Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.533 | 5.650 | 5.517 | 5.622 | 1,408,958 | +0.08(+1.39%) |
May 23, 2011 | 5.347 | 5.561 | 5.347 | 5.545 | 2,417,029 | -0.11(-2.00%) |
May 20, 2011 | 5.695 | 5.719 | 5.638 | 5.658 | 548,835 | -0.03(-0.50%) |
May 19, 2011 | 5.727 | 5.768 | 5.650 | 5.687 | 1,030,129 | -0.04(-0.71%) |
May 18, 2011 | 5.691 | 5.820 | 5.654 | 5.727 | 1,216,878 | +0.09(+1.58%) |
May 17, 2011 | 5.581 | 5.650 | 5.553 | 5.638 | 1,825,551 | -0.00(-0.07%) |
May 16, 2011 | 5.606 | 5.678 | 5.557 | 5.642 | 1,217,767 | -0.00(-0.07%) |
May 13, 2011 | 5.727 | 5.727 | 5.630 | 5.646 | 928,819 | -0.03(-0.57%) |
May 12, 2011 | 5.525 | 5.687 | 5.513 | 5.678 | 1,854,667 | +0.10(+1.74%) |
May 11, 2011 | 5.618 | 5.674 | 5.549 | 5.581 | 1,411,910 | -0.08(-1.43%) |
May 10, 2011 | 5.565 | 5.715 | 5.529 | 5.662 | 917,782 | +0.13(+2.27%) |
May 09, 2011 | 5.513 | 5.561 | 5.488 | 5.537 | 421,814 | +0.00(+0.00%) |
May 06, 2011 | 5.533 | 5.662 | 5.513 | 5.537 | 1,229,380 | +0.08(+1.41%) |
May 05, 2011 | 5.387 | 5.517 | 5.363 | 5.460 | 1,046,283 | +0.01(+0.22%) |
May 04, 2011 | 5.565 | 5.581 | 5.436 | 5.448 | 1,622,346 | -0.10(-1.75%) |
May 03, 2011 | 5.573 | 5.626 | 5.492 | 5.545 | 1,004,567 | -0.07(-1.30%) |
May 02, 2011 | 5.618 | 5.638 | 5.606 | 5.618 | 661,416 | +0.04(+0.80%) |
Apr 29, 2011 | 5.614 | 5.662 | 5.517 | 5.573 | 1,760,877 | -0.00(-0.07%) |
Apr 28, 2011 | 5.747 | 5.755 | 5.553 | 5.577 | 2,261,926 | -0.20(-3.43%) |
Apr 27, 2011 | 5.929 | 5.929 | 5.602 | 5.776 | 3,437,308 | -0.17(-2.86%) |
Apr 26, 2011 | 5.905 | 5.950 | 5.869 | 5.946 | 1,139,492 | +0.04(+0.62%) |
Apr 25, 2011 | 5.921 | 5.958 | 5.873 | 5.909 | 608,137 | -0.02(-0.27%) |
Apr 21, 2011 | 5.978 | 6.002 | 5.877 | 5.925 | 825,609 | +0.01(+0.14%) |
Apr 20, 2011 | 5.808 | 5.929 | 5.792 | 5.917 | 1,108,778 | +0.22(+3.91%) |
Apr 19, 2011 | 5.763 | 5.763 | 5.622 | 5.695 | 881,507 | +0.03(+0.57%) |
Apr 18, 2011 | 5.666 | 5.739 | 5.606 | 5.662 | 936,827 | -0.03(-0.57%) |
Apr 15, 2011 | 5.763 | 5.784 | 5.525 | 5.695 | 2,771,375 | -0.32(-5.25%) |
Apr 14, 2011 | 5.982 | 6.023 | 5.913 | 6.010 | 514,580 | +0.04(+0.75%) |
Apr 13, 2011 | 6.043 | 6.132 | 5.913 | 5.966 | 1,338,149 | +0.02(+0.27%) |
Apr 12, 2011 | 6.022 | 6.051 | 5.921 | 5.950 | 1,156,073 | -0.13(-2.13%) |
Apr 11, 2011 | 6.095 | 6.172 | 6.047 | 6.079 | 650,550 | -0.02(-0.40%) |
Apr 08, 2011 | 6.156 | 6.156 | 6.067 | 6.103 | 541,622 | -0.02(-0.26%) |
Apr 07, 2011 | 6.124 | 6.229 | 6.079 | 6.120 | 1,066,684 | -0.02(-0.40%) |
Apr 06, 2011 | 6.164 | 6.225 | 6.067 | 6.144 | 1,122,439 | -0.04(-0.59%) |
Apr 05, 2011 | 5.978 | 6.188 | 5.970 | 6.180 | 1,188,627 | +0.13(+2.14%) |
Apr 04, 2011 | 6.051 | 6.148 | 6.047 | 6.051 | 931,137 | +0.01(+0.13%) |
Apr 01, 2011 | 6.018 | 6.055 | 5.933 | 6.043 | 1,471,366 | +0.11(+1.91%) |
Mar 31, 2011 | 5.877 | 5.970 | 5.840 | 5.929 | 1,250,331 | +0.04(+0.76%) |
Mar 30, 2011 | 5.687 | 5.901 | 5.687 | 5.885 | 800,561 | +0.08(+1.39%) |
Mar 29, 2011 | 5.691 | 5.828 | 5.662 | 5.804 | 695,947 | +0.08(+1.49%) |
Mar 28, 2011 | 5.751 | 5.836 | 5.674 | 5.719 | 1,283,869 | -0.02(-0.28%) |
Mar 25, 2011 | 5.808 | 5.828 | 5.719 | 5.735 | 1,174,999 | +0.02(+0.28%) |
Mar 24, 2011 | 5.642 | 5.747 | 5.606 | 5.719 | 1,099,597 | +0.08(+1.51%) |
Mar 23, 2011 | 5.488 | 5.654 | 5.488 | 5.634 | 1,404,328 | +0.12(+2.13%) |
Mar 22, 2011 | 5.508 | 5.521 | 5.436 | 5.517 | 615,754 | +0.00(+0.00%) |
Mar 21, 2011 | 5.407 | 5.537 | 5.399 | 5.517 | 1,502,238 | +0.22(+4.13%) |
Mar 18, 2011 | 5.347 | 5.399 | 5.298 | 5.298 | 2,015,766 | +0.01(+0.23%) |
Mar 17, 2011 | 5.428 | 5.432 | 5.217 | 5.286 | 1,813,094 | -0.08(-1.43%) |
Mar 16, 2011 | 5.310 | 5.367 | 5.245 | 5.363 | 2,322,968 | +0.05(+0.99%) |
Mar 15, 2011 | 5.270 | 5.545 | 5.262 | 5.310 | 1,331,149 | -0.23(-4.23%) |
Mar 14, 2011 | 5.484 | 5.557 | 5.456 | 5.545 | 1,332,644 | +0.06(+1.03%) |
Mar 11, 2011 | 5.318 | 5.504 | 5.318 | 5.488 | 1,616,828 | +0.13(+2.34%) |
Mar 10, 2011 | 5.444 | 5.444 | 5.306 | 5.363 | 1,146,934 | -0.16(-2.93%) |
Mar 09, 2011 | 5.504 | 5.561 | 5.423 | 5.525 | 1,337,551 | +0.03(+0.52%) |
Mar 08, 2011 | 5.407 | 5.553 | 5.403 | 5.496 | 1,709,822 | +0.16(+3.03%) |
Mar 07, 2011 | 5.626 | 5.626 | 5.322 | 5.334 | 970,342 | -0.11(-2.01%) |
Mar 04, 2011 | 5.557 | 5.585 | 5.379 | 5.444 | 1,251,159 | -0.16(-2.89%) |
Mar 03, 2011 | 5.525 | 5.616 | 5.347 | 5.606 | 2,386,918 | +0.34(+6.37%) |
Mar 02, 2011 | 5.504 | 5.610 | 5.197 | 5.270 | 1,957,909 | -0.04(-0.69%) |
Mar 01, 2011 | 5.383 | 5.432 | 5.262 | 5.306 | 1,414,468 | -0.02(-0.38%) |
Feb 28, 2011 | 5.476 | 5.488 | 5.294 | 5.326 | 1,044,156 | -0.05(-0.90%) |
Feb 25, 2011 | 5.249 | 5.403 | 5.229 | 5.375 | 2,056,662 | +0.17(+3.35%) |
Feb 24, 2011 | 5.225 | 5.237 | 5.124 | 5.201 | 1,771,877 | -0.05(-1.00%) |
Feb 23, 2011 | 5.322 | 5.351 | 5.224 | 5.253 | 1,965,776 | -0.09(-1.74%) |
Feb 22, 2011 | 5.565 | 5.626 | 5.330 | 5.347 | 2,405,100 | -0.02(-0.38%) |
Feb 18, 2011 | 5.403 | 5.476 | 5.347 | 5.367 | 1,107,772 | +0.02(+0.30%) |
Feb 17, 2011 | 5.241 | 5.383 | 5.241 | 5.351 | 1,038,458 | +0.09(+1.69%) |
Feb 16, 2011 | 5.302 | 5.343 | 5.177 | 5.262 | 1,979,009 | +0.02(+0.31%) |
Feb 15, 2011 | 5.164 | 5.270 | 5.136 | 5.245 | 1,500,064 | +0.07(+1.33%) |
Feb 14, 2011 | 5.164 | 5.237 | 5.164 | 5.177 | 1,313,474 | +0.04(+0.71%) |
Feb 11, 2011 | 5.177 | 5.177 | 5.063 | 5.140 | 2,798,464 | +0.06(+1.28%) |
Feb 10, 2011 | 5.140 | 5.173 | 5.059 | 5.075 | 2,621,270 | -0.12(-2.26%) |
Feb 09, 2011 | 5.318 | 5.318 | 5.164 | 5.193 | 2,153,226 | -0.07(-1.31%) |
Feb 08, 2011 | 5.330 | 5.363 | 5.249 | 5.262 | 1,847,464 | -0.05(-0.99%) |
Feb 07, 2011 | 5.278 | 5.369 | 5.266 | 5.314 | 755,994 | +0.01(+0.23%) |
Feb 04, 2011 | 5.436 | 5.444 | 5.249 | 5.302 | 1,379,949 | -0.12(-2.17%) |
Feb 03, 2011 | 5.383 | 5.452 | 5.355 | 5.419 | 1,376,085 | +0.04(+0.68%) |
Feb 02, 2011 | 5.338 | 5.399 | 5.314 | 5.383 | 1,377,261 | +0.01(+0.23%) |
Feb 01, 2011 | 5.355 | 5.383 | 5.310 | 5.371 | 2,821,526 | +0.04(+0.68%) |
Jan 31, 2011 | 5.262 | 5.338 | 5.262 | 5.334 | 3,197,847 | +0.14(+2.73%) |
Jan 28, 2011 | 5.500 | 5.513 | 5.193 | 5.193 | 5,505,244 | -0.27(-4.89%) |
Jan 27, 2011 | 5.525 | 5.569 | 5.423 | 5.460 | 2,011,638 | -0.08(-1.39%) |
Jan 26, 2011 | 5.521 | 5.577 | 5.456 | 5.537 | 2,838,801 | +0.03(+0.62%) |
Jan 25, 2011 | 5.499 | 5.535 | 5.426 | 5.503 | 2,599,595 | +0.00(+0.07%) |
Jan 24, 2011 | 5.507 | 5.571 | 5.462 | 5.499 | 3,597,564 | -0.03(-0.58%) |
Jan 21, 2011 | 5.737 | 5.838 | 5.485 | 5.531 | 6,026,465 | -0.51(-8.48%) |
Jan 20, 2011 | 6.100 | 6.140 | 5.934 | 6.043 | 2,565,804 | -0.04(-0.73%) |
Jan 19, 2011 | 6.136 | 6.164 | 6.027 | 6.088 | 2,050,226 | -0.00(-0.07%) |
Jan 18, 2011 | 6.112 | 6.193 | 6.092 | 6.092 | 2,048,096 | +0.05(+0.87%) |
Jan 14, 2011 | 5.854 | 6.039 | 5.850 | 6.039 | 735,527 | +0.15(+2.53%) |
Jan 13, 2011 | 5.963 | 5.995 | 5.866 | 5.890 | 1,828,470 | -0.18(-2.93%) |
Jan 12, 2011 | 6.120 | 6.132 | 6.060 | 6.068 | 1,489,246 | +0.01(+0.20%) |
Jan 11, 2011 | 6.096 | 6.104 | 6.015 | 6.055 | 2,912,400 | +0.06(+0.94%) |
Jan 10, 2011 | 6.128 | 6.128 | 5.999 | 5.999 | 1,873,494 | -0.18(-2.87%) |
Jan 07, 2011 | 6.035 | 6.277 | 6.035 | 6.177 | 2,175,325 | -0.15(-2.42%) |
Jan 06, 2011 | 6.302 | 6.366 | 6.265 | 6.330 | 1,023,193 | +0.00(+0.06%) |
Jan 05, 2011 | 6.289 | 6.350 | 6.241 | 6.326 | 1,954,928 | +0.02(+0.38%) |
Jan 04, 2011 | 6.281 | 6.322 | 6.253 | 6.302 | 708,434 | -0.00(-0.06%) |
Jan 03, 2011 | 6.277 | 6.334 | 6.273 | 6.306 | 729,072 | +0.06(+1.03%) |
Dec 31, 2010 | 6.314 | 6.314 | 6.241 | 6.241 | 587,544 | -0.06(-1.02%) |
Dec 30, 2010 | 6.229 | 6.330 | 6.213 | 6.306 | 1,116,108 | +0.09(+1.49%) |
Dec 29, 2010 | 6.217 | 6.289 | 6.209 | 6.213 | 836,771 | -0.00(-0.06%) |
Dec 28, 2010 | 6.164 | 6.253 | 6.156 | 6.217 | 628,758 | +0.05(+0.85%) |
Dec 27, 2010 | 6.156 | 6.205 | 6.116 | 6.164 | 265,475 | +0.00(+0.07%) |
Dec 23, 2010 | 6.164 | 6.229 | 6.136 | 6.160 | 730,867 | +0.02(+0.33%) |
Dec 22, 2010 | 6.164 | 6.189 | 6.100 | 6.140 | 557,858 | -0.02(-0.39%) |
Dec 21, 2010 | 6.185 | 6.213 | 6.156 | 6.164 | 1,446,637 | +0.09(+1.53%) |
Dec 20, 2010 | 6.189 | 6.189 | 6.051 | 6.072 | 1,168,715 | +0.03(+0.53%) |
Dec 17, 2010 | 6.092 | 6.124 | 6.019 | 6.039 | 2,297,175 | -0.09(-1.51%) |
Dec 16, 2010 | 5.914 | 6.164 | 5.914 | 6.132 | 2,311,679 | +0.26(+4.40%) |
Dec 15, 2010 | 5.878 | 5.943 | 5.862 | 5.874 | 1,769,550 | -0.06(-1.02%) |
Dec 14, 2010 | 5.894 | 5.938 | 5.890 | 5.934 | 1,089,336 | +0.08(+1.38%) |
Dec 13, 2010 | 5.890 | 5.971 | 5.789 | 5.854 | 1,612,970 | -0.05(-0.89%) |
Dec 10, 2010 | 5.793 | 5.926 | 5.729 | 5.906 | 2,899,860 | +0.02(+0.41%) |
Dec 09, 2010 | 5.838 | 5.898 | 5.769 | 5.882 | 1,272,864 | +0.06(+1.11%) |
Dec 08, 2010 | 5.938 | 5.938 | 5.805 | 5.817 | 1,057,023 | -0.04(-0.69%) |
Dec 07, 2010 | 5.858 | 5.918 | 5.781 | 5.858 | 1,024,705 | +0.03(+0.55%) |
Dec 06, 2010 | 5.725 | 5.874 | 5.721 | 5.826 | 1,211,815 | +0.11(+1.98%) |
Dec 03, 2010 | 5.652 | 5.749 | 5.648 | 5.713 | 736,350 | +0.04(+0.64%) |
Dec 02, 2010 | 5.664 | 5.676 | 5.608 | 5.676 | 1,525,156 | +0.12(+2.10%) |
Dec 01, 2010 | 5.608 | 5.636 | 5.555 | 5.559 | 1,211,828 | +0.03(+0.58%) |
Nov 30, 2010 | 5.487 | 5.539 | 5.466 | 5.527 | 1,639,587 | +0.00(+0.07%) |
Nov 29, 2010 | 5.539 | 5.583 | 5.446 | 5.523 | 1,083,411 | -0.01(-0.15%) |
Nov 26, 2010 | 5.612 | 5.620 | 5.503 | 5.531 | 718,820 | -0.06(-1.01%) |
Nov 24, 2010 | 5.551 | 5.588 | 5.588 | 5.588 | 542,929 | +0.08(+1.54%) |
Nov 23, 2010 | 5.563 | 5.567 | 5.487 | 5.503 | 1,037,170 | -0.09(-1.59%) |
Nov 22, 2010 | 5.511 | 5.600 | 5.462 | 5.592 | 1,103,477 | +0.13(+2.44%) |
Nov 19, 2010 | 5.543 | 5.575 | 5.422 | 5.458 | 1,651,589 | -0.13(-2.38%) |
Nov 18, 2010 | 5.604 | 5.628 | 5.583 | 5.592 | 1,105,499 | +0.05(+0.95%) |
Nov 17, 2010 | 5.644 | 5.644 | 5.515 | 5.539 | 2,782,927 | -0.03(-0.58%) |
Nov 16, 2010 | 5.676 | 5.696 | 5.547 | 5.571 | 1,693,663 | -0.21(-3.70%) |
Nov 15, 2010 | 5.890 | 5.910 | 5.777 | 5.785 | 659,697 | -0.05(-0.90%) |
Nov 12, 2010 | 5.822 | 5.890 | 5.781 | 5.838 | 722,514 | -0.04(-0.62%) |
Nov 11, 2010 | 6.029 | 6.029 | 5.862 | 5.874 | 1,014,016 | -0.17(-2.80%) |
Nov 10, 2010 | 6.096 | 6.096 | 5.995 | 6.043 | 604,456 | +0.05(+0.81%) |
Nov 09, 2010 | 6.156 | 6.185 | 5.991 | 5.995 | 852,154 | -0.02(-0.40%) |
Nov 08, 2010 | 6.064 | 6.112 | 5.975 | 6.019 | 653,094 | -0.05(-0.86%) |
Nov 05, 2010 | 6.035 | 6.144 | 6.023 | 6.072 | 842,976 | +0.02(+0.37%) |
Nov 04, 2010 | 6.003 | 6.088 | 5.979 | 6.049 | 712,948 | +0.08(+1.32%) |
Nov 03, 2010 | 5.971 | 5.987 | 5.886 | 5.971 | 959,655 | +0.02(+0.27%) |
Nov 02, 2010 | 6.003 | 6.011 | 5.910 | 5.955 | 1,221,854 | +0.08(+1.30%) |
Nov 01, 2010 | 5.797 | 5.898 | 5.781 | 5.878 | 1,068,678 | +0.12(+2.03%) |
Oct 29, 2010 | 5.809 | 5.842 | 5.753 | 5.761 | 1,183,724 | -0.10(-1.72%) |
Oct 28, 2010 | 5.922 | 5.971 | 5.838 | 5.862 | 905,081 | -0.01(-0.14%) |
Oct 27, 2010 | 5.914 | 5.914 | 5.809 | 5.870 | 1,591,802 | +0.06(+0.97%) |
Oct 25, 2010 | 6.164 | 6.164 | 5.805 | 5.813 | 4,845,222 | -0.40(-6.49%) |
Oct 22, 2010 | 6.294 | 6.330 | 6.185 | 6.217 | 3,243,374 | -0.45(-6.72%) |
Oct 21, 2010 | 6.657 | 6.774 | 6.580 | 6.665 | 1,328,165 | +0.08(+1.16%) |
Oct 20, 2010 | 6.527 | 6.596 | 6.463 | 6.588 | 1,254,056 | +0.10(+1.49%) |
Oct 19, 2010 | 6.592 | 6.681 | 6.455 | 6.491 | 1,477,125 | -0.18(-2.66%) |
Oct 18, 2010 | 6.568 | 6.673 | 6.515 | 6.669 | 1,233,998 | -0.03(-0.42%) |
Oct 15, 2010 | 6.729 | 6.737 | 6.536 | 6.697 | 1,443,122 | -0.07(-1.01%) |
Oct 14, 2010 | 6.596 | 6.782 | 6.588 | 6.766 | 1,888,081 | +0.21(+3.26%) |
Oct 13, 2010 | 6.483 | 6.552 | 6.463 | 6.552 | 1,318,575 | +0.17(+2.65%) |
Oct 12, 2010 | 6.322 | 6.398 | 6.265 | 6.382 | 611,540 | +0.04(+0.57%) |
Oct 11, 2010 | 6.326 | 6.394 | 6.318 | 6.346 | 563,537 | +0.00(+0.00%) |
Oct 08, 2010 | 6.346 | 6.358 | 6.273 | 6.346 | 1,720,592 | +0.07(+1.16%) |
Oct 07, 2010 | 6.298 | 6.350 | 6.197 | 6.273 | 847,534 | -0.06(-1.02%) |
Oct 06, 2010 | 6.366 | 6.435 | 6.298 | 6.338 | 1,689,824 | +0.01(+0.19%) |
Oct 05, 2010 | 6.334 | 6.334 | 6.209 | 6.326 | 1,309,748 | +0.11(+1.82%) |
Oct 04, 2010 | 6.342 | 6.342 | 6.168 | 6.213 | 2,018,696 | -0.10(-1.53%) |
Oct 01, 2010 | 6.310 | 6.378 | 5.971 | 6.310 | 4,151,501 | +0.48(+8.16%) |
Sep 30, 2010 | 5.955 | 6.007 | 5.834 | 5.834 | 936,471 | -0.08(-1.30%) |
Sep 29, 2010 | 5.870 | 5.938 | 5.826 | 5.910 | 708,776 | +0.07(+1.17%) |
Sep 28, 2010 | 5.826 | 5.866 | 5.706 | 5.842 | 940,128 | +0.02(+0.42%) |
Sep 27, 2010 | 5.918 | 5.943 | 5.797 | 5.817 | 1,136,992 | -0.09(-1.57%) |
Sep 24, 2010 | 5.789 | 5.918 | 5.745 | 5.910 | 1,689,025 | +0.21(+3.68%) |
Sep 23, 2010 | 5.729 | 5.753 | 5.680 | 5.700 | 1,055,617 | -0.05(-0.84%) |
Sep 22, 2010 | 5.745 | 5.793 | 5.632 | 5.749 | 1,583,793 | +0.08(+1.42%) |
Sep 21, 2010 | 5.648 | 5.688 | 5.640 | 5.668 | 1,215,216 | +0.06(+1.08%) |
Sep 20, 2010 | 5.547 | 5.644 | 5.531 | 5.608 | 912,584 | +0.05(+0.94%) |
Sep 17, 2010 | 5.555 | 5.575 | 5.495 | 5.555 | 869,902 | +0.00(+0.00%) |
Sep 15, 2010 | 5.527 | 5.588 | 5.479 | 5.555 | 742,173 | +0.03(+0.51%) |
Sep 14, 2010 | 5.446 | 5.563 | 5.446 | 5.527 | 897,290 | +0.12(+2.16%) |
Sep 13, 2010 | 5.362 | 5.414 | 5.321 | 5.410 | 507,599 | +0.08(+1.44%) |
Sep 10, 2010 | 5.273 | 5.378 | 5.273 | 5.333 | 758,393 | +0.05(+0.99%) |
Sep 09, 2010 | 5.293 | 5.317 | 5.249 | 5.281 | 527,303 | +0.00(+0.00%) |
Sep 08, 2010 | 5.245 | 5.293 | 5.237 | 5.281 | 1,592,082 | +0.05(+0.93%) |
Sep 07, 2010 | 5.378 | 5.378 | 5.176 | 5.232 | 1,713,444 | -0.23(-4.21%) |
Sep 03, 2010 | 5.289 | 5.462 | 5.273 | 5.462 | 880,380 | +0.18(+3.44%) |
Sep 02, 2010 | 5.261 | 5.285 | 5.208 | 5.281 | 285 | -0.00(-0.08%) |
Sep 01, 2010 | 5.241 | 5.285 | 5.228 | 5.285 | 1,827,441 | +0.12(+2.26%) |
Aug 31, 2010 | 5.168 | 5.224 | 5.136 | 5.168 | 4,585 | -0.06(-1.08%) |
Aug 30, 2010 | 5.285 | 5.285 | 5.204 | 5.224 | 1,061,219 | -0.05(-0.99%) |
Aug 27, 2010 | 5.277 | 5.430 | 5.083 | 5.277 | 1,370,894 | +0.21(+4.14%) |
Aug 26, 2010 | 5.293 | 5.305 | 5.035 | 5.067 | 1,362,099 | -0.15(-2.94%) |
Aug 25, 2010 | 5.208 | 5.329 | 5.099 | 5.220 | 922,152 | +0.00(+0.08%) |
Aug 24, 2010 | 5.265 | 5.277 | 5.188 | 5.216 | 942,319 | -0.16(-2.93%) |
Aug 23, 2010 | 5.434 | 5.458 | 5.345 | 5.374 | 379,924 | -0.01(-0.22%) |
Aug 20, 2010 | 5.362 | 5.410 | 5.293 | 5.386 | 525,050 | +0.01(+0.15%) |
Aug 19, 2010 | 5.507 | 5.507 | 5.345 | 5.378 | 731,980 | -0.11(-2.06%) |
Aug 18, 2010 | 5.446 | 5.535 | 5.422 | 5.491 | 652,635 | +0.06(+1.19%) |
Aug 17, 2010 | 5.370 | 5.471 | 5.337 | 5.426 | 959,980 | +0.09(+1.66%) |
Aug 16, 2010 | 5.281 | 5.362 | 5.276 | 5.337 | 571,734 | +0.01(+0.23%) |
Aug 13, 2010 | 5.325 | 5.402 | 5.317 | 5.325 | 548,667 | -0.01(-0.23%) |
Aug 12, 2010 | 5.277 | 5.378 | 5.249 | 5.337 | 650,739 | +0.01(+0.15%) |
Aug 11, 2010 | 5.466 | 5.495 | 5.329 | 5.329 | 1,319,665 | -0.24(-4.28%) |
Aug 10, 2010 | 5.547 | 5.600 | 5.483 | 5.567 | 779,089 | -0.05(-0.93%) |
Aug 09, 2010 | 5.733 | 5.733 | 5.604 | 5.620 | 857,050 | +0.02(+0.36%) |
Aug 06, 2010 | 5.600 | 5.604 | 5.469 | 5.600 | 751,116 | +0.08(+1.46%) |
Aug 05, 2010 | 5.567 | 5.608 | 5.487 | 5.519 | 974,971 | -0.10(-1.87%) |
Aug 04, 2010 | 5.612 | 5.656 | 5.531 | 5.624 | 1,381,996 | +0.08(+1.38%) |
Aug 03, 2010 | 5.527 | 5.608 | 5.466 | 5.547 | 2,525,411 | +0.05(+0.88%) |
Aug 02, 2010 | 5.563 | 5.563 | 5.466 | 5.499 | 1,284,259 | +0.01(+0.22%) |
Jul 30, 2010 | 5.487 | 5.487 | 5.309 | 5.487 | 986,210 | +0.10(+1.87%) |
Jul 29, 2010 | 5.442 | 5.471 | 5.297 | 5.386 | 828,886 | +0.02(+0.30%) |
Jul 28, 2010 | 5.362 | 5.386 | 5.325 | 5.370 | 487,836 | -0.05(-0.97%) |
Jul 27, 2010 | 5.511 | 5.511 | 5.374 | 5.422 | 740,700 | +0.01(+0.15%) |
Jul 26, 2010 | 5.349 | 5.422 | 5.309 | 5.414 | 701,861 | +0.06(+1.21%) |
Jul 23, 2010 | 5.471 | 5.479 | 5.249 | 5.349 | 792,092 | -0.01(-0.15%) |
Jul 22, 2010 | 5.237 | 5.362 | 5.168 | 5.358 | 835,891 | +0.25(+4.90%) |
Jul 21, 2010 | 5.237 | 5.237 | 5.067 | 5.107 | 1,101,107 | -0.05(-1.02%) |
Jul 20, 2010 | 5.043 | 5.160 | 4.950 | 5.160 | 736,248 | +0.09(+1.75%) |
Jul 19, 2010 | 5.027 | 5.083 | 4.998 | 5.071 | 461,628 | +0.09(+1.86%) |
Jul 16, 2010 | 4.978 | 5.184 | 4.978 | 4.978 | 815,087 | -0.23(-4.34%) |
Jul 15, 2010 | 5.297 | 5.333 | 5.164 | 5.204 | 740,232 | -0.06(-1.23%) |
Jul 14, 2010 | 5.220 | 5.281 | 5.208 | 5.269 | 656,049 | +0.01(+0.23%) |
Jul 13, 2010 | 5.220 | 5.341 | 5.136 | 5.257 | 1,673,176 | +0.03(+0.62%) |
Jul 12, 2010 | 5.192 | 5.321 | 5.184 | 5.224 | 494,982 | -0.02(-0.31%) |
Jul 09, 2010 | 5.241 | 5.269 | 5.059 | 5.241 | 884,391 | +0.17(+3.34%) |
Jul 08, 2010 | 5.071 | 5.132 | 5.015 | 5.071 | 671,742 | +0.05(+0.96%) |
Jul 07, 2010 | 4.938 | 5.043 | 4.922 | 5.023 | 536,489 | +0.08(+1.72%) |
Jul 06, 2010 | 4.906 | 4.998 | 4.882 | 4.938 | 908,771 | +0.15(+3.03%) |
Jul 02, 2010 | 4.793 | 4.902 | 4.760 | 4.793 | 700,976 | -0.02(-0.50%) |
Jul 01, 2010 | 4.841 | 4.865 | 4.740 | 4.817 | 1,131,566 | -0.02(-0.50%) |
Jun 30, 2010 | 4.886 | 4.942 | 4.809 | 4.841 | 294 | -0.02(-0.41%) |
Jun 29, 2010 | 4.962 | 4.990 | 4.841 | 4.861 | 1,213,040 | -0.22(-4.37%) |
Jun 25, 2010 | 5.083 | 5.156 | 5.035 | 5.083 | 566,911 | -0.02(-0.32%) |
Jun 24, 2010 | 5.067 | 5.224 | 5.067 | 5.099 | 509,471 | -0.10(-2.02%) |
Jun 23, 2010 | 5.378 | 5.460 | 5.148 | 5.204 | 800,840 | -0.04(-0.69%) |
Jun 22, 2010 | 5.437 | 5.451 | 5.228 | 5.241 | 3,998,626 | -0.19(-3.52%) |
Jun 21, 2010 | 5.446 | 5.566 | 5.364 | 5.432 | 1,570,887 | +0.09(+1.63%) |
Jun 18, 2010 | 5.345 | 5.422 | 5.243 | 5.345 | 739,628 | -0.03(-0.59%) |
Jun 17, 2010 | 5.451 | 5.480 | 5.313 | 5.376 | 1,591,068 | -0.08(-1.38%) |
Jun 16, 2010 | 5.262 | 5.468 | 5.262 | 5.451 | 1,166,211 | +0.08(+1.49%) |
Jun 15, 2010 | 5.207 | 5.405 | 5.136 | 5.371 | 2,166,500 | +0.22(+4.33%) |
Jun 14, 2010 | 5.064 | 5.272 | 5.025 | 5.149 | 1,747,353 | +0.18(+3.69%) |
Jun 11, 2010 | 4.970 | 4.977 | 4.871 | 4.965 | 1,131,027 | -0.00(-0.10%) |
Jun 10, 2010 | 4.886 | 4.989 | 4.823 | 4.970 | 2,159,536 | +0.21(+4.50%) |
Jun 09, 2010 | 4.864 | 4.864 | 4.729 | 4.756 | 1,906,735 | -0.11(-2.23%) |
Jun 08, 2010 | 4.883 | 4.907 | 4.787 | 4.864 | 1,604,907 | +0.03(+0.55%) |
Jun 07, 2010 | 5.033 | 5.033 | 4.826 | 4.838 | 1,101,704 | -0.12(-2.47%) |
Jun 04, 2010 | 4.960 | 5.170 | 4.934 | 4.960 | 1,062,890 | -0.25(-4.71%) |
Jun 03, 2010 | 5.176 | 5.213 | 5.122 | 5.206 | 935,721 | +0.11(+2.08%) |
Jun 02, 2010 | 4.951 | 5.102 | 4.941 | 5.100 | 1,769,584 | +0.13(+2.61%) |