Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.266 | 6.389 | 6.266 | 6.301 | 106,517 | +0.03(+0.56%) |
Oct 28, 2011 | 6.313 | 6.360 | 6.260 | 6.266 | 81,278 | -0.06(-1.01%) |
Oct 27, 2011 | 6.336 | 6.412 | 6.319 | 6.330 | 99,000 | +0.01(+0.18%) |
Oct 26, 2011 | 6.307 | 6.336 | 6.266 | 6.319 | 74,310 | +0.03(+0.46%) |
Oct 25, 2011 | 6.319 | 6.383 | 6.272 | 6.290 | 97,082 | -0.07(-1.10%) |
Oct 24, 2011 | 6.360 | 6.441 | 6.354 | 6.360 | 113,371 | -0.02(-0.27%) |
Oct 21, 2011 | 6.406 | 6.435 | 6.360 | 6.377 | 50,735 | -0.07(-1.09%) |
Oct 20, 2011 | 6.301 | 6.459 | 6.272 | 6.447 | 85,972 | +0.13(+2.03%) |
Oct 19, 2011 | 6.295 | 6.319 | 6.278 | 6.319 | 58,739 | -0.01(-0.18%) |
Oct 18, 2011 | 6.295 | 6.330 | 6.290 | 6.330 | 40,613 | +0.02(+0.28%) |
Oct 17, 2011 | 6.325 | 6.336 | 6.295 | 6.313 | 73,086 | -0.03(-0.46%) |
Oct 14, 2011 | 6.307 | 6.348 | 6.295 | 6.342 | 72,917 | +0.03(+0.55%) |
Oct 13, 2011 | 6.295 | 6.343 | 6.272 | 6.307 | 81,434 | -0.03(-0.46%) |
Oct 12, 2011 | 6.313 | 6.354 | 6.295 | 6.336 | 72,234 | +0.02(+0.34%) |
Oct 11, 2011 | 6.344 | 6.344 | 6.309 | 6.315 | 29,098 | -0.04(-0.59%) |
Oct 10, 2011 | 6.332 | 6.367 | 6.291 | 6.352 | 37,660 | +0.05(+0.78%) |
Oct 07, 2011 | 6.228 | 6.303 | 6.210 | 6.303 | 78,684 | +0.04(+0.65%) |
Oct 06, 2011 | 6.338 | 6.338 | 6.210 | 6.262 | 66,312 | -0.05(-0.83%) |
Oct 05, 2011 | 6.257 | 6.353 | 6.251 | 6.315 | 57,800 | +0.02(+0.37%) |
Oct 04, 2011 | 6.355 | 6.407 | 6.193 | 6.291 | 98,253 | -0.09(-1.36%) |
Oct 03, 2011 | 6.461 | 6.494 | 6.373 | 6.378 | 76,217 | -0.06(-0.99%) |
Sep 30, 2011 | 6.378 | 6.454 | 6.361 | 6.442 | 49,355 | +0.06(+1.00%) |
Sep 29, 2011 | 6.303 | 6.396 | 6.303 | 6.378 | 85,865 | +0.05(+0.82%) |
Sep 28, 2011 | 6.257 | 6.344 | 6.257 | 6.326 | 49,293 | +0.05(+0.74%) |
Sep 27, 2011 | 6.315 | 6.344 | 6.233 | 6.280 | 127,281 | -0.02(-0.28%) |
Sep 26, 2011 | 6.262 | 6.320 | 6.257 | 6.297 | 54,101 | +0.03(+0.46%) |
Sep 23, 2011 | 6.280 | 6.309 | 6.257 | 6.268 | 53,328 | -0.01(-0.18%) |
Sep 22, 2011 | 6.199 | 6.291 | 6.199 | 6.280 | 69,277 | -0.01(-0.09%) |
Sep 21, 2011 | 6.291 | 6.332 | 6.245 | 6.286 | 45,668 | -0.03(-0.46%) |
Sep 20, 2011 | 6.268 | 6.332 | 6.268 | 6.315 | 74,770 | +0.03(+0.55%) |
Sep 19, 2011 | 6.204 | 6.280 | 6.204 | 6.280 | 32,418 | +0.05(+0.74%) |
Sep 16, 2011 | 6.262 | 6.268 | 6.204 | 6.233 | 47,856 | -0.01(-0.09%) |
Sep 15, 2011 | 6.245 | 6.268 | 6.193 | 6.239 | 61,725 | -0.05(-0.74%) |
Sep 14, 2011 | 6.239 | 6.378 | 6.199 | 6.286 | 132,330 | +0.05(+0.84%) |
Sep 13, 2011 | 6.230 | 6.274 | 6.210 | 6.233 | 65,836 | +0.01(+0.16%) |
Sep 12, 2011 | 6.224 | 6.229 | 6.189 | 6.224 | 95,736 | +0.02(+0.28%) |
Sep 09, 2011 | 6.212 | 6.235 | 6.177 | 6.206 | 76,332 | -0.03(-0.46%) |
Sep 08, 2011 | 6.189 | 6.264 | 6.189 | 6.235 | 85,865 | +0.02(+0.28%) |
Sep 07, 2011 | 6.276 | 6.310 | 6.212 | 6.218 | 114,572 | -0.05(-0.83%) |
Sep 06, 2011 | 6.322 | 6.339 | 6.241 | 6.270 | 112,391 | -0.05(-0.73%) |
Sep 02, 2011 | 6.276 | 6.356 | 6.276 | 6.316 | 69,995 | -0.01(-0.09%) |
Sep 01, 2011 | 6.316 | 6.327 | 6.276 | 6.322 | 119,449 | +0.06(+0.92%) |
Aug 31, 2011 | 6.229 | 6.310 | 6.201 | 6.264 | 122,901 | +0.04(+0.64%) |
Aug 30, 2011 | 6.195 | 6.258 | 6.195 | 6.224 | 106,471 | +0.05(+0.85%) |
Aug 29, 2011 | 6.258 | 6.258 | 6.154 | 6.172 | 113,829 | -0.02(-0.28%) |
Aug 26, 2011 | 6.137 | 6.201 | 6.028 | 6.189 | 135,462 | +0.07(+1.23%) |
Aug 25, 2011 | 6.074 | 6.177 | 6.051 | 6.114 | 183,238 | +0.04(+0.66%) |
Aug 24, 2011 | 6.033 | 6.097 | 6.033 | 6.074 | 80,611 | +0.01(+0.10%) |
Aug 23, 2011 | 6.068 | 6.085 | 6.022 | 6.068 | 130,075 | +0.03(+0.48%) |
Aug 22, 2011 | 6.045 | 6.091 | 6.022 | 6.039 | 112,095 | +0.03(+0.48%) |
Aug 19, 2011 | 5.953 | 6.033 | 5.953 | 6.010 | 35,858 | -0.02(-0.29%) |
Aug 18, 2011 | 5.964 | 6.027 | 5.958 | 6.027 | 78,395 | -0.03(-0.48%) |
Aug 17, 2011 | 6.068 | 6.085 | 6.022 | 6.056 | 95,335 | +0.02(+0.38%) |
Aug 16, 2011 | 6.039 | 6.051 | 5.970 | 6.033 | 152,754 | -0.04(-0.66%) |
Aug 15, 2011 | 6.062 | 6.085 | 6.022 | 6.074 | 94,149 | +0.07(+1.15%) |
Aug 12, 2011 | 5.901 | 6.027 | 5.901 | 6.004 | 129,172 | +0.10(+1.66%) |
Aug 11, 2011 | 5.976 | 5.976 | 5.885 | 5.906 | 92,284 | -0.05(-0.90%) |
Aug 10, 2011 | 5.817 | 5.960 | 5.765 | 5.960 | 211,000 | +0.14(+2.47%) |
Aug 09, 2011 | 5.742 | 5.828 | 5.524 | 5.817 | 285,738 | +0.10(+1.81%) |
Aug 08, 2011 | 5.742 | 5.834 | 5.633 | 5.713 | 205,313 | -0.15(-2.54%) |
Aug 05, 2011 | 5.885 | 5.920 | 5.759 | 5.862 | 119,219 | -0.05(-0.78%) |
Aug 04, 2011 | 5.983 | 6.012 | 5.897 | 5.908 | 107,447 | -0.09(-1.44%) |
Aug 03, 2011 | 5.908 | 6.006 | 5.908 | 5.994 | 82,051 | +0.07(+1.26%) |
Aug 02, 2011 | 5.851 | 5.926 | 5.851 | 5.920 | 92,622 | +0.10(+1.78%) |
Aug 01, 2011 | 5.799 | 5.847 | 5.783 | 5.817 | 52,455 | +0.09(+1.65%) |
Jul 29, 2011 | 5.742 | 5.794 | 5.685 | 5.722 | 129,130 | -0.04(-0.75%) |
Jul 28, 2011 | 5.776 | 5.851 | 5.731 | 5.765 | 77,447 | +0.00(+0.00%) |
Jul 27, 2011 | 5.857 | 5.897 | 5.742 | 5.765 | 122,826 | -0.14(-2.43%) |
Jul 26, 2011 | 5.954 | 5.954 | 5.908 | 5.908 | 70,534 | -0.03(-0.58%) |
Jul 25, 2011 | 5.949 | 5.960 | 5.914 | 5.943 | 98,007 | -0.02(-0.38%) |
Jul 22, 2011 | 5.960 | 5.966 | 5.943 | 5.966 | 121,780 | +0.01(+0.19%) |
Jul 21, 2011 | 5.960 | 5.994 | 5.937 | 5.954 | 98,368 | +0.03(+0.48%) |
Jul 20, 2011 | 5.891 | 5.926 | 5.891 | 5.926 | 48,154 | +0.05(+0.78%) |
Jul 19, 2011 | 5.828 | 5.931 | 5.828 | 5.880 | 93,002 | +0.03(+0.49%) |
Jul 18, 2011 | 5.891 | 5.908 | 5.834 | 5.851 | 67,074 | -0.05(-0.87%) |
Jul 15, 2011 | 5.908 | 5.952 | 5.897 | 5.903 | 113,986 | -0.03(-0.58%) |
Jul 14, 2011 | 6.017 | 6.063 | 5.937 | 5.937 | 74,671 | -0.09(-1.52%) |
Jul 13, 2011 | 6.046 | 6.063 | 6.000 | 6.029 | 61,429 | +0.02(+0.26%) |
Jul 12, 2011 | 5.956 | 6.019 | 5.956 | 6.013 | 58,249 | +0.03(+0.58%) |
Jul 11, 2011 | 5.962 | 6.002 | 5.962 | 5.979 | 60,179 | +0.03(+0.57%) |
Jul 08, 2011 | 5.928 | 5.979 | 5.922 | 5.945 | 68,871 | +0.02(+0.39%) |
Jul 07, 2011 | 5.962 | 5.996 | 5.911 | 5.922 | 111,423 | -0.01(-0.10%) |
Jul 06, 2011 | 5.905 | 5.951 | 5.905 | 5.928 | 73,587 | -0.01(-0.10%) |
Jul 05, 2011 | 5.876 | 5.951 | 5.876 | 5.933 | 65,414 | +0.07(+1.27%) |
Jul 01, 2011 | 5.865 | 5.876 | 5.837 | 5.859 | 85,675 | +0.02(+0.39%) |
Jun 30, 2011 | 5.922 | 5.922 | 5.819 | 5.837 | 89,171 | -0.06(-1.06%) |
Jun 29, 2011 | 5.951 | 5.951 | 5.879 | 5.899 | 43,124 | -0.03(-0.48%) |
Jun 28, 2011 | 5.956 | 5.968 | 5.888 | 5.928 | 98,901 | +0.00(+0.00%) |
Jun 27, 2011 | 5.951 | 5.951 | 5.911 | 5.928 | 55,850 | +0.00(+0.03%) |
Jun 24, 2011 | 5.956 | 5.962 | 5.899 | 5.926 | 64,149 | -0.04(-0.60%) |
Jun 23, 2011 | 5.876 | 5.962 | 5.876 | 5.962 | 70,441 | +0.05(+0.77%) |
Jun 22, 2011 | 5.905 | 5.951 | 5.888 | 5.916 | 82,984 | +0.02(+0.39%) |
Jun 21, 2011 | 5.882 | 5.899 | 5.865 | 5.894 | 32,899 | +0.05(+0.78%) |
Jun 20, 2011 | 5.854 | 5.859 | 5.842 | 5.848 | 76,409 | -0.01(-0.19%) |
Jun 17, 2011 | 5.854 | 5.859 | 5.837 | 5.859 | 43,592 | +0.05(+0.79%) |
Jun 16, 2011 | 5.837 | 5.876 | 5.814 | 5.814 | 56,614 | +0.00(+0.00%) |
Jun 15, 2011 | 5.808 | 5.854 | 5.808 | 5.814 | 33,763 | -0.01(-0.10%) |
Jun 14, 2011 | 5.859 | 5.859 | 5.802 | 5.819 | 58,503 | +0.01(+0.10%) |
Jun 13, 2011 | 5.859 | 5.859 | 5.802 | 5.814 | 58,121 | -0.02(-0.32%) |
Jun 10, 2011 | 5.810 | 5.855 | 5.810 | 5.833 | 82,019 | -0.01(-0.10%) |
Jun 09, 2011 | 5.827 | 5.838 | 5.816 | 5.838 | 50,197 | +0.01(+0.10%) |
Jun 08, 2011 | 5.810 | 5.844 | 5.810 | 5.833 | 48,101 | -0.01(-0.19%) |
Jun 07, 2011 | 5.838 | 5.855 | 5.827 | 5.844 | 64,667 | +0.03(+0.59%) |
Jun 06, 2011 | 5.838 | 5.850 | 5.810 | 5.810 | 74,313 | +0.01(+0.10%) |
Jun 03, 2011 | 5.827 | 5.861 | 5.804 | 5.804 | 75,462 | +0.08(+1.39%) |
May 24, 2011 | 5.736 | 5.742 | 5.708 | 5.725 | 101,671 | -0.01(-0.10%) |
May 23, 2011 | 5.696 | 5.730 | 5.677 | 5.730 | 154,875 | +0.05(+0.90%) |
May 20, 2011 | 5.747 | 5.747 | 5.679 | 5.679 | 107,971 | -0.04(-0.69%) |
May 19, 2011 | 5.747 | 5.747 | 5.702 | 5.719 | 62,349 | +0.01(+0.10%) |
May 18, 2011 | 5.742 | 5.770 | 5.713 | 5.713 | 158,506 | -0.02(-0.40%) |
May 17, 2011 | 5.713 | 5.742 | 5.708 | 5.736 | 51,147 | +0.03(+0.60%) |
May 16, 2011 | 5.736 | 5.742 | 5.702 | 5.702 | 46,860 | -0.02(-0.30%) |
May 13, 2011 | 5.713 | 5.742 | 5.696 | 5.719 | 131,182 | +0.00(+0.00%) |
May 12, 2011 | 5.679 | 5.725 | 5.668 | 5.719 | 77,126 | +0.06(+0.97%) |
May 11, 2011 | 5.681 | 5.681 | 5.613 | 5.664 | 66,686 | +0.00(+0.00%) |
May 10, 2011 | 5.675 | 5.675 | 5.630 | 5.664 | 76,000 | +0.02(+0.30%) |
May 09, 2011 | 5.647 | 5.675 | 5.613 | 5.647 | 129,103 | +0.01(+0.20%) |
May 06, 2011 | 5.641 | 5.664 | 5.630 | 5.636 | 117,517 | -0.01(-0.10%) |
May 05, 2011 | 5.636 | 5.675 | 5.630 | 5.641 | 117,140 | +0.01(+0.20%) |
May 04, 2011 | 5.658 | 5.670 | 5.625 | 5.630 | 117,198 | +0.01(+0.20%) |
May 03, 2011 | 5.664 | 5.675 | 5.613 | 5.619 | 107,052 | -0.05(-0.80%) |
May 02, 2011 | 5.638 | 5.664 | 5.638 | 5.664 | 98,668 | +0.03(+0.50%) |
Apr 29, 2011 | 5.653 | 5.653 | 5.596 | 5.636 | 80,282 | +0.00(+0.00%) |
Apr 28, 2011 | 5.579 | 5.636 | 5.574 | 5.636 | 169,467 | +0.06(+1.01%) |
Apr 27, 2011 | 5.489 | 5.579 | 5.472 | 5.579 | 375,691 | +0.13(+2.38%) |
Apr 26, 2011 | 5.495 | 5.512 | 5.438 | 5.450 | 156,905 | -0.03(-0.62%) |
Apr 25, 2011 | 5.489 | 5.506 | 5.467 | 5.483 | 88,826 | +0.02(+0.31%) |
Apr 21, 2011 | 5.506 | 5.506 | 5.467 | 5.467 | 36,871 | -0.02(-0.31%) |
Apr 20, 2011 | 5.478 | 5.495 | 5.455 | 5.483 | 77,313 | +0.03(+0.62%) |
Apr 19, 2011 | 5.450 | 5.467 | 5.438 | 5.450 | 82,177 | +0.01(+0.10%) |
Apr 18, 2011 | 5.444 | 5.450 | 5.427 | 5.444 | 66,562 | -0.01(-0.10%) |
Apr 15, 2011 | 5.467 | 5.467 | 5.421 | 5.450 | 105,102 | -0.01(-0.10%) |
Apr 14, 2011 | 5.472 | 5.472 | 5.444 | 5.455 | 54,493 | +0.00(+0.00%) |
Apr 13, 2011 | 5.483 | 5.500 | 5.427 | 5.455 | 117,177 | -0.03(-0.55%) |
Apr 12, 2011 | 5.457 | 5.485 | 5.452 | 5.485 | 131,809 | +0.03(+0.49%) |
Apr 11, 2011 | 5.502 | 5.502 | 5.440 | 5.458 | 118,945 | -0.05(-0.90%) |
Apr 08, 2011 | 5.508 | 5.513 | 5.485 | 5.508 | 55,449 | +0.01(+0.10%) |
Apr 07, 2011 | 5.530 | 5.530 | 5.502 | 5.502 | 63,847 | -0.01(-0.20%) |
Apr 06, 2011 | 5.496 | 5.524 | 5.485 | 5.513 | 78,615 | +0.01(+0.10%) |
Apr 05, 2011 | 5.519 | 5.519 | 5.485 | 5.508 | 89,846 | -0.01(-0.20%) |
Apr 04, 2011 | 5.480 | 5.519 | 5.480 | 5.519 | 69,415 | -0.02(-0.40%) |
Apr 01, 2011 | 5.519 | 5.541 | 5.485 | 5.541 | 59,460 | +0.07(+1.23%) |
Mar 31, 2011 | 5.496 | 5.496 | 5.457 | 5.474 | 123,095 | -0.03(-0.61%) |
Mar 30, 2011 | 5.524 | 5.530 | 5.502 | 5.508 | 54,910 | +0.01(+0.20%) |
Mar 29, 2011 | 5.541 | 5.547 | 5.491 | 5.496 | 90,818 | -0.04(-0.81%) |
Mar 28, 2011 | 5.524 | 5.558 | 5.519 | 5.541 | 45,892 | +0.02(+0.41%) |
Mar 25, 2011 | 5.558 | 5.558 | 5.508 | 5.519 | 63,832 | -0.04(-0.71%) |
Mar 24, 2011 | 5.547 | 5.586 | 5.547 | 5.558 | 51,303 | -0.01(-0.20%) |
Mar 23, 2011 | 5.513 | 5.592 | 5.507 | 5.569 | 69,445 | +0.06(+1.02%) |
Mar 22, 2011 | 5.496 | 5.513 | 5.452 | 5.513 | 110,903 | -0.01(-0.10%) |
Mar 21, 2011 | 5.530 | 5.536 | 5.485 | 5.519 | 99,369 | -0.02(-0.40%) |
Mar 18, 2011 | 5.586 | 5.586 | 5.530 | 5.541 | 70,125 | +0.01(+0.10%) |
Mar 17, 2011 | 5.524 | 5.536 | 5.502 | 5.536 | 52,180 | +0.02(+0.30%) |
Mar 16, 2011 | 5.524 | 5.552 | 5.485 | 5.519 | 104,238 | -0.01(-0.20%) |
Mar 15, 2011 | 5.513 | 5.530 | 5.508 | 5.530 | 80,783 | +0.02(+0.31%) |
Mar 14, 2011 | 5.513 | 5.530 | 5.513 | 5.513 | 37,000 | -0.02(-0.30%) |
Mar 11, 2011 | 5.536 | 5.564 | 5.513 | 5.530 | 92,888 | -0.02(-0.33%) |
Mar 10, 2011 | 5.554 | 5.565 | 5.510 | 5.549 | 85,237 | -0.04(-0.80%) |
Mar 09, 2011 | 5.610 | 5.615 | 5.554 | 5.593 | 78,023 | -0.04(-0.69%) |
Mar 08, 2011 | 5.610 | 5.632 | 5.582 | 5.632 | 83,485 | +0.03(+0.50%) |
Mar 07, 2011 | 5.593 | 5.604 | 5.554 | 5.604 | 65,032 | +0.03(+0.50%) |
Mar 04, 2011 | 5.560 | 5.593 | 5.554 | 5.576 | 97,094 | -0.01(-0.10%) |
Mar 03, 2011 | 5.599 | 5.599 | 5.560 | 5.582 | 71,599 | +0.01(+0.20%) |
Mar 02, 2011 | 5.532 | 5.576 | 5.532 | 5.571 | 84,939 | +0.03(+0.50%) |
Mar 01, 2011 | 5.543 | 5.566 | 5.532 | 5.543 | 68,920 | +0.01(+0.10%) |
Feb 28, 2011 | 5.498 | 5.543 | 5.487 | 5.537 | 96,093 | +0.03(+0.61%) |
Feb 25, 2011 | 5.470 | 5.521 | 5.459 | 5.504 | 121,192 | +0.03(+0.61%) |
Feb 24, 2011 | 5.493 | 5.510 | 5.415 | 5.470 | 172,845 | +0.01(+0.10%) |
Feb 23, 2011 | 5.465 | 5.576 | 5.459 | 5.465 | 136,938 | -0.01(-0.10%) |
Feb 22, 2011 | 5.610 | 5.610 | 5.465 | 5.470 | 204,815 | -0.16(-2.78%) |
Feb 18, 2011 | 5.615 | 5.627 | 5.599 | 5.627 | 81,310 | -0.01(-0.10%) |
Feb 17, 2011 | 5.615 | 5.632 | 5.588 | 5.632 | 69,761 | +0.05(+0.90%) |
Feb 16, 2011 | 5.565 | 5.604 | 5.554 | 5.582 | 44,394 | +0.04(+0.70%) |
Feb 15, 2011 | 5.560 | 5.560 | 5.498 | 5.543 | 110,725 | +0.01(+0.10%) |
Feb 14, 2011 | 5.560 | 5.571 | 5.526 | 5.537 | 68,045 | -0.03(-0.60%) |
Feb 11, 2011 | 5.543 | 5.621 | 5.521 | 5.571 | 72,114 | +0.04(+0.68%) |
Feb 10, 2011 | 5.550 | 5.556 | 5.517 | 5.533 | 91,788 | -0.02(-0.30%) |
Feb 09, 2011 | 5.583 | 5.594 | 5.545 | 5.550 | 114,412 | -0.03(-0.60%) |
Feb 08, 2011 | 5.583 | 5.617 | 5.545 | 5.583 | 68,070 | -0.03(-0.59%) |
Feb 07, 2011 | 5.583 | 5.644 | 5.583 | 5.617 | 45,907 | +0.03(+0.50%) |
Feb 04, 2011 | 5.545 | 5.594 | 5.545 | 5.589 | 88,174 | +0.02(+0.40%) |
Feb 03, 2011 | 5.611 | 5.639 | 5.550 | 5.567 | 116,100 | -0.04(-0.79%) |
Feb 02, 2011 | 5.655 | 5.672 | 5.600 | 5.611 | 99,309 | -0.02(-0.30%) |
Feb 01, 2011 | 5.600 | 5.705 | 5.556 | 5.628 | 162,840 | +0.04(+0.79%) |
Jan 31, 2011 | 5.600 | 5.611 | 5.556 | 5.583 | 102,161 | -0.01(-0.20%) |
Jan 28, 2011 | 5.628 | 5.644 | 5.545 | 5.594 | 91,660 | +0.01(+0.10%) |
Jan 27, 2011 | 5.628 | 5.650 | 5.556 | 5.589 | 136,919 | -0.07(-1.27%) |
Jan 26, 2011 | 5.683 | 5.716 | 5.655 | 5.661 | 96,851 | -0.02(-0.29%) |
Jan 25, 2011 | 5.761 | 5.761 | 5.655 | 5.678 | 229,070 | -0.06(-0.97%) |
Jan 24, 2011 | 5.583 | 5.733 | 5.578 | 5.733 | 123,159 | +0.18(+3.19%) |
Jan 21, 2011 | 5.539 | 5.578 | 5.506 | 5.556 | 103,906 | +0.06(+1.01%) |
Jan 20, 2011 | 5.412 | 5.500 | 5.362 | 5.500 | 133,498 | +0.11(+2.06%) |
Jan 19, 2011 | 5.456 | 5.465 | 5.373 | 5.389 | 218,204 | -0.09(-1.72%) |
Jan 18, 2011 | 5.406 | 5.489 | 5.373 | 5.484 | 184,372 | +0.06(+1.12%) |
Jan 14, 2011 | 5.412 | 5.445 | 5.373 | 5.423 | 490,266 | +0.01(+0.10%) |
Jan 13, 2011 | 5.461 | 5.468 | 5.412 | 5.417 | 374,279 | -0.06(-1.01%) |
Jan 12, 2011 | 5.572 | 5.572 | 5.473 | 5.473 | 215,805 | -0.10(-1.82%) |
Jan 11, 2011 | 5.613 | 5.613 | 5.563 | 5.574 | 109,023 | -0.03(-0.50%) |
Jan 10, 2011 | 5.673 | 5.673 | 5.590 | 5.602 | 129,934 | -0.07(-1.16%) |
Jan 07, 2011 | 5.646 | 5.690 | 5.621 | 5.668 | 84,606 | +0.01(+0.21%) |
Jan 06, 2011 | 5.668 | 5.695 | 5.574 | 5.656 | 218,449 | -0.01(-0.21%) |
Jan 05, 2011 | 5.695 | 5.695 | 5.624 | 5.668 | 142,725 | -0.02(-0.29%) |
Jan 04, 2011 | 5.734 | 5.734 | 5.679 | 5.684 | 96,292 | +0.01(+0.10%) |
Jan 03, 2011 | 5.745 | 5.756 | 5.679 | 5.679 | 137,015 | -0.08(-1.44%) |
Dec 31, 2010 | 5.717 | 5.761 | 5.680 | 5.761 | 87,051 | +0.07(+1.16%) |
Dec 30, 2010 | 5.734 | 5.734 | 5.657 | 5.695 | 193,609 | -0.03(-0.48%) |
Dec 29, 2010 | 5.706 | 5.761 | 5.668 | 5.723 | 146,857 | -0.01(-0.19%) |
Dec 28, 2010 | 5.706 | 5.745 | 5.651 | 5.734 | 145,612 | +0.02(+0.39%) |
Dec 27, 2010 | 5.778 | 5.778 | 5.640 | 5.712 | 194,576 | -0.01(-0.19%) |
Dec 23, 2010 | 5.618 | 5.723 | 5.552 | 5.723 | 542,043 | +0.24(+4.32%) |
Dec 22, 2010 | 5.403 | 5.486 | 5.398 | 5.486 | 329,023 | +0.17(+3.22%) |
Dec 21, 2010 | 5.409 | 5.409 | 5.249 | 5.315 | 326,667 | -0.07(-1.33%) |
Dec 20, 2010 | 5.541 | 5.552 | 5.348 | 5.387 | 264,376 | -0.20(-3.55%) |
Dec 17, 2010 | 5.590 | 5.646 | 5.530 | 5.585 | 248,411 | -0.01(-0.10%) |
Dec 16, 2010 | 5.453 | 5.602 | 5.450 | 5.590 | 177,865 | +0.15(+2.74%) |
Dec 15, 2010 | 5.403 | 5.442 | 5.342 | 5.442 | 198,847 | +0.02(+0.30%) |
Dec 14, 2010 | 5.458 | 5.486 | 5.370 | 5.425 | 234,307 | -0.07(-1.30%) |
Dec 13, 2010 | 5.486 | 5.546 | 5.431 | 5.497 | 185,519 | +0.03(+0.58%) |
Dec 10, 2010 | 5.498 | 5.515 | 5.449 | 5.465 | 173,231 | -0.06(-1.09%) |
Dec 09, 2010 | 5.482 | 5.564 | 5.443 | 5.526 | 193,985 | -0.01(-0.10%) |
Dec 08, 2010 | 5.569 | 5.602 | 5.427 | 5.531 | 235,618 | -0.07(-1.27%) |
Dec 07, 2010 | 5.805 | 5.805 | 5.548 | 5.602 | 182,732 | -0.19(-3.22%) |
Dec 06, 2010 | 5.893 | 5.893 | 5.750 | 5.789 | 98,113 | -0.03(-0.47%) |
Dec 03, 2010 | 5.937 | 5.986 | 5.789 | 5.816 | 152,357 | -0.07(-1.12%) |
Dec 02, 2010 | 6.003 | 6.014 | 5.849 | 5.882 | 125,334 | -0.19(-3.16%) |
Dec 01, 2010 | 6.222 | 6.233 | 6.057 | 6.074 | 113,637 | -0.07(-1.07%) |
Nov 30, 2010 | 6.090 | 6.222 | 6.090 | 6.140 | 79,731 | +0.04(+0.58%) |
Nov 29, 2010 | 6.123 | 6.134 | 6.041 | 6.104 | 71,133 | -0.00(-0.04%) |
Nov 26, 2010 | 6.052 | 6.123 | 6.024 | 6.107 | 72,959 | +0.11(+1.83%) |
Nov 24, 2010 | 6.079 | 5.997 | 5.997 | 5.997 | 125,703 | +0.00(+0.00%) |
Nov 23, 2010 | 5.937 | 6.046 | 5.915 | 5.997 | 159,650 | +0.01(+0.09%) |
Nov 22, 2010 | 5.838 | 6.019 | 5.838 | 5.992 | 100,113 | +0.10(+1.77%) |
Nov 19, 2010 | 5.811 | 5.887 | 5.739 | 5.887 | 188,551 | +0.12(+1.99%) |
Nov 18, 2010 | 5.794 | 5.805 | 5.624 | 5.772 | 202,119 | -0.01(-0.19%) |
Nov 17, 2010 | 5.685 | 5.783 | 5.564 | 5.783 | 172,177 | +0.14(+2.43%) |
Nov 16, 2010 | 5.482 | 5.712 | 5.279 | 5.646 | 470,878 | +0.15(+2.79%) |
Nov 15, 2010 | 5.904 | 5.904 | 5.460 | 5.493 | 310,203 | -0.36(-6.09%) |
Nov 12, 2010 | 5.646 | 5.866 | 5.641 | 5.849 | 283,018 | +0.16(+2.79%) |
Nov 11, 2010 | 5.860 | 5.860 | 5.619 | 5.690 | 284,755 | -0.19(-3.17%) |
Nov 10, 2010 | 6.107 | 6.107 | 5.850 | 5.876 | 253,057 | -0.22(-3.62%) |
Nov 09, 2010 | 6.163 | 6.165 | 6.059 | 6.097 | 126,382 | -0.04(-0.71%) |
Nov 08, 2010 | 6.190 | 6.201 | 6.136 | 6.141 | 32,206 | -0.05(-0.88%) |
Nov 05, 2010 | 6.168 | 6.212 | 6.168 | 6.196 | 86,872 | +0.03(+0.44%) |
Nov 04, 2010 | 6.179 | 6.206 | 6.163 | 6.168 | 70,418 | -0.02(-0.35%) |
Nov 03, 2010 | 6.163 | 6.201 | 6.157 | 6.190 | 74,496 | +0.03(+0.53%) |
Nov 02, 2010 | 6.114 | 6.157 | 6.114 | 6.157 | 79,532 | +0.04(+0.62%) |