Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.935 | 9.100 | 8.840 | 9.057 | 1,467,156 | +0.11(+1.20%) |
Apr 28, 2011 | 8.812 | 9.002 | 8.807 | 8.950 | 1,313,676 | +0.04(+0.39%) |
Apr 27, 2011 | 8.650 | 8.985 | 8.502 | 8.915 | 2,233,884 | +0.37(+4.33%) |
Apr 26, 2011 | 8.092 | 8.870 | 8.092 | 8.545 | 3,545,376 | +0.51(+6.31%) |
Apr 25, 2011 | 8.168 | 8.182 | 8.020 | 8.037 | 1,419,244 | -0.20(-2.40%) |
Apr 21, 2011 | 8.152 | 8.332 | 8.133 | 8.235 | 656,356 | +0.20(+2.49%) |
Apr 20, 2011 | 8.117 | 8.170 | 7.900 | 8.035 | 1,361,180 | +0.05(+0.69%) |
Apr 19, 2011 | 7.895 | 8.020 | 7.838 | 7.980 | 823,616 | +0.12(+1.46%) |
Apr 18, 2011 | 8.027 | 8.050 | 7.835 | 7.865 | 779,692 | -0.30(-3.67%) |
Apr 15, 2011 | 8.043 | 8.210 | 8.008 | 8.165 | 697,820 | +0.09(+1.15%) |
Apr 14, 2011 | 7.995 | 8.088 | 7.965 | 8.072 | 644,548 | +0.00(+0.00%) |
Apr 13, 2011 | 8.062 | 8.102 | 7.970 | 8.072 | 989,680 | +0.07(+0.84%) |
Apr 12, 2011 | 8.025 | 8.117 | 7.963 | 8.005 | 1,064,996 | -0.03(-0.40%) |
Apr 11, 2011 | 8.035 | 8.090 | 7.968 | 8.037 | 850,348 | +0.01(+0.12%) |
Apr 08, 2011 | 8.240 | 8.275 | 7.930 | 8.027 | 1,511,036 | -0.14(-1.74%) |
Apr 07, 2011 | 8.250 | 8.330 | 8.165 | 8.170 | 1,403,532 | -0.06(-0.79%) |
Apr 06, 2011 | 8.383 | 8.400 | 8.235 | 8.235 | 1,160,640 | -0.12(-1.47%) |
Apr 05, 2011 | 8.457 | 8.470 | 8.345 | 8.357 | 1,359,592 | -0.13(-1.59%) |
Apr 04, 2011 | 8.395 | 8.518 | 8.395 | 8.492 | 943,032 | +0.12(+1.40%) |
Apr 01, 2011 | 8.283 | 8.443 | 8.255 | 8.375 | 1,201,812 | +0.13(+1.58%) |
Mar 31, 2011 | 8.168 | 8.248 | 8.105 | 8.245 | 1,197,272 | +0.06(+0.79%) |
Mar 30, 2011 | 8.180 | 8.180 | 8.180 | 8.180 | 1,228,396 | +0.12(+1.52%) |
Mar 29, 2011 | 7.845 | 8.070 | 7.845 | 8.057 | 1,233,528 | +0.19(+2.41%) |
Mar 28, 2011 | 7.800 | 7.905 | 7.750 | 7.867 | 1,361,360 | +0.10(+1.35%) |
Mar 25, 2011 | 7.760 | 7.867 | 7.715 | 7.763 | 571,632 | +0.05(+0.62%) |
Mar 24, 2011 | 7.550 | 7.742 | 7.500 | 7.715 | 807,760 | +0.21(+2.87%) |
Mar 23, 2011 | 7.485 | 7.508 | 7.385 | 7.500 | 724,384 | -0.01(-0.20%) |
Mar 22, 2011 | 7.612 | 7.637 | 7.475 | 7.515 | 896,188 | -0.06(-0.76%) |
Mar 21, 2011 | 7.565 | 7.577 | 7.518 | 7.572 | 788,448 | +0.19(+2.57%) |
Mar 18, 2011 | 7.400 | 7.487 | 7.357 | 7.383 | 1,712,748 | +0.06(+0.82%) |
Mar 17, 2011 | 7.375 | 7.433 | 7.285 | 7.322 | 968,632 | +0.06(+0.86%) |
Mar 16, 2011 | 7.385 | 7.470 | 7.255 | 7.260 | 1,460,180 | -0.17(-2.26%) |
Mar 15, 2011 | 7.457 | 7.508 | 7.415 | 7.428 | 1,045,252 | -0.08(-1.13%) |
Mar 14, 2011 | 7.630 | 7.742 | 7.510 | 7.513 | 1,480,576 | -0.19(-2.47%) |
Mar 11, 2011 | 7.758 | 7.765 | 7.608 | 7.702 | 1,199,616 | -0.05(-0.61%) |
Mar 10, 2011 | 7.790 | 7.832 | 7.700 | 7.750 | 1,696,412 | -0.14(-1.84%) |
Mar 09, 2011 | 7.768 | 7.950 | 7.768 | 7.895 | 1,366,148 | +0.09(+1.12%) |
Mar 08, 2011 | 7.655 | 7.862 | 7.635 | 7.808 | 1,341,940 | +0.14(+1.86%) |
Mar 07, 2011 | 7.537 | 7.673 | 7.450 | 7.665 | 1,756,232 | +0.00(+0.00%) |
Mar 04, 2011 | 7.680 | 7.725 | 7.555 | 7.665 | 858,452 | -0.04(-0.49%) |
Mar 03, 2011 | 7.580 | 7.768 | 7.513 | 7.702 | 1,223,160 | +0.21(+2.73%) |
Mar 02, 2011 | 7.357 | 7.567 | 7.357 | 7.497 | 1,224,856 | +0.13(+1.73%) |
Mar 01, 2011 | 7.617 | 7.617 | 7.312 | 7.370 | 2,062,720 | -0.25(-3.25%) |
Feb 28, 2011 | 7.562 | 7.622 | 7.537 | 7.617 | 1,429,452 | +0.07(+0.89%) |
Feb 25, 2011 | 7.343 | 7.555 | 7.340 | 7.550 | 1,663,820 | +0.22(+3.07%) |
Feb 24, 2011 | 7.135 | 7.418 | 7.008 | 7.325 | 2,441,176 | +0.22(+3.13%) |
Feb 23, 2011 | 7.370 | 7.370 | 7.086 | 7.103 | 1,151,228 | -0.29(-3.89%) |
Feb 22, 2011 | 7.515 | 7.572 | 7.353 | 7.390 | 1,100,016 | -0.20(-2.67%) |
Feb 18, 2011 | 7.510 | 7.675 | 7.445 | 7.593 | 1,661,072 | +0.12(+1.64%) |
Feb 17, 2011 | 7.480 | 7.545 | 7.433 | 7.470 | 1,452,068 | -0.01(-0.17%) |
Feb 16, 2011 | 7.423 | 7.500 | 7.360 | 7.482 | 782,056 | +0.10(+1.39%) |
Feb 15, 2011 | 7.415 | 7.492 | 7.372 | 7.380 | 1,198,080 | -0.05(-0.67%) |
Feb 14, 2011 | 7.362 | 7.465 | 7.335 | 7.430 | 1,276,372 | +0.04(+0.51%) |
Feb 11, 2011 | 7.305 | 7.445 | 7.255 | 7.393 | 2,034,112 | +0.05(+0.68%) |
Feb 10, 2011 | 7.310 | 7.385 | 7.295 | 7.343 | 1,619,444 | -0.05(-0.64%) |
Feb 09, 2011 | 7.255 | 7.490 | 7.255 | 7.390 | 3,534,856 | +0.09(+1.20%) |
Feb 08, 2011 | 7.040 | 7.527 | 6.907 | 7.303 | 4,859,900 | +0.37(+5.26%) |
Feb 07, 2011 | 7.008 | 7.045 | 6.923 | 6.938 | 2,113,340 | -0.05(-0.68%) |
Feb 04, 2011 | 7.093 | 7.175 | 6.957 | 6.985 | 1,392,228 | -0.06(-0.85%) |
Feb 03, 2011 | 7.008 | 7.110 | 6.925 | 7.045 | 2,611,188 | +0.09(+1.33%) |
Feb 02, 2011 | 7.032 | 7.080 | 6.935 | 6.952 | 2,130,840 | -0.12(-1.70%) |
Feb 01, 2011 | 6.940 | 7.135 | 6.910 | 7.072 | 1,149,704 | +0.14(+2.06%) |
Jan 31, 2011 | 6.857 | 6.952 | 6.785 | 6.930 | 1,360,164 | +0.11(+1.61%) |
Jan 28, 2011 | 7.000 | 7.010 | 6.740 | 6.820 | 1,541,416 | -0.18(-2.61%) |
Jan 27, 2011 | 6.895 | 7.020 | 6.885 | 7.003 | 1,352,808 | +0.08(+1.12%) |
Jan 26, 2011 | 6.680 | 7.037 | 6.668 | 6.925 | 3,098,300 | +0.26(+3.94%) |
Jan 25, 2011 | 6.372 | 6.670 | 6.372 | 6.662 | 1,687,564 | +0.25(+3.94%) |
Jan 24, 2011 | 6.380 | 6.490 | 6.270 | 6.410 | 1,297,336 | +0.04(+0.63%) |
Jan 21, 2011 | 6.478 | 6.588 | 6.353 | 6.370 | 2,420,656 | -0.08(-1.24%) |
Jan 20, 2011 | 6.697 | 6.780 | 6.442 | 6.450 | 2,343,548 | -0.29(-4.34%) |
Jan 19, 2011 | 7.250 | 7.265 | 6.737 | 6.742 | 3,053,780 | -0.54(-7.45%) |
Jan 18, 2011 | 7.105 | 7.320 | 7.008 | 7.285 | 1,655,344 | -0.00(-0.03%) |
Jan 14, 2011 | 6.963 | 7.345 | 6.933 | 7.287 | 5,245,764 | +0.31(+4.44%) |
Jan 13, 2011 | 6.900 | 6.997 | 6.867 | 6.978 | 1,482,320 | +0.08(+1.23%) |
Jan 12, 2011 | 6.980 | 6.980 | 6.857 | 6.893 | 664,728 | -0.05(-0.68%) |
Jan 11, 2011 | 6.955 | 7.010 | 6.900 | 6.940 | 739,960 | -0.00(-0.07%) |
Jan 10, 2011 | 6.930 | 7.017 | 6.850 | 6.945 | 807,632 | +0.01(+0.14%) |
Jan 07, 2011 | 6.905 | 6.980 | 6.827 | 6.935 | 1,197,112 | +0.05(+0.76%) |
Jan 06, 2011 | 6.675 | 7.357 | 6.675 | 6.883 | 5,435,804 | +0.36(+5.48%) |
Jan 05, 2011 | 6.537 | 6.558 | 6.473 | 6.525 | 1,209,644 | -0.03(-0.53%) |
Jan 04, 2011 | 6.628 | 6.638 | 6.505 | 6.560 | 1,209,332 | -0.05(-0.68%) |
Jan 03, 2011 | 6.390 | 6.630 | 6.375 | 6.605 | 956,424 | +0.27(+4.26%) |
Dec 31, 2010 | 6.433 | 6.457 | 6.325 | 6.335 | 652,604 | -0.09(-1.48%) |
Dec 30, 2010 | 6.585 | 6.603 | 6.428 | 6.430 | 540,728 | -0.15(-2.24%) |
Dec 29, 2010 | 6.460 | 6.585 | 6.450 | 6.577 | 590,788 | +0.12(+1.82%) |
Dec 28, 2010 | 6.520 | 6.520 | 6.385 | 6.460 | 457,428 | -0.04(-0.58%) |
Dec 27, 2010 | 6.503 | 6.537 | 6.468 | 6.497 | 287,208 | -0.02(-0.23%) |
Dec 23, 2010 | 6.515 | 6.607 | 6.478 | 6.513 | 1,004,296 | -0.01(-0.12%) |
Dec 22, 2010 | 6.518 | 6.582 | 6.463 | 6.520 | 2,223,796 | +0.00(+0.04%) |
Dec 21, 2010 | 6.482 | 6.558 | 6.481 | 6.518 | 672,532 | +0.05(+0.85%) |
Dec 20, 2010 | 6.378 | 6.475 | 6.367 | 6.463 | 1,180,988 | +0.11(+1.77%) |
Dec 17, 2010 | 6.312 | 6.478 | 6.277 | 6.350 | 2,712,696 | +0.08(+1.24%) |
Dec 16, 2010 | 6.145 | 6.310 | 6.125 | 6.272 | 1,435,800 | +0.13(+2.07%) |
Dec 15, 2010 | 6.100 | 6.213 | 6.074 | 6.145 | 1,061,792 | +0.06(+1.03%) |
Dec 14, 2010 | 5.970 | 6.090 | 5.970 | 6.082 | 864,356 | +0.11(+1.88%) |
Dec 13, 2010 | 6.077 | 6.095 | 5.965 | 5.970 | 726,968 | -0.09(-1.49%) |
Dec 10, 2010 | 5.997 | 6.120 | 5.990 | 6.060 | 1,639,512 | +0.07(+1.13%) |
Dec 09, 2010 | 6.200 | 6.245 | 5.973 | 5.992 | 1,869,736 | -0.18(-2.92%) |
Dec 08, 2010 | 5.965 | 6.205 | 5.957 | 6.173 | 1,402,592 | +0.21(+3.48%) |
Dec 07, 2010 | 6.045 | 6.067 | 5.928 | 5.965 | 1,614,892 | -0.03(-0.46%) |
Dec 06, 2010 | 5.968 | 6.060 | 5.942 | 5.992 | 935,848 | +0.00(+0.00%) |
Dec 03, 2010 | 5.920 | 6.012 | 5.878 | 5.992 | 1,199,768 | +0.04(+0.63%) |
Dec 02, 2010 | 5.885 | 5.960 | 5.843 | 5.955 | 845,052 | +0.06(+1.06%) |
Dec 01, 2010 | 5.893 | 5.980 | 5.832 | 5.893 | 1,190,252 | +0.08(+1.38%) |
Nov 30, 2010 | 5.775 | 5.865 | 5.740 | 5.812 | 1,247,412 | -0.04(-0.64%) |
Nov 29, 2010 | 5.750 | 5.900 | 5.697 | 5.850 | 1,079,536 | +0.07(+1.17%) |
Nov 26, 2010 | 5.812 | 5.848 | 5.777 | 5.782 | 271,220 | -0.08(-1.45%) |
Nov 24, 2010 | 5.795 | 5.867 | 5.867 | 5.867 | 1,100,912 | +0.12(+2.04%) |
Nov 23, 2010 | 5.765 | 5.812 | 5.735 | 5.750 | 814,588 | -0.04(-0.73%) |
Nov 22, 2010 | 5.657 | 5.820 | 5.625 | 5.793 | 1,750,716 | +0.14(+2.43%) |
Nov 19, 2010 | 5.652 | 5.747 | 5.612 | 5.655 | 2,309,616 | -0.03(-0.53%) |
Nov 18, 2010 | 5.685 | 5.791 | 5.615 | 5.685 | 1,254,492 | +0.03(+0.62%) |
Nov 17, 2010 | 5.508 | 5.683 | 5.480 | 5.650 | 1,788,944 | +0.17(+3.01%) |
Nov 16, 2010 | 5.530 | 5.595 | 5.457 | 5.485 | 3,075,016 | -0.02(-0.45%) |
Nov 15, 2010 | 5.527 | 5.527 | 5.410 | 5.510 | 2,152,468 | -0.00(-0.05%) |
Nov 12, 2010 | 5.473 | 5.575 | 5.457 | 5.513 | 1,718,664 | -0.01(-0.14%) |
Nov 11, 2010 | 5.402 | 5.535 | 5.350 | 5.520 | 3,103,020 | +0.06(+1.15%) |
Nov 10, 2010 | 5.548 | 5.590 | 5.298 | 5.457 | 3,331,180 | -0.10(-1.71%) |
Nov 09, 2010 | 5.678 | 5.690 | 5.537 | 5.553 | 1,126,796 | -0.11(-1.94%) |
Nov 08, 2010 | 5.652 | 5.700 | 5.570 | 5.662 | 1,294,120 | +0.00(+0.09%) |
Nov 05, 2010 | 5.728 | 5.735 | 5.603 | 5.657 | 1,229,228 | -0.05(-0.88%) |
Nov 04, 2010 | 5.650 | 5.732 | 5.650 | 5.707 | 1,891,220 | +0.11(+2.06%) |
Nov 03, 2010 | 5.710 | 5.753 | 5.515 | 5.593 | 2,421,952 | -0.12(-2.14%) |
Nov 02, 2010 | 5.633 | 5.718 | 5.622 | 5.715 | 869,360 | +0.14(+2.47%) |
Nov 01, 2010 | 5.607 | 5.678 | 5.518 | 5.577 | 1,440,444 | -0.00(-0.04%) |
Oct 29, 2010 | 5.620 | 5.635 | 5.560 | 5.580 | 2,345,860 | -0.04(-0.80%) |
Oct 28, 2010 | 5.665 | 5.702 | 5.600 | 5.625 | 2,531,872 | -0.08(-1.45%) |
Oct 27, 2010 | 5.692 | 5.745 | 5.650 | 5.707 | 1,595,792 | -0.40(-6.59%) |
Oct 25, 2010 | 6.105 | 6.220 | 6.075 | 6.110 | 850,896 | +0.04(+0.62%) |
Oct 22, 2010 | 6.000 | 6.085 | 5.960 | 6.072 | 699,668 | +0.10(+1.67%) |
Oct 21, 2010 | 6.090 | 6.120 | 5.880 | 5.973 | 980,268 | -0.10(-1.69%) |
Oct 20, 2010 | 6.030 | 6.088 | 6.020 | 6.075 | 1,139,436 | +0.08(+1.29%) |
Oct 19, 2010 | 6.105 | 6.135 | 5.975 | 5.997 | 1,884,040 | -0.18(-2.95%) |
Oct 18, 2010 | 6.135 | 6.190 | 6.095 | 6.180 | 717,264 | +0.05(+0.90%) |
Oct 15, 2010 | 6.100 | 6.192 | 6.027 | 6.125 | 1,650,488 | +0.08(+1.24%) |
Oct 14, 2010 | 6.037 | 6.135 | 5.997 | 6.050 | 799,692 | +0.01(+0.12%) |
Oct 13, 2010 | 6.022 | 6.075 | 5.952 | 6.043 | 928,152 | +0.03(+0.54%) |
Oct 12, 2010 | 5.935 | 6.032 | 5.845 | 6.010 | 960,968 | +0.08(+1.35%) |
Oct 11, 2010 | 5.875 | 6.015 | 5.865 | 5.930 | 675,824 | +0.05(+0.94%) |
Oct 08, 2010 | 5.875 | 5.900 | 5.737 | 5.875 | 925,800 | +0.11(+1.82%) |
Oct 07, 2010 | 5.832 | 5.878 | 5.747 | 5.770 | 3,884 | -0.02(-0.35%) |
Oct 06, 2010 | 5.835 | 5.862 | 5.713 | 5.790 | 1,383,328 | -0.06(-1.07%) |
Oct 05, 2010 | 5.763 | 5.853 | 5.697 | 5.853 | 1,304,956 | +0.15(+2.54%) |
Oct 04, 2010 | 5.820 | 5.838 | 5.675 | 5.707 | 1,448,536 | -0.14(-2.31%) |
Oct 01, 2010 | 5.843 | 5.973 | 5.760 | 5.843 | 1,736,904 | -0.06(-0.95%) |
Sep 30, 2010 | 5.897 | 5.912 | 5.793 | 5.898 | 8,100 | +0.12(+2.14%) |
Sep 29, 2010 | 5.705 | 5.822 | 5.622 | 5.775 | 2,496,592 | +0.04(+0.74%) |
Sep 28, 2010 | 5.548 | 5.747 | 5.478 | 5.732 | 1,832 | +0.21(+3.71%) |
Sep 27, 2010 | 5.515 | 5.558 | 5.428 | 5.527 | 1,168,108 | +0.03(+0.55%) |
Sep 24, 2010 | 5.383 | 5.508 | 5.335 | 5.497 | 1,325,492 | +0.17(+3.24%) |
Sep 23, 2010 | 5.478 | 5.518 | 5.312 | 5.325 | 7,596 | -0.17(-3.14%) |
Sep 22, 2010 | 5.535 | 5.600 | 5.438 | 5.497 | 1,143,916 | -0.05(-0.86%) |
Sep 21, 2010 | 5.565 | 5.620 | 5.478 | 5.545 | 1,319,408 | -0.03(-0.58%) |
Sep 20, 2010 | 5.468 | 5.585 | 5.455 | 5.577 | 2,175,200 | +0.10(+1.92%) |
Sep 17, 2010 | 5.473 | 5.540 | 5.365 | 5.473 | 2,244,060 | -0.08(-1.44%) |
Sep 15, 2010 | 5.503 | 5.588 | 5.470 | 5.553 | 1,080,024 | +0.05(+0.95%) |
Sep 14, 2010 | 5.532 | 5.535 | 5.380 | 5.500 | 1,399,332 | -0.03(-0.59%) |
Sep 13, 2010 | 5.473 | 5.570 | 5.460 | 5.532 | 1,957,020 | +0.11(+2.08%) |
Sep 10, 2010 | 5.388 | 5.500 | 5.265 | 5.420 | 2,080,548 | +0.09(+1.64%) |
Sep 09, 2010 | 5.325 | 5.406 | 5.277 | 5.332 | 1,113,084 | +0.05(+0.95%) |
Sep 08, 2010 | 5.260 | 5.325 | 5.232 | 5.282 | 1,185,464 | +0.04(+0.71%) |
Sep 07, 2010 | 5.245 | 5.295 | 5.152 | 5.245 | 6,180 | -0.12(-2.24%) |
Sep 03, 2010 | 5.195 | 5.370 | 5.192 | 5.365 | 1,576,300 | +0.22(+4.33%) |
Sep 02, 2010 | 5.152 | 5.180 | 5.077 | 5.143 | 4,700 | -0.01(-0.19%) |
Sep 01, 2010 | 5.125 | 5.270 | 5.090 | 5.152 | 1,755,400 | +0.10(+2.08%) |
Aug 31, 2010 | 5.045 | 5.197 | 5.003 | 5.048 | 6,000 | -0.18(-3.49%) |
Aug 30, 2010 | 5.457 | 5.457 | 5.223 | 5.230 | 1,743,412 | -0.23(-4.26%) |
Aug 27, 2010 | 5.463 | 5.495 | 5.270 | 5.463 | 1,477,228 | +0.08(+1.58%) |
Aug 26, 2010 | 5.190 | 5.465 | 5.165 | 5.378 | 4,332 | +0.21(+4.11%) |
Aug 25, 2010 | 5.050 | 5.185 | 5.040 | 5.165 | 4,288 | +0.08(+1.62%) |
Aug 24, 2010 | 5.128 | 5.185 | 5.035 | 5.082 | 17,420 | -0.10(-1.88%) |
Aug 23, 2010 | 5.088 | 5.260 | 5.050 | 5.180 | 1,824,332 | +0.10(+2.07%) |
Aug 20, 2010 | 5.093 | 5.115 | 5.032 | 5.075 | 1,233,812 | -0.05(-1.02%) |
Aug 19, 2010 | 5.265 | 5.300 | 5.085 | 5.128 | 6,480 | -0.17(-3.12%) |
Aug 18, 2010 | 5.250 | 5.301 | 5.145 | 5.293 | 67,532 | +0.05(+0.91%) |
Aug 17, 2010 | 5.322 | 5.348 | 5.220 | 5.245 | 10,336 | -0.04(-0.71%) |
Aug 16, 2010 | 5.258 | 5.305 | 5.190 | 5.282 | 1,627,128 | +0.02(+0.48%) |
Aug 13, 2010 | 5.258 | 5.308 | 5.128 | 5.258 | 1,469,728 | +0.03(+0.48%) |
Aug 12, 2010 | 5.247 | 5.290 | 5.180 | 5.232 | 1,758,752 | -0.07(-1.23%) |
Aug 11, 2010 | 5.412 | 5.438 | 5.269 | 5.298 | 18,764 | -0.19(-3.55%) |
Aug 10, 2010 | 5.657 | 5.657 | 5.367 | 5.492 | 8,004 | +0.02(+0.32%) |
Aug 09, 2010 | 5.513 | 5.565 | 5.470 | 5.475 | 1,200,732 | +0.00(+0.00%) |
Aug 06, 2010 | 5.475 | 5.515 | 5.397 | 5.475 | 1,194,240 | -0.01(-0.23%) |
Aug 05, 2010 | 5.625 | 5.680 | 5.465 | 5.487 | 1,284,076 | -0.17(-3.09%) |
Aug 04, 2010 | 5.545 | 5.830 | 5.545 | 5.662 | 2,499,104 | +0.13(+2.30%) |
Aug 03, 2010 | 5.397 | 5.577 | 5.335 | 5.535 | 1,670,716 | +0.11(+2.07%) |
Aug 02, 2010 | 5.402 | 5.525 | 5.400 | 5.423 | 2,744,388 | +0.10(+1.78%) |
Jul 30, 2010 | 5.327 | 5.362 | 5.030 | 5.327 | 2,320,504 | +0.23(+4.51%) |
Jul 29, 2010 | 5.183 | 5.210 | 5.000 | 5.098 | 1,357,272 | -0.04(-0.83%) |
Jul 28, 2010 | 5.140 | 5.540 | 5.112 | 5.140 | 6,956 | -0.40(-7.22%) |
Jul 27, 2010 | 5.438 | 5.692 | 5.438 | 5.540 | 2,840,320 | +0.11(+2.03%) |
Jul 26, 2010 | 5.327 | 5.442 | 5.310 | 5.430 | 1,185,748 | +0.13(+2.40%) |
Jul 23, 2010 | 5.175 | 5.340 | 5.110 | 5.303 | 1,203,448 | +0.13(+2.51%) |
Jul 22, 2010 | 5.117 | 5.192 | 5.070 | 5.173 | 1,159,372 | +0.11(+2.22%) |
Jul 21, 2010 | 5.303 | 5.355 | 5.060 | 5.060 | 1,309,124 | -0.26(-4.80%) |
Jul 20, 2010 | 5.170 | 5.320 | 5.150 | 5.315 | 1,161,524 | +0.08(+1.63%) |
Jul 19, 2010 | 5.255 | 5.285 | 5.173 | 5.230 | 893,624 | -0.02(-0.38%) |
Jul 16, 2010 | 5.250 | 5.450 | 5.218 | 5.250 | 1,317,780 | -0.22(-4.11%) |
Jul 15, 2010 | 5.440 | 5.510 | 5.393 | 5.475 | 1,432,628 | +0.02(+0.41%) |
Jul 14, 2010 | 5.348 | 5.513 | 5.332 | 5.452 | 1,535,928 | +0.11(+2.06%) |
Jul 13, 2010 | 5.343 | 5.360 | 5.115 | 5.343 | 17,000 | +0.17(+3.24%) |
Jul 12, 2010 | 5.190 | 5.210 | 5.098 | 5.175 | 978,660 | -0.04(-0.72%) |
Jul 09, 2010 | 5.213 | 5.258 | 5.130 | 5.213 | 1,695,532 | -0.02(-0.38%) |
Jul 08, 2010 | 5.232 | 5.388 | 5.197 | 5.232 | 5,168 | -0.04(-0.71%) |
Jul 07, 2010 | 5.412 | 5.445 | 5.168 | 5.270 | 2,149,972 | -0.12(-2.18%) |
Jul 06, 2010 | 5.388 | 5.540 | 5.345 | 5.388 | 9,560 | +0.05(+0.98%) |
Jul 02, 2010 | 5.335 | 5.400 | 5.250 | 5.335 | 1,719,692 | +0.05(+0.90%) |
Jul 01, 2010 | 5.343 | 5.360 | 5.143 | 5.287 | 3,016,512 | -0.09(-1.63%) |
Jun 30, 2010 | 5.375 | 5.420 | 5.215 | 5.375 | 21,608 | +0.07(+1.22%) |
Jun 29, 2010 | 5.455 | 5.515 | 5.274 | 5.310 | 2,104,544 | -0.34(-6.06%) |
Jun 25, 2010 | 5.652 | 5.692 | 5.605 | 5.652 | 4,441,332 | -0.03(-0.44%) |
Jun 24, 2010 | 5.775 | 5.815 | 5.668 | 5.678 | 883,116 | -0.13(-2.28%) |
Jun 23, 2010 | 5.617 | 5.900 | 5.548 | 5.810 | 3,054,360 | +0.21(+3.70%) |
Jun 22, 2010 | 5.603 | 5.907 | 5.590 | 5.603 | 4,944 | -0.25(-4.35%) |
Jun 21, 2010 | 5.973 | 6.027 | 5.832 | 5.857 | 1,517,720 | -0.06(-0.97%) |
Jun 18, 2010 | 5.915 | 5.978 | 5.817 | 5.915 | 2,039,036 | +0.08(+1.37%) |
Jun 17, 2010 | 5.835 | 5.838 | 5.742 | 5.835 | 960 | +0.06(+1.00%) |
Jun 16, 2010 | 5.753 | 5.815 | 5.728 | 5.777 | 833,536 | +0.00(+0.09%) |
Jun 15, 2010 | 5.772 | 5.785 | 5.683 | 5.772 | 8,592 | +0.07(+1.14%) |
Jun 14, 2010 | 5.760 | 5.770 | 5.690 | 5.707 | 1,131,532 | -0.02(-0.35%) |
Jun 11, 2010 | 5.645 | 5.782 | 5.603 | 5.728 | 837,980 | +0.04(+0.61%) |
Jun 10, 2010 | 5.692 | 5.740 | 5.650 | 5.692 | 7,984 | +0.03(+0.57%) |
Jun 09, 2010 | 5.763 | 5.838 | 5.625 | 5.660 | 1,708,228 | -0.10(-1.69%) |
Jun 08, 2010 | 5.900 | 5.940 | 5.692 | 5.758 | 2,527,732 | -0.14(-2.46%) |
Jun 07, 2010 | 5.893 | 5.955 | 5.702 | 5.902 | 2,635,656 | +0.01(+0.13%) |
Jun 04, 2010 | 5.895 | 6.065 | 5.620 | 5.895 | 6,121,108 | +0.19(+3.33%) |
Jun 03, 2010 | 5.705 | 5.740 | 5.537 | 5.705 | 2,449,308 | +0.19(+3.35%) |
Jun 02, 2010 | 5.520 | 5.600 | 5.460 | 5.520 | 3,281,328 | -0.06(-1.08%) |
Jun 01, 2010 | 5.580 | 5.782 | 5.577 | 5.580 | 6,972 | -0.12(-2.19%) |
May 28, 2010 | 5.705 | 5.755 | 5.495 | 5.705 | 3,081,708 | +0.04(+0.62%) |
May 27, 2010 | 5.588 | 5.685 | 5.537 | 5.670 | 2,313,104 | +0.17(+3.14%) |
May 26, 2010 | 5.497 | 5.625 | 5.330 | 5.497 | 6,992 | +0.16(+3.00%) |
May 25, 2010 | 5.245 | 5.360 | 5.190 | 5.338 | 1,114,772 | -0.00(-0.05%) |
May 24, 2010 | 5.395 | 5.478 | 5.287 | 5.340 | 2,080,396 | -0.08(-1.39%) |
May 21, 2010 | 5.310 | 5.495 | 5.290 | 5.415 | 1,742,528 | -0.01(-0.14%) |
May 20, 2010 | 5.525 | 5.562 | 5.415 | 5.423 | 2,071,628 | -0.34(-5.86%) |
May 19, 2010 | 5.730 | 5.835 | 5.707 | 5.760 | 1,620,148 | +0.02(+0.30%) |
May 18, 2010 | 5.805 | 5.830 | 5.680 | 5.742 | 2,751,360 | -0.03(-0.48%) |
May 17, 2010 | 5.820 | 5.947 | 5.705 | 5.770 | 3,582,132 | +0.00(+0.09%) |
May 14, 2010 | 5.765 | 5.768 | 5.457 | 5.765 | 2,302,372 | +0.13(+2.40%) |
May 13, 2010 | 5.725 | 5.740 | 5.595 | 5.630 | 1,187,048 | -0.09(-1.62%) |
May 12, 2010 | 5.580 | 5.728 | 5.522 | 5.723 | 1,643,996 | +0.16(+2.78%) |
May 11, 2010 | 5.558 | 5.668 | 5.520 | 5.567 | 1,625,860 | +0.04(+0.81%) |
May 10, 2010 | 5.390 | 5.540 | 5.365 | 5.522 | 1,735,836 | +0.26(+5.04%) |
May 07, 2010 | 5.423 | 5.423 | 5.160 | 5.258 | 2,748,700 | -0.18(-3.31%) |
May 06, 2010 | 5.438 | 5.643 | 5.128 | 5.438 | 860 | -0.14(-2.47%) |
May 05, 2010 | 5.535 | 5.593 | 5.495 | 5.575 | 2,010,424 | -0.00(-0.09%) |
May 04, 2010 | 5.710 | 5.747 | 5.558 | 5.580 | 2,288,892 | -0.19(-3.33%) |