Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.732 | 5.811 | 5.679 | 5.802 | 375,644 | +0.08(+1.39%) |
Jun 29, 2011 | 5.749 | 5.749 | 5.643 | 5.723 | 369,051 | -0.02(-0.31%) |
Jun 28, 2011 | 5.696 | 5.758 | 5.661 | 5.740 | 288,936 | +0.05(+0.93%) |
Jun 27, 2011 | 5.608 | 5.723 | 5.546 | 5.687 | 196,407 | +0.10(+1.74%) |
Jun 24, 2011 | 5.564 | 5.590 | 5.466 | 5.590 | 562,635 | +0.04(+0.64%) |
Jun 23, 2011 | 5.484 | 5.568 | 5.404 | 5.555 | 288,927 | -0.03(-0.48%) |
Jun 22, 2011 | 5.528 | 5.643 | 5.528 | 5.581 | 274,995 | -0.01(-0.16%) |
Jun 21, 2011 | 5.413 | 5.608 | 5.395 | 5.590 | 302,282 | +0.24(+4.46%) |
Jun 20, 2011 | 5.360 | 5.371 | 5.325 | 5.351 | 152,857 | +0.06(+1.17%) |
Jun 17, 2011 | 5.245 | 5.334 | 5.121 | 5.289 | 549,821 | +0.12(+2.40%) |
Jun 16, 2011 | 5.192 | 5.307 | 5.104 | 5.166 | 282,759 | +0.00(+0.00%) |
Jun 15, 2011 | 5.245 | 5.289 | 5.117 | 5.166 | 310,996 | -0.13(-2.50%) |
Jun 14, 2011 | 5.219 | 5.351 | 5.219 | 5.298 | 260,790 | +0.16(+3.10%) |
Jun 13, 2011 | 5.192 | 5.227 | 5.121 | 5.139 | 334,066 | -0.03(-0.51%) |
Jun 10, 2011 | 5.210 | 5.263 | 5.077 | 5.166 | 377,428 | -0.10(-1.85%) |
Jun 09, 2011 | 5.139 | 5.316 | 5.139 | 5.263 | 446,269 | +0.16(+3.12%) |
Jun 08, 2011 | 5.130 | 5.192 | 5.077 | 5.104 | 357,060 | -0.07(-1.37%) |
Jun 07, 2011 | 5.254 | 5.325 | 5.174 | 5.174 | 400,375 | +0.01(+0.17%) |
Jun 06, 2011 | 5.263 | 5.307 | 5.157 | 5.166 | 334,254 | -0.11(-2.01%) |
Jun 03, 2011 | 5.210 | 5.351 | 5.192 | 5.272 | 402,487 | -0.20(-3.72%) |
May 24, 2011 | 5.484 | 5.590 | 5.466 | 5.475 | 386,848 | +0.02(+0.32%) |
May 23, 2011 | 5.449 | 5.564 | 5.422 | 5.457 | 423,960 | -0.11(-1.91%) |
May 20, 2011 | 5.617 | 5.652 | 5.502 | 5.564 | 357,990 | -0.07(-1.26%) |
May 19, 2011 | 5.617 | 5.723 | 5.572 | 5.634 | 378,036 | +0.09(+1.59%) |
May 18, 2011 | 5.519 | 5.652 | 5.493 | 5.546 | 354,080 | +0.05(+0.97%) |
May 17, 2011 | 5.590 | 5.687 | 5.466 | 5.493 | 351,301 | -0.14(-2.51%) |
May 16, 2011 | 5.696 | 5.776 | 5.625 | 5.634 | 383,613 | -0.12(-2.15%) |
May 13, 2011 | 5.873 | 5.962 | 5.723 | 5.758 | 424,720 | -0.05(-0.91%) |
May 12, 2011 | 5.776 | 5.873 | 5.749 | 5.811 | 277,987 | -0.01(-0.15%) |
May 11, 2011 | 6.006 | 6.006 | 5.767 | 5.820 | 219,676 | -0.20(-3.38%) |
May 10, 2011 | 5.873 | 6.094 | 5.873 | 6.023 | 339,587 | +0.20(+3.50%) |
May 09, 2011 | 5.776 | 5.855 | 5.714 | 5.820 | 298,679 | +0.04(+0.77%) |
May 06, 2011 | 5.891 | 6.006 | 5.749 | 5.776 | 280,254 | -0.01(-0.15%) |
May 05, 2011 | 5.723 | 5.855 | 5.714 | 5.785 | 438,002 | +0.02(+0.31%) |
May 04, 2011 | 5.864 | 5.908 | 5.723 | 5.767 | 406,062 | -0.10(-1.66%) |
May 03, 2011 | 5.988 | 6.006 | 5.820 | 5.864 | 301,532 | -0.11(-1.92%) |
May 02, 2011 | 5.988 | 6.015 | 5.962 | 5.979 | 467,304 | +0.01(+0.15%) |
Apr 29, 2011 | 6.121 | 6.121 | 5.970 | 5.970 | 488,722 | -0.10(-1.60%) |
Apr 28, 2011 | 5.900 | 6.112 | 5.873 | 6.068 | 514,416 | +0.18(+3.00%) |
Apr 27, 2011 | 5.855 | 5.926 | 5.687 | 5.891 | 391,024 | +0.00(+0.00%) |
Apr 26, 2011 | 5.714 | 5.917 | 5.714 | 5.891 | 316,458 | +0.18(+3.10%) |
Apr 25, 2011 | 5.740 | 5.767 | 5.687 | 5.714 | 170,902 | -0.03(-0.46%) |
Apr 21, 2011 | 5.785 | 5.785 | 5.679 | 5.740 | 183,770 | +0.02(+0.31%) |
Apr 20, 2011 | 5.705 | 5.785 | 5.661 | 5.723 | 202,706 | +0.11(+2.05%) |
Apr 19, 2011 | 5.652 | 5.776 | 5.564 | 5.608 | 274,282 | +0.00(+0.00%) |
Apr 18, 2011 | 5.532 | 5.643 | 5.510 | 5.608 | 328,429 | -0.05(-0.94%) |
Apr 15, 2011 | 5.599 | 5.705 | 5.599 | 5.661 | 245,731 | +0.04(+0.79%) |
Apr 14, 2011 | 5.484 | 5.652 | 5.484 | 5.617 | 342,744 | +0.07(+1.28%) |
Apr 13, 2011 | 5.581 | 5.599 | 5.413 | 5.546 | 487,970 | +0.03(+0.48%) |
Apr 12, 2011 | 5.634 | 5.732 | 5.519 | 5.519 | 547,918 | -0.21(-3.70%) |
Apr 11, 2011 | 5.749 | 5.838 | 5.714 | 5.732 | 565,538 | -0.01(-0.15%) |
Apr 08, 2011 | 5.794 | 5.855 | 5.723 | 5.740 | 526,019 | +0.00(+0.00%) |
Apr 07, 2011 | 5.776 | 5.891 | 5.723 | 5.740 | 295,011 | -0.04(-0.61%) |
Apr 06, 2011 | 5.802 | 5.855 | 5.758 | 5.776 | 159,035 | +0.02(+0.31%) |
Apr 05, 2011 | 5.785 | 5.864 | 5.723 | 5.758 | 146,229 | -0.03(-0.46%) |
Apr 04, 2011 | 5.749 | 5.935 | 5.732 | 5.785 | 279,203 | +0.05(+0.93%) |
Apr 01, 2011 | 5.811 | 5.882 | 5.723 | 5.732 | 433,597 | -0.03(-0.46%) |
Mar 31, 2011 | 5.749 | 5.829 | 5.749 | 5.758 | 447,608 | +0.01(+0.15%) |
Mar 30, 2011 | 5.749 | 5.749 | 5.749 | 5.749 | 347,126 | +0.11(+1.88%) |
Mar 29, 2011 | 5.643 | 5.679 | 5.564 | 5.643 | 425,507 | +0.01(+0.16%) |
Mar 28, 2011 | 5.652 | 5.749 | 5.590 | 5.634 | 351,659 | +0.01(+0.16%) |
Mar 25, 2011 | 5.599 | 5.776 | 5.546 | 5.625 | 380,956 | +0.10(+1.76%) |
Mar 24, 2011 | 5.625 | 5.634 | 5.449 | 5.528 | 754,458 | -0.05(-0.95%) |
Mar 23, 2011 | 5.546 | 5.590 | 5.395 | 5.581 | 681,263 | +0.04(+0.64%) |
Mar 22, 2011 | 5.183 | 5.564 | 5.130 | 5.546 | 893,258 | +0.52(+10.39%) |
Mar 21, 2011 | 5.006 | 5.033 | 4.989 | 5.024 | 405,304 | +0.15(+3.09%) |
Mar 18, 2011 | 4.882 | 4.927 | 4.847 | 4.874 | 891,997 | +0.00(+0.00%) |
Mar 17, 2011 | 4.821 | 4.997 | 4.821 | 4.874 | 570,781 | -0.04(-0.72%) |
Mar 16, 2011 | 4.591 | 5.077 | 4.476 | 4.909 | 1,607,170 | +0.21(+4.52%) |
Mar 15, 2011 | 4.651 | 4.856 | 4.635 | 4.697 | 586,384 | -0.16(-3.28%) |
Mar 14, 2011 | 4.856 | 4.953 | 4.812 | 4.856 | 523,877 | -0.04(-0.90%) |
Mar 11, 2011 | 5.351 | 5.351 | 4.847 | 4.900 | 1,011,315 | -0.38(-7.20%) |
Mar 10, 2011 | 5.360 | 5.404 | 5.254 | 5.280 | 309,485 | -0.19(-3.40%) |
Mar 09, 2011 | 5.475 | 5.510 | 5.404 | 5.466 | 315,497 | +0.00(+0.00%) |
Mar 08, 2011 | 5.378 | 5.510 | 5.351 | 5.466 | 431,442 | +0.11(+2.15%) |
Mar 07, 2011 | 5.537 | 5.537 | 5.342 | 5.351 | 470,781 | -0.13(-2.42%) |
Mar 04, 2011 | 5.608 | 5.643 | 5.395 | 5.484 | 403,783 | -0.14(-2.52%) |
Mar 03, 2011 | 5.732 | 5.811 | 5.617 | 5.625 | 318,567 | -0.04(-0.62%) |
Mar 02, 2011 | 5.555 | 5.714 | 5.555 | 5.661 | 206,637 | +0.09(+1.59%) |
Mar 01, 2011 | 5.732 | 5.811 | 5.572 | 5.572 | 282,880 | -0.15(-2.63%) |
Feb 28, 2011 | 5.785 | 5.847 | 5.581 | 5.723 | 301,159 | -0.02(-0.31%) |
Feb 25, 2011 | 5.590 | 5.749 | 5.528 | 5.740 | 288,508 | +0.20(+3.67%) |
Feb 24, 2011 | 5.502 | 5.634 | 5.431 | 5.537 | 525,625 | +0.01(+0.16%) |
Feb 23, 2011 | 5.785 | 5.811 | 5.484 | 5.528 | 396,010 | -0.27(-4.58%) |
Feb 22, 2011 | 6.032 | 6.077 | 5.758 | 5.794 | 436,014 | -0.34(-5.62%) |
Feb 18, 2011 | 6.165 | 6.271 | 6.112 | 6.138 | 310,086 | +0.02(+0.29%) |
Feb 17, 2011 | 6.147 | 6.174 | 6.068 | 6.121 | 325,974 | -0.03(-0.43%) |
Feb 16, 2011 | 6.227 | 6.271 | 6.068 | 6.147 | 367,184 | -0.06(-1.00%) |
Feb 15, 2011 | 6.324 | 6.342 | 6.209 | 6.209 | 274,635 | -0.13(-2.09%) |
Feb 14, 2011 | 6.457 | 6.457 | 6.324 | 6.342 | 145,542 | -0.11(-1.78%) |
Feb 11, 2011 | 6.298 | 6.492 | 6.236 | 6.457 | 365,155 | +0.14(+2.24%) |
Feb 10, 2011 | 6.262 | 6.333 | 6.245 | 6.315 | 212,330 | +0.01(+0.14%) |
Feb 09, 2011 | 6.271 | 6.368 | 6.236 | 6.307 | 254,597 | +0.02(+0.28%) |
Feb 08, 2011 | 6.377 | 6.404 | 6.218 | 6.289 | 268,963 | -0.08(-1.25%) |
Feb 07, 2011 | 6.156 | 6.439 | 6.156 | 6.368 | 214,667 | +0.21(+3.45%) |
Feb 04, 2011 | 6.192 | 6.218 | 6.103 | 6.156 | 222,281 | -0.04(-0.57%) |
Feb 03, 2011 | 6.218 | 6.227 | 6.077 | 6.192 | 196,937 | -0.02(-0.28%) |
Feb 02, 2011 | 6.298 | 6.351 | 6.183 | 6.209 | 243,895 | -0.13(-2.09%) |
Feb 01, 2011 | 6.271 | 6.395 | 6.200 | 6.342 | 191,018 | +0.19(+3.02%) |
Jan 31, 2011 | 6.192 | 6.280 | 6.130 | 6.156 | 335,132 | -0.01(-0.14%) |
Jan 28, 2011 | 6.492 | 6.501 | 6.165 | 6.165 | 477,848 | -0.35(-5.43%) |
Jan 27, 2011 | 6.581 | 6.634 | 6.475 | 6.519 | 184,754 | -0.06(-0.94%) |
Jan 26, 2011 | 6.324 | 6.607 | 6.271 | 6.581 | 374,983 | +0.30(+4.79%) |
Jan 25, 2011 | 6.156 | 6.298 | 6.085 | 6.280 | 264,049 | +0.08(+1.28%) |
Jan 24, 2011 | 6.050 | 6.236 | 5.979 | 6.200 | 275,885 | +0.17(+2.79%) |
Jan 21, 2011 | 6.262 | 6.298 | 6.032 | 6.032 | 349,917 | -0.19(-2.99%) |
Jan 20, 2011 | 6.289 | 6.324 | 6.174 | 6.218 | 302,515 | -0.15(-2.36%) |
Jan 19, 2011 | 6.669 | 6.705 | 6.360 | 6.368 | 309,080 | -0.28(-4.26%) |
Jan 18, 2011 | 6.722 | 6.766 | 6.634 | 6.651 | 278,151 | -0.11(-1.70%) |
Jan 14, 2011 | 6.775 | 6.837 | 6.687 | 6.766 | 350,912 | -0.04(-0.52%) |
Jan 13, 2011 | 6.740 | 6.890 | 6.731 | 6.802 | 295,731 | +0.04(+0.52%) |
Jan 12, 2011 | 6.660 | 6.881 | 6.607 | 6.766 | 486,386 | +0.19(+2.96%) |
Jan 11, 2011 | 6.634 | 6.811 | 6.536 | 6.572 | 412,891 | +0.00(+0.00%) |
Jan 10, 2011 | 6.483 | 6.687 | 6.439 | 6.572 | 760,903 | +0.01(+0.13%) |
Jan 07, 2011 | 6.324 | 6.572 | 6.280 | 6.563 | 472,455 | +0.27(+4.36%) |
Jan 06, 2011 | 6.333 | 6.404 | 6.262 | 6.289 | 420,311 | -0.06(-0.97%) |
Jan 05, 2011 | 6.315 | 6.448 | 6.280 | 6.351 | 267,070 | +0.00(+0.00%) |
Jan 04, 2011 | 6.395 | 6.404 | 6.130 | 6.351 | 401,737 | -0.01(-0.14%) |
Jan 03, 2011 | 6.165 | 6.413 | 6.121 | 6.360 | 303,825 | +0.29(+4.81%) |
Dec 31, 2010 | 6.200 | 6.262 | 6.068 | 6.068 | 259,453 | -0.15(-2.42%) |
Dec 30, 2010 | 6.112 | 6.333 | 6.112 | 6.218 | 221,675 | +0.08(+1.30%) |
Dec 29, 2010 | 6.245 | 6.315 | 6.130 | 6.138 | 378,704 | -0.10(-1.56%) |
Dec 28, 2010 | 6.103 | 6.245 | 6.059 | 6.236 | 378,824 | +0.13(+2.17%) |
Dec 27, 2010 | 5.988 | 6.121 | 5.970 | 6.103 | 161,032 | +0.08(+1.32%) |
Dec 23, 2010 | 5.988 | 6.059 | 5.962 | 6.023 | 204,455 | +0.06(+1.04%) |
Dec 22, 2010 | 5.970 | 5.988 | 5.891 | 5.962 | 248,357 | +0.00(+0.00%) |
Dec 21, 2010 | 6.032 | 6.103 | 5.944 | 5.962 | 319,115 | -0.05(-0.88%) |
Dec 20, 2010 | 5.811 | 6.015 | 5.785 | 6.015 | 302,438 | +0.22(+3.82%) |
Dec 17, 2010 | 5.811 | 5.811 | 5.705 | 5.794 | 712,514 | -0.01(-0.15%) |
Dec 16, 2010 | 5.723 | 5.838 | 5.679 | 5.802 | 214,083 | +0.08(+1.39%) |
Dec 15, 2010 | 5.723 | 5.847 | 5.640 | 5.723 | 312,329 | +0.00(+0.00%) |
Dec 14, 2010 | 5.714 | 5.749 | 5.679 | 5.723 | 308,772 | +0.04(+0.78%) |
Dec 13, 2010 | 5.732 | 5.732 | 5.564 | 5.679 | 503,201 | +0.01(+0.16%) |
Dec 10, 2010 | 5.705 | 5.705 | 5.634 | 5.670 | 526,966 | -0.04(-0.77%) |
Dec 09, 2010 | 5.794 | 5.794 | 5.608 | 5.714 | 412,624 | -0.02(-0.31%) |
Dec 08, 2010 | 5.926 | 5.979 | 5.732 | 5.732 | 467,865 | -0.17(-2.85%) |
Dec 07, 2010 | 6.077 | 6.130 | 5.882 | 5.900 | 475,757 | -0.06(-1.04%) |
Dec 06, 2010 | 6.058 | 6.102 | 5.953 | 5.962 | 307,452 | -0.12(-2.02%) |
Dec 03, 2010 | 5.891 | 6.119 | 5.856 | 6.084 | 339,423 | +0.13(+2.21%) |
Dec 02, 2010 | 5.856 | 5.979 | 5.786 | 5.953 | 208,882 | +0.11(+1.80%) |
Dec 01, 2010 | 5.742 | 5.883 | 5.734 | 5.848 | 253,108 | +0.23(+4.06%) |
Nov 30, 2010 | 5.637 | 5.655 | 5.558 | 5.620 | 405,315 | -0.09(-1.54%) |
Nov 29, 2010 | 5.532 | 5.734 | 5.523 | 5.707 | 367,976 | +0.13(+2.36%) |
Nov 26, 2010 | 5.576 | 5.646 | 5.541 | 5.576 | 114,949 | -0.06(-1.09%) |
Nov 24, 2010 | 5.497 | 5.637 | 5.637 | 5.637 | 349,204 | +0.19(+3.54%) |
Nov 23, 2010 | 5.462 | 5.479 | 5.365 | 5.444 | 249,455 | -0.09(-1.58%) |
Nov 22, 2010 | 5.646 | 5.646 | 5.444 | 5.532 | 293,441 | -0.08(-1.41%) |
Nov 19, 2010 | 5.436 | 5.628 | 5.392 | 5.611 | 604,043 | +0.18(+3.23%) |
Nov 18, 2010 | 5.365 | 5.475 | 5.361 | 5.436 | 363,393 | +0.12(+2.31%) |
Nov 17, 2010 | 5.330 | 5.365 | 5.278 | 5.313 | 477,888 | -0.02(-0.33%) |
Nov 16, 2010 | 5.383 | 5.409 | 5.260 | 5.330 | 622,970 | -0.11(-1.94%) |
Nov 15, 2010 | 5.357 | 5.523 | 5.350 | 5.436 | 562,779 | +0.11(+1.97%) |
Nov 12, 2010 | 5.269 | 5.392 | 5.260 | 5.330 | 306,008 | -0.03(-0.49%) |
Nov 11, 2010 | 5.330 | 5.409 | 5.329 | 5.357 | 525,115 | -0.07(-1.29%) |
Nov 10, 2010 | 5.392 | 5.427 | 5.278 | 5.427 | 499,179 | +0.04(+0.81%) |
Nov 09, 2010 | 5.383 | 5.427 | 5.339 | 5.383 | 479,718 | +0.06(+1.15%) |
Nov 08, 2010 | 5.357 | 5.374 | 5.287 | 5.322 | 480,081 | -0.03(-0.49%) |
Nov 05, 2010 | 5.409 | 5.444 | 5.260 | 5.348 | 742,329 | -0.05(-0.97%) |
Nov 04, 2010 | 5.094 | 5.436 | 5.059 | 5.400 | 998,997 | +0.40(+8.07%) |
Nov 03, 2010 | 4.734 | 5.085 | 4.708 | 4.997 | 617,208 | +0.25(+5.36%) |
Nov 02, 2010 | 4.769 | 4.804 | 4.690 | 4.743 | 545,556 | +0.02(+0.37%) |
Nov 01, 2010 | 4.962 | 4.997 | 4.576 | 4.725 | 925,747 | -0.23(-4.60%) |
Oct 29, 2010 | 4.927 | 5.006 | 4.927 | 4.953 | 202,682 | +0.02(+0.36%) |
Oct 28, 2010 | 5.067 | 5.094 | 4.910 | 4.936 | 273,407 | -0.09(-1.75%) |
Oct 27, 2010 | 4.988 | 5.050 | 4.910 | 5.023 | 231,994 | -0.01(-0.17%) |
Oct 25, 2010 | 5.050 | 5.085 | 4.962 | 5.032 | 317,016 | +0.02(+0.35%) |
Oct 22, 2010 | 4.988 | 5.023 | 4.927 | 5.015 | 225,062 | +0.04(+0.70%) |
Oct 21, 2010 | 5.023 | 5.102 | 4.848 | 4.980 | 453,039 | +0.00(+0.00%) |
Oct 20, 2010 | 4.927 | 5.076 | 4.927 | 4.980 | 371,709 | +0.11(+2.16%) |
Oct 19, 2010 | 4.971 | 5.050 | 4.828 | 4.874 | 486,745 | -0.18(-3.64%) |
Oct 18, 2010 | 5.032 | 5.059 | 4.953 | 5.059 | 186,308 | +0.06(+1.23%) |
Oct 15, 2010 | 5.050 | 5.067 | 4.866 | 4.997 | 620,231 | +0.03(+0.53%) |
Oct 14, 2010 | 4.910 | 4.980 | 4.833 | 4.971 | 414,751 | +0.07(+1.43%) |
Oct 13, 2010 | 4.787 | 4.962 | 4.752 | 4.901 | 766,214 | +0.17(+3.52%) |
Oct 12, 2010 | 4.752 | 4.769 | 4.673 | 4.734 | 369,625 | -0.03(-0.55%) |
Oct 11, 2010 | 4.778 | 4.813 | 4.743 | 4.760 | 285,470 | -0.01(-0.18%) |
Oct 08, 2010 | 4.769 | 4.787 | 4.699 | 4.769 | 406,206 | +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 | 284,556 | +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 | 499,136 | -0.04(-0.75%) |
Oct 01, 2010 | 4.690 | 4.752 | 4.611 | 4.690 | 314,300 | -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 | 4.874 | 4.647 | 4.857 | 3,695 | +0.13(+2.78%) |
Sep 27, 2010 | 4.892 | 4.892 | 4.695 | 4.725 | 180,813 | -0.15(-3.06%) |
Sep 24, 2010 | 4.699 | 4.883 | 4.638 | 4.874 | 394,781 | +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 | 333,222 | -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 | 419,909 | +0.28(+6.00%) |
Sep 17, 2010 | 4.673 | 4.883 | 4.664 | 4.673 | 628,479 | -0.22(-4.48%) |
Sep 15, 2010 | 4.848 | 4.927 | 4.796 | 4.892 | 287,335 | +0.03(+0.54%) |
Sep 14, 2010 | 5.023 | 5.023 | 4.866 | 4.866 | 1,744 | -0.17(-3.31%) |
Sep 13, 2010 | 5.015 | 5.067 | 4.971 | 5.032 | 593,116 | +0.11(+2.14%) |
Sep 10, 2010 | 4.997 | 5.076 | 4.901 | 4.927 | 303,322 | -0.03(-0.53%) |
Sep 09, 2010 | 4.927 | 4.971 | 4.823 | 4.953 | 347,980 | +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 | 329,052 | +0.16(+3.38%) |
Sep 02, 2010 | 4.789 | 4.875 | 4.723 | 4.875 | 1,768 | +0.10(+2.18%) |
Sep 01, 2010 | 4.684 | 4.771 | 4.589 | 4.771 | 428,665 | +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 | 464,490 | +0.08(+1.75%) |
Aug 27, 2010 | 4.450 | 4.468 | 4.259 | 4.450 | 416,834 | +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 | 4.337 | 4.484 | 4.277 | 4.372 | 7,170 | -0.03(-0.79%) |
Aug 23, 2010 | 4.684 | 4.745 | 4.407 | 4.407 | 461,619 | -0.25(-5.40%) |
Aug 20, 2010 | 4.606 | 4.676 | 4.554 | 4.658 | 274,289 | +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 | 452,126 | +0.11(+2.48%) |
Aug 13, 2010 | 4.554 | 4.771 | 4.511 | 4.554 | 603,860 | -0.22(-4.55%) |
Aug 12, 2010 | 4.780 | 4.927 | 4.650 | 4.771 | 638,320 | -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 | 5.057 | 3,162 | -0.15(-2.83%) |
Aug 09, 2010 | 5.222 | 5.292 | 5.162 | 5.205 | 329,722 | +0.02(+0.33%) |
Aug 06, 2010 | 5.188 | 5.214 | 5.014 | 5.188 | 463,003 | +0.09(+1.70%) |
Aug 05, 2010 | 5.066 | 5.205 | 5.057 | 5.101 | 371,578 | -0.01(-0.17%) |
Aug 04, 2010 | 5.127 | 5.222 | 5.057 | 5.109 | 1,251 | +0.03(+0.51%) |
Aug 03, 2010 | 5.144 | 5.222 | 5.023 | 5.083 | 5,087 | -0.15(-2.82%) |
Aug 02, 2010 | 5.127 | 5.335 | 4.997 | 5.231 | 1,041,382 | +0.06(+1.17%) |
Jul 30, 2010 | 5.170 | 5.812 | 5.170 | 5.170 | 1,038,623 | -0.81(-13.50%) |
Jul 29, 2010 | 5.977 | 6.020 | 5.830 | 5.977 | 503,782 | +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 | 5.725 | 5.890 | 5.656 | 5.890 | 453,190 | +0.16(+2.88%) |
Jul 23, 2010 | 5.474 | 5.769 | 5.387 | 5.725 | 837,374 | +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 | 352,260 | -0.05(-0.99%) |
Jul 20, 2010 | 4.971 | 5.292 | 4.919 | 5.283 | 3,529 | +0.22(+4.28%) |
Jul 19, 2010 | 5.057 | 5.153 | 4.997 | 5.066 | 551,694 | +0.03(+0.52%) |
Jul 16, 2010 | 5.040 | 5.274 | 5.040 | 5.040 | 987,261 | -0.30(-5.68%) |
Jul 15, 2010 | 5.439 | 5.457 | 5.231 | 5.344 | 260,264 | -0.07(-1.28%) |
Jul 14, 2010 | 5.404 | 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 | 263,091 | -0.10(-1.78%) |
Jul 09, 2010 | 5.352 | 5.361 | 5.196 | 5.352 | 370,794 | +0.11(+2.15%) |
Jul 08, 2010 | 5.240 | 5.248 | 5.083 | 5.240 | 3,815 | +0.17(+3.42%) |
Jul 07, 2010 | 4.806 | 5.066 | 4.763 | 5.066 | 694,877 | +0.30(+6.38%) |
Jul 06, 2010 | 4.763 | 5.188 | 4.763 | 4.763 | 9,751 | -0.26(-5.18%) |
Jul 02, 2010 | 5.023 | 5.118 | 4.988 | 5.023 | 699,450 | +0.02(+0.35%) |