Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.729 | 8.880 | 8.673 | 8.833 | 9,985,927 | +0.08(+0.97%) |
Apr 28, 2011 | 8.936 | 9.030 | 8.664 | 8.748 | 11,489,950 | -0.16(-1.79%) |
Apr 27, 2011 | 8.617 | 8.941 | 8.354 | 8.908 | 14,052,540 | +0.34(+3.94%) |
Apr 26, 2011 | 8.598 | 8.636 | 8.420 | 8.570 | 11,909,771 | -0.14(-1.62%) |
Apr 25, 2011 | 8.964 | 9.011 | 8.692 | 8.711 | 11,090,787 | -0.17(-1.90%) |
Apr 21, 2011 | 8.795 | 8.889 | 8.682 | 8.880 | 8,878,080 | +0.23(+2.60%) |
Apr 20, 2011 | 8.626 | 8.758 | 8.542 | 8.654 | 9,601,463 | +0.20(+2.33%) |
Apr 19, 2011 | 8.382 | 8.476 | 8.204 | 8.457 | 10,340,666 | +0.14(+1.69%) |
Apr 18, 2011 | 8.523 | 8.729 | 8.176 | 8.316 | 20,355,074 | -0.70(-7.80%) |
Apr 15, 2011 | 9.058 | 9.095 | 8.889 | 9.020 | 12,927,053 | +0.08(+0.84%) |
Apr 14, 2011 | 8.664 | 9.011 | 8.626 | 8.945 | 13,030,737 | +0.32(+3.70%) |
Apr 13, 2011 | 8.607 | 8.720 | 8.448 | 8.626 | 9,953,574 | +0.04(+0.44%) |
Apr 12, 2011 | 8.579 | 8.701 | 8.345 | 8.589 | 11,661,468 | +0.02(+0.22%) |
Apr 11, 2011 | 9.208 | 9.274 | 8.448 | 8.570 | 13,777,720 | -0.59(-6.45%) |
Apr 08, 2011 | 9.199 | 9.340 | 9.067 | 9.161 | 12,446,518 | +0.20(+2.20%) |
Apr 07, 2011 | 8.908 | 9.133 | 8.823 | 8.964 | 8,769,138 | +0.04(+0.42%) |
Apr 06, 2011 | 9.067 | 9.180 | 8.833 | 8.927 | 12,046,747 | -0.02(-0.21%) |
Apr 05, 2011 | 8.514 | 8.964 | 8.485 | 8.945 | 10,333,021 | +0.38(+4.38%) |
Apr 04, 2011 | 8.607 | 8.711 | 8.523 | 8.570 | 6,504,313 | +0.12(+1.44%) |
Apr 01, 2011 | 8.391 | 8.551 | 8.345 | 8.448 | 6,691,462 | -0.08(-0.88%) |
Mar 31, 2011 | 8.645 | 8.701 | 8.504 | 8.523 | 7,197,946 | +0.03(+0.33%) |
Mar 30, 2011 | 8.495 | 8.495 | 8.495 | 8.495 | 10,196,320 | +0.17(+2.03%) |
Mar 29, 2011 | 8.194 | 8.495 | 8.129 | 8.326 | 6,580,526 | +0.06(+0.68%) |
Mar 28, 2011 | 8.241 | 8.514 | 8.213 | 8.269 | 7,082,838 | -0.16(-1.89%) |
Mar 25, 2011 | 8.617 | 8.720 | 8.354 | 8.429 | 10,581,035 | -0.13(-1.54%) |
Mar 24, 2011 | 8.833 | 8.945 | 8.542 | 8.560 | 18,291,862 | -0.13(-1.51%) |
Mar 23, 2011 | 8.260 | 8.776 | 8.176 | 8.692 | 15,862,418 | +0.52(+6.31%) |
Mar 22, 2011 | 8.166 | 8.298 | 7.997 | 8.176 | 8,336,711 | +0.01(+0.11%) |
Mar 21, 2011 | 8.110 | 8.176 | 8.072 | 8.166 | 9,150,344 | +0.34(+4.32%) |
Mar 18, 2011 | 7.744 | 7.950 | 7.547 | 7.828 | 22,888,340 | +0.24(+3.22%) |
Mar 17, 2011 | 7.744 | 7.894 | 7.584 | 7.584 | 13,701,692 | -0.07(-0.86%) |
Mar 16, 2011 | 8.082 | 8.091 | 7.537 | 7.650 | 18,724,570 | -0.34(-4.23%) |
Mar 15, 2011 | 7.763 | 8.072 | 7.753 | 7.988 | 17,845,544 | -0.06(-0.70%) |
Mar 14, 2011 | 8.391 | 8.391 | 7.885 | 8.044 | 14,554,032 | -0.40(-4.78%) |
Mar 11, 2011 | 8.016 | 8.626 | 7.903 | 8.448 | 10,865,884 | +0.24(+2.97%) |
Mar 10, 2011 | 8.448 | 8.448 | 8.119 | 8.204 | 15,117,784 | -0.44(-5.10%) |
Mar 09, 2011 | 8.898 | 8.992 | 8.589 | 8.645 | 9,465,586 | -0.26(-2.95%) |
Mar 08, 2011 | 8.880 | 8.992 | 8.467 | 8.908 | 13,582,532 | -0.04(-0.42%) |
Mar 07, 2011 | 9.630 | 9.687 | 8.842 | 8.945 | 18,304,578 | -0.55(-5.83%) |
Mar 04, 2011 | 9.415 | 9.668 | 9.396 | 9.499 | 11,747,596 | +0.16(+1.71%) |
Mar 03, 2011 | 9.415 | 9.462 | 9.180 | 9.340 | 13,461,498 | -0.27(-2.83%) |
Mar 02, 2011 | 9.724 | 9.781 | 9.452 | 9.612 | 11,145,741 | -0.04(-0.39%) |
Mar 01, 2011 | 9.706 | 9.865 | 9.546 | 9.649 | 17,133,372 | +0.12(+1.28%) |
Feb 28, 2011 | 10.33 | 10.40 | 9.142 | 9.527 | 28,194,586 | -0.60(-5.93%) |
Feb 25, 2011 | 9.546 | 10.16 | 9.546 | 10.13 | 13,078,600 | +0.66(+6.94%) |
Feb 24, 2011 | 9.931 | 9.931 | 9.424 | 9.471 | 12,851,851 | -0.43(-4.36%) |
Feb 23, 2011 | 9.771 | 10.10 | 9.715 | 9.903 | 12,815,326 | +0.14(+1.44%) |
Feb 22, 2011 | 10.36 | 10.40 | 9.724 | 9.762 | 16,930,826 | -0.17(-1.70%) |
Feb 18, 2011 | 9.743 | 10.10 | 9.687 | 9.931 | 18,772,750 | +0.29(+3.02%) |
Feb 17, 2011 | 9.499 | 9.668 | 9.368 | 9.640 | 10,193,712 | +0.26(+2.80%) |
Feb 16, 2011 | 9.433 | 9.480 | 9.114 | 9.377 | 13,587,186 | -0.15(-1.58%) |
Feb 15, 2011 | 9.462 | 9.612 | 9.415 | 9.527 | 11,309,083 | +0.30(+3.26%) |
Feb 14, 2011 | 9.039 | 9.321 | 9.039 | 9.227 | 8,575,907 | +0.27(+3.04%) |
Feb 11, 2011 | 9.067 | 9.161 | 8.842 | 8.955 | 8,440,695 | -0.03(-0.31%) |
Feb 10, 2011 | 8.701 | 9.030 | 8.542 | 8.983 | 10,518,736 | +0.11(+1.27%) |
Feb 09, 2011 | 9.246 | 9.311 | 8.833 | 8.870 | 12,354,609 | -0.35(-3.77%) |
Feb 08, 2011 | 9.255 | 9.330 | 9.142 | 9.217 | 10,053,589 | +0.16(+1.76%) |
Feb 07, 2011 | 9.189 | 9.351 | 9.039 | 9.058 | 10,648,108 | -0.02(-0.21%) |
Feb 04, 2011 | 9.311 | 9.433 | 9.020 | 9.077 | 14,336,542 | -0.16(-1.73%) |
Feb 03, 2011 | 8.729 | 9.293 | 8.532 | 9.236 | 14,213,788 | +0.58(+6.72%) |
Feb 02, 2011 | 8.786 | 8.814 | 8.542 | 8.654 | 8,724,839 | -0.12(-1.39%) |
Feb 01, 2011 | 8.589 | 8.805 | 8.457 | 8.776 | 11,056,753 | +0.33(+3.89%) |
Jan 31, 2011 | 8.448 | 8.636 | 8.298 | 8.448 | 13,587,979 | -0.08(-0.99%) |
Jan 28, 2011 | 8.035 | 8.729 | 7.978 | 8.532 | 21,391,692 | +0.46(+5.70%) |
Jan 27, 2011 | 8.504 | 8.542 | 8.035 | 8.072 | 16,137,863 | -0.44(-5.18%) |
Jan 26, 2011 | 7.913 | 8.523 | 7.894 | 8.514 | 16,739,204 | +0.62(+7.85%) |
Jan 25, 2011 | 7.866 | 7.941 | 7.688 | 7.894 | 17,327,732 | -0.11(-1.41%) |
Jan 24, 2011 | 8.054 | 8.288 | 7.913 | 8.007 | 13,684,557 | -0.10(-1.27%) |
Jan 21, 2011 | 8.363 | 8.448 | 8.101 | 8.110 | 14,190,817 | -0.29(-3.46%) |
Jan 20, 2011 | 8.551 | 8.560 | 8.166 | 8.401 | 20,725,048 | -0.52(-5.79%) |
Jan 19, 2011 | 9.368 | 9.424 | 8.889 | 8.917 | 9,724,806 | -0.24(-2.66%) |
Jan 18, 2011 | 9.114 | 9.274 | 9.086 | 9.161 | 8,877,683 | +0.17(+1.88%) |
Jan 14, 2011 | 8.945 | 9.105 | 8.870 | 8.992 | 11,500,470 | -0.16(-1.74%) |
Jan 13, 2011 | 9.706 | 9.743 | 9.077 | 9.152 | 13,382,422 | -0.53(-5.43%) |
Jan 12, 2011 | 9.762 | 9.799 | 9.537 | 9.677 | 8,540,283 | -0.04(-0.39%) |
Jan 11, 2011 | 9.668 | 9.809 | 9.584 | 9.715 | 10,074,388 | +0.25(+2.68%) |
Jan 10, 2011 | 9.452 | 9.546 | 9.293 | 9.462 | 9,093,501 | +0.06(+0.60%) |
Jan 07, 2011 | 9.124 | 9.621 | 9.105 | 9.405 | 14,374,840 | +0.09(+1.01%) |
Jan 06, 2011 | 9.753 | 9.781 | 9.293 | 9.311 | 14,523,426 | -0.48(-4.89%) |
Jan 05, 2011 | 9.537 | 9.846 | 9.274 | 9.790 | 17,505,834 | -0.05(-0.48%) |
Jan 04, 2011 | 10.35 | 10.40 | 9.499 | 9.837 | 24,205,660 | -0.71(-6.76%) |
Jan 03, 2011 | 10.72 | 10.85 | 10.48 | 10.55 | 14,691,250 | -0.02(-0.18%) |
Dec 31, 2010 | 10.53 | 10.71 | 10.44 | 10.57 | 5,958,634 | +0.12(+1.17%) |
Dec 30, 2010 | 10.67 | 10.74 | 10.39 | 10.45 | 8,091,238 | -0.20(-1.85%) |
Dec 29, 2010 | 10.68 | 10.81 | 10.61 | 10.64 | 10,159,481 | +0.09(+0.89%) |
Dec 28, 2010 | 10.31 | 10.64 | 10.19 | 10.55 | 18,417,648 | +0.54(+5.44%) |
Dec 27, 2010 | 10.20 | 10.21 | 9.940 | 10.01 | 7,098,784 | -0.10(-1.02%) |
Dec 23, 2010 | 9.968 | 10.26 | 9.865 | 10.11 | 9,035,482 | +0.03(+0.28%) |
Dec 22, 2010 | 10.33 | 10.36 | 10.08 | 10.08 | 9,659,943 | -0.18(-1.74%) |
Dec 21, 2010 | 10.22 | 10.35 | 10.06 | 10.26 | 8,908,564 | +0.06(+0.55%) |
Dec 20, 2010 | 10.06 | 10.23 | 9.875 | 10.20 | 9,783,883 | +0.25(+2.55%) |
Dec 17, 2010 | 9.950 | 10.13 | 9.856 | 9.950 | 15,975,857 | +0.03(+0.28%) |
Dec 16, 2010 | 10.06 | 10.06 | 9.640 | 9.921 | 15,924,381 | -0.15(-1.49%) |
Dec 15, 2010 | 10.16 | 10.36 | 10.07 | 10.07 | 13,764,212 | -0.28(-2.72%) |
Dec 14, 2010 | 10.37 | 10.60 | 10.21 | 10.35 | 15,768,844 | +0.03(+0.27%) |
Dec 13, 2010 | 10.39 | 10.58 | 10.23 | 10.33 | 16,497,839 | +0.30(+3.00%) |
Dec 10, 2010 | 9.706 | 10.07 | 9.499 | 10.02 | 13,027,272 | +0.23(+2.30%) |
Dec 09, 2010 | 9.781 | 9.959 | 9.630 | 9.799 | 14,702,032 | +0.20(+2.05%) |
Dec 08, 2010 | 9.724 | 9.743 | 9.293 | 9.602 | 23,177,446 | -0.26(-2.66%) |
Dec 07, 2010 | 10.67 | 10.70 | 9.856 | 9.865 | 28,577,922 | -0.23(-2.32%) |
Dec 06, 2010 | 10.14 | 10.37 | 9.978 | 10.10 | 19,337,876 | +0.24(+2.48%) |
Dec 03, 2010 | 9.255 | 9.912 | 9.171 | 9.856 | 22,058,962 | +0.70(+7.69%) |
Dec 02, 2010 | 9.133 | 9.330 | 9.030 | 9.152 | 15,269,479 | +0.03(+0.31%) |
Dec 01, 2010 | 9.199 | 9.340 | 9.011 | 9.124 | 15,034,739 | +0.12(+1.36%) |
Nov 30, 2010 | 8.654 | 9.152 | 8.617 | 9.002 | 26,876,526 | +0.39(+4.58%) |
Nov 29, 2010 | 8.260 | 8.645 | 8.091 | 8.607 | 12,293,305 | +0.35(+4.20%) |
Nov 26, 2010 | 8.241 | 8.354 | 8.147 | 8.260 | 4,370,800 | -0.15(-1.79%) |
Nov 24, 2010 | 8.401 | 8.410 | 8.410 | 8.410 | 8,266,057 | +0.01(+0.11%) |
Nov 23, 2010 | 8.382 | 8.514 | 8.223 | 8.401 | 14,731,110 | -0.09(-1.10%) |
Nov 22, 2010 | 8.025 | 8.495 | 7.932 | 8.495 | 15,976,639 | +0.44(+5.51%) |
Nov 19, 2010 | 7.903 | 8.101 | 7.659 | 8.051 | 13,460,551 | +0.10(+1.27%) |
Nov 18, 2010 | 8.016 | 8.101 | 7.753 | 7.950 | 13,580,200 | +0.33(+4.31%) |
Nov 17, 2010 | 7.406 | 7.734 | 7.387 | 7.622 | 13,182,654 | +0.26(+3.57%) |
Nov 16, 2010 | 7.678 | 7.688 | 7.237 | 7.359 | 22,398,946 | -0.44(-5.66%) |
Nov 15, 2010 | 7.922 | 8.044 | 7.711 | 7.800 | 11,249,427 | -0.09(-1.19%) |
Nov 12, 2010 | 8.110 | 8.241 | 7.706 | 7.894 | 20,423,456 | -0.48(-5.72%) |
Nov 11, 2010 | 8.316 | 8.373 | 8.035 | 8.373 | 17,549,152 | +0.15(+1.83%) |
Nov 10, 2010 | 8.119 | 8.260 | 7.622 | 8.223 | 31,032,406 | +0.41(+5.29%) |
Nov 09, 2010 | 9.039 | 9.152 | 7.594 | 7.810 | 54,055,584 | -0.60(-7.14%) |
Nov 08, 2010 | 7.509 | 8.448 | 7.453 | 8.410 | 28,432,900 | +0.97(+12.99%) |
Nov 05, 2010 | 7.218 | 7.697 | 7.181 | 7.443 | 19,279,132 | +0.23(+3.26%) |
Nov 04, 2010 | 6.721 | 7.228 | 6.711 | 7.209 | 17,365,444 | +0.68(+10.34%) |
Nov 03, 2010 | 6.533 | 6.589 | 6.270 | 6.533 | 12,359,230 | -0.01(-0.14%) |
Nov 02, 2010 | 6.552 | 6.571 | 6.477 | 6.542 | 5,870,929 | +0.06(+0.87%) |
Nov 01, 2010 | 6.514 | 6.617 | 6.392 | 6.486 | 8,363,999 | +0.02(+0.29%) |
Oct 29, 2010 | 6.430 | 6.524 | 6.392 | 6.467 | 6,446,355 | +0.05(+0.73%) |
Oct 28, 2010 | 6.430 | 6.505 | 6.364 | 6.420 | 8,206,203 | +0.05(+0.74%) |
Oct 27, 2010 | 6.411 | 6.430 | 6.195 | 6.373 | 11,747,092 | -0.05(-0.73%) |
Oct 25, 2010 | 6.430 | 6.505 | 6.355 | 6.420 | 8,094,169 | +0.13(+2.09%) |
Oct 22, 2010 | 6.139 | 6.289 | 6.073 | 6.289 | 6,458,985 | +0.12(+1.90%) |
Oct 21, 2010 | 6.430 | 6.477 | 6.101 | 6.172 | 11,209,898 | -0.22(-3.45%) |
Oct 20, 2010 | 6.204 | 6.439 | 6.204 | 6.392 | 10,295,082 | +0.20(+3.18%) |
Oct 19, 2010 | 6.486 | 6.486 | 6.167 | 6.195 | 17,062,494 | -0.53(-7.82%) |
Oct 18, 2010 | 6.524 | 6.730 | 6.402 | 6.721 | 7,589,695 | +0.15(+2.36%) |
Oct 15, 2010 | 6.674 | 6.693 | 6.355 | 6.566 | 12,131,099 | -0.06(-0.92%) |
Oct 14, 2010 | 6.571 | 6.749 | 6.495 | 6.627 | 12,291,334 | +0.12(+1.88%) |
Oct 13, 2010 | 6.364 | 6.561 | 6.345 | 6.505 | 10,329,826 | +0.23(+3.74%) |
Oct 12, 2010 | 6.270 | 6.289 | 6.120 | 6.270 | 9,406,543 | -0.04(-0.60%) |
Oct 11, 2010 | 6.289 | 6.364 | 6.195 | 6.308 | 7,067,536 | +0.03(+0.45%) |
Oct 08, 2010 | 6.280 | 6.289 | 6.035 | 6.280 | 10,576,872 | +0.26(+4.37%) |
Oct 07, 2010 | 6.336 | 6.355 | 5.895 | 6.017 | 6,678 | -0.27(-4.33%) |
Oct 06, 2010 | 6.261 | 6.317 | 6.176 | 6.289 | 8,578,381 | +0.08(+1.36%) |
Oct 05, 2010 | 6.007 | 6.204 | 5.998 | 6.204 | 10,892,954 | +0.34(+5.76%) |
Oct 04, 2010 | 5.951 | 5.951 | 5.820 | 5.867 | 5,083,937 | -0.12(-2.04%) |
Oct 01, 2010 | 5.989 | 6.054 | 5.960 | 5.989 | 7,044,209 | +0.06(+0.95%) |
Sep 30, 2010 | 5.935 | 6.045 | 5.773 | 5.932 | 9,443,784 | -0.03(-0.47%) |
Sep 29, 2010 | 5.970 | 6.035 | 5.913 | 5.960 | 5,326 | -0.02(-0.31%) |
Sep 28, 2010 | 5.782 | 5.979 | 5.529 | 5.979 | 13,947 | +0.19(+3.28%) |
Sep 27, 2010 | 5.913 | 5.913 | 5.763 | 5.789 | 4,928,951 | -0.08(-1.32%) |
Sep 24, 2010 | 5.913 | 5.960 | 5.782 | 5.867 | 8,170,032 | +0.07(+1.13%) |
Sep 23, 2010 | 5.904 | 5.970 | 5.782 | 5.801 | 13,973 | -0.15(-2.52%) |
Sep 22, 2010 | 5.998 | 6.045 | 5.838 | 5.951 | 9,023,057 | +0.07(+1.12%) |
Sep 21, 2010 | 5.820 | 5.951 | 5.716 | 5.885 | 14,414 | +0.00(+0.00%) |
Sep 20, 2010 | 5.782 | 5.913 | 5.716 | 5.885 | 10,646,430 | +0.14(+2.45%) |
Sep 17, 2010 | 5.745 | 5.876 | 5.669 | 5.745 | 10,707,675 | +0.03(+0.49%) |
Sep 15, 2010 | 5.641 | 5.745 | 5.594 | 5.716 | 5,770,801 | +0.04(+0.66%) |
Sep 14, 2010 | 5.613 | 5.782 | 5.566 | 5.679 | 6,413 | +0.19(+3.42%) |
Sep 13, 2010 | 5.510 | 5.585 | 5.482 | 5.491 | 5,492,056 | +0.05(+0.86%) |
Sep 10, 2010 | 5.350 | 5.500 | 5.332 | 5.444 | 5,220,765 | +0.08(+1.58%) |
Sep 09, 2010 | 5.613 | 5.651 | 5.303 | 5.360 | 2,130 | -0.20(-3.55%) |
Sep 08, 2010 | 5.632 | 5.679 | 5.500 | 5.557 | 7,932,357 | -0.02(-0.34%) |
Sep 07, 2010 | 5.538 | 5.632 | 5.491 | 5.576 | 14,878 | +0.08(+1.54%) |
Sep 03, 2010 | 5.369 | 5.491 | 5.303 | 5.491 | 7,638,338 | +0.06(+1.04%) |
Sep 02, 2010 | 5.454 | 5.500 | 5.332 | 5.435 | 5,876 | +0.08(+1.58%) |
Sep 01, 2010 | 5.454 | 5.505 | 5.275 | 5.350 | 9,116,684 | +0.02(+0.35%) |
Aug 31, 2010 | 5.369 | 5.576 | 5.200 | 5.332 | 7,797 | +0.21(+4.03%) |
Aug 30, 2010 | 5.191 | 5.219 | 5.041 | 5.125 | 6,832,754 | -0.03(-0.55%) |
Aug 27, 2010 | 4.890 | 5.153 | 4.815 | 5.153 | 13,644,989 | +0.34(+7.02%) |
Aug 26, 2010 | 4.787 | 4.928 | 4.778 | 4.815 | 5,687 | +0.05(+0.98%) |
Aug 25, 2010 | 4.599 | 4.787 | 4.552 | 4.768 | 5,632 | +0.26(+5.83%) |
Aug 24, 2010 | 4.477 | 4.656 | 4.459 | 4.505 | 29,807 | -0.06(-1.23%) |
Aug 23, 2010 | 4.665 | 4.712 | 4.562 | 4.562 | 3,849,217 | -0.08(-1.82%) |
Aug 20, 2010 | 4.684 | 4.684 | 4.581 | 4.646 | 4,403,196 | -0.09(-1.98%) |
Aug 19, 2010 | 4.796 | 4.890 | 4.703 | 4.740 | 21,907 | -0.01(-0.20%) |
Aug 18, 2010 | 4.618 | 4.750 | 4.590 | 4.750 | 88,401 | +0.09(+2.02%) |
Aug 17, 2010 | 4.665 | 4.684 | 4.609 | 4.656 | 13,580 | +0.05(+1.02%) |
Aug 16, 2010 | 4.637 | 4.665 | 4.590 | 4.609 | 3,250,428 | +0.07(+1.45%) |
Aug 13, 2010 | 4.543 | 4.656 | 4.543 | 4.543 | 3,926,651 | -0.12(-2.62%) |
Aug 12, 2010 | 4.590 | 4.707 | 4.590 | 4.665 | 5,845,181 | +0.10(+2.26%) |
Aug 11, 2010 | 4.693 | 4.693 | 4.534 | 4.562 | 5,842,409 | -0.11(-2.41%) |
Aug 10, 2010 | 4.656 | 4.806 | 4.599 | 4.674 | 23,503 | -0.13(-2.73%) |
Aug 09, 2010 | 4.768 | 4.806 | 4.693 | 4.806 | 4,729,623 | +0.00(+0.00%) |
Aug 06, 2010 | 4.806 | 4.904 | 4.750 | 4.806 | 6,126,061 | +0.02(+0.39%) |
Aug 05, 2010 | 4.834 | 4.862 | 4.759 | 4.787 | 4,059,864 | -0.08(-1.54%) |
Aug 04, 2010 | 4.806 | 4.862 | 4.759 | 4.862 | 2,544 | +0.14(+2.98%) |
Aug 03, 2010 | 4.665 | 4.806 | 4.665 | 4.721 | 5,804,118 | +0.04(+0.80%) |
Aug 02, 2010 | 4.712 | 4.787 | 4.609 | 4.684 | 5,795,196 | +0.05(+1.01%) |
Jul 30, 2010 | 4.637 | 4.656 | 4.515 | 4.637 | 4,562,644 | +0.08(+1.86%) |
Jul 29, 2010 | 4.599 | 4.665 | 4.534 | 4.552 | 5,641,079 | +0.00(+0.00%) |
Jul 28, 2010 | 4.552 | 4.646 | 4.346 | 4.552 | 13,893 | +0.12(+2.75%) |
Jul 27, 2010 | 4.618 | 4.618 | 4.405 | 4.430 | 16,300 | -0.20(-4.26%) |
Jul 26, 2010 | 4.665 | 4.684 | 4.581 | 4.628 | 4,989,202 | -0.02(-0.40%) |
Jul 23, 2010 | 4.637 | 4.674 | 4.524 | 4.646 | 7,690,666 | +0.10(+2.27%) |
Jul 22, 2010 | 4.477 | 4.618 | 4.477 | 4.543 | 5,948,812 | +0.13(+2.98%) |
Jul 21, 2010 | 4.581 | 4.646 | 4.374 | 4.412 | 5,320,899 | -0.11(-2.49%) |
Jul 20, 2010 | 4.318 | 4.543 | 4.308 | 4.524 | 4,261 | +0.17(+3.88%) |
Jul 19, 2010 | 4.346 | 4.412 | 4.243 | 4.355 | 5,834,486 | -0.06(-1.28%) |
Jul 16, 2010 | 4.412 | 4.534 | 4.243 | 4.412 | 6,165,154 | -0.20(-4.28%) |
Jul 15, 2010 | 4.674 | 4.684 | 4.524 | 4.609 | 4,848,296 | -0.01(-0.20%) |
Jul 14, 2010 | 4.637 | 4.740 | 4.581 | 4.618 | 4,261 | -0.05(-1.01%) |
Jul 13, 2010 | 4.665 | 4.787 | 4.656 | 4.665 | 22,333 | +0.02(+0.40%) |
Jul 12, 2010 | 4.731 | 4.778 | 4.609 | 4.646 | 4,747,505 | -0.11(-2.37%) |
Jul 09, 2010 | 4.759 | 4.796 | 4.665 | 4.759 | 5,497,061 | +0.13(+2.84%) |
Jul 08, 2010 | 4.628 | 4.721 | 4.505 | 4.628 | 9,983 | -0.05(-1.00%) |
Jul 07, 2010 | 4.534 | 4.693 | 4.505 | 4.674 | 5,326 | +0.15(+3.32%) |
Jul 06, 2010 | 4.524 | 4.703 | 4.477 | 4.524 | 11,685 | -0.09(-2.03%) |
Jul 02, 2010 | 4.618 | 4.787 | 4.581 | 4.618 | 6,541,122 | -0.08(-1.80%) |
Jul 01, 2010 | 4.862 | 5.003 | 4.581 | 4.703 | 15,759,866 | -0.20(-4.02%) |
Jun 30, 2010 | 4.900 | 5.200 | 4.890 | 4.900 | 25,323 | -0.15(-2.97%) |
Jun 29, 2010 | 5.181 | 5.209 | 5.022 | 5.050 | 532 | -0.38(-6.92%) |
Jun 25, 2010 | 5.425 | 5.444 | 5.228 | 5.425 | 9,149,791 | +0.27(+5.28%) |
Jun 24, 2010 | 5.153 | 5.350 | 5.134 | 5.153 | 7,442,713 | -0.11(-2.14%) |
Jun 23, 2010 | 5.181 | 5.275 | 5.069 | 5.266 | 7,501,628 | +0.08(+1.63%) |
Jun 22, 2010 | 5.181 | 5.388 | 5.181 | 5.181 | 6,460 | -0.10(-1.95%) |
Jun 21, 2010 | 5.594 | 5.622 | 5.247 | 5.285 | 9,033,836 | -0.24(-4.41%) |
Jun 18, 2010 | 5.529 | 5.594 | 5.332 | 5.529 | 13,940,895 | +0.31(+5.94%) |
Jun 17, 2010 | 5.219 | 5.275 | 5.144 | 5.219 | 1,680 | +0.11(+2.21%) |
Jun 16, 2010 | 5.097 | 5.172 | 5.050 | 5.106 | 7,560,702 | -0.01(-0.18%) |
Jun 15, 2010 | 5.116 | 5.116 | 4.956 | 5.116 | 11,230 | +0.19(+3.81%) |
Jun 14, 2010 | 5.050 | 5.078 | 4.909 | 4.928 | 5,510,537 | -0.06(-1.13%) |
Jun 11, 2010 | 4.975 | 4.994 | 4.881 | 4.984 | 5,749,148 | +0.04(+0.76%) |
Jun 10, 2010 | 4.947 | 4.994 | 4.862 | 4.947 | 16,178 | +0.05(+0.96%) |
Jun 09, 2010 | 4.994 | 5.069 | 4.843 | 4.900 | 9,783,629 | -0.08(-1.69%) |
Jun 08, 2010 | 4.853 | 5.059 | 4.843 | 4.984 | 692 | +0.20(+4.12%) |
Jun 07, 2010 | 4.740 | 4.928 | 4.656 | 4.787 | 10,356,068 | +0.08(+1.59%) |
Jun 04, 2010 | 4.712 | 4.928 | 4.693 | 4.712 | 13,576,420 | -0.27(-5.46%) |
Jun 03, 2010 | 4.984 | 5.125 | 4.862 | 4.984 | 2,287 | -0.11(-2.21%) |
Jun 02, 2010 | 5.097 | 5.106 | 4.872 | 5.097 | 10,088,258 | +0.18(+3.63%) |
Jun 01, 2010 | 4.918 | 5.209 | 4.918 | 4.918 | 9,108 | -0.13(-2.60%) |
May 28, 2010 | 5.050 | 5.172 | 5.022 | 5.050 | 7,369,698 | -0.11(-2.18%) |
May 27, 2010 | 5.041 | 5.163 | 5.041 | 5.163 | 7,877,705 | +0.22(+4.36%) |
May 26, 2010 | 4.947 | 5.200 | 4.918 | 4.947 | 10,752 | -0.04(-0.75%) |
May 25, 2010 | 4.703 | 4.994 | 4.609 | 4.984 | 839 | +0.14(+2.91%) |
May 24, 2010 | 5.050 | 5.126 | 4.843 | 4.843 | 9,759,045 | -0.08(-1.71%) |
May 21, 2010 | 4.637 | 5.003 | 4.562 | 4.928 | 16,139,754 | +0.13(+2.74%) |
May 20, 2010 | 4.792 | 4.947 | 4.787 | 4.796 | 30,512 | -0.43(-8.26%) |
May 19, 2010 | 5.425 | 5.500 | 5.050 | 5.228 | 18,989,884 | -0.31(-5.59%) |
May 18, 2010 | 5.538 | 5.651 | 5.463 | 5.538 | 9,375,497 | -0.05(-0.84%) |
May 17, 2010 | 5.763 | 5.820 | 5.519 | 5.585 | 12,103,032 | -0.23(-3.88%) |
May 14, 2010 | 5.810 | 6.035 | 5.566 | 5.810 | 16,423,206 | -0.07(-1.12%) |
May 13, 2010 | 5.956 | 6.073 | 5.820 | 5.876 | 12,080,191 | -0.07(-1.11%) |
May 12, 2010 | 5.970 | 6.073 | 5.885 | 5.942 | 18,274,030 | +0.13(+2.26%) |
May 11, 2010 | 5.820 | 5.876 | 5.773 | 5.810 | 25,779 | +0.34(+6.18%) |
May 10, 2010 | 5.426 | 5.491 | 5.388 | 5.472 | 12,544,027 | +0.25(+4.86%) |
May 07, 2010 | 5.313 | 5.407 | 5.097 | 5.219 | 17,352,260 | -0.09(-1.77%) |
May 06, 2010 | 5.332 | 5.388 | 4.994 | 5.313 | 1,811 | +0.24(+4.81%) |
May 05, 2010 | 5.144 | 5.350 | 5.031 | 5.069 | 15,954,687 | -0.20(-3.74%) |
May 04, 2010 | 5.491 | 5.519 | 5.209 | 5.266 | 4,261 | -0.29(-5.24%) |