Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 5.401 | 5.445 | 5.334 | 5.356 | 26,464 | -0.01(-0.28%) |
Jun 29, 2011 | 5.401 | 5.564 | 5.334 | 5.371 | 84,929 | -0.07(-1.23%) |
Jun 28, 2011 | 5.274 | 5.468 | 5.208 | 5.438 | 64,378 | +0.15(+2.81%) |
Jun 27, 2011 | 5.193 | 5.408 | 5.166 | 5.289 | 48,114 | +0.13(+2.45%) |
Jun 24, 2011 | 5.252 | 5.297 | 5.163 | 5.163 | 105,828 | -0.07(-1.28%) |
Jun 23, 2011 | 5.267 | 5.319 | 5.200 | 5.230 | 46,154 | -0.08(-1.54%) |
Jun 22, 2011 | 5.438 | 5.564 | 5.274 | 5.312 | 68,797 | -0.17(-3.12%) |
Jun 21, 2011 | 5.453 | 5.534 | 5.282 | 5.482 | 51,874 | +0.06(+1.10%) |
Jun 20, 2011 | 5.200 | 5.505 | 5.118 | 5.423 | 200,405 | -0.02(-0.41%) |
Jun 17, 2011 | 5.193 | 5.445 | 5.156 | 5.445 | 104,403 | +0.28(+5.47%) |
Jun 16, 2011 | 5.267 | 5.282 | 5.063 | 5.163 | 77,241 | -0.11(-2.11%) |
Jun 15, 2011 | 5.148 | 5.297 | 5.089 | 5.274 | 50,526 | +0.08(+1.57%) |
Jun 14, 2011 | 5.282 | 5.282 | 5.104 | 5.193 | 139,852 | -0.04(-0.85%) |
Jun 13, 2011 | 5.505 | 5.505 | 4.992 | 5.237 | 304,884 | -0.25(-4.60%) |
Jun 10, 2011 | 5.505 | 5.586 | 5.364 | 5.490 | 97,040 | -0.01(-0.14%) |
Jun 09, 2011 | 5.401 | 5.586 | 5.401 | 5.497 | 37,532 | +0.10(+1.93%) |
Jun 08, 2011 | 5.445 | 5.504 | 5.297 | 5.393 | 116,543 | -0.06(-1.09%) |
Jun 07, 2011 | 5.445 | 5.645 | 5.393 | 5.453 | 86,652 | +0.01(+0.14%) |
Jun 06, 2011 | 5.460 | 5.616 | 5.386 | 5.445 | 111,301 | -0.07(-1.34%) |
Jun 03, 2011 | 5.675 | 5.690 | 5.408 | 5.519 | 170,985 | -0.48(-8.02%) |
May 24, 2011 | 6.119 | 6.164 | 5.912 | 6.001 | 57,222 | -0.08(-1.34%) |
May 23, 2011 | 5.964 | 6.149 | 5.904 | 6.082 | 53,265 | -0.02(-0.36%) |
May 20, 2011 | 6.030 | 6.104 | 6.001 | 6.104 | 29,196 | +0.03(+0.49%) |
May 19, 2011 | 6.149 | 6.208 | 6.008 | 6.075 | 47,788 | -0.13(-2.03%) |
May 18, 2011 | 5.608 | 6.238 | 5.556 | 6.201 | 237,274 | +0.63(+11.30%) |
May 17, 2011 | 6.238 | 6.282 | 5.460 | 5.571 | 752,157 | -0.71(-11.32%) |
May 16, 2011 | 6.564 | 6.586 | 6.230 | 6.282 | 81,500 | -0.35(-5.25%) |
May 13, 2011 | 6.668 | 6.801 | 6.601 | 6.630 | 39,915 | -0.05(-0.78%) |
May 12, 2011 | 6.905 | 6.927 | 6.638 | 6.682 | 109,200 | -0.24(-3.53%) |
May 11, 2011 | 7.134 | 7.245 | 6.905 | 6.927 | 54,839 | -0.26(-3.61%) |
May 10, 2011 | 7.186 | 7.275 | 7.119 | 7.186 | 45,660 | +0.01(+0.10%) |
May 09, 2011 | 6.816 | 7.238 | 6.564 | 7.179 | 64,301 | +0.36(+5.21%) |
May 06, 2011 | 7.001 | 7.068 | 6.660 | 6.823 | 84,413 | -0.06(-0.86%) |
May 05, 2011 | 7.030 | 7.104 | 6.705 | 6.882 | 125,736 | -0.17(-2.41%) |
May 04, 2011 | 7.208 | 7.289 | 6.890 | 7.052 | 157,861 | -0.17(-2.35%) |
May 03, 2011 | 7.038 | 7.296 | 7.030 | 7.222 | 92,535 | +0.14(+1.98%) |
May 02, 2011 | 7.215 | 7.326 | 7.045 | 7.082 | 56,340 | -0.20(-2.74%) |
Apr 29, 2011 | 7.400 | 7.415 | 7.200 | 7.282 | 44,394 | -0.13(-1.79%) |
Apr 28, 2011 | 7.422 | 7.555 | 7.304 | 7.415 | 38,638 | +0.00(+0.00%) |
Apr 27, 2011 | 7.274 | 7.466 | 7.245 | 7.415 | 91,262 | +0.11(+1.52%) |
Apr 26, 2011 | 7.400 | 7.577 | 7.304 | 7.304 | 55,953 | +0.02(+0.30%) |
Apr 25, 2011 | 7.429 | 7.444 | 7.156 | 7.282 | 74,503 | -0.15(-1.99%) |
Apr 21, 2011 | 7.407 | 7.718 | 7.333 | 7.429 | 114,350 | +0.04(+0.50%) |
Apr 20, 2011 | 7.489 | 7.740 | 7.274 | 7.392 | 210,978 | -0.01(-0.20%) |
Apr 19, 2011 | 6.698 | 7.481 | 6.691 | 7.407 | 343,434 | +0.72(+10.72%) |
Apr 18, 2011 | 6.550 | 6.720 | 6.542 | 6.690 | 32,816 | +0.11(+1.69%) |
Apr 15, 2011 | 6.668 | 6.683 | 6.513 | 6.579 | 28,999 | -0.07(-1.00%) |
Apr 14, 2011 | 6.542 | 6.668 | 6.461 | 6.646 | 56,582 | +0.07(+1.01%) |
Apr 13, 2011 | 6.727 | 6.727 | 6.579 | 6.579 | 38,971 | -0.10(-1.44%) |
Apr 12, 2011 | 6.860 | 6.912 | 6.668 | 6.675 | 116,532 | -0.37(-5.25%) |
Apr 11, 2011 | 7.060 | 7.178 | 6.860 | 7.045 | 123,670 | -0.03(-0.42%) |
Apr 08, 2011 | 7.023 | 7.222 | 6.927 | 7.075 | 136,161 | +0.13(+1.81%) |
Apr 07, 2011 | 7.119 | 7.208 | 6.845 | 6.949 | 142,289 | -0.16(-2.29%) |
Apr 06, 2011 | 6.551 | 7.119 | 6.455 | 7.112 | 254,061 | +0.56(+8.56%) |
Apr 05, 2011 | 5.903 | 6.595 | 5.903 | 6.551 | 264,198 | +0.55(+9.09%) |
Apr 04, 2011 | 6.005 | 6.005 | 5.939 | 6.005 | 40,311 | +0.01(+0.12%) |
Apr 01, 2011 | 5.939 | 5.998 | 5.931 | 5.998 | 47,273 | +0.01(+0.25%) |
Mar 31, 2011 | 5.961 | 6.071 | 5.931 | 5.983 | 57,335 | +0.03(+0.48%) |
Mar 30, 2011 | 5.953 | 6.101 | 5.909 | 5.954 | 65,142 | +0.00(+0.01%) |
Mar 29, 2011 | 5.946 | 6.027 | 5.902 | 5.953 | 37,363 | -0.01(-0.25%) |
Mar 28, 2011 | 5.968 | 6.064 | 5.850 | 5.968 | 46,521 | -0.01(-0.12%) |
Mar 25, 2011 | 6.093 | 6.093 | 5.953 | 5.975 | 13,270 | -0.11(-1.82%) |
Mar 24, 2011 | 5.990 | 6.093 | 5.946 | 6.086 | 40,448 | +0.10(+1.73%) |
Mar 23, 2011 | 5.916 | 6.027 | 5.902 | 5.983 | 22,216 | +0.04(+0.68%) |
Mar 22, 2011 | 6.012 | 6.012 | 5.920 | 5.942 | 22,960 | -0.07(-1.17%) |
Mar 21, 2011 | 5.953 | 6.042 | 5.857 | 6.012 | 44,489 | +0.07(+1.12%) |
Mar 18, 2011 | 5.975 | 6.012 | 5.916 | 5.946 | 23,219 | +0.01(+0.12%) |
Mar 17, 2011 | 6.027 | 6.027 | 5.909 | 5.939 | 27,161 | +0.00(+0.00%) |
Mar 16, 2011 | 6.034 | 6.042 | 5.905 | 5.939 | 54,021 | -0.07(-1.23%) |
Mar 15, 2011 | 5.865 | 6.042 | 5.798 | 6.012 | 78,036 | +0.09(+1.50%) |
Mar 14, 2011 | 6.012 | 6.012 | 5.776 | 5.924 | 59,950 | -0.16(-2.61%) |
Mar 11, 2011 | 6.079 | 6.086 | 5.924 | 6.082 | 59,991 | -0.00(-0.06%) |
Mar 10, 2011 | 6.130 | 6.189 | 5.872 | 6.086 | 183,618 | -0.08(-1.32%) |
Mar 09, 2011 | 6.160 | 6.211 | 6.116 | 6.167 | 94,866 | -0.04(-0.71%) |
Mar 08, 2011 | 6.108 | 6.211 | 6.094 | 6.211 | 65,989 | +0.10(+1.56%) |
Mar 07, 2011 | 6.197 | 6.197 | 6.108 | 6.116 | 41,357 | -0.03(-0.48%) |
Mar 04, 2011 | 6.160 | 6.180 | 6.116 | 6.145 | 40,254 | +0.01(+0.12%) |
Mar 03, 2011 | 6.101 | 6.182 | 6.072 | 6.138 | 95,616 | +0.10(+1.71%) |
Mar 02, 2011 | 6.130 | 6.131 | 6.027 | 6.035 | 82,834 | -0.10(-1.56%) |
Mar 01, 2011 | 5.799 | 6.138 | 5.733 | 6.130 | 415,709 | +0.37(+6.39%) |
Feb 28, 2011 | 5.851 | 5.873 | 5.608 | 5.762 | 67,798 | -0.06(-1.01%) |
Feb 25, 2011 | 5.718 | 5.865 | 5.556 | 5.821 | 61,456 | +0.14(+2.46%) |
Feb 24, 2011 | 5.807 | 5.858 | 5.608 | 5.682 | 98,511 | -0.14(-2.40%) |
Feb 23, 2011 | 5.888 | 5.888 | 5.704 | 5.821 | 88,015 | +0.04(+0.64%) |
Feb 22, 2011 | 5.821 | 5.896 | 5.645 | 5.785 | 85,166 | -0.10(-1.75%) |
Feb 18, 2011 | 5.483 | 5.961 | 5.478 | 5.888 | 278,967 | +0.44(+8.11%) |
Feb 17, 2011 | 5.299 | 5.468 | 5.299 | 5.446 | 66,055 | +0.15(+2.92%) |
Feb 16, 2011 | 5.321 | 5.490 | 5.188 | 5.291 | 126,889 | -0.02(-0.42%) |
Feb 15, 2011 | 5.409 | 5.505 | 5.314 | 5.314 | 58,895 | -0.13(-2.43%) |
Feb 14, 2011 | 5.358 | 5.542 | 5.358 | 5.446 | 38,550 | +0.11(+2.07%) |
Feb 11, 2011 | 5.446 | 5.490 | 5.336 | 5.336 | 52,588 | -0.12(-2.16%) |
Feb 10, 2011 | 5.520 | 5.551 | 5.446 | 5.453 | 21,642 | -0.09(-1.59%) |
Feb 09, 2011 | 5.461 | 5.578 | 5.402 | 5.542 | 37,216 | +0.06(+1.07%) |
Feb 08, 2011 | 5.483 | 5.498 | 5.402 | 5.483 | 26,143 | +0.04(+0.67%) |
Feb 07, 2011 | 5.454 | 5.578 | 5.402 | 5.446 | 43,193 | -0.01(-0.25%) |
Feb 04, 2011 | 5.593 | 5.593 | 5.341 | 5.460 | 83,320 | -0.04(-0.68%) |
Feb 03, 2011 | 5.439 | 5.688 | 5.439 | 5.498 | 164,907 | +0.12(+2.32%) |
Feb 02, 2011 | 5.373 | 5.395 | 5.197 | 5.373 | 116,188 | -0.01(-0.27%) |
Feb 01, 2011 | 5.358 | 5.461 | 5.358 | 5.388 | 100,937 | +0.07(+1.38%) |
Jan 31, 2011 | 5.285 | 5.314 | 5.226 | 5.314 | 22,302 | +0.04(+0.70%) |
Jan 28, 2011 | 5.366 | 5.388 | 5.263 | 5.277 | 45,768 | -0.11(-2.04%) |
Jan 27, 2011 | 5.343 | 5.432 | 5.160 | 5.388 | 84,764 | +0.06(+1.10%) |
Jan 26, 2011 | 5.321 | 5.410 | 5.292 | 5.329 | 42,648 | +0.01(+0.14%) |
Jan 25, 2011 | 5.476 | 5.498 | 5.285 | 5.321 | 55,020 | -0.19(-3.46%) |
Jan 24, 2011 | 5.520 | 5.578 | 5.483 | 5.512 | 18,388 | -0.01(-0.13%) |
Jan 21, 2011 | 5.255 | 5.608 | 5.197 | 5.520 | 122,672 | +0.35(+6.82%) |
Jan 20, 2011 | 5.358 | 5.380 | 5.138 | 5.167 | 89,879 | -0.23(-4.22%) |
Jan 19, 2011 | 5.542 | 5.564 | 5.366 | 5.395 | 78,019 | -0.15(-2.78%) |
Jan 18, 2011 | 5.542 | 5.615 | 5.542 | 5.549 | 89,486 | -0.06(-1.05%) |
Jan 14, 2011 | 5.549 | 5.615 | 5.542 | 5.608 | 108,806 | +0.04(+0.79%) |
Jan 13, 2011 | 5.556 | 5.571 | 5.468 | 5.564 | 76,113 | -0.01(-0.26%) |
Jan 12, 2011 | 5.674 | 5.696 | 5.534 | 5.578 | 64,456 | -0.07(-1.30%) |
Jan 11, 2011 | 5.688 | 5.755 | 5.615 | 5.652 | 54,169 | +0.01(+0.13%) |
Jan 10, 2011 | 5.556 | 5.688 | 5.527 | 5.644 | 112,455 | +0.07(+1.18%) |
Jan 07, 2011 | 5.637 | 5.637 | 5.373 | 5.578 | 167,202 | -0.10(-1.81%) |
Jan 06, 2011 | 5.916 | 5.967 | 5.622 | 5.681 | 212,266 | -0.26(-4.33%) |
Jan 05, 2011 | 5.916 | 5.957 | 5.872 | 5.938 | 82,907 | -0.01(-0.12%) |
Jan 04, 2011 | 5.989 | 5.989 | 5.793 | 5.945 | 87,459 | -0.05(-0.85%) |
Jan 03, 2011 | 5.997 | 5.997 | 5.808 | 5.997 | 115,647 | +0.04(+0.74%) |
Dec 31, 2010 | 5.828 | 5.953 | 5.784 | 5.953 | 127,206 | +0.09(+1.50%) |
Dec 30, 2010 | 5.923 | 5.975 | 5.784 | 5.865 | 132,481 | -0.08(-1.35%) |
Dec 29, 2010 | 5.901 | 5.982 | 5.872 | 5.945 | 82,368 | +0.04(+0.74%) |
Dec 28, 2010 | 5.931 | 5.997 | 5.872 | 5.901 | 68,020 | +0.00(+0.00%) |
Dec 27, 2010 | 5.945 | 5.960 | 5.887 | 5.901 | 54,126 | -0.04(-0.62%) |
Dec 23, 2010 | 5.986 | 6.004 | 5.923 | 5.938 | 27,823 | -0.01(-0.25%) |
Dec 22, 2010 | 5.953 | 6.026 | 5.906 | 5.953 | 54,835 | -0.02(-0.37%) |
Dec 21, 2010 | 5.916 | 6.004 | 5.894 | 5.975 | 48,167 | +0.05(+0.87%) |
Dec 20, 2010 | 6.077 | 6.084 | 5.923 | 5.923 | 62,056 | -0.15(-2.41%) |
Dec 17, 2010 | 6.055 | 6.084 | 5.931 | 6.070 | 119,132 | +0.00(+0.00%) |
Dec 16, 2010 | 5.975 | 6.070 | 5.916 | 6.070 | 43,152 | +0.07(+1.22%) |
Dec 15, 2010 | 5.953 | 5.997 | 5.894 | 5.997 | 52,979 | +0.01(+0.12%) |
Dec 14, 2010 | 6.033 | 6.041 | 5.909 | 5.989 | 29,432 | -0.02(-0.37%) |
Dec 13, 2010 | 5.997 | 6.026 | 5.960 | 6.011 | 47,184 | +0.01(+0.24%) |
Dec 10, 2010 | 5.997 | 6.070 | 5.931 | 5.997 | 101,301 | -0.02(-0.36%) |
Dec 09, 2010 | 5.997 | 6.077 | 5.916 | 6.019 | 71,039 | +0.04(+0.74%) |
Dec 08, 2010 | 6.128 | 6.208 | 5.953 | 5.975 | 73,242 | -0.17(-2.73%) |
Dec 07, 2010 | 6.216 | 6.333 | 6.084 | 6.143 | 228,441 | +0.07(+1.08%) |
Dec 06, 2010 | 5.953 | 6.084 | 5.865 | 6.077 | 172,751 | +0.10(+1.71%) |
Dec 03, 2010 | 6.077 | 6.084 | 5.894 | 5.975 | 108,738 | -0.06(-0.97%) |
Dec 02, 2010 | 6.011 | 6.128 | 5.975 | 6.033 | 70,085 | +0.01(+0.12%) |
Dec 01, 2010 | 6.106 | 6.420 | 6.004 | 6.026 | 149,659 | +0.07(+1.23%) |
Nov 30, 2010 | 5.975 | 6.106 | 5.916 | 5.953 | 79,266 | -0.08(-1.33%) |
Nov 29, 2010 | 5.931 | 6.070 | 5.814 | 6.033 | 85,723 | +0.06(+0.98%) |
Nov 26, 2010 | 5.850 | 5.989 | 5.843 | 5.975 | 34,138 | +0.04(+0.74%) |
Nov 24, 2010 | 6.011 | 5.931 | 5.931 | 5.931 | 86,693 | +0.01(+0.25%) |
Nov 23, 2010 | 6.018 | 6.040 | 5.909 | 5.916 | 58,501 | -0.16(-2.64%) |
Nov 22, 2010 | 6.099 | 6.318 | 5.975 | 6.077 | 99,270 | -0.09(-1.54%) |
Nov 19, 2010 | 6.150 | 6.201 | 5.953 | 6.172 | 91,689 | +0.03(+0.48%) |
Nov 18, 2010 | 6.026 | 6.296 | 5.960 | 6.143 | 103,974 | +0.22(+3.70%) |
Nov 17, 2010 | 5.953 | 6.121 | 5.865 | 5.924 | 103,716 | -0.04(-0.73%) |
Nov 16, 2010 | 6.135 | 6.135 | 5.876 | 5.967 | 182,622 | -0.19(-3.08%) |
Nov 15, 2010 | 6.143 | 6.325 | 6.143 | 6.157 | 118,095 | +0.02(+0.36%) |
Nov 12, 2010 | 6.303 | 6.413 | 6.092 | 6.135 | 123,425 | -0.22(-3.39%) |
Nov 11, 2010 | 6.471 | 6.793 | 6.289 | 6.351 | 243,917 | -0.17(-2.63%) |
Nov 10, 2010 | 6.135 | 6.566 | 5.850 | 6.522 | 410,699 | +0.36(+5.81%) |
Nov 09, 2010 | 6.121 | 6.852 | 6.062 | 6.164 | 975,534 | +0.07(+1.08%) |
Nov 08, 2010 | 5.982 | 6.121 | 5.967 | 6.099 | 115,904 | +0.04(+0.72%) |
Nov 05, 2010 | 6.128 | 6.150 | 6.011 | 6.055 | 150,199 | +0.01(+0.24%) |
Nov 04, 2010 | 6.157 | 6.201 | 5.924 | 6.040 | 247,753 | +0.10(+1.72%) |
Nov 03, 2010 | 5.764 | 5.946 | 5.749 | 5.938 | 81,265 | +0.15(+2.64%) |
Nov 02, 2010 | 5.851 | 5.902 | 5.731 | 5.785 | 75,458 | -0.05(-0.87%) |
Nov 01, 2010 | 5.829 | 6.033 | 5.800 | 5.836 | 93,582 | +0.08(+1.39%) |
Oct 29, 2010 | 5.698 | 5.909 | 5.698 | 5.756 | 140,412 | +0.01(+0.13%) |
Oct 28, 2010 | 5.720 | 5.793 | 5.600 | 5.749 | 104,260 | +0.07(+1.15%) |
Oct 27, 2010 | 5.902 | 5.902 | 5.603 | 5.683 | 281,597 | -0.38(-6.25%) |
Oct 25, 2010 | 6.084 | 6.244 | 5.989 | 6.062 | 181,018 | -0.01(-0.12%) |
Oct 22, 2010 | 6.339 | 6.368 | 5.989 | 6.070 | 252,749 | -0.20(-3.25%) |
Oct 21, 2010 | 5.902 | 6.703 | 5.902 | 6.274 | 776,557 | +0.37(+6.30%) |
Oct 20, 2010 | 5.829 | 6.004 | 5.727 | 5.902 | 161,903 | +0.09(+1.63%) |
Oct 19, 2010 | 5.938 | 6.026 | 5.756 | 5.807 | 224,566 | -0.22(-3.63%) |
Oct 18, 2010 | 5.909 | 6.135 | 5.771 | 6.026 | 166,543 | +0.11(+1.85%) |
Oct 15, 2010 | 6.026 | 6.113 | 5.778 | 5.917 | 270,353 | -0.07(-1.10%) |
Oct 14, 2010 | 6.252 | 6.252 | 5.975 | 5.982 | 256,668 | -0.28(-4.53%) |
Oct 13, 2010 | 6.186 | 6.376 | 6.128 | 6.266 | 217,810 | +0.19(+3.12%) |
Oct 12, 2010 | 6.201 | 6.259 | 5.982 | 6.077 | 475,456 | -0.21(-3.36%) |
Oct 11, 2010 | 6.208 | 6.470 | 6.040 | 6.288 | 254,400 | +0.10(+1.65%) |
Oct 08, 2010 | 6.128 | 6.376 | 5.975 | 6.186 | 505,520 | +0.07(+1.07%) |
Oct 07, 2010 | 5.764 | 6.295 | 5.756 | 6.121 | 1,328,210 | +0.40(+7.01%) |
Oct 06, 2010 | 4.984 | 5.749 | 4.984 | 5.720 | 660,842 | +0.75(+15.10%) |
Oct 05, 2010 | 4.664 | 5.020 | 4.606 | 4.969 | 626,165 | +0.35(+7.55%) |
Oct 04, 2010 | 4.621 | 4.701 | 4.562 | 4.621 | 126,806 | -0.04(-0.78%) |
Oct 01, 2010 | 4.613 | 4.708 | 4.613 | 4.657 | 175,257 | +0.07(+1.42%) |
Sep 30, 2010 | 4.839 | 4.846 | 4.592 | 4.592 | 191,825 | -0.20(-4.24%) |
Sep 29, 2010 | 4.802 | 4.846 | 4.686 | 4.795 | 117,439 | -0.05(-1.05%) |
Sep 28, 2010 | 4.650 | 4.846 | 4.587 | 4.846 | 92,348 | +0.18(+3.89%) |
Sep 27, 2010 | 4.780 | 4.780 | 4.650 | 4.664 | 107,825 | -0.11(-2.39%) |
Sep 24, 2010 | 4.693 | 4.824 | 4.679 | 4.778 | 98,057 | +0.22(+4.90%) |
Sep 23, 2010 | 4.628 | 4.701 | 4.497 | 4.555 | 94,594 | -0.09(-2.03%) |
Sep 22, 2010 | 4.904 | 4.904 | 4.548 | 4.650 | 140,500 | -0.25(-5.19%) |
Sep 21, 2010 | 4.853 | 4.948 | 4.809 | 4.904 | 49,377 | +0.03(+0.70%) |
Sep 20, 2010 | 4.766 | 4.962 | 4.766 | 4.870 | 57,166 | +0.09(+1.87%) |
Sep 17, 2010 | 4.642 | 4.860 | 4.642 | 4.780 | 126,052 | -0.01(-0.30%) |
Sep 15, 2010 | 4.940 | 4.940 | 4.795 | 4.795 | 52,427 | -0.16(-3.23%) |
Sep 14, 2010 | 4.642 | 4.969 | 4.635 | 4.955 | 136,546 | +0.28(+5.90%) |
Sep 13, 2010 | 4.868 | 4.969 | 4.657 | 4.679 | 115,212 | -0.15(-3.01%) |
Sep 10, 2010 | 4.722 | 5.035 | 4.722 | 4.824 | 210,905 | +0.12(+2.63%) |
Sep 09, 2010 | 4.555 | 4.722 | 4.533 | 4.701 | 188,259 | +0.21(+4.69%) |
Sep 08, 2010 | 4.562 | 4.627 | 4.388 | 4.490 | 167,104 | -0.01(-0.32%) |
Sep 07, 2010 | 4.186 | 4.555 | 4.048 | 4.504 | 239,412 | +0.31(+7.43%) |
Sep 03, 2010 | 4.200 | 4.200 | 4.092 | 4.193 | 80,621 | +0.01(+0.35%) |
Sep 02, 2010 | 4.080 | 4.178 | 4.055 | 4.178 | 74,181 | +0.07(+1.76%) |
Sep 01, 2010 | 4.092 | 4.128 | 4.005 | 4.106 | 134,931 | +0.07(+1.80%) |
Aug 31, 2010 | 4.012 | 4.099 | 3.961 | 4.034 | 117,353 | -0.01(-0.18%) |
Aug 30, 2010 | 4.157 | 4.157 | 4.019 | 4.041 | 56,668 | -0.11(-2.62%) |
Aug 27, 2010 | 4.171 | 4.222 | 4.063 | 4.149 | 82,645 | +0.01(+0.35%) |
Aug 26, 2010 | 4.171 | 4.171 | 4.019 | 4.135 | 137,913 | -0.04(-1.04%) |
Aug 25, 2010 | 4.171 | 4.193 | 4.026 | 4.178 | 74,665 | -0.01(-0.35%) |
Aug 24, 2010 | 4.258 | 4.273 | 4.164 | 4.193 | 77,265 | -0.11(-2.53%) |
Aug 23, 2010 | 4.490 | 4.533 | 4.273 | 4.302 | 79,414 | -0.19(-4.19%) |
Aug 20, 2010 | 4.439 | 4.490 | 4.309 | 4.490 | 114,925 | +0.05(+1.14%) |
Aug 19, 2010 | 4.512 | 4.541 | 4.338 | 4.439 | 99,680 | -0.10(-2.23%) |
Aug 18, 2010 | 4.417 | 4.852 | 4.417 | 4.541 | 292,169 | +0.09(+2.12%) |
Aug 17, 2010 | 4.396 | 4.526 | 4.302 | 4.446 | 121,020 | +0.07(+1.49%) |
Aug 16, 2010 | 4.258 | 4.385 | 4.258 | 4.381 | 52,599 | +0.10(+2.37%) |
Aug 13, 2010 | 4.309 | 4.345 | 4.254 | 4.280 | 52,184 | -0.04(-1.01%) |
Aug 12, 2010 | 4.222 | 4.381 | 4.222 | 4.323 | 56,940 | +0.03(+0.67%) |
Aug 11, 2010 | 4.345 | 4.345 | 4.207 | 4.294 | 80,396 | -0.09(-1.98%) |
Aug 10, 2010 | 4.410 | 4.468 | 4.352 | 4.381 | 40,975 | -0.10(-2.26%) |
Aug 09, 2010 | 4.381 | 4.533 | 4.323 | 4.483 | 114,443 | +0.15(+3.51%) |
Aug 06, 2010 | 4.417 | 4.417 | 4.222 | 4.331 | 195,042 | -0.09(-2.13%) |
Aug 05, 2010 | 4.483 | 4.499 | 4.388 | 4.425 | 163,395 | -0.12(-2.71%) |
Aug 04, 2010 | 4.403 | 4.577 | 4.367 | 4.548 | 200,055 | +0.17(+3.79%) |
Aug 03, 2010 | 4.512 | 4.547 | 4.382 | 4.382 | 136,425 | -0.13(-2.88%) |
Aug 02, 2010 | 4.382 | 4.569 | 4.353 | 4.512 | 147,240 | +0.16(+3.65%) |
Jul 30, 2010 | 4.129 | 4.360 | 4.057 | 4.353 | 59,571 | +0.17(+3.97%) |
Jul 29, 2010 | 4.389 | 4.396 | 4.158 | 4.187 | 77,929 | -0.14(-3.33%) |
Jul 28, 2010 | 4.353 | 4.432 | 4.266 | 4.331 | 58,375 | -0.06(-1.32%) |
Jul 27, 2010 | 4.591 | 4.620 | 4.259 | 4.389 | 111,487 | -0.13(-2.88%) |
Jul 26, 2010 | 4.389 | 4.591 | 4.346 | 4.519 | 56,367 | +0.11(+2.45%) |
Jul 23, 2010 | 4.295 | 4.439 | 4.237 | 4.411 | 130,887 | +0.12(+2.69%) |
Jul 22, 2010 | 4.317 | 4.375 | 4.259 | 4.295 | 110,061 | +0.03(+0.68%) |
Jul 21, 2010 | 4.411 | 4.411 | 4.259 | 4.266 | 88,182 | -0.07(-1.66%) |
Jul 20, 2010 | 4.288 | 4.367 | 4.288 | 4.338 | 125,992 | +0.01(+0.33%) |
Jul 19, 2010 | 4.281 | 4.375 | 4.252 | 4.324 | 111,703 | +0.04(+0.84%) |
Jul 16, 2010 | 4.324 | 4.468 | 4.232 | 4.288 | 83,989 | -0.11(-2.46%) |
Jul 15, 2010 | 4.461 | 4.490 | 4.302 | 4.396 | 124,815 | -0.08(-1.77%) |
Jul 14, 2010 | 4.411 | 4.569 | 4.389 | 4.476 | 144,133 | +0.01(+0.24%) |
Jul 13, 2010 | 4.512 | 4.582 | 4.295 | 4.465 | 144,679 | +0.00(+0.08%) |
Jul 12, 2010 | 4.569 | 4.591 | 4.375 | 4.461 | 149,941 | -0.13(-2.83%) |
Jul 09, 2010 | 4.064 | 4.663 | 4.021 | 4.591 | 216,071 | +0.49(+12.07%) |
Jul 08, 2010 | 4.107 | 4.187 | 3.992 | 4.097 | 57,844 | +0.03(+0.62%) |
Jul 07, 2010 | 3.906 | 4.100 | 3.906 | 4.071 | 97,904 | +0.17(+4.43%) |
Jul 06, 2010 | 4.014 | 4.126 | 3.856 | 3.899 | 126,485 | -0.05(-1.27%) |
Jul 02, 2010 | 3.899 | 3.949 | 3.784 | 3.949 | 126,385 | +0.07(+1.86%) |