.444 | 5.501 | 5.421 | 5.482 | 132,707 | +0.07(+1.21%) |
Mar 28, 2011 | 5.416 | 5.444 | 5.416 | 5.416 | 96,430 | +0.00(+0.09%) |
Mar 25, 2011 | 5.421 | 5.477 | 5.412 | 5.412 | 119,190 | -0.01(-0.17%) |
Mar 24, 2011 | 5.435 | 5.477 | 5.421 | 5.421 | 126,337 | -0.01(-0.17%) |
Mar 23, 2011 | 5.383 | 5.436 | 5.346 | 5.430 | 110,259 | +0.06(+1.14%) |
Mar 22, 2011 | 5.402 | 5.402 | 5.346 | 5.369 | 78,107 | -0.01(-0.18%) |
Mar 21, 2011 | 5.397 | 5.402 | 5.327 | 5.379 | 168,575 | +0.00(+0.09%) |
Mar 18, 2011 | 5.313 | 5.421 | 5.299 | 5.374 | 153,504 | +0.05(+0.97%) |
Mar 17, 2011 | 5.285 | 5.332 | 5.266 | 5.322 | 71,781 | +0.05(+0.89%) |
Mar 16, 2011 | 5.285 | 5.322 | 5.266 | 5.275 | 110,587 | -0.02(-0.44%) |
Mar 15, 2011 | 5.285 | 5.318 | 5.280 | 5.299 | 73,644 | -0.02(-0.35%) |
Mar 14, 2011 | 5.388 | 5.388 | 5.313 | 5.318 | 70,928 | -0.05(-0.88%) |
Mar 11, 2011 | 5.313 | 5.369 | 5.313 | 5.365 | 36,389 | +0.03(+0.62%) |
Mar 10, 2011 | 5.336 | 5.383 | 5.313 | 5.332 | 140,011 | -0.02(-0.35%) |
Mar 09, 2011 | 5.534 | 5.539 | 5.346 | 5.350 | 270,885 | -0.21(-3.80%) |
Mar 08, 2011 | 5.515 | 5.567 | 5.510 | 5.562 | 153,870 | +0.04(+0.79%) |
Mar 07, 2011 | 5.453 | 5.519 | 5.420 | 5.519 | 227,036 | +0.09(+1.72%) |
Mar 04, 2011 | 5.439 | 5.444 | 5.416 | 5.425 | 73,646 | -0.02(-0.43%) |
Mar 03, 2011 | 5.505 | 5.528 | 5.439 | 5.448 | 131,258 | -0.02(-0.34%) |
Mar 02, 2011 | 5.392 | 5.472 | 5.383 | 5.467 | 126,861 | +0.07(+1.21%) |
Mar 01, 2011 | 5.313 | 5.430 | 5.313 | 5.402 | 192,079 | +0.07(+1.40%) |
Feb 28, 2011 | 5.257 | 5.327 | 5.257 | 5.327 | 121,056 | +0.06(+1.15%) |
Feb 25, 2011 | 5.215 | 5.304 | 5.215 | 5.266 | 158,192 | +0.04(+0.80%) |
Feb 24, 2011 | 5.173 | 5.224 | 5.154 | 5.224 | 143,225 | +0.06(+1.18%) |
Feb 23, 2011 | 5.136 | 5.215 | 5.136 | 5.164 | 112,536 | +0.01(+0.18%) |
Feb 22, 2011 | 5.192 | 5.238 | 5.136 | 5.154 | 233,411 | -0.12(-2.21%) |
Feb 18, 2011 | 5.318 | 5.327 | 5.257 | 5.271 | 74,730 | -0.03(-0.62%) |
Feb 17, 2011 | 5.271 | 5.322 | 5.271 | 5.304 | 132,061 | +0.00(+0.09%) |
Feb 16, 2011 | 5.252 | 5.313 | 5.248 | 5.299 | 64,697 | +0.02(+0.44%) |
Feb 15, 2011 | 5.262 | 5.276 | 5.229 | 5.276 | 67,342 | +0.00(+0.09%) |
Feb 14, 2011 | 5.276 | 5.299 | 5.255 | 5.271 | 82,096 | -0.00(-0.09%) |
Feb 11, 2011 | 5.276 | 5.336 | 5.276 | 5.276 | 102,559 | -0.02(-0.35%) |
Feb 10, 2011 | 5.210 | 5.299 | 5.206 | 5.294 | 161,955 | +0.07(+1.25%) |
Feb 09, 2011 | 5.262 | 5.262 | 5.201 | 5.229 | 148,933 | -0.06(-1.15%) |
Feb 08, 2011 | 5.364 | 5.383 | 5.266 | 5.290 | 227,533 | -0.07(-1.29%) |
Feb 07, 2011 | 5.317 | 5.400 | 5.317 | 5.359 | 154,486 | +0.04(+0.78%) |
Feb 04, 2011 | 5.308 | 5.331 | 5.289 | 5.317 | 92,374 | +0.01(+0.17%) |
Feb 03, 2011 | 5.322 | 5.345 | 5.293 | 5.308 | 164,026 | +0.02(+0.44%) |
Feb 02, 2011 | 5.243 | 5.308 | 5.243 | 5.284 | 145,661 | +0.06(+1.06%) |
Feb 01, 2011 | 5.210 | 5.238 | 5.206 | 5.229 | 296,780 | +0.02(+0.45%) |
Jan 31, 2011 | 5.238 | 5.238 | 5.187 | 5.206 | 169,524 | -0.00(-0.09%) |
Jan 28, 2011 | 5.280 | 5.284 | 5.150 | 5.210 | 139,929 | +0.05(+0.99%) |
Jan 27, 2011 | 5.173 | 5.201 | 5.136 | 5.159 | 146,532 | -0.01(-0.18%) |
Jan 26, 2011 | 5.104 | 5.173 | 5.090 | 5.169 | 166,955 | +0.06(+1.27%) |
Jan 25, 2011 | 5.108 | 5.122 | 5.062 | 5.104 | 185,070 | +0.02(+0.36%) |
Jan 24, 2011 | 5.043 | 5.099 | 5.043 | 5.085 | 236,654 | +0.06(+1.20%) |
Jan 21, 2011 | 5.048 | 5.067 | 4.997 | 5.025 | 263,625 | -0.03(-0.55%) |
Jan 20, 2011 | 4.849 | 5.053 | 4.849 | 5.053 | 324,729 | +0.18(+3.61%) |
Jan 19, 2011 | 4.997 | 5.001 | 4.867 | 4.877 | 309,408 | -0.09(-1.84%) |
Jan 18, 2011 | 4.932 | 4.974 | 4.849 | 4.968 | 280,745 | +0.05(+1.11%) |
Jan 14, 2011 | 5.029 | 5.034 | 4.751 | 4.914 | 761,586 | -0.15(-2.93%) |
Jan 13, 2011 | 5.155 | 5.164 | 5.043 | 5.062 | 231,826 | -0.11(-2.06%) |
Jan 12, 2011 | 5.215 | 5.215 | 5.150 | 5.169 | 66,698 | -0.06(-1.06%) |
Jan 11, 2011 | 5.192 | 5.238 | 5.155 | 5.224 | 175,815 | +0.03(+0.63%) |
Jan 10, 2011 | 5.233 | 5.233 | 5.189 | 5.192 | 160,762 | -0.02(-0.44%) |
Jan 07, 2011 | 5.271 | 5.271 | 5.182 | 5.215 | 145,579 | +0.00(+0.00%) |
Jan 06, 2011 | 5.284 | 5.308 | 5.215 | 5.215 | 190,541 | -0.05(-0.86%) |
Jan 05, 2011 | 5.219 | 5.348 | 5.200 | 5.260 | 543,810 | +0.08(+1.51%) |
Jan 04, 2011 | 5.127 | 5.182 | 5.127 | 5.182 | 183,682 | +0.04(+0.72%) |
Jan 03, 2011 | 5.196 | 5.196 | 5.090 | 5.145 | 174,212 | +0.02(+0.45%) |
Dec 31, 2010 | 5.099 | 5.173 | 5.053 | 5.122 | 249,196 | +0.07(+1.46%) |
Dec 30, 2010 | 5.122 | 5.131 | 5.048 | 5.048 | 193,051 | -0.05(-0.99%) |
Dec 29, 2010 | 5.094 | 5.122 | 5.058 | 5.099 | 124,747 | -0.02(-0.36%) |
Dec 28, 2010 | 5.062 | 5.145 | 5.058 | 5.117 | 149,403 | +0.03(+0.63%) |
Dec 27, 2010 | 5.085 | 5.108 | 5.048 | 5.085 | 144,829 | -0.02(-0.45%) |
Dec 23, 2010 | 5.085 | 5.163 | 5.062 | 5.108 | 221,091 | +0.01(+0.27%) |
Dec 22, 2010 | 5.030 | 5.127 | 5.025 | 5.094 | 268,933 | +0.06(+1.19%) |
Dec 21, 2010 | 5.048 | 5.062 | 4.993 | 5.035 | 246,693 | -0.00(-0.09%) |
Dec 20, 2010 | 5.283 | 5.283 | 5.039 | 5.039 | 336,890 | -0.22(-4.20%) |
Dec 17, 2010 | 5.292 | 5.302 | 5.228 | 5.260 | 318,068 | -0.01(-0.26%) |
Dec 16, 2010 | 5.081 | 5.274 | 5.081 | 5.274 | 216,220 | +0.17(+3.43%) |
Dec 15, 2010 | 5.002 | 5.113 | 5.002 | 5.099 | 269,800 | +0.03(+0.54%) |
Dec 14, 2010 | 5.067 | 5.136 | 5.024 | 5.071 | 464,701 | -0.09(-1.78%) |
Dec 13, 2010 | 5.154 | 5.191 | 5.117 | 5.163 | 292,619 | -0.03(-0.53%) |
Dec 10, 2010 | 5.242 | 5.242 | 5.145 | 5.191 | 181,526 | -0.08(-1.48%) |
Dec 09, 2010 | 5.292 | 5.306 | 5.205 | 5.269 | 210,157 | -0.02(-0.43%) |
Dec 08, 2010 | 5.320 | 5.371 | 5.274 | 5.292 | 198,093 | -0.09(-1.60%) |
Dec 07, 2010 | 5.420 | 5.438 | 5.319 | 5.379 | 315,799 | -0.06(-1.06%) |
Dec 06, 2010 | 5.484 | 5.493 | 5.415 | 5.436 | 181,162 | -0.06(-1.09%) |
Dec 03, 2010 | 5.424 | 5.507 | 5.424 | 5.496 | 121,870 | +0.05(+0.99%) |
Dec 02, 2010 | 5.438 | 5.497 | 5.379 | 5.443 | 233,972 | +0.01(+0.17%) |
Dec 01, 2010 | 5.475 | 5.516 | 5.420 | 5.433 | 242,926 | -0.04(-0.75%) |
Nov 30, 2010 | 5.461 | 5.502 | 5.438 | 5.475 | 59,663 | +0.00(+0.00%) |
Nov 29, 2010 | 5.484 | 5.520 | 5.447 | 5.475 | 69,441 | -0.02(-0.42%) |
Nov 26, 2010 | 5.433 | 5.497 | 5.433 | 5.497 | 70,841 | +0.06(+1.14%) |
Nov 24, 2010 | 5.447 | 5.435 | 5.435 | 5.435 | 121,964 | +0.01(+0.12%) |
Nov 23, 2010 | 5.461 | 5.475 | 5.379 | 5.429 | 107,764 | -0.05(-0.83%) |
Nov 22, 2010 | 5.264 | 5.475 | 5.264 | 5.475 | 226,374 | +0.12(+2.30%) |
Nov 19, 2010 | 5.278 | 5.369 | 5.278 | 5.351 | 120,914 | +0.07(+1.38%) |
Nov 18, 2010 | 5.324 | 5.324 | 5.077 | 5.279 | 346,214 | -0.07(-1.27%) |
Nov 17, 2010 | 5.232 | 5.388 | 5.219 | 5.347 | 261,772 | +0.14(+2.72%) |
Nov 16, 2010 | 4.940 | 5.210 | 4.890 | 5.205 | 600,875 | +0.08(+1.52%) |
Nov 15, 2010 | 5.392 | 5.401 | 5.077 | 5.127 | 510,999 | -0.30(-5.48%) |
Nov 12, 2010 | 5.365 | 5.429 | 5.347 | 5.424 | 167,170 | +0.00(+0.08%) |
Nov 11, 2010 | 5.552 | 5.552 | 5.306 | 5.420 | 453,160 | -0.16(-2.79%) |
Nov 10, 2010 | 5.758 | 5.758 | 5.534 | 5.575 | 293,971 | -0.19(-3.25%) |
Nov 09, 2010 | 5.826 | 5.826 | 5.735 | 5.762 | 180,346 | -0.05(-0.86%) |
Nov 08, 2010 | 5.826 | 5.840 | 5.794 | 5.813 | 259,866 | -0.03(-0.48%) |
Nov 05, 2010 | 5.786 | 5.841 | 5.782 | 5.841 | 78,975 | +0.04(+0.63%) |
Nov 04, 2010 | 5.759 | 5.813 | 5.759 | 5.804 | 55,667 | +0.04(+0.71%) |
Nov 03, 2010 | 5.741 | 5.777 | 5.737 | 5.763 | 66,520 | +0.01(+0.16%) |
Nov 02, 2010 | 5.759 | 5.759 | 5.727 | 5.754 | 85,713 | -0.01(-0.16%) |
Nov 01, 2010 | 5.763 | 5.768 | 5.722 | 5.763 | 105,199 | +0.00(+0.00%) |
Oct 29, 2010 | 5.741 | 5.763 | 5.718 | 5.763 | 77,562 | +0.04(+0.71%) |
Oct 28, 2010 | 5.750 | 5.750 | 5.722 | 5.722 | 109,559 | -0.04(-0.63%) |
Oct 27, 2010 | 5.768 | 5.783 | 5.759 | 5.759 | 74,215 | -0.01(-0.24%) |
Oct 25, 2010 | 5.759 | 5.791 | 5.750 | 5.772 | 75,076 | +0.04(+0.63%) |
Oct 22, 2010 | 5.768 | 5.804 | 5.686 | 5.736 | 264,199 | -0.03(-0.55%) |
Oct 21, 2010 | 5.772 | 5.791 | 5.754 | 5.768 | 90,053 | +0.00(+0.00%) |
Oct 20, 2010 | 5.800 | 5.841 | 5.768 | 5.768 | 77,320 | -0.04(-0.63%) |
Oct 19, 2010 | 5.836 | 5.836 | 5.791 | 5.804 | 108,546 | -0.02(-0.39%) |
Oct 18, 2010 | 5.831 | 5.840 | 5.813 | 5.827 | 62,787 | -0.01(-0.23%) |
Oct 15, 2010 | 5.854 | 5.863 | 5.841 | 5.841 | 45,648 | -0.03(-0.46%) |
Oct 14, 2010 | 5.881 | 5.895 | 5.841 | 5.868 | 64,804 | -0.02(-0.31%) |
Oct 13, 2010 | 5.895 | 5.895 | 5.854 | 5.886 | 86,867 | -0.01(-0.15%) |
Oct 12, 2010 | 5.859 | 5.895 | 5.859 | 5.895 | 75,279 | +0.01(+0.23%) |
Oct 11, 2010 | 5.868 | 5.881 | 5.841 | 5.881 | 63,924 | +0.02(+0.31%) |
Oct 08, 2010 | 5.863 | 5.863 | 5.804 | 5.863 | 50,292 | +0.00(+0.08%) |
Oct 07, 2010 | 5.836 | 5.859 | 5.772 | 5.859 | 125,978 | +0.00(+0.08%) |
Oct 06, 2010 | 5.895 | 5.895 | 5.836 | 5.854 | 63,085 | -0.01(-0.24%) |
Oct 05, 2010 | 5.882 | 5.891 | 5.841 | 5.868 | 91,699 | +0.00(+0.00%) |
Oct 04, 2010 | 5.877 | 5.882 | 5.837 | 5.868 | 160,718 | +0.00(+0.00%) |
Oct 01, 2010 | 5.868 | 5.895 | 5.832 | 5.868 | 168,292 | +0.02(+0.39%) |
Sep 30, 2010 | 5.850 | 5.850 | 5.823 | 5.846 | 72,897 | -0.02(-0.31%) |
Sep 29, 2010 | 5.868 | 5.882 | 5.823 | 5.864 | 57,257 | +0.00(+0.08%) |
Sep 28, 2010 | 5.828 | 5.859 | 5.814 | 5.859 | 67,547 | +0.01(+0.15%) |
Sep 27, 2010 | 5.837 | 5.855 | 5.805 | 5.850 | 61,659 | +0.03(+0.54%) |
Sep 24, 2010 | 5.855 | 5.855 | 5.805 | 5.819 | 91,929 | -0.06(-1.00%) |
Sep 23, 2010 | 5.823 | 5.877 | 5.755 | 5.877 | 173,031 | +0.05(+0.93%) |
Sep 22, 2010 | 5.800 | 5.823 | 5.787 | 5.823 | 95,921 | +0.02(+0.31%) |
Sep 21, 2010 | 5.782 | 5.823 | 5.782 | 5.805 | 62,840 | +0.02(+0.39%) |
Sep 20, 2010 | 5.823 | 5.837 | 5.782 | 5.782 | 158,884 | -0.01(-0.23%) |
Sep 17, 2010 | 5.796 | 5.819 | 5.782 | 5.796 | 58,137 | +0.04(+0.72%) |
Sep 15, 2010 | 5.805 | 5.805 | 5.670 | 5.754 | 267,160 | -0.05(-0.87%) |
Sep 14, 2010 | 5.814 | 5.832 | 5.787 | 5.805 | 92,277 | -0.01(-0.23%) |
Sep 13, 2010 | 5.823 | 5.841 | 5.819 | 5.819 | 111,772 | -0.01(-0.23%) |
Sep 10, 2010 | 5.837 | 5.859 | 5.796 | 5.832 | 142,413 | -0.04(-0.62%) |
Sep 09, 2010 | 5.868 | 5.873 | 5.846 | 5.868 | 49,565 | +0.00(+0.00%) |
Sep 08, 2010 | 5.918 | 5.918 | 5.868 | 5.868 | 75,908 | -0.03(-0.47%) |
Sep 07, 2010 | 5.860 | 5.900 | 5.837 | 5.896 | 156,018 | +0.02(+0.38%) |
Sep 03, 2010 | 5.891 | 5.891 | 5.833 | 5.873 | 141,306 | -0.00(-0.08%) |
Sep 02, 2010 | 5.855 | 5.878 | 5.837 | 5.878 | 67,244 | +0.02(+0.38%) |
Sep 01, 2010 | 5.869 | 5.919 | 5.855 | 5.855 | 185,088 | -0.01(-0.15%) |
Aug 31, 2010 | 5.833 | 5.864 | 5.833 | 5.864 | 51,850 | +0.03(+0.54%) |
Aug 30, 2010 | 5.810 | 5.868 | 5.810 | 5.833 | 79,551 | +0.01(+0.15%) |
Aug 27, 2010 | 5.824 | 5.833 | 5.788 | 5.824 | 62,960 | +0.03(+0.54%) |
Aug 26, 2010 | 5.810 | 5.828 | 5.779 | 5.792 | 136,168 | +0.01(+0.16%) |
Aug 25, 2010 | 5.761 | 5.815 | 5.739 | 5.783 | 174,454 | -0.01(-0.23%) |
Aug 24, 2010 | 5.806 | 5.843 | 5.792 | 5.797 | 86,975 | -0.02(-0.31%) |
Aug 23, 2010 | 5.792 | 5.828 | 5.783 | 5.815 | 57,671 | +0.03(+0.47%) |
Aug 20, 2010 | 5.748 | 5.801 | 5.743 | 5.788 | 104,119 | +0.03(+0.47%) |
Aug 19, 2010 | 5.833 | 5.860 | 5.743 | 5.761 | 105,641 | -0.07(-1.23%) |
Aug 18, 2010 | 5.801 | 5.833 | 5.774 | 5.833 | 60,210 | +0.05(+0.85%) |
Aug 17, 2010 | 5.801 | 5.801 | 5.757 | 5.783 | 84,566 | -0.02(-0.31%) |
Aug 16, 2010 | 5.703 | 5.801 | 5.703 | 5.801 | 178,386 | +0.08(+1.33%) |
Aug 13, 2010 | 5.725 | 5.730 | 5.694 | 5.725 | 94,054 | -0.01(-0.16%) |
Aug 12, 2010 | 5.671 | 5.752 | 5.442 | 5.734 | 184,758 | +0.03(+0.47%) |
Aug 11, 2010 | 5.761 | 5.788 | 5.662 | 5.707 | 275,542 | -0.07(-1.24%) |
Aug 10, 2010 | 5.801 | 5.810 | 5.779 | 5.779 | 57,397 | -0.00(-0.08%) |
Aug 09, 2010 | 5.810 | 5.812 | 5.770 | 5.783 | 91,769 | -0.05(-0.85%) |
Aug 06, 2010 | 5.833 | 5.838 | 5.788 | 5.833 | 38,428 | +0.01(+0.22%) |
Aug 05, 2010 | 5.793 | 5.820 | 5.780 | 5.820 | 93,065 | +0.05(+0.85%) |
Aug 04, 2010 | 5.739 | 5.797 | 5.739 | 5.771 | 128,227 | +0.00(+0.08%) |
Aug 03, 2010 | 5.748 | 5.766 | 5.731 | 5.766 | 69,701 | +0.03(+0.47%) |
Aug 02, 2010 | 5.722 | 5.753 | 5.704 | 5.739 | 103,698 | +0.04(+0.70%) |
Jul 30, 2010 | 5.699 | 5.717 | 5.668 | 5.699 | 60,864 | -0.02(-0.31%) |
Jul 29, 2010 | 5.722 | 5.731 | 5.695 | 5.717 | 56,693 | +0.01(+0.16%) |
Jul 28, 2010 | 5.699 | 5.722 | 5.686 | 5.708 | 73,670 | -0.01(-0.23%) |
Jul 27, 2010 | 5.668 | 5.722 | 5.664 | 5.722 | 59,129 | +0.04(+0.79%) |
Jul 26, 2010 | 5.686 | 5.699 | 5.668 | 5.677 | 38,871 | -0.02(-0.31%) |
Jul 23, 2010 | 5.628 | 5.695 | 5.619 | 5.695 | 61,505 | +0.05(+0.87%) |
Jul 22, 2010 | 5.579 | 5.646 | 5.579 | 5.646 | 69,078 | +0.05(+0.96%) |
Jul 21, 2010 | 5.557 | 5.592 | 5.557 | 5.592 | 51,233 | +0.03(+0.48%) |
Jul 20, 2010 | 5.552 | 5.583 | 5.548 | 5.566 | 41,414 | +0.00(+0.08%) |
Jul 19, 2010 | 5.570 | 5.582 | 5.543 | 5.561 | 25,468 | -0.01(-0.24%) |
Jul 16, 2010 | 5.574 | 5.615 | 5.557 | 5.574 | 70,977 | -0.03(-0.62%) |
Jul 15, 2010 | 5.619 | 5.619 | 5.609 | 5.609 | 16,369 | -0.01(-0.25%) |
Jul 14, 2010 | 5.619 | 5.659 | 5.619 | 5.624 | 40,389 | -0.01(-0.24%) |
Jul 13, 2010 | 5.628 | 5.664 | 5.624 | 5.637 | 55,252 | +0.02(+0.32%) |
Jul 12, 2010 | 5.601 | 5.619 | 5.588 | 5.619 | 48,480 | +0.03(+0.48%) |
Jul 09, 2010 | 5.592 | 5.604 | 5.570 | 5.592 | 69,242 | +0.00(+0.00%) |
Jul 08, 2010 | 5.579 | 5.664 | 5.534 | 5.592 | 121,962 | +0.05(+0.96%) |
Jul 07, 2010 | 5.535 | 5.628 | 5.513 | 5.539 | 232,819 | +0.00(+0.08%) |
Jul 06, 2010 | 5.539 | 5.539 | 5.508 | 5.535 | 79,073 | +0.01(+0.24%) |
Jul 02, 2010 | 5.521 | 5.521 | 5.451 | 5.521 | 85,832 | +0.05(+0.97%) |
Jul 01, 2010 | 5.473 | 5.482 | 5.433 | 5.468 | 80,727 | +0.02(+0.32%) |
Jun 30, 2010 | 5.424 | 5.464 | 5.424 | 5.451 | 104,183 | +0.03(+0.57%) |
Jun 29, 2010 | 5.455 | 5.473 | 5.366 | 5.420 | 129,399 | -0.02(-0.41%) |
Jun 25, 2010 | 5.442 | 5.464 | 5.428 | 5.442 | 79,619 | +0.01(+0.16%) |
Jun 24, 2010 | 5.397 | 5.433 | 5.397 | 5.433 | 80,659 | +0.01(+0.25%) |
Jun 23, 2010 | 5.397 | 5.420 | 5.375 | 5.420 | 71,409 | +0.03(+0.58%) |
Jun 22, 2010 | 5.366 | 5.406 | 5.366 | 5.388 | 77,737 | +0.00(+0.00%) |
Jun 21, 2010 | 5.371 | 5.388 | 5.357 | 5.388 | 78,601 | +0.02(+0.41%) |
Jun 18, 2010 | 5.366 | 5.392 | 5.335 | 5.366 | 99,615 | +0.02(+0.33%) |
Jun 17, 2010 | 5.291 | 5.353 | 5.291 | 5.349 | 131,419 | +0.04(+0.75%) |
Jun 16, 2010 | 5.349 | 5.362 | 5.291 | 5.309 | 185,766 | -0.06(-1.07%) |
Jun 15, 2010 | 5.411 | 5.411 | 5.366 | 5.366 | 47,974 | -0.04(-0.82%) |
Jun 14, 2010 | 5.468 | 5.473 | 5.406 | 5.411 | 68,622 | -0.04(-0.81%) |
Jun 11, 2010 | 5.428 | 5.455 | 5.393 | 5.455 | 54,331 | +0.02(+0.41%) |
Jun 10, 2010 | 5.437 | 5.455 | 5.415 | 5.433 | 92,696 | +0.00(+0.00%) |
Jun 09, 2010 | 5.446 | 5.464 | 5.424 | 5.433 | 110,693 | -0.01(-0.24%) |
Jun 08, 2010 | 5.437 | 5.482 | 5.424 | 5.446 | 91,031 | +0.02(+0.32%) |
Jun 07, 2010 | 5.438 | 5.451 | 5.394 | 5.429 | 144,448 | -0.01(-0.24%) |
Jun 04, 2010 | 5.442 | 5.468 | 5.416 | 5.442 | 58,545 | -0.02(-0.32%) |
Jun 03, 2010 | 5.460 | 5.482 | 5.433 | 5.460 | 85,437 | -0.02(-0.32%) |
Jun 02, 2010 | 5.468 | 5.482 | 5.451 | 5.477 | 64,932 | -0.00(-0.08%) |