Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.060 | 6.060 | 5.983 | 6.007 | 1,622,889 | -0.02(-0.39%) |
May 23, 2011 | 6.065 | 6.118 | 6.030 | 6.030 | 1,478,350 | -0.10(-1.62%) |
May 20, 2011 | 6.200 | 6.235 | 6.130 | 6.130 | 1,377,929 | -0.12(-1.87%) |
May 19, 2011 | 6.212 | 6.253 | 6.157 | 6.247 | 1,800,480 | +0.07(+1.14%) |
May 18, 2011 | 6.177 | 6.188 | 6.130 | 6.177 | 2,251,120 | +0.01(+0.09%) |
May 17, 2011 | 6.136 | 6.194 | 6.112 | 6.171 | 2,615,314 | -0.01(-0.09%) |
May 16, 2011 | 6.259 | 6.270 | 6.147 | 6.177 | 5,975,725 | -0.12(-1.86%) |
May 13, 2011 | 6.417 | 6.504 | 6.235 | 6.294 | 15,956,887 | -0.19(-2.98%) |
May 12, 2011 | 6.411 | 6.504 | 6.358 | 6.487 | 2,736,774 | +0.06(+0.91%) |
May 11, 2011 | 6.569 | 6.569 | 6.382 | 6.428 | 4,518,141 | -0.25(-3.77%) |
May 10, 2011 | 6.663 | 6.721 | 6.627 | 6.680 | 2,013,165 | +0.04(+0.62%) |
May 09, 2011 | 6.592 | 6.651 | 6.545 | 6.639 | 2,426,283 | +0.05(+0.80%) |
May 06, 2011 | 6.674 | 6.733 | 6.575 | 6.586 | 6,681,658 | +0.20(+3.12%) |
May 05, 2011 | 6.341 | 6.452 | 6.311 | 6.387 | 1,415,747 | -0.02(-0.27%) |
May 04, 2011 | 6.428 | 6.434 | 6.323 | 6.405 | 1,550,083 | -0.01(-0.09%) |
May 03, 2011 | 6.399 | 6.493 | 6.341 | 6.411 | 1,118,064 | +0.01(+0.18%) |
May 02, 2011 | 6.399 | 6.417 | 6.387 | 6.399 | 1,242,200 | -0.01(-0.18%) |
Apr 29, 2011 | 6.440 | 6.446 | 6.341 | 6.411 | 1,471,672 | -0.03(-0.45%) |
Apr 28, 2011 | 6.358 | 6.440 | 6.317 | 6.440 | 1,622,153 | +0.09(+1.38%) |
Apr 27, 2011 | 6.235 | 6.376 | 6.206 | 6.352 | 1,903,310 | +0.16(+2.55%) |
Apr 26, 2011 | 6.077 | 6.200 | 6.065 | 6.194 | 1,781,666 | +0.20(+3.32%) |
Apr 25, 2011 | 6.030 | 6.071 | 5.989 | 5.995 | 663,808 | -0.02(-0.29%) |
Apr 21, 2011 | 6.030 | 6.030 | 5.954 | 6.013 | 694,753 | +0.02(+0.29%) |
Apr 20, 2011 | 6.001 | 6.024 | 5.942 | 5.995 | 858,471 | +0.07(+1.19%) |
Apr 19, 2011 | 6.083 | 6.101 | 5.925 | 5.925 | 1,141,563 | -0.13(-2.13%) |
Apr 18, 2011 | 6.060 | 6.112 | 6.019 | 6.054 | 774,787 | -0.08(-1.34%) |
Apr 15, 2011 | 6.089 | 6.165 | 6.030 | 6.136 | 901,698 | +0.03(+0.48%) |
Apr 14, 2011 | 6.036 | 6.118 | 5.978 | 6.106 | 1,047,253 | +0.05(+0.77%) |
Apr 13, 2011 | 6.171 | 6.171 | 6.030 | 6.060 | 1,358,044 | -0.06(-0.96%) |
Apr 12, 2011 | 6.136 | 6.177 | 6.101 | 6.118 | 939,545 | -0.05(-0.76%) |
Apr 11, 2011 | 6.171 | 6.212 | 6.136 | 6.165 | 802,274 | +0.01(+0.19%) |
Apr 08, 2011 | 6.399 | 6.399 | 6.147 | 6.153 | 1,196,218 | -0.22(-3.49%) |
Apr 07, 2011 | 6.294 | 6.411 | 6.270 | 6.376 | 1,868,235 | +0.09(+1.49%) |
Apr 06, 2011 | 6.200 | 6.282 | 6.165 | 6.282 | 871,645 | +0.11(+1.80%) |
Apr 05, 2011 | 6.259 | 6.259 | 6.159 | 6.171 | 740,633 | -0.08(-1.31%) |
Apr 04, 2011 | 6.212 | 6.264 | 6.206 | 6.253 | 817,575 | +0.04(+0.57%) |
Apr 01, 2011 | 6.182 | 6.259 | 6.171 | 6.218 | 1,388,908 | +0.05(+0.76%) |
Mar 31, 2011 | 6.188 | 6.188 | 6.130 | 6.171 | 1,158,565 | -0.03(-0.47%) |
Mar 30, 2011 | 6.065 | 6.212 | 6.019 | 6.200 | 1,728,101 | +0.16(+2.62%) |
Mar 29, 2011 | 5.954 | 6.054 | 5.942 | 6.042 | 663,311 | +0.09(+1.57%) |
Mar 28, 2011 | 5.954 | 6.001 | 5.937 | 5.948 | 862,357 | -0.01(-0.10%) |
Mar 25, 2011 | 5.948 | 6.089 | 5.913 | 5.954 | 963,140 | +0.05(+0.79%) |
Mar 24, 2011 | 5.978 | 5.983 | 5.884 | 5.907 | 591,530 | -0.04(-0.59%) |
Mar 23, 2011 | 6.030 | 6.036 | 5.890 | 5.942 | 1,226,278 | -0.11(-1.84%) |
Mar 22, 2011 | 6.101 | 6.147 | 6.054 | 6.054 | 770,742 | -0.03(-0.48%) |
Mar 21, 2011 | 6.071 | 6.095 | 6.065 | 6.083 | 829,952 | +0.12(+1.96%) |
Mar 18, 2011 | 5.954 | 6.007 | 5.931 | 5.966 | 3,922,783 | +0.09(+1.60%) |
Mar 17, 2011 | 5.931 | 5.948 | 5.855 | 5.872 | 1,156,709 | +0.04(+0.70%) |
Mar 16, 2011 | 5.907 | 5.931 | 5.796 | 5.831 | 1,931,809 | -0.06(-1.09%) |
Mar 15, 2011 | 5.896 | 5.954 | 5.866 | 5.896 | 1,541,770 | -0.05(-0.89%) |
Mar 14, 2011 | 5.989 | 6.042 | 5.884 | 5.948 | 1,306,700 | -0.10(-1.65%) |
Mar 11, 2011 | 6.036 | 6.101 | 5.995 | 6.048 | 1,113,666 | -0.02(-0.29%) |
Mar 10, 2011 | 6.065 | 6.095 | 5.983 | 6.065 | 2,043,271 | -0.06(-1.05%) |
Mar 09, 2011 | 6.136 | 6.200 | 6.095 | 6.130 | 1,036,745 | +0.00(+0.00%) |
Mar 08, 2011 | 5.960 | 6.159 | 5.942 | 6.130 | 1,439,912 | +0.19(+3.25%) |
Mar 07, 2011 | 5.960 | 6.007 | 5.860 | 5.937 | 1,420,620 | +0.02(+0.30%) |
Mar 04, 2011 | 6.001 | 6.001 | 5.866 | 5.919 | 881,668 | -0.06(-0.98%) |
Mar 03, 2011 | 5.860 | 6.001 | 5.843 | 5.978 | 1,342,061 | +0.20(+3.44%) |
Mar 02, 2011 | 5.802 | 5.849 | 5.738 | 5.779 | 1,335,357 | -0.03(-0.50%) |
Mar 01, 2011 | 5.890 | 5.904 | 5.793 | 5.808 | 1,911,693 | -0.06(-1.10%) |
Feb 28, 2011 | 5.966 | 6.007 | 5.843 | 5.872 | 1,529,289 | -0.04(-0.69%) |
Feb 25, 2011 | 5.866 | 5.937 | 5.825 | 5.913 | 1,080,673 | +0.10(+1.71%) |
Feb 24, 2011 | 5.918 | 5.947 | 5.756 | 5.814 | 1,853,953 | -0.10(-1.66%) |
Feb 23, 2011 | 5.952 | 6.005 | 5.889 | 5.912 | 1,050,244 | -0.05(-0.78%) |
Feb 22, 2011 | 6.062 | 6.120 | 5.944 | 5.958 | 1,115,860 | -0.19(-3.10%) |
Feb 18, 2011 | 6.149 | 6.178 | 6.086 | 6.149 | 830,263 | +0.03(+0.47%) |
Feb 17, 2011 | 6.080 | 6.126 | 6.039 | 6.120 | 490,736 | +0.03(+0.57%) |
Feb 16, 2011 | 6.074 | 6.120 | 6.022 | 6.086 | 681,410 | +0.06(+0.96%) |
Feb 15, 2011 | 6.097 | 6.126 | 6.010 | 6.028 | 1,101,372 | -0.08(-1.23%) |
Feb 14, 2011 | 6.143 | 6.178 | 6.091 | 6.103 | 741,403 | -0.03(-0.57%) |
Feb 11, 2011 | 5.924 | 6.155 | 5.924 | 6.138 | 1,229,076 | +0.19(+3.11%) |
Feb 10, 2011 | 5.941 | 5.993 | 5.889 | 5.952 | 908,467 | -0.03(-0.48%) |
Feb 09, 2011 | 6.016 | 6.045 | 5.941 | 5.981 | 741,754 | -0.05(-0.86%) |
Feb 08, 2011 | 6.051 | 6.057 | 5.993 | 6.033 | 1,028,997 | -0.01(-0.19%) |
Feb 07, 2011 | 5.981 | 6.074 | 5.976 | 6.045 | 732,509 | +0.08(+1.36%) |
Feb 04, 2011 | 5.976 | 5.987 | 5.929 | 5.964 | 750,126 | +0.01(+0.10%) |
Feb 03, 2011 | 5.952 | 5.987 | 5.912 | 5.958 | 633,010 | +0.02(+0.29%) |
Feb 02, 2011 | 5.947 | 5.987 | 5.918 | 5.941 | 1,018,537 | -0.04(-0.68%) |
Feb 01, 2011 | 5.866 | 5.987 | 5.843 | 5.981 | 1,149,260 | +0.14(+2.38%) |
Jan 31, 2011 | 5.854 | 5.895 | 5.779 | 5.843 | 2,339,076 | +0.03(+0.50%) |
Jan 28, 2011 | 5.976 | 6.039 | 5.802 | 5.814 | 1,921,108 | -0.16(-2.62%) |
Jan 27, 2011 | 5.924 | 5.984 | 5.883 | 5.970 | 854,854 | +0.06(+0.98%) |
Jan 26, 2011 | 5.958 | 5.970 | 5.848 | 5.912 | 1,385,652 | -0.01(-0.20%) |
Jan 25, 2011 | 5.889 | 6.016 | 5.825 | 5.924 | 1,418,952 | +0.02(+0.39%) |
Jan 24, 2011 | 5.924 | 5.958 | 5.883 | 5.900 | 1,498,911 | -0.03(-0.49%) |
Jan 21, 2011 | 5.924 | 5.993 | 5.906 | 5.929 | 1,280,798 | +0.06(+0.99%) |
Jan 20, 2011 | 5.825 | 5.976 | 5.796 | 5.871 | 1,058,641 | +0.01(+0.20%) |
Jan 19, 2011 | 6.097 | 6.109 | 5.854 | 5.860 | 1,368,268 | -0.26(-4.25%) |
Jan 18, 2011 | 6.086 | 6.149 | 6.016 | 6.120 | 1,272,706 | +0.03(+0.47%) |
Jan 14, 2011 | 5.854 | 6.103 | 5.854 | 6.091 | 2,559,116 | +0.25(+4.26%) |
Jan 13, 2011 | 5.981 | 6.057 | 5.843 | 5.843 | 3,558,579 | -0.16(-2.70%) |
Jan 12, 2011 | 5.987 | 6.033 | 5.958 | 6.005 | 1,182,467 | +0.08(+1.37%) |
Jan 11, 2011 | 5.912 | 5.952 | 5.854 | 5.924 | 1,278,549 | +0.05(+0.79%) |
Jan 10, 2011 | 5.692 | 5.883 | 5.640 | 5.877 | 1,812,738 | +0.16(+2.83%) |
Jan 07, 2011 | 5.929 | 5.982 | 5.698 | 5.715 | 2,185,221 | -0.20(-3.42%) |
Jan 06, 2011 | 5.947 | 5.958 | 5.895 | 5.918 | 1,296,953 | -0.01(-0.20%) |
Jan 05, 2011 | 5.854 | 5.947 | 5.819 | 5.929 | 1,150,073 | +0.06(+0.99%) |
Jan 04, 2011 | 5.929 | 5.993 | 5.762 | 5.871 | 2,151,325 | -0.04(-0.68%) |
Jan 03, 2011 | 5.744 | 5.924 | 5.738 | 5.912 | 2,017,159 | +0.23(+4.07%) |
Dec 31, 2010 | 5.733 | 5.773 | 5.681 | 5.681 | 917,258 | -0.08(-1.41%) |
Dec 30, 2010 | 5.779 | 5.802 | 5.750 | 5.762 | 754,306 | -0.04(-0.70%) |
Dec 29, 2010 | 5.837 | 5.837 | 5.796 | 5.802 | 472,273 | -0.03(-0.59%) |
Dec 28, 2010 | 5.860 | 5.860 | 5.790 | 5.837 | 800,040 | +0.00(+0.00%) |
Dec 27, 2010 | 5.756 | 5.843 | 5.756 | 5.837 | 481,866 | +0.04(+0.70%) |
Dec 23, 2010 | 5.906 | 5.912 | 5.756 | 5.796 | 917,735 | -0.08(-1.38%) |
Dec 22, 2010 | 5.715 | 5.947 | 5.710 | 5.877 | 2,415,815 | +0.19(+3.25%) |
Dec 21, 2010 | 5.611 | 5.727 | 5.582 | 5.692 | 2,026,145 | +0.13(+2.29%) |
Dec 20, 2010 | 5.553 | 5.617 | 5.525 | 5.565 | 1,619,148 | +0.04(+0.73%) |
Dec 17, 2010 | 5.669 | 5.773 | 5.519 | 5.524 | 4,418,170 | -0.12(-2.15%) |
Dec 16, 2010 | 5.681 | 5.756 | 5.605 | 5.646 | 1,319,179 | -0.01(-0.10%) |
Dec 15, 2010 | 5.698 | 5.779 | 5.623 | 5.652 | 1,520,540 | -0.03(-0.61%) |
Dec 14, 2010 | 5.634 | 5.756 | 5.629 | 5.686 | 1,057,610 | +0.07(+1.24%) |
Dec 13, 2010 | 5.675 | 5.727 | 5.582 | 5.617 | 1,153,228 | -0.04(-0.72%) |
Dec 10, 2010 | 5.582 | 5.669 | 5.507 | 5.657 | 1,419,783 | +0.11(+1.98%) |
Dec 09, 2010 | 5.594 | 5.629 | 5.524 | 5.548 | 1,585,098 | +0.02(+0.31%) |
Dec 08, 2010 | 5.438 | 5.597 | 5.438 | 5.530 | 1,261,634 | +0.12(+2.25%) |
Dec 07, 2010 | 5.461 | 5.495 | 5.397 | 5.409 | 1,522,648 | +0.00(+0.00%) |
Dec 06, 2010 | 5.357 | 5.432 | 5.316 | 5.409 | 1,372,941 | +0.02(+0.43%) |
Dec 03, 2010 | 5.305 | 5.397 | 5.258 | 5.386 | 916,376 | +0.04(+0.76%) |
Dec 02, 2010 | 5.224 | 5.403 | 5.224 | 5.345 | 1,811,998 | +0.12(+2.33%) |
Dec 01, 2010 | 5.160 | 5.224 | 5.148 | 5.224 | 1,594,824 | +0.15(+2.96%) |
Nov 30, 2010 | 5.108 | 5.160 | 5.038 | 5.073 | 1,518,933 | -0.08(-1.57%) |
Nov 29, 2010 | 5.137 | 5.177 | 5.062 | 5.154 | 800,206 | +0.04(+0.79%) |
Nov 26, 2010 | 5.097 | 5.159 | 5.097 | 5.114 | 478,402 | -0.03(-0.56%) |
Nov 24, 2010 | 5.137 | 5.142 | 5.142 | 5.142 | 742,375 | +0.07(+1.35%) |
Nov 23, 2010 | 5.079 | 5.148 | 5.045 | 5.074 | 1,828,379 | -0.05(-1.00%) |
Nov 22, 2010 | 5.256 | 5.256 | 5.119 | 5.125 | 1,351,450 | -0.16(-3.02%) |
Nov 19, 2010 | 5.222 | 5.296 | 5.188 | 5.285 | 1,147,751 | +0.02(+0.32%) |
Nov 18, 2010 | 5.216 | 5.296 | 5.165 | 5.268 | 966,441 | +0.10(+1.99%) |
Nov 17, 2010 | 5.182 | 5.182 | 5.119 | 5.165 | 899,204 | -0.02(-0.33%) |
Nov 16, 2010 | 5.188 | 5.222 | 5.102 | 5.182 | 1,522,252 | -0.06(-1.09%) |
Nov 15, 2010 | 5.199 | 5.313 | 5.199 | 5.239 | 1,103,625 | +0.06(+1.21%) |
Nov 12, 2010 | 5.194 | 5.251 | 5.142 | 5.176 | 1,412,924 | -0.07(-1.31%) |
Nov 11, 2010 | 5.194 | 5.262 | 5.148 | 5.245 | 1,050,224 | -0.02(-0.33%) |
Nov 10, 2010 | 5.148 | 5.262 | 5.121 | 5.262 | 1,719,156 | +0.14(+2.67%) |
Nov 09, 2010 | 5.211 | 5.211 | 5.102 | 5.125 | 1,146,228 | -0.06(-1.21%) |
Nov 08, 2010 | 5.216 | 5.239 | 5.131 | 5.188 | 722,066 | -0.06(-1.20%) |
Nov 05, 2010 | 5.234 | 5.410 | 5.171 | 5.251 | 1,598,792 | +0.03(+0.66%) |
Nov 04, 2010 | 4.994 | 5.234 | 4.988 | 5.216 | 1,777,186 | +0.27(+5.42%) |
Nov 03, 2010 | 4.823 | 4.948 | 4.806 | 4.948 | 1,082,161 | +0.14(+2.85%) |
Nov 02, 2010 | 4.737 | 4.828 | 4.737 | 4.811 | 1,336,665 | +0.11(+2.31%) |
Nov 01, 2010 | 4.891 | 4.891 | 4.623 | 4.703 | 1,695,856 | -0.15(-3.06%) |
Oct 29, 2010 | 4.845 | 4.891 | 4.840 | 4.851 | 1,096,493 | -0.04(-0.82%) |
Oct 28, 2010 | 4.937 | 4.960 | 4.800 | 4.891 | 1,484,351 | +0.01(+0.23%) |
Oct 27, 2010 | 4.863 | 4.937 | 4.851 | 4.880 | 1,100,714 | -0.05(-1.04%) |
Oct 25, 2010 | 5.051 | 5.079 | 4.923 | 4.931 | 1,248,102 | -0.09(-1.82%) |
Oct 22, 2010 | 5.171 | 5.205 | 4.988 | 5.022 | 2,890,746 | -0.11(-2.22%) |
Oct 21, 2010 | 5.262 | 5.319 | 5.125 | 5.137 | 1,325,961 | -0.09(-1.64%) |
Oct 20, 2010 | 5.205 | 5.268 | 5.125 | 5.222 | 1,254,769 | +0.05(+0.88%) |
Oct 19, 2010 | 5.154 | 5.302 | 5.125 | 5.176 | 1,258,430 | -0.05(-0.87%) |
Oct 18, 2010 | 5.091 | 5.228 | 5.079 | 5.222 | 629,741 | +0.14(+2.69%) |
Oct 15, 2010 | 5.228 | 5.245 | 5.074 | 5.085 | 1,262,065 | -0.10(-1.98%) |
Oct 14, 2010 | 5.205 | 5.302 | 5.137 | 5.188 | 1,702,297 | -0.05(-0.87%) |
Oct 13, 2010 | 5.125 | 5.313 | 5.062 | 5.234 | 1,365,304 | +0.12(+2.34%) |
Oct 12, 2010 | 5.097 | 5.137 | 5.057 | 5.114 | 635,348 | +0.02(+0.34%) |
Oct 11, 2010 | 5.131 | 5.131 | 5.057 | 5.097 | 556,476 | -0.02(-0.45%) |
Oct 08, 2010 | 5.119 | 5.137 | 5.051 | 5.119 | 1,035,606 | +0.03(+0.67%) |
Oct 07, 2010 | 5.131 | 5.137 | 5.057 | 5.085 | 3,966 | -0.01(-0.11%) |
Oct 06, 2010 | 5.051 | 5.137 | 5.000 | 5.091 | 1,430,719 | +0.01(+0.22%) |
Oct 05, 2010 | 4.925 | 5.079 | 4.863 | 5.079 | 1,350,288 | +0.22(+4.46%) |
Oct 04, 2010 | 4.874 | 4.925 | 4.817 | 4.863 | 1,135,999 | -0.03(-0.58%) |
Oct 01, 2010 | 4.891 | 4.942 | 4.860 | 4.891 | 887,389 | +0.00(+0.08%) |
Sep 30, 2010 | 4.884 | 4.994 | 4.845 | 4.887 | 15,226 | +0.00(+0.04%) |
Sep 29, 2010 | 4.891 | 4.920 | 4.845 | 4.885 | 924,968 | -0.02(-0.47%) |
Sep 28, 2010 | 4.908 | 4.920 | 4.771 | 4.908 | 40,346 | +0.08(+1.65%) |
Sep 27, 2010 | 4.903 | 4.925 | 4.811 | 4.828 | 721,305 | -0.07(-1.40%) |
Sep 24, 2010 | 4.743 | 4.903 | 4.737 | 4.897 | 984,835 | +0.21(+4.38%) |
Sep 23, 2010 | 4.697 | 4.868 | 4.680 | 4.691 | 7,758 | -0.05(-0.96%) |
Sep 22, 2010 | 4.840 | 4.885 | 4.686 | 4.737 | 1,205,819 | -0.13(-2.70%) |
Sep 21, 2010 | 4.937 | 4.988 | 4.868 | 4.868 | 1,031,378 | -0.09(-1.73%) |
Sep 20, 2010 | 4.874 | 4.971 | 4.834 | 4.954 | 2,055,784 | +0.08(+1.64%) |
Sep 17, 2010 | 4.874 | 4.937 | 4.788 | 4.874 | 1,378,445 | -0.04(-0.81%) |
Sep 15, 2010 | 4.845 | 4.937 | 4.771 | 4.914 | 1,414,221 | +0.06(+1.29%) |
Sep 14, 2010 | 4.954 | 4.954 | 4.840 | 4.851 | 1,077,335 | -0.11(-2.19%) |
Sep 13, 2010 | 4.908 | 4.982 | 4.868 | 4.960 | 1,376,492 | +0.12(+2.48%) |
Sep 10, 2010 | 4.828 | 4.880 | 4.806 | 4.840 | 1,038,607 | +0.04(+0.83%) |
Sep 09, 2010 | 4.771 | 4.851 | 4.760 | 4.800 | 1,878,296 | +0.06(+1.33%) |
Sep 08, 2010 | 4.617 | 4.754 | 4.611 | 4.737 | 1,229,636 | +0.13(+2.72%) |
Sep 07, 2010 | 4.674 | 4.703 | 4.600 | 4.611 | 6,313 | -0.10(-2.06%) |
Sep 03, 2010 | 4.606 | 4.708 | 4.583 | 4.708 | 1,120,848 | +0.17(+3.77%) |
Sep 02, 2010 | 4.560 | 4.560 | 4.480 | 4.537 | 3,141 | -0.02(-0.38%) |
Sep 01, 2010 | 4.526 | 4.566 | 4.480 | 4.554 | 1,840,197 | +0.12(+2.70%) |
Aug 31, 2010 | 4.429 | 4.492 | 4.383 | 4.435 | 2,978 | +0.03(+0.65%) |
Aug 30, 2010 | 4.589 | 4.589 | 4.395 | 4.406 | 1,479,363 | -0.08(-1.78%) |
Aug 27, 2010 | 4.486 | 4.593 | 4.463 | 4.486 | 1,746,308 | +0.01(+0.13%) |
Aug 26, 2010 | 4.508 | 4.559 | 4.455 | 4.480 | 4,489 | -0.02(-0.50%) |
Aug 25, 2010 | 4.447 | 4.503 | 4.368 | 4.503 | 4,447 | +0.06(+1.26%) |
Aug 24, 2010 | 4.407 | 4.475 | 4.329 | 4.447 | 18,063 | +0.01(+0.13%) |
Aug 23, 2010 | 4.413 | 4.503 | 4.396 | 4.441 | 1,747,548 | +0.07(+1.67%) |
Aug 20, 2010 | 4.503 | 4.508 | 4.312 | 4.368 | 2,161,417 | -0.15(-3.24%) |
Aug 19, 2010 | 4.638 | 4.683 | 4.503 | 4.514 | 6,722 | -0.15(-3.14%) |
Aug 18, 2010 | 4.621 | 4.671 | 4.553 | 4.660 | 69,484 | +0.02(+0.36%) |
Aug 17, 2010 | 4.542 | 4.655 | 4.508 | 4.643 | 10,719 | +0.15(+3.38%) |
Aug 16, 2010 | 4.390 | 4.520 | 4.390 | 4.492 | 1,398,973 | +0.07(+1.52%) |
Aug 13, 2010 | 4.424 | 4.497 | 4.424 | 4.424 | 950,720 | -0.08(-1.75%) |
Aug 12, 2010 | 4.570 | 4.593 | 4.469 | 4.503 | 1,449,554 | -0.14(-3.03%) |
Aug 11, 2010 | 4.823 | 4.840 | 4.643 | 4.643 | 1,302,851 | -0.27(-5.49%) |
Aug 10, 2010 | 4.863 | 4.975 | 4.838 | 4.913 | 8,300 | -0.02(-0.46%) |
Aug 09, 2010 | 4.829 | 4.947 | 4.767 | 4.936 | 600,447 | +0.16(+3.29%) |
Aug 06, 2010 | 4.778 | 4.834 | 4.683 | 4.778 | 758,715 | -0.08(-1.62%) |
Aug 05, 2010 | 4.907 | 4.919 | 4.829 | 4.857 | 717,969 | -0.11(-2.15%) |
Aug 04, 2010 | 4.952 | 5.003 | 4.907 | 4.964 | 690,568 | +0.06(+1.15%) |
Aug 03, 2010 | 4.930 | 4.992 | 4.863 | 4.907 | 650,851 | -0.03(-0.68%) |
Aug 02, 2010 | 4.913 | 4.975 | 4.851 | 4.941 | 928,151 | +0.12(+2.57%) |
Jul 30, 2010 | 4.818 | 4.952 | 4.789 | 4.818 | 1,094,740 | -0.06(-1.27%) |
Jul 29, 2010 | 4.919 | 4.952 | 4.795 | 4.879 | 930,972 | -0.01(-0.23%) |
Jul 28, 2010 | 4.891 | 4.975 | 4.868 | 4.891 | 7,211 | +0.00(+0.00%) |
Jul 27, 2010 | 4.834 | 4.964 | 4.818 | 4.891 | 1,815,993 | +0.11(+2.35%) |
Jul 26, 2010 | 4.553 | 4.789 | 4.503 | 4.778 | 1,410,617 | +0.23(+5.07%) |
Jul 23, 2010 | 4.402 | 4.562 | 4.351 | 4.548 | 982,411 | +0.11(+2.53%) |
Jul 22, 2010 | 4.312 | 4.441 | 4.312 | 4.435 | 1,189,069 | +0.20(+4.78%) |
Jul 21, 2010 | 4.542 | 4.542 | 4.233 | 4.233 | 1,937,932 | -0.27(-5.99%) |
Jul 20, 2010 | 4.390 | 4.503 | 4.334 | 4.503 | 1,389,573 | +0.06(+1.39%) |
Jul 19, 2010 | 4.492 | 4.531 | 4.379 | 4.441 | 939,724 | -0.04(-0.88%) |
Jul 16, 2010 | 4.480 | 4.660 | 4.469 | 4.480 | 1,419,078 | -0.23(-4.89%) |
Jul 15, 2010 | 4.784 | 4.818 | 4.632 | 4.711 | 1,178,660 | -0.11(-2.22%) |
Jul 14, 2010 | 4.891 | 4.902 | 4.784 | 4.818 | 1,258,818 | -0.10(-1.94%) |
Jul 13, 2010 | 4.913 | 4.913 | 4.784 | 4.913 | 17,628 | +0.19(+3.92%) |
Jul 12, 2010 | 4.773 | 4.789 | 4.688 | 4.728 | 677,808 | -0.05(-1.06%) |
Jul 09, 2010 | 4.778 | 4.778 | 4.615 | 4.778 | 608,390 | +0.13(+2.91%) |
Jul 08, 2010 | 4.643 | 4.666 | 4.559 | 4.643 | 5,358 | +0.06(+1.23%) |
Jul 07, 2010 | 4.385 | 4.587 | 4.385 | 4.587 | 1,550,468 | +0.24(+5.43%) |
Jul 06, 2010 | 4.351 | 4.565 | 4.323 | 4.351 | 9,015 | -0.08(-1.78%) |
Jul 02, 2010 | 4.430 | 4.517 | 4.396 | 4.430 | 836,587 | -0.04(-0.88%) |
Jul 01, 2010 | 4.536 | 4.596 | 4.368 | 4.469 | 1,506,695 | -0.04(-1.00%) |
Jun 30, 2010 | 4.514 | 4.683 | 4.503 | 4.514 | 14,827 | -0.08(-1.83%) |
Jun 29, 2010 | 4.789 | 4.789 | 4.570 | 4.598 | 1,886,282 | -0.29(-5.98%) |
Jun 25, 2010 | 4.891 | 4.913 | 4.728 | 4.891 | 1,245,501 | +0.13(+2.84%) |
Jun 24, 2010 | 4.756 | 4.851 | 4.733 | 4.756 | 732,588 | -0.07(-1.40%) |
Jun 23, 2010 | 4.868 | 4.891 | 4.750 | 4.823 | 1,143,955 | -0.04(-0.81%) |
Jun 22, 2010 | 4.863 | 5.026 | 4.863 | 4.863 | 5,196 | -0.05(-1.03%) |
Jun 21, 2010 | 4.997 | 4.997 | 4.885 | 4.913 | 815,524 | -0.03(-0.57%) |
Jun 18, 2010 | 4.941 | 5.003 | 4.840 | 4.941 | 1,480,847 | -0.01(-0.23%) |
Jun 17, 2010 | 4.952 | 4.992 | 4.874 | 4.952 | 1,008 | -0.01(-0.11%) |
Jun 16, 2010 | 4.891 | 4.969 | 4.868 | 4.958 | 2,381,222 | +0.04(+0.92%) |
Jun 15, 2010 | 4.913 | 4.936 | 4.778 | 4.913 | 9,033 | +0.15(+3.07%) |
Jun 14, 2010 | 4.778 | 4.840 | 4.705 | 4.767 | 1,341,496 | +0.02(+0.47%) |
Jun 11, 2010 | 4.587 | 4.750 | 4.587 | 4.744 | 1,050,650 | +0.10(+2.06%) |
Jun 10, 2010 | 4.649 | 4.649 | 4.520 | 4.649 | 8,392 | +0.17(+3.76%) |
Jun 09, 2010 | 4.598 | 4.598 | 4.447 | 4.480 | 2,161,018 | -0.07(-1.48%) |
Jun 08, 2010 | 4.525 | 4.581 | 4.407 | 4.548 | 2,072,416 | +0.02(+0.50%) |
Jun 07, 2010 | 4.536 | 4.598 | 4.475 | 4.525 | 1,685,532 | +0.03(+0.63%) |
Jun 04, 2010 | 4.497 | 4.716 | 4.497 | 4.497 | 2,050,238 | -0.34(-7.08%) |
Jun 03, 2010 | 4.840 | 4.874 | 4.683 | 4.840 | 1,005 | +0.11(+2.38%) |
Jun 02, 2010 | 4.728 | 4.728 | 4.508 | 4.728 | 1,355,870 | +0.21(+4.60%) |