Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.09 | 11.31 | 10.05 | 10.94 | 3,784,506 | +0.75(+7.36%) |
Oct 28, 2011 | 9.867 | 10.21 | 9.768 | 10.19 | 2,006,087 | +0.62(+6.49%) |
Oct 27, 2011 | 9.314 | 9.669 | 9.235 | 9.571 | 1,533,166 | +0.45(+4.98%) |
Oct 26, 2011 | 8.929 | 9.127 | 8.768 | 9.117 | 755,583 | +0.35(+3.94%) |
Oct 25, 2011 | 9.008 | 9.038 | 8.702 | 8.771 | 767,628 | -0.30(-3.26%) |
Oct 24, 2011 | 8.909 | 9.087 | 8.870 | 9.067 | 597,553 | +0.20(+2.22%) |
Oct 21, 2011 | 8.781 | 8.969 | 8.673 | 8.870 | 467,230 | +0.27(+3.10%) |
Oct 20, 2011 | 8.614 | 8.781 | 8.387 | 8.604 | 445,423 | -0.03(-0.34%) |
Oct 19, 2011 | 8.623 | 9.018 | 8.554 | 8.633 | 1,149,005 | +0.03(+0.34%) |
Oct 18, 2011 | 8.298 | 8.692 | 8.071 | 8.604 | 599,174 | +0.33(+3.93%) |
Oct 17, 2011 | 8.653 | 8.673 | 8.209 | 8.278 | 590,448 | -0.43(-4.98%) |
Oct 14, 2011 | 8.614 | 8.831 | 8.535 | 8.712 | 683,520 | +0.13(+1.49%) |
Oct 13, 2011 | 8.288 | 8.584 | 8.120 | 8.584 | 395,150 | +0.22(+2.59%) |
Oct 12, 2011 | 8.495 | 8.535 | 8.308 | 8.367 | 578,131 | -0.09(-1.05%) |
Oct 11, 2011 | 8.347 | 8.495 | 8.258 | 8.456 | 539,107 | +0.03(+0.35%) |
Oct 10, 2011 | 8.061 | 8.436 | 7.972 | 8.426 | 841,399 | +0.50(+6.35%) |
Oct 07, 2011 | 7.962 | 8.130 | 7.775 | 7.923 | 637,841 | -0.02(-0.25%) |
Oct 06, 2011 | 7.814 | 7.943 | 7.617 | 7.943 | 534,650 | +0.13(+1.64%) |
Oct 05, 2011 | 7.439 | 7.864 | 7.400 | 7.814 | 690,438 | +0.42(+5.74%) |
Oct 04, 2011 | 6.936 | 7.400 | 6.848 | 7.390 | 996,241 | +0.41(+5.94%) |
Oct 03, 2011 | 7.469 | 7.716 | 6.976 | 6.976 | 1,073,958 | -0.55(-7.34%) |
Sep 30, 2011 | 7.439 | 7.903 | 7.380 | 7.528 | 814,113 | +0.10(+1.33%) |
Sep 29, 2011 | 7.726 | 7.814 | 7.222 | 7.430 | 733,176 | -0.06(-0.79%) |
Sep 28, 2011 | 7.883 | 8.070 | 7.479 | 7.489 | 716,909 | -0.42(-5.36%) |
Sep 27, 2011 | 8.031 | 8.091 | 7.814 | 7.913 | 744,991 | +0.14(+1.78%) |
Sep 26, 2011 | 8.041 | 8.120 | 7.578 | 7.775 | 752,358 | -0.19(-2.35%) |
Sep 23, 2011 | 7.755 | 8.091 | 7.676 | 7.962 | 656,730 | +0.26(+3.33%) |
Sep 22, 2011 | 7.647 | 7.864 | 7.528 | 7.706 | 1,270,978 | -0.21(-2.62%) |
Sep 21, 2011 | 8.288 | 8.436 | 7.893 | 7.913 | 1,033,340 | -0.37(-4.41%) |
Sep 20, 2011 | 8.505 | 8.581 | 8.268 | 8.278 | 655,806 | -0.20(-2.33%) |
Sep 19, 2011 | 8.515 | 8.594 | 8.308 | 8.475 | 695,788 | -0.24(-2.72%) |
Sep 16, 2011 | 8.515 | 8.715 | 8.337 | 8.712 | 1,668,417 | +0.21(+2.44%) |
Sep 15, 2011 | 8.466 | 8.535 | 8.248 | 8.505 | 747,311 | +0.09(+1.05%) |
Sep 14, 2011 | 8.130 | 8.515 | 8.110 | 8.416 | 1,221,333 | +0.31(+3.77%) |
Sep 13, 2011 | 7.874 | 8.179 | 7.795 | 8.110 | 1,217,751 | +0.32(+4.05%) |
Sep 12, 2011 | 7.706 | 7.854 | 7.420 | 7.795 | 2,256,449 | -0.23(-2.83%) |
Sep 09, 2011 | 8.160 | 8.268 | 7.982 | 8.021 | 806,488 | -0.24(-2.87%) |
Sep 08, 2011 | 8.604 | 8.633 | 8.219 | 8.258 | 620,480 | -0.42(-4.89%) |
Sep 07, 2011 | 8.110 | 8.683 | 8.091 | 8.683 | 1,182,911 | +0.61(+7.58%) |
Sep 06, 2011 | 7.972 | 8.120 | 7.893 | 8.071 | 777,470 | +0.02(+0.25%) |
Sep 02, 2011 | 8.051 | 8.318 | 8.002 | 8.051 | 768,801 | -0.15(-1.81%) |
Sep 01, 2011 | 8.466 | 8.584 | 8.155 | 8.199 | 728,187 | -0.24(-2.81%) |
Aug 31, 2011 | 8.732 | 8.752 | 8.298 | 8.436 | 857,363 | -0.21(-2.40%) |
Aug 30, 2011 | 8.614 | 8.761 | 8.466 | 8.643 | 1,099,677 | -0.02(-0.23%) |
Aug 29, 2011 | 8.377 | 8.673 | 8.258 | 8.663 | 782,509 | +0.46(+5.66%) |
Aug 26, 2011 | 7.943 | 8.248 | 7.923 | 8.199 | 794,905 | +0.23(+2.85%) |
Aug 25, 2011 | 8.189 | 8.308 | 7.952 | 7.972 | 716,488 | -0.17(-2.06%) |
Aug 24, 2011 | 8.406 | 8.544 | 8.100 | 8.140 | 1,033,242 | -0.32(-3.73%) |
Aug 23, 2011 | 8.150 | 8.485 | 8.021 | 8.456 | 1,061,284 | +0.37(+4.51%) |
Aug 22, 2011 | 8.357 | 8.456 | 8.051 | 8.091 | 792,947 | +0.02(+0.24%) |
Aug 19, 2011 | 8.130 | 8.475 | 7.992 | 8.071 | 1,058,700 | -0.20(-2.39%) |
Aug 18, 2011 | 8.515 | 8.584 | 8.169 | 8.268 | 1,281,295 | -0.54(-6.16%) |
Aug 17, 2011 | 8.870 | 9.097 | 8.692 | 8.811 | 592,048 | -0.12(-1.33%) |
Aug 16, 2011 | 9.057 | 9.166 | 8.860 | 8.929 | 717,648 | -0.25(-2.69%) |
Aug 15, 2011 | 8.850 | 9.176 | 8.801 | 9.176 | 1,122,476 | +0.39(+4.49%) |
Aug 12, 2011 | 8.614 | 8.949 | 8.475 | 8.781 | 1,194,144 | +0.28(+3.25%) |
Aug 11, 2011 | 8.308 | 8.673 | 8.179 | 8.505 | 1,606,042 | +0.25(+2.99%) |
Aug 10, 2011 | 8.318 | 8.683 | 8.041 | 8.258 | 1,567,652 | -0.33(-3.79%) |
Aug 09, 2011 | 8.589 | 8.663 | 7.814 | 8.584 | 2,620,758 | +0.94(+12.26%) |
Aug 08, 2011 | 8.021 | 8.288 | 7.587 | 7.647 | 2,564,203 | -0.80(-9.46%) |
Aug 05, 2011 | 9.107 | 9.462 | 8.357 | 8.446 | 2,565,632 | -0.55(-6.14%) |
Aug 04, 2011 | 9.837 | 10.04 | 8.988 | 8.998 | 2,857,653 | -1.60(-15.08%) |
Aug 03, 2011 | 10.26 | 10.65 | 9.886 | 10.60 | 1,327,995 | +0.44(+4.37%) |
Aug 02, 2011 | 10.62 | 10.85 | 10.15 | 10.15 | 993,225 | -0.49(-4.63%) |
Aug 01, 2011 | 10.85 | 10.85 | 10.51 | 10.65 | 1,214,064 | +0.19(+1.79%) |
Jul 29, 2011 | 10.27 | 10.58 | 10.11 | 10.46 | 862,178 | +0.07(+0.66%) |
Jul 28, 2011 | 10.16 | 10.85 | 10.03 | 10.39 | 1,686,842 | +0.19(+1.84%) |
Jul 27, 2011 | 10.46 | 10.52 | 9.936 | 10.20 | 1,310,960 | -0.28(-2.64%) |
Jul 26, 2011 | 10.69 | 10.70 | 10.36 | 10.48 | 797,086 | -0.17(-1.58%) |
Jul 25, 2011 | 10.95 | 11.03 | 10.61 | 10.65 | 1,164,334 | -0.43(-3.92%) |
Jul 22, 2011 | 11.11 | 11.21 | 10.66 | 11.08 | 1,366,355 | +0.28(+2.56%) |
Jul 21, 2011 | 10.54 | 10.95 | 10.46 | 10.80 | 1,435,880 | +0.32(+3.01%) |
Jul 20, 2011 | 10.69 | 10.70 | 10.40 | 10.49 | 604,149 | -0.10(-0.93%) |
Jul 19, 2011 | 10.66 | 10.66 | 10.23 | 10.59 | 1,250,472 | +0.02(+0.19%) |
Jul 18, 2011 | 10.45 | 10.92 | 10.40 | 10.57 | 2,719,382 | +0.08(+0.75%) |
Jul 15, 2011 | 10.24 | 10.61 | 10.06 | 10.49 | 1,612,815 | +0.31(+3.00%) |
Jul 14, 2011 | 10.17 | 10.56 | 10.04 | 10.18 | 1,733,270 | -0.07(-0.67%) |
Jul 13, 2011 | 9.590 | 10.26 | 9.521 | 10.25 | 2,480,622 | +0.75(+7.89%) |
Jul 12, 2011 | 9.452 | 9.669 | 9.187 | 9.501 | 1,120,589 | -0.03(-0.31%) |
Jul 11, 2011 | 9.788 | 9.867 | 9.531 | 9.531 | 785,553 | -0.38(-3.88%) |
Jul 08, 2011 | 9.788 | 9.916 | 9.719 | 9.916 | 715,877 | +0.03(+0.30%) |
Jul 07, 2011 | 9.926 | 9.965 | 9.797 | 9.886 | 920,734 | -0.03(-0.35%) |
Jul 06, 2011 | 9.857 | 9.965 | 9.689 | 9.921 | 1,681,728 | +0.08(+0.85%) |
Jul 05, 2011 | 9.393 | 9.847 | 9.334 | 9.837 | 1,950,801 | +0.57(+6.18%) |
Jul 01, 2011 | 9.176 | 9.363 | 9.028 | 9.265 | 1,129,512 | +0.12(+1.35%) |
Jun 30, 2011 | 8.988 | 9.225 | 8.988 | 9.141 | 1,024,685 | +0.15(+1.70%) |
Jun 29, 2011 | 9.077 | 9.136 | 8.890 | 8.988 | 760,569 | -0.08(-0.87%) |
Jun 28, 2011 | 8.722 | 9.102 | 8.643 | 9.067 | 1,458,116 | +0.34(+3.84%) |
Jun 27, 2011 | 8.416 | 8.752 | 8.357 | 8.732 | 1,069,198 | +0.39(+4.73%) |
Jun 24, 2011 | 8.308 | 8.396 | 8.239 | 8.337 | 950,396 | +0.01(+0.12%) |
Jun 23, 2011 | 8.150 | 8.327 | 7.982 | 8.327 | 1,161,982 | +0.12(+1.44%) |
Jun 22, 2011 | 8.377 | 8.426 | 8.199 | 8.209 | 1,216,263 | -0.26(-3.03%) |
Jun 21, 2011 | 8.436 | 8.554 | 8.258 | 8.466 | 2,084,095 | +0.10(+1.18%) |
Jun 20, 2011 | 8.367 | 8.727 | 8.298 | 8.367 | 1,549,087 | -0.32(-3.64%) |
Jun 17, 2011 | 8.761 | 8.880 | 8.456 | 8.683 | 6,981,127 | -0.06(-0.68%) |
Jun 16, 2011 | 8.712 | 8.821 | 8.396 | 8.742 | 1,417,730 | +0.08(+0.91%) |
Jun 15, 2011 | 8.771 | 8.909 | 8.623 | 8.663 | 1,703,181 | +0.07(+0.80%) |
Jun 14, 2011 | 8.584 | 8.722 | 8.495 | 8.594 | 1,006,433 | +0.06(+0.69%) |
Jun 13, 2011 | 8.189 | 8.604 | 8.189 | 8.535 | 1,604,548 | +0.37(+4.59%) |
Jun 10, 2011 | 8.140 | 8.248 | 7.992 | 8.160 | 1,123,599 | +0.02(+0.24%) |
Jun 09, 2011 | 8.278 | 8.515 | 8.002 | 8.140 | 1,711,331 | -0.15(-1.79%) |
Jun 08, 2011 | 8.623 | 8.623 | 8.258 | 8.288 | 1,410,946 | -0.34(-3.89%) |
Jun 07, 2011 | 8.771 | 8.831 | 8.574 | 8.623 | 933,904 | -0.08(-0.91%) |
Jun 06, 2011 | 9.018 | 9.057 | 8.673 | 8.702 | 1,403,192 | -0.26(-2.86%) |
Jun 03, 2011 | 9.057 | 9.156 | 8.929 | 8.959 | 932,177 | -0.01(-0.11%) |
May 24, 2011 | 9.077 | 9.146 | 8.771 | 8.969 | 2,228,488 | -0.10(-1.09%) |
May 23, 2011 | 8.584 | 9.176 | 8.436 | 9.067 | 4,685,388 | +0.52(+6.12%) |
May 20, 2011 | 7.795 | 8.643 | 7.745 | 8.544 | 4,271,983 | +0.74(+9.48%) |
May 19, 2011 | 7.716 | 7.893 | 7.666 | 7.804 | 1,732,103 | +0.27(+3.53%) |
May 18, 2011 | 7.400 | 7.568 | 7.282 | 7.538 | 853,973 | +0.14(+1.87%) |
May 17, 2011 | 7.272 | 7.430 | 7.124 | 7.400 | 1,190,881 | +0.06(+0.81%) |
May 16, 2011 | 7.479 | 7.617 | 7.331 | 7.341 | 1,156,705 | -0.14(-1.85%) |
May 13, 2011 | 7.676 | 7.765 | 7.449 | 7.479 | 1,371,519 | -0.29(-3.68%) |
May 12, 2011 | 7.439 | 7.795 | 7.321 | 7.765 | 1,613,190 | +0.24(+3.15%) |
May 11, 2011 | 7.637 | 7.666 | 7.410 | 7.528 | 1,214,136 | -0.16(-2.05%) |
May 10, 2011 | 7.647 | 7.723 | 7.449 | 7.686 | 1,873,021 | +0.01(+0.13%) |
May 09, 2011 | 7.972 | 7.989 | 7.390 | 7.676 | 3,850,608 | -0.34(-4.19%) |
May 06, 2011 | 8.041 | 8.318 | 7.913 | 8.012 | 1,749,203 | +0.10(+1.25%) |
May 05, 2011 | 8.278 | 8.436 | 7.893 | 7.913 | 3,460,807 | -0.55(-6.53%) |
May 04, 2011 | 9.136 | 9.275 | 7.775 | 8.466 | 6,557,854 | -0.52(-5.82%) |
May 03, 2011 | 9.492 | 9.630 | 8.929 | 8.988 | 2,859,166 | -0.55(-5.79%) |
May 02, 2011 | 9.600 | 10.16 | 9.008 | 9.541 | 6,915,573 | +0.66(+7.44%) |
Apr 29, 2011 | 10.39 | 10.49 | 7.952 | 8.880 | 7,511,129 | -1.34(-13.13%) |
Apr 28, 2011 | 9.867 | 10.36 | 9.669 | 10.22 | 3,536,390 | +0.37(+3.81%) |
Apr 27, 2011 | 9.748 | 9.867 | 9.432 | 9.847 | 2,460,604 | +0.52(+5.61%) |
Apr 26, 2011 | 9.423 | 9.462 | 9.304 | 9.324 | 1,118,251 | -0.09(-0.94%) |
Apr 25, 2011 | 9.412 | 9.492 | 9.275 | 9.413 | 1,095,531 | +0.23(+2.47%) |
Apr 21, 2011 | 8.979 | 9.620 | 8.860 | 9.186 | 2,057,096 | +0.22(+2.48%) |
Apr 20, 2011 | 9.008 | 9.028 | 8.890 | 8.964 | 576,726 | +0.08(+0.94%) |
Apr 19, 2011 | 9.057 | 9.186 | 8.840 | 8.880 | 887,175 | -0.12(-1.32%) |
Apr 18, 2011 | 8.752 | 9.008 | 8.594 | 8.998 | 699,477 | +0.16(+1.79%) |
Apr 15, 2011 | 8.821 | 8.870 | 8.643 | 8.840 | 469,013 | +0.00(+0.00%) |
Apr 14, 2011 | 8.732 | 8.870 | 8.702 | 8.840 | 486,803 | +0.06(+0.67%) |
Apr 13, 2011 | 8.732 | 8.860 | 8.525 | 8.781 | 661,576 | +0.14(+1.60%) |
Apr 12, 2011 | 8.574 | 8.870 | 8.318 | 8.643 | 883,157 | +0.09(+1.04%) |
Apr 11, 2011 | 8.939 | 8.939 | 8.466 | 8.554 | 1,066,332 | -0.36(-3.99%) |
Apr 08, 2011 | 9.057 | 9.057 | 8.761 | 8.909 | 683,982 | -0.07(-0.77%) |
Apr 07, 2011 | 9.196 | 9.275 | 8.929 | 8.979 | 625,287 | -0.17(-1.83%) |
Apr 06, 2011 | 9.344 | 9.373 | 8.850 | 9.146 | 1,153,730 | -0.02(-0.22%) |
Apr 05, 2011 | 8.880 | 9.275 | 8.870 | 9.166 | 1,151,209 | +0.23(+2.54%) |
Apr 04, 2011 | 8.781 | 9.048 | 8.742 | 8.939 | 748,231 | +0.19(+2.14%) |
Apr 01, 2011 | 8.831 | 8.880 | 8.683 | 8.752 | 856,049 | -0.02(-0.22%) |
Mar 31, 2011 | 8.692 | 8.840 | 8.643 | 8.771 | 842,420 | +0.10(+1.14%) |
Mar 30, 2011 | 8.475 | 8.722 | 8.426 | 8.673 | 805,240 | +0.21(+2.45%) |
Mar 29, 2011 | 8.337 | 8.525 | 8.318 | 8.466 | 650,718 | +0.12(+1.42%) |
Mar 28, 2011 | 8.702 | 8.702 | 8.239 | 8.347 | 1,134,076 | -0.12(-1.40%) |
Mar 25, 2011 | 8.377 | 8.732 | 8.288 | 8.466 | 1,704,931 | +0.25(+3.00%) |
Mar 24, 2011 | 8.219 | 8.278 | 8.041 | 8.219 | 656,997 | +0.03(+0.36%) |
Mar 23, 2011 | 7.943 | 8.318 | 7.923 | 8.189 | 1,540,412 | +0.27(+3.36%) |
Mar 22, 2011 | 7.903 | 7.943 | 7.721 | 7.923 | 843,738 | +0.12(+1.52%) |
Mar 21, 2011 | 7.785 | 7.883 | 7.706 | 7.804 | 614,508 | +0.00(+0.00%) |
Mar 18, 2011 | 7.874 | 7.874 | 7.637 | 7.804 | 668,627 | +0.02(+0.25%) |
Mar 17, 2011 | 7.765 | 7.893 | 7.706 | 7.785 | 659,439 | +0.10(+1.28%) |
Mar 16, 2011 | 7.844 | 8.021 | 7.548 | 7.686 | 1,168,555 | -0.11(-1.39%) |
Mar 15, 2011 | 7.402 | 8.031 | 7.301 | 7.795 | 2,062,296 | -0.04(-0.50%) |
Mar 14, 2011 | 7.607 | 7.864 | 7.459 | 7.834 | 1,740,403 | +0.08(+1.02%) |
Mar 11, 2011 | 7.627 | 7.883 | 7.439 | 7.755 | 2,663,575 | +0.28(+3.69%) |
Mar 10, 2011 | 6.907 | 7.499 | 6.838 | 7.479 | 4,109,013 | +0.67(+9.85%) |
Mar 09, 2011 | 6.887 | 6.936 | 6.729 | 6.808 | 611,854 | -0.10(-1.43%) |
Mar 08, 2011 | 6.709 | 6.966 | 6.670 | 6.907 | 987,877 | +0.24(+3.55%) |
Mar 07, 2011 | 6.620 | 6.709 | 6.463 | 6.670 | 548,567 | +0.04(+0.60%) |
Mar 04, 2011 | 6.719 | 6.758 | 6.512 | 6.630 | 492,902 | -0.09(-1.32%) |
Mar 03, 2011 | 6.739 | 6.777 | 6.620 | 6.719 | 398,225 | +0.06(+0.89%) |
Mar 02, 2011 | 6.749 | 6.779 | 6.621 | 6.660 | 475,678 | -0.03(-0.44%) |
Mar 01, 2011 | 6.719 | 6.768 | 6.532 | 6.690 | 771,914 | -0.01(-0.15%) |
Feb 28, 2011 | 6.926 | 6.976 | 6.611 | 6.699 | 737,625 | -0.01(-0.15%) |
Feb 25, 2011 | 6.413 | 6.719 | 6.394 | 6.709 | 606,741 | +0.32(+4.94%) |
Feb 24, 2011 | 6.502 | 6.551 | 6.374 | 6.394 | 675,515 | -0.10(-1.52%) |
Feb 23, 2011 | 6.650 | 6.788 | 6.453 | 6.492 | 642,532 | -0.13(-1.94%) |
Feb 22, 2011 | 6.818 | 6.818 | 6.591 | 6.620 | 877,572 | -0.29(-4.14%) |
Feb 18, 2011 | 7.045 | 7.045 | 6.739 | 6.907 | 848,192 | -0.10(-1.41%) |
Feb 17, 2011 | 7.005 | 7.055 | 6.857 | 7.005 | 865,407 | +0.07(+1.00%) |
Feb 16, 2011 | 6.946 | 6.986 | 6.759 | 6.936 | 1,033,298 | +0.05(+0.72%) |
Feb 15, 2011 | 6.847 | 7.153 | 6.660 | 6.887 | 3,247,193 | +0.51(+8.05%) |
Feb 14, 2011 | 6.413 | 6.413 | 6.334 | 6.374 | 273,685 | -0.02(-0.39%) |
Feb 11, 2011 | 6.394 | 6.443 | 6.334 | 6.398 | 294,830 | -0.02(-0.38%) |
Feb 10, 2011 | 6.542 | 6.581 | 6.413 | 6.423 | 291,540 | -0.14(-2.11%) |
Feb 09, 2011 | 6.502 | 6.591 | 6.423 | 6.561 | 550,894 | +0.02(+0.30%) |
Feb 08, 2011 | 6.403 | 6.551 | 6.295 | 6.542 | 690,124 | +0.12(+1.80%) |
Feb 07, 2011 | 6.167 | 6.453 | 6.127 | 6.426 | 763,957 | +0.28(+4.62%) |
Feb 04, 2011 | 6.107 | 6.157 | 6.098 | 6.142 | 465,312 | +0.00(+0.08%) |
Feb 03, 2011 | 5.999 | 6.147 | 5.999 | 6.137 | 532,504 | +0.11(+1.80%) |
Feb 02, 2011 | 5.950 | 6.127 | 5.890 | 6.028 | 348,715 | +0.07(+1.16%) |
Feb 01, 2011 | 5.950 | 6.009 | 5.922 | 5.959 | 389,571 | +0.04(+0.67%) |
Jan 31, 2011 | 5.890 | 5.979 | 5.683 | 5.920 | 1,162,852 | +0.03(+0.50%) |
Jan 28, 2011 | 6.147 | 6.206 | 5.890 | 5.890 | 684,147 | -0.29(-4.63%) |
Jan 27, 2011 | 6.167 | 6.216 | 6.088 | 6.176 | 359,547 | +0.01(+0.16%) |
Jan 26, 2011 | 6.226 | 6.226 | 6.009 | 6.167 | 428,094 | -0.05(-0.79%) |
Jan 25, 2011 | 6.246 | 6.246 | 6.127 | 6.216 | 348,169 | -0.03(-0.47%) |
Jan 24, 2011 | 6.315 | 6.413 | 6.236 | 6.246 | 644,368 | -0.03(-0.47%) |
Jan 21, 2011 | 6.028 | 6.295 | 5.950 | 6.275 | 994,080 | +0.32(+5.30%) |
Jan 20, 2011 | 6.019 | 6.028 | 5.841 | 5.959 | 689,614 | -0.13(-2.11%) |
Jan 19, 2011 | 6.551 | 6.561 | 6.078 | 6.088 | 988,113 | -0.44(-6.80%) |
Jan 18, 2011 | 6.542 | 6.660 | 6.423 | 6.532 | 457,931 | -0.03(-0.45%) |
Jan 14, 2011 | 6.463 | 6.571 | 6.238 | 6.561 | 454,922 | +0.08(+1.22%) |
Jan 13, 2011 | 6.561 | 6.601 | 6.472 | 6.482 | 396,586 | -0.06(-0.90%) |
Jan 12, 2011 | 6.413 | 6.571 | 6.354 | 6.542 | 598,185 | +0.21(+3.27%) |
Jan 11, 2011 | 6.601 | 6.601 | 6.285 | 6.334 | 967,454 | -0.21(-3.17%) |
Jan 10, 2011 | 6.551 | 6.650 | 6.413 | 6.542 | 674,415 | -0.08(-1.19%) |
Jan 07, 2011 | 6.768 | 6.778 | 6.147 | 6.620 | 2,165,563 | -0.11(-1.61%) |
Jan 06, 2011 | 6.907 | 6.907 | 6.719 | 6.729 | 741,570 | -0.14(-2.01%) |
Jan 05, 2011 | 6.897 | 6.897 | 6.719 | 6.867 | 719,758 | +0.08(+1.16%) |
Jan 04, 2011 | 7.064 | 7.094 | 6.759 | 6.788 | 847,795 | -0.16(-2.27%) |
Jan 03, 2011 | 6.897 | 7.064 | 6.847 | 6.946 | 1,048,736 | +0.17(+2.47%) |
Dec 31, 2010 | 6.956 | 7.025 | 6.709 | 6.778 | 901,369 | -0.21(-2.97%) |
Dec 30, 2010 | 6.907 | 7.064 | 6.838 | 6.986 | 867,647 | +0.06(+0.85%) |
Dec 29, 2010 | 6.709 | 6.946 | 6.660 | 6.926 | 1,128,946 | +0.19(+2.78%) |
Dec 28, 2010 | 6.581 | 6.759 | 6.532 | 6.739 | 1,211,429 | +0.18(+2.71%) |
Dec 27, 2010 | 6.167 | 6.650 | 6.147 | 6.561 | 871,436 | +0.39(+6.40%) |
Dec 23, 2010 | 6.167 | 6.186 | 6.117 | 6.167 | 433,559 | -0.01(-0.16%) |
Dec 22, 2010 | 6.216 | 6.255 | 6.117 | 6.176 | 579,731 | -0.10(-1.57%) |
Dec 21, 2010 | 6.255 | 6.394 | 6.117 | 6.275 | 860,155 | +0.07(+1.11%) |
Dec 20, 2010 | 6.117 | 6.295 | 6.048 | 6.206 | 825,172 | +0.27(+4.49%) |
Dec 17, 2010 | 6.186 | 6.324 | 5.940 | 5.940 | 1,382,461 | -0.22(-3.53%) |
Dec 16, 2010 | 5.841 | 6.186 | 5.821 | 6.157 | 1,850,997 | +0.36(+6.12%) |
Dec 15, 2010 | 5.575 | 5.861 | 5.525 | 5.802 | 1,297,730 | +0.23(+4.07%) |
Dec 14, 2010 | 5.584 | 5.624 | 5.525 | 5.575 | 415,531 | -0.02(-0.35%) |
Dec 13, 2010 | 5.575 | 5.673 | 5.436 | 5.594 | 557,874 | +0.07(+1.25%) |
Dec 10, 2010 | 5.456 | 5.624 | 5.456 | 5.525 | 678,983 | +0.06(+1.08%) |
Dec 09, 2010 | 5.367 | 5.496 | 5.210 | 5.466 | 855,192 | +0.15(+2.78%) |
Dec 08, 2010 | 5.407 | 5.407 | 5.111 | 5.318 | 1,155,810 | -0.05(-0.92%) |
Dec 07, 2010 | 5.910 | 5.910 | 5.338 | 5.367 | 3,177,553 | +0.03(+0.55%) |
Dec 06, 2010 | 4.894 | 5.377 | 4.844 | 5.338 | 1,774,468 | +0.45(+9.29%) |
Dec 03, 2010 | 4.637 | 4.904 | 4.637 | 4.884 | 707,859 | +0.22(+4.65%) |
Dec 02, 2010 | 4.608 | 4.687 | 4.539 | 4.667 | 224,472 | +0.08(+1.72%) |
Dec 01, 2010 | 4.460 | 4.598 | 4.450 | 4.588 | 318,654 | +0.20(+4.49%) |
Nov 30, 2010 | 4.460 | 4.509 | 4.361 | 4.391 | 701,974 | -0.13(-2.84%) |
Nov 29, 2010 | 4.539 | 4.608 | 4.450 | 4.519 | 283,990 | +0.05(+1.10%) |
Nov 26, 2010 | 4.479 | 4.539 | 4.450 | 4.470 | 84,958 | -0.05(-1.09%) |
Nov 24, 2010 | 4.499 | 4.519 | 4.519 | 4.519 | 176,770 | +0.07(+1.55%) |
Nov 23, 2010 | 4.499 | 4.539 | 4.430 | 4.450 | 351,070 | -0.09(-1.96%) |
Nov 22, 2010 | 4.627 | 4.627 | 4.499 | 4.539 | 267,169 | -0.09(-1.92%) |
Nov 19, 2010 | 4.539 | 4.627 | 4.489 | 4.627 | 328,051 | +0.09(+1.96%) |
Nov 18, 2010 | 4.489 | 4.558 | 4.460 | 4.539 | 301,649 | +0.11(+2.45%) |
Nov 17, 2010 | 4.410 | 4.479 | 4.396 | 4.430 | 167,777 | +0.02(+0.45%) |
Nov 16, 2010 | 4.548 | 4.568 | 4.391 | 4.410 | 276,238 | -0.17(-3.66%) |
Nov 15, 2010 | 4.539 | 4.677 | 4.529 | 4.578 | 484,519 | +0.07(+1.53%) |
Nov 12, 2010 | 4.361 | 4.578 | 4.361 | 4.509 | 623,267 | +0.15(+3.39%) |
Nov 11, 2010 | 4.312 | 4.410 | 4.272 | 4.361 | 187,091 | +0.00(+0.00%) |
Nov 10, 2010 | 4.243 | 4.361 | 4.213 | 4.361 | 242,961 | +0.11(+2.55%) |
Nov 09, 2010 | 4.312 | 4.341 | 4.233 | 4.252 | 201,267 | -0.06(-1.37%) |
Nov 08, 2010 | 4.312 | 4.341 | 4.252 | 4.312 | 233,159 | -0.04(-0.91%) |
Nov 05, 2010 | 4.440 | 4.440 | 4.075 | 4.351 | 390,552 | -0.07(-1.56%) |
Nov 04, 2010 | 4.440 | 4.548 | 4.381 | 4.420 | 717,693 | +0.07(+1.59%) |
Nov 03, 2010 | 4.292 | 4.361 | 4.292 | 4.351 | 231,824 | +0.06(+1.38%) |
Nov 02, 2010 | 4.233 | 4.292 | 4.183 | 4.292 | 187,517 | +0.12(+2.84%) |