Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.780 | 6.823 | 6.723 | 6.766 | 6,454,796 | +0.00(+0.04%) |
May 23, 2011 | 6.812 | 6.856 | 6.755 | 6.764 | 7,272,280 | -0.15(-2.20%) |
May 20, 2011 | 7.059 | 7.075 | 6.915 | 6.915 | 5,008,682 | -0.17(-2.41%) |
May 19, 2011 | 7.111 | 7.162 | 7.051 | 7.086 | 5,867,557 | -0.02(-0.23%) |
May 18, 2011 | 7.029 | 7.103 | 7.002 | 7.103 | 6,020,775 | +0.07(+0.92%) |
May 17, 2011 | 7.130 | 7.146 | 7.013 | 7.037 | 12,509,124 | -0.08(-1.07%) |
May 16, 2011 | 7.173 | 7.615 | 7.103 | 7.113 | 36,009,956 | -0.18(-2.53%) |
May 13, 2011 | 7.390 | 7.420 | 7.279 | 7.298 | 4,248,512 | -0.08(-1.03%) |
May 12, 2011 | 7.276 | 7.379 | 7.203 | 7.374 | 6,277,761 | +0.05(+0.63%) |
May 11, 2011 | 7.436 | 7.480 | 7.290 | 7.328 | 5,445,727 | -0.12(-1.60%) |
May 10, 2011 | 7.404 | 7.471 | 7.347 | 7.447 | 3,656,822 | +0.02(+0.33%) |
May 09, 2011 | 7.216 | 7.425 | 7.189 | 7.423 | 5,345,408 | +0.21(+2.93%) |
May 06, 2011 | 7.222 | 7.322 | 7.181 | 7.211 | 6,042,918 | +0.02(+0.30%) |
May 05, 2011 | 7.189 | 7.260 | 7.143 | 7.189 | 8,115,866 | -0.02(-0.30%) |
May 04, 2011 | 7.287 | 7.287 | 7.119 | 7.211 | 8,765,699 | -0.05(-0.67%) |
May 03, 2011 | 7.376 | 7.385 | 7.211 | 7.260 | 6,273,461 | -0.10(-1.36%) |
May 02, 2011 | 7.351 | 7.458 | 7.336 | 7.360 | 4,988,066 | +0.01(+0.07%) |
Apr 29, 2011 | 7.387 | 7.420 | 7.328 | 7.355 | 6,455,615 | -0.03(-0.44%) |
Apr 28, 2011 | 7.436 | 7.480 | 7.366 | 7.387 | 4,922,095 | -0.07(-0.87%) |
Apr 27, 2011 | 7.390 | 7.488 | 7.322 | 7.452 | 5,761,817 | +0.05(+0.73%) |
Apr 26, 2011 | 7.414 | 7.499 | 7.379 | 7.398 | 5,158,059 | +0.01(+0.18%) |
Apr 25, 2011 | 7.466 | 7.534 | 7.325 | 7.385 | 4,840,445 | -0.08(-1.13%) |
Apr 21, 2011 | 7.420 | 7.496 | 7.393 | 7.469 | 4,540,959 | +0.06(+0.81%) |
Apr 20, 2011 | 7.463 | 7.515 | 7.317 | 7.409 | 9,842,133 | -0.02(-0.29%) |
Apr 19, 2011 | 7.490 | 7.865 | 7.409 | 7.431 | 8,633,901 | -0.05(-0.62%) |
Apr 18, 2011 | 7.531 | 7.555 | 7.390 | 7.477 | 5,102,202 | -0.17(-2.27%) |
Apr 15, 2011 | 7.569 | 7.697 | 7.515 | 7.650 | 5,759,918 | +0.11(+1.44%) |
Apr 14, 2011 | 7.518 | 7.607 | 7.471 | 7.542 | 5,169,431 | +0.01(+0.18%) |
Apr 13, 2011 | 7.615 | 7.634 | 7.447 | 7.528 | 8,552,996 | -0.01(-0.11%) |
Apr 12, 2011 | 7.593 | 7.650 | 7.504 | 7.536 | 12,494,717 | -0.07(-0.86%) |
Apr 11, 2011 | 7.637 | 7.770 | 7.547 | 7.602 | 10,890,842 | -0.11(-1.48%) |
Apr 08, 2011 | 7.900 | 7.916 | 7.664 | 7.715 | 14,370,098 | -0.17(-2.13%) |
Apr 07, 2011 | 7.832 | 8.000 | 7.759 | 7.884 | 18,005,402 | +0.07(+0.83%) |
Apr 06, 2011 | 7.561 | 7.892 | 7.545 | 7.819 | 18,820,074 | +0.23(+2.96%) |
Apr 05, 2011 | 7.431 | 7.674 | 7.395 | 7.593 | 15,813,656 | +0.15(+2.04%) |
Apr 04, 2011 | 7.520 | 7.591 | 7.431 | 7.442 | 21,057,200 | -0.21(-2.80%) |
Apr 01, 2011 | 6.994 | 7.767 | 6.943 | 7.656 | 66,336,940 | +0.65(+9.25%) |
Mar 31, 2011 | 6.994 | 7.008 | 6.895 | 7.008 | 6,324,307 | +0.01(+0.19%) |
Mar 30, 2011 | 6.970 | 7.051 | 6.905 | 6.994 | 7,492,236 | +0.01(+0.16%) |
Mar 29, 2011 | 6.810 | 6.991 | 6.766 | 6.983 | 7,745,623 | +0.13(+1.86%) |
Mar 28, 2011 | 6.867 | 6.975 | 6.853 | 6.856 | 3,987,050 | -0.01(-0.08%) |
Mar 25, 2011 | 6.964 | 6.964 | 6.856 | 6.861 | 4,283,218 | -0.08(-1.09%) |
Mar 24, 2011 | 6.915 | 6.975 | 6.872 | 6.937 | 4,614,076 | +0.07(+0.99%) |
Mar 23, 2011 | 6.755 | 6.924 | 6.736 | 6.869 | 7,850,758 | +0.05(+0.72%) |
Mar 22, 2011 | 6.894 | 6.915 | 6.812 | 6.821 | 5,113,283 | -0.06(-0.83%) |
Mar 21, 2011 | 6.913 | 6.924 | 6.788 | 6.877 | 7,053,370 | +0.15(+2.30%) |
Mar 18, 2011 | 6.780 | 6.845 | 6.707 | 6.723 | 14,778,886 | +0.06(+0.85%) |
Mar 17, 2011 | 6.717 | 6.761 | 6.587 | 6.666 | 12,906,551 | +0.02(+0.37%) |
Mar 16, 2011 | 6.953 | 7.016 | 6.608 | 6.642 | 17,304,900 | -0.36(-5.15%) |
Mar 15, 2011 | 6.967 | 7.070 | 6.943 | 7.002 | 10,674,790 | -0.15(-2.09%) |
Mar 14, 2011 | 7.336 | 7.344 | 7.029 | 7.151 | 14,837,464 | -0.22(-3.02%) |
Mar 11, 2011 | 7.295 | 7.393 | 7.268 | 7.374 | 5,194,247 | +0.06(+0.78%) |
Mar 10, 2011 | 7.461 | 7.469 | 7.309 | 7.317 | 7,818,050 | -0.21(-2.77%) |
Mar 09, 2011 | 7.683 | 7.726 | 7.509 | 7.526 | 7,791,206 | -0.17(-2.22%) |
Mar 08, 2011 | 7.686 | 7.759 | 7.629 | 7.697 | 5,596,209 | +0.04(+0.50%) |
Mar 07, 2011 | 7.794 | 7.802 | 7.597 | 7.659 | 7,330,596 | +0.06(+0.79%) |
Mar 04, 2011 | 7.686 | 7.702 | 7.512 | 7.599 | 6,479,631 | -0.10(-1.30%) |
Mar 03, 2011 | 7.626 | 7.751 | 7.626 | 7.699 | 5,726,230 | +0.15(+1.98%) |
Mar 02, 2011 | 7.512 | 7.648 | 7.452 | 7.550 | 7,585,420 | +0.04(+0.58%) |
Mar 01, 2011 | 7.762 | 7.797 | 7.504 | 7.507 | 12,265,892 | -0.25(-3.25%) |
Feb 28, 2011 | 7.697 | 7.763 | 7.610 | 7.759 | 11,587,903 | +0.05(+0.70%) |
Feb 25, 2011 | 7.626 | 7.715 | 7.604 | 7.705 | 11,641,897 | +0.11(+1.39%) |
Feb 24, 2011 | 7.604 | 7.626 | 7.474 | 7.599 | 12,003,420 | +0.01(+0.07%) |
Feb 23, 2011 | 7.593 | 7.715 | 7.504 | 7.593 | 13,879,904 | +0.00(+0.00%) |
Feb 22, 2011 | 7.740 | 7.775 | 7.577 | 7.593 | 17,607,820 | -0.30(-3.75%) |
Feb 18, 2011 | 7.810 | 7.972 | 7.775 | 7.889 | 16,339,537 | +0.10(+1.27%) |
Feb 17, 2011 | 7.743 | 7.832 | 7.659 | 7.790 | 12,458,850 | +0.07(+0.90%) |
Feb 16, 2011 | 7.686 | 7.881 | 7.675 | 7.721 | 17,425,464 | +0.05(+0.67%) |
Feb 15, 2011 | 7.764 | 7.913 | 7.583 | 7.669 | 30,419,302 | -0.37(-4.59%) |
Feb 14, 2011 | 7.675 | 8.057 | 7.640 | 8.038 | 27,062,320 | +0.41(+5.41%) |
Feb 11, 2011 | 7.496 | 7.653 | 7.480 | 7.626 | 9,635,606 | +0.08(+1.08%) |
Feb 10, 2011 | 7.387 | 7.555 | 7.287 | 7.545 | 16,858,892 | +0.07(+0.87%) |
Feb 09, 2011 | 7.040 | 7.550 | 7.037 | 7.480 | 67,343,352 | +0.47(+6.73%) |
Feb 08, 2011 | 7.024 | 7.084 | 6.986 | 7.008 | 31,590,564 | -0.25(-3.51%) |
Feb 07, 2011 | 7.200 | 7.298 | 7.141 | 7.263 | 7,905,530 | +0.06(+0.83%) |
Feb 04, 2011 | 7.092 | 7.244 | 7.084 | 7.203 | 6,993,196 | +0.11(+1.61%) |
Feb 03, 2011 | 7.200 | 7.254 | 7.062 | 7.089 | 10,965,825 | -0.10(-1.40%) |
Feb 02, 2011 | 6.764 | 7.192 | 6.764 | 7.189 | 16,268,747 | +0.32(+4.66%) |
Feb 01, 2011 | 6.680 | 6.937 | 6.671 | 6.869 | 10,588,465 | +0.23(+3.47%) |
Jan 31, 2011 | 6.652 | 6.690 | 6.590 | 6.639 | 12,336,222 | -0.01(-0.08%) |
Jan 28, 2011 | 6.818 | 6.837 | 6.595 | 6.644 | 8,074,593 | -0.19(-2.82%) |
Jan 27, 2011 | 6.674 | 6.842 | 6.644 | 6.837 | 8,030,968 | +0.19(+2.86%) |
Jan 26, 2011 | 6.601 | 6.669 | 6.566 | 6.647 | 9,123,844 | +0.06(+0.86%) |
Jan 25, 2011 | 6.666 | 6.674 | 6.522 | 6.590 | 7,709,560 | -0.07(-1.07%) |
Jan 24, 2011 | 6.601 | 6.690 | 6.566 | 6.661 | 5,462,375 | +0.07(+1.08%) |
Jan 21, 2011 | 6.541 | 6.644 | 6.528 | 6.590 | 6,070,028 | +0.08(+1.21%) |
Jan 20, 2011 | 6.457 | 6.538 | 6.413 | 6.511 | 6,798,682 | +0.06(+0.97%) |
Jan 19, 2011 | 6.631 | 6.650 | 6.444 | 6.449 | 6,373,721 | -0.17(-2.55%) |
Jan 18, 2011 | 6.625 | 6.647 | 6.571 | 6.618 | 5,520,378 | +0.01(+0.13%) |
Jan 14, 2011 | 6.522 | 6.609 | 6.501 | 6.609 | 5,319,802 | +0.07(+1.08%) |
Jan 13, 2011 | 6.389 | 6.566 | 6.389 | 6.538 | 6,921,601 | +0.04(+0.64%) |
Jan 12, 2011 | 6.490 | 6.522 | 6.457 | 6.497 | 7,395,682 | +0.05(+0.79%) |
Jan 11, 2011 | 6.408 | 6.454 | 6.387 | 6.446 | 7,621,984 | +0.08(+1.32%) |
Jan 10, 2011 | 6.300 | 6.389 | 6.262 | 6.362 | 5,535,648 | +0.02(+0.34%) |
Jan 07, 2011 | 6.422 | 6.431 | 6.305 | 6.341 | 6,538,445 | -0.05(-0.72%) |
Jan 06, 2011 | 6.406 | 6.435 | 6.338 | 6.387 | 7,225,737 | -0.03(-0.42%) |
Jan 05, 2011 | 6.473 | 6.492 | 6.414 | 6.414 | 8,167,324 | -0.07(-1.13%) |
Jan 04, 2011 | 6.538 | 6.586 | 6.473 | 6.487 | 7,229,027 | -0.05(-0.79%) |
Jan 03, 2011 | 6.506 | 6.587 | 6.495 | 6.538 | 5,007,842 | +0.10(+1.60%) |
Dec 31, 2010 | 6.427 | 6.482 | 6.412 | 6.435 | 3,238,727 | -0.02(-0.25%) |
Dec 30, 2010 | 6.473 | 6.506 | 6.430 | 6.452 | 3,442,666 | -0.05(-0.75%) |
Dec 29, 2010 | 6.460 | 6.503 | 6.422 | 6.501 | 8,097,094 | +0.04(+0.67%) |
Dec 28, 2010 | 6.495 | 6.536 | 6.446 | 6.457 | 6,504,351 | -0.04(-0.54%) |
Dec 27, 2010 | 6.430 | 6.506 | 6.414 | 6.492 | 3,701,768 | +0.03(+0.50%) |
Dec 23, 2010 | 6.346 | 6.492 | 6.311 | 6.460 | 5,205,405 | -0.09(-1.41%) |
Dec 22, 2010 | 6.552 | 6.582 | 6.495 | 6.552 | 5,543,468 | +0.00(+0.00%) |
Dec 21, 2010 | 6.387 | 6.601 | 6.351 | 6.552 | 12,608,539 | +0.18(+2.85%) |
Dec 20, 2010 | 6.373 | 6.387 | 6.335 | 6.370 | 6,762,387 | -0.00(-0.04%) |
Dec 17, 2010 | 6.303 | 6.406 | 6.300 | 6.373 | 13,051,163 | +0.01(+0.17%) |
Dec 16, 2010 | 6.113 | 6.557 | 6.113 | 6.362 | 29,392,872 | +0.25(+4.13%) |
Dec 15, 2010 | 6.048 | 6.171 | 6.040 | 6.110 | 6,492,680 | +0.01(+0.22%) |
Dec 14, 2010 | 6.151 | 6.181 | 6.091 | 6.096 | 3,859,522 | -0.06(-1.01%) |
Dec 13, 2010 | 6.235 | 6.235 | 6.148 | 6.159 | 6,337,010 | -0.04(-0.57%) |
Dec 10, 2010 | 6.140 | 6.205 | 6.029 | 6.194 | 8,611,172 | +0.06(+0.93%) |
Dec 09, 2010 | 6.178 | 6.197 | 6.105 | 6.137 | 8,352,829 | -0.01(-0.22%) |
Dec 08, 2010 | 6.137 | 6.213 | 6.118 | 6.151 | 8,565,426 | +0.00(+0.04%) |
Dec 07, 2010 | 6.254 | 6.267 | 6.143 | 6.148 | 7,678,409 | -0.04(-0.61%) |
Dec 06, 2010 | 6.110 | 6.187 | 6.096 | 6.186 | 5,705,533 | +0.05(+0.78%) |
Dec 03, 2010 | 6.137 | 6.210 | 6.058 | 6.138 | 12,447,824 | -0.17(-2.66%) |
Dec 02, 2010 | 6.099 | 6.322 | 6.077 | 6.305 | 15,091,308 | +0.18(+3.01%) |
Dec 01, 2010 | 5.880 | 6.143 | 5.880 | 6.121 | 16,038,152 | +0.30(+5.12%) |
Nov 30, 2010 | 5.774 | 5.844 | 5.722 | 5.823 | 15,319,915 | -0.00(-0.05%) |
Nov 29, 2010 | 5.804 | 5.828 | 5.709 | 5.825 | 8,554,769 | -0.01(-0.14%) |
Nov 26, 2010 | 5.779 | 5.896 | 5.755 | 5.833 | 3,757,366 | -0.00(-0.03%) |
Nov 24, 2010 | 5.790 | 5.835 | 5.835 | 5.835 | 8,208,707 | +0.08(+1.31%) |
Nov 23, 2010 | 5.776 | 5.852 | 5.749 | 5.760 | 9,569,451 | -0.09(-1.53%) |
Nov 22, 2010 | 5.915 | 5.939 | 5.828 | 5.850 | 5,229,587 | -0.11(-1.76%) |
Nov 19, 2010 | 5.904 | 5.983 | 5.839 | 5.955 | 6,367,442 | +0.03(+0.58%) |
Nov 18, 2010 | 5.806 | 5.939 | 5.794 | 5.920 | 6,508,680 | +0.16(+2.73%) |
Nov 17, 2010 | 5.785 | 5.795 | 5.733 | 5.763 | 5,811,350 | -0.01(-0.14%) |
Nov 16, 2010 | 5.809 | 5.859 | 5.736 | 5.771 | 10,803,705 | -0.08(-1.39%) |
Nov 15, 2010 | 5.861 | 5.936 | 5.850 | 5.852 | 7,104,009 | +0.02(+0.33%) |
Nov 12, 2010 | 5.844 | 5.913 | 5.798 | 5.833 | 5,332,458 | -0.06(-1.06%) |
Nov 11, 2010 | 5.871 | 5.934 | 5.855 | 5.896 | 6,694,956 | -0.04(-0.73%) |
Nov 10, 2010 | 5.909 | 5.939 | 5.831 | 5.939 | 6,720,266 | +0.05(+0.83%) |
Nov 09, 2010 | 5.966 | 5.996 | 5.866 | 5.890 | 9,404,027 | -0.08(-1.27%) |
Nov 08, 2010 | 5.980 | 6.026 | 5.958 | 5.966 | 5,002,499 | -0.05(-0.90%) |
Nov 05, 2010 | 5.936 | 6.053 | 5.926 | 6.021 | 8,459,432 | +0.08(+1.42%) |
Nov 04, 2010 | 5.885 | 5.950 | 5.823 | 5.936 | 9,261,668 | +0.10(+1.77%) |
Nov 03, 2010 | 5.825 | 5.858 | 5.755 | 5.833 | 8,650,018 | +0.00(+0.05%) |
Nov 02, 2010 | 5.785 | 5.850 | 5.752 | 5.831 | 8,880,432 | +0.11(+1.85%) |
Nov 01, 2010 | 5.774 | 5.801 | 5.692 | 5.725 | 6,145,531 | +0.00(+0.00%) |
Oct 29, 2010 | 5.812 | 5.836 | 5.698 | 5.725 | 10,917,369 | +0.06(+1.00%) |
Oct 28, 2010 | 5.736 | 5.747 | 5.633 | 5.668 | 8,810,475 | -0.04(-0.62%) |
Oct 27, 2010 | 5.614 | 5.714 | 5.587 | 5.703 | 8,829,845 | +0.04(+0.62%) |
Oct 25, 2010 | 5.665 | 5.722 | 5.649 | 5.668 | 10,529,588 | +0.07(+1.17%) |
Oct 22, 2010 | 5.578 | 5.625 | 5.551 | 5.602 | 3,455,620 | +0.05(+0.87%) |
Oct 21, 2010 | 5.616 | 5.646 | 5.540 | 5.554 | 5,906,901 | -0.04(-0.68%) |
Oct 20, 2010 | 5.492 | 5.614 | 5.451 | 5.592 | 6,655,634 | +0.12(+2.23%) |
Oct 19, 2010 | 5.462 | 5.558 | 5.437 | 5.470 | 8,027,918 | -0.08(-1.47%) |
Oct 18, 2010 | 5.402 | 5.551 | 5.375 | 5.551 | 9,060,746 | +0.15(+2.81%) |
Oct 15, 2010 | 5.494 | 5.494 | 5.371 | 5.399 | 5,884,578 | -0.01(-0.25%) |
Oct 14, 2010 | 5.421 | 5.492 | 5.370 | 5.413 | 5,961,475 | -0.04(-0.80%) |
Oct 13, 2010 | 5.446 | 5.481 | 5.402 | 5.456 | 7,566,489 | +0.03(+0.55%) |
Oct 12, 2010 | 5.394 | 5.429 | 5.370 | 5.427 | 6,092,112 | +0.03(+0.55%) |
Oct 11, 2010 | 5.378 | 5.432 | 5.362 | 5.397 | 4,500,855 | +0.01(+0.10%) |
Oct 08, 2010 | 5.362 | 5.405 | 5.337 | 5.391 | 3,908,505 | +0.03(+0.56%) |
Oct 07, 2010 | 5.405 | 5.416 | 5.332 | 5.362 | 4,551,140 | -0.04(-0.65%) |
Oct 06, 2010 | 5.410 | 5.429 | 5.364 | 5.397 | 3,978,857 | +0.01(+0.10%) |
Oct 05, 2010 | 5.288 | 5.429 | 5.229 | 5.391 | 7,124,212 | +0.16(+3.06%) |
Oct 04, 2010 | 5.229 | 5.273 | 5.180 | 5.231 | 5,819,307 | -0.00(-0.05%) |
Oct 01, 2010 | 5.299 | 5.348 | 5.172 | 5.234 | 10,190,820 | -0.04(-0.67%) |
Sep 30, 2010 | 5.424 | 5.467 | 5.268 | 5.269 | 9,921,877 | -0.11(-1.97%) |
Sep 29, 2010 | 5.375 | 5.405 | 5.343 | 5.375 | 4,378,699 | -0.02(-0.35%) |
Sep 28, 2010 | 5.380 | 5.408 | 5.291 | 5.394 | 4,159,325 | +0.04(+0.76%) |
Sep 27, 2010 | 5.454 | 5.465 | 5.337 | 5.353 | 6,984,811 | -0.12(-2.13%) |
Sep 24, 2010 | 5.321 | 5.470 | 5.302 | 5.470 | 9,614,264 | +0.23(+4.29%) |
Sep 23, 2010 | 5.226 | 5.353 | 5.196 | 5.245 | 10,573,066 | -0.04(-0.72%) |
Sep 22, 2010 | 5.302 | 5.353 | 5.248 | 5.283 | 8,244,361 | -0.01(-0.20%) |
Sep 21, 2010 | 5.351 | 5.353 | 5.248 | 5.294 | 6,052,011 | -0.05(-0.91%) |
Sep 20, 2010 | 5.275 | 5.356 | 5.250 | 5.343 | 7,679,681 | +0.07(+1.40%) |
Sep 17, 2010 | 5.283 | 5.324 | 5.253 | 5.269 | 6,733,504 | -0.02(-0.37%) |
Sep 15, 2010 | 5.231 | 5.307 | 5.199 | 5.288 | 4,259,486 | +0.02(+0.46%) |
Sep 14, 2010 | 5.223 | 5.321 | 5.207 | 5.264 | 7,054,602 | +0.02(+0.31%) |
Sep 13, 2010 | 5.218 | 5.253 | 5.185 | 5.248 | 5,575,744 | +0.11(+2.06%) |
Sep 10, 2010 | 5.101 | 5.155 | 5.047 | 5.142 | 7,636,778 | +0.04(+0.74%) |
Sep 09, 2010 | 5.117 | 5.169 | 5.085 | 5.104 | 6,912,663 | +0.05(+0.91%) |
Sep 08, 2010 | 5.058 | 5.101 | 5.042 | 5.058 | 8,022,737 | -0.00(-0.05%) |
Sep 07, 2010 | 5.188 | 5.191 | 5.052 | 5.060 | 7,017,610 | -0.14(-2.76%) |
Sep 03, 2010 | 5.161 | 5.212 | 5.092 | 5.204 | 7,907,377 | +0.12(+2.35%) |
Sep 02, 2010 | 5.017 | 5.098 | 4.992 | 5.085 | 6,353,459 | +0.07(+1.41%) |
Sep 01, 2010 | 4.919 | 5.017 | 4.887 | 5.014 | 8,420,242 | +0.16(+3.24%) |
Aug 31, 2010 | 4.881 | 4.903 | 4.830 | 4.857 | 14,573,170 | -0.05(-1.00%) |
Aug 30, 2010 | 4.998 | 5.028 | 4.906 | 4.906 | 6,573,383 | -0.12(-2.43%) |
Aug 27, 2010 | 5.017 | 5.031 | 4.928 | 5.028 | 13,056,369 | +0.06(+1.20%) |
Aug 26, 2010 | 5.020 | 5.058 | 4.930 | 4.968 | 15,123,082 | -0.09(-1.87%) |
Aug 25, 2010 | 5.066 | 5.090 | 4.986 | 5.063 | 16,287,269 | -0.05(-0.96%) |
Aug 24, 2010 | 5.220 | 5.220 | 5.101 | 5.112 | 12,921,396 | -0.15(-2.94%) |
Aug 23, 2010 | 5.302 | 5.322 | 5.253 | 5.267 | 4,495,125 | -0.02(-0.46%) |
Aug 20, 2010 | 5.313 | 5.321 | 5.242 | 5.291 | 6,065,739 | -0.05(-0.96%) |
Aug 19, 2010 | 5.429 | 5.465 | 5.334 | 5.343 | 11,657,561 | -0.12(-2.23%) |
Aug 18, 2010 | 5.459 | 5.500 | 5.408 | 5.465 | 7,956,239 | +0.01(+0.10%) |
Aug 17, 2010 | 5.511 | 5.532 | 5.459 | 5.459 | 7,981,070 | -0.01(-0.10%) |
Aug 16, 2010 | 5.402 | 5.473 | 5.364 | 5.465 | 9,565,354 | +0.06(+1.05%) |
Aug 13, 2010 | 5.394 | 5.489 | 5.394 | 5.408 | 7,729,700 | -0.01(-0.10%) |
Aug 12, 2010 | 5.288 | 5.459 | 5.288 | 5.413 | 11,647,093 | +0.05(+1.01%) |
Aug 11, 2010 | 5.429 | 5.462 | 5.329 | 5.359 | 10,602,042 | -0.16(-2.90%) |
Aug 10, 2010 | 5.505 | 5.570 | 5.437 | 5.519 | 10,444,874 | -0.04(-0.63%) |
Aug 09, 2010 | 5.481 | 5.559 | 5.465 | 5.554 | 8,202,295 | +0.07(+1.34%) |
Aug 06, 2010 | 5.448 | 5.505 | 5.410 | 5.481 | 7,475,573 | -0.03(-0.49%) |
Aug 05, 2010 | 5.421 | 5.524 | 5.386 | 5.508 | 8,282,732 | +0.04(+0.74%) |
Aug 04, 2010 | 5.432 | 5.497 | 5.413 | 5.467 | 9,039,204 | +0.03(+0.60%) |
Aug 03, 2010 | 5.440 | 5.465 | 5.410 | 5.435 | 7,723,705 | -0.02(-0.30%) |
Aug 02, 2010 | 5.348 | 5.467 | 5.286 | 5.451 | 9,184,793 | +0.17(+3.24%) |
Jul 30, 2010 | 5.223 | 5.299 | 5.177 | 5.280 | 13,407,929 | +0.00(+0.05%) |
Jul 29, 2010 | 5.261 | 5.315 | 5.178 | 5.277 | 7,724,147 | +0.03(+0.62%) |
Jul 28, 2010 | 5.380 | 5.394 | 5.234 | 5.245 | 8,225,747 | -0.04(-0.77%) |
Jul 27, 2010 | 5.294 | 5.451 | 5.269 | 5.286 | 15,702,401 | +0.13(+2.58%) |
Jul 26, 2010 | 5.071 | 5.161 | 5.025 | 5.153 | 5,892,709 | +0.10(+1.99%) |
Jul 23, 2010 | 5.001 | 5.066 | 4.911 | 5.052 | 5,873,084 | +0.06(+1.25%) |
Jul 22, 2010 | 4.881 | 5.014 | 4.868 | 4.990 | 7,028,326 | +0.17(+3.49%) |
Jul 21, 2010 | 4.990 | 4.990 | 4.816 | 4.822 | 7,090,071 | -0.10(-2.04%) |
Jul 20, 2010 | 4.749 | 4.930 | 4.725 | 4.922 | 8,495,155 | +0.12(+2.48%) |
Jul 19, 2010 | 4.789 | 4.822 | 4.746 | 4.803 | 5,298,467 | +0.03(+0.60%) |
Jul 16, 2010 | 4.865 | 4.909 | 4.757 | 4.774 | 9,665,050 | -0.15(-2.95%) |
Jul 15, 2010 | 4.900 | 4.944 | 4.833 | 4.919 | 4,406,465 | +0.01(+0.11%) |
Jul 14, 2010 | 4.957 | 4.963 | 4.868 | 4.914 | 6,680,107 | -0.04(-0.88%) |
Jul 13, 2010 | 4.971 | 5.001 | 4.900 | 4.957 | 11,015,303 | +0.04(+0.72%) |
Jul 12, 2010 | 4.922 | 4.947 | 4.887 | 4.922 | 5,144,622 | -0.01(-0.27%) |
Jul 09, 2010 | 4.854 | 4.952 | 4.846 | 4.936 | 6,984,206 | +0.07(+1.34%) |
Jul 08, 2010 | 4.871 | 4.898 | 4.816 | 4.871 | 6,828,122 | +0.05(+0.96%) |
Jul 07, 2010 | 4.735 | 4.833 | 4.692 | 4.825 | 10,772,986 | +0.12(+2.48%) |
Jul 06, 2010 | 4.751 | 4.812 | 4.659 | 4.708 | 10,771,142 | +0.02(+0.35%) |
Jul 02, 2010 | 4.811 | 4.844 | 4.692 | 4.692 | 7,683,475 | -0.11(-2.26%) |
Jul 01, 2010 | 4.852 | 4.928 | 4.732 | 4.800 | 11,141,946 | -0.02(-0.45%) |
Jun 30, 2010 | 4.884 | 4.944 | 4.819 | 4.822 | 10,474,185 | -0.07(-1.50%) |
Jun 29, 2010 | 5.023 | 5.037 | 4.879 | 4.895 | 9,737,669 | -0.23(-4.45%) |
Jun 25, 2010 | 5.009 | 5.158 | 4.990 | 5.123 | 12,148,360 | +0.15(+3.00%) |
Jun 24, 2010 | 5.020 | 5.066 | 4.963 | 4.974 | 8,339,993 | -0.07(-1.29%) |
Jun 23, 2010 | 5.096 | 5.131 | 5.025 | 5.039 | 6,446,164 | -0.02(-0.48%) |
Jun 22, 2010 | 5.150 | 5.196 | 5.060 | 5.063 | 7,662,583 | -0.09(-1.74%) |
Jun 21, 2010 | 5.248 | 5.269 | 5.128 | 5.153 | 8,173,249 | -0.05(-0.89%) |
Jun 18, 2010 | 5.272 | 5.272 | 5.185 | 5.199 | 8,856,844 | -0.04(-0.83%) |
Jun 17, 2010 | 5.296 | 5.302 | 5.172 | 5.242 | 6,061,798 | -0.06(-1.07%) |
Jun 16, 2010 | 5.329 | 5.334 | 5.250 | 5.299 | 6,111,836 | -0.04(-0.76%) |
Jun 15, 2010 | 5.245 | 5.343 | 5.226 | 5.340 | 10,273,680 | +0.16(+3.09%) |
Jun 14, 2010 | 5.272 | 5.288 | 5.177 | 5.180 | 7,334,158 | -0.01(-0.26%) |
Jun 11, 2010 | 5.071 | 5.207 | 5.060 | 5.193 | 6,571,026 | +0.05(+0.90%) |
Jun 10, 2010 | 5.047 | 5.158 | 5.017 | 5.147 | 8,942,144 | +0.18(+3.72%) |
Jun 09, 2010 | 4.963 | 5.071 | 4.949 | 4.963 | 12,704,577 | +0.01(+0.27%) |
Jun 08, 2010 | 4.955 | 4.995 | 4.835 | 4.949 | 12,204,114 | +0.01(+0.16%) |
Jun 07, 2010 | 5.028 | 5.104 | 4.938 | 4.941 | 11,340,918 | -0.06(-1.14%) |
Jun 04, 2010 | 4.995 | 5.044 | 4.990 | 4.998 | 15,845,302 | -0.09(-1.81%) |
Jun 03, 2010 | 5.115 | 5.126 | 5.044 | 5.090 | 8,251,813 | +0.01(+0.21%) |
Jun 02, 2010 | 5.031 | 5.079 | 4.976 | 5.079 | 9,191,611 | +0.09(+1.85%) |