Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.724 | 4.948 | 4.724 | 4.933 | 5,965,623 | +0.54(+12.23%) |
Nov 29, 2011 | 4.373 | 4.467 | 4.351 | 4.396 | 3,344,809 | +0.05(+1.17%) |
Nov 28, 2011 | 4.317 | 4.383 | 4.265 | 4.345 | 5,293,109 | +0.30(+7.46%) |
Nov 25, 2011 | 4.046 | 4.169 | 4.041 | 4.043 | 1,598,734 | -0.02(-0.40%) |
Nov 23, 2011 | 4.207 | 4.219 | 4.055 | 4.059 | 5,993,229 | -0.26(-6.12%) |
Nov 22, 2011 | 4.351 | 4.407 | 4.256 | 4.324 | 3,995,097 | -0.06(-1.28%) |
Nov 21, 2011 | 4.479 | 4.502 | 4.266 | 4.380 | 7,244,529 | -0.30(-6.33%) |
Nov 18, 2011 | 4.706 | 4.741 | 4.627 | 4.676 | 3,293,124 | +0.02(+0.52%) |
Nov 17, 2011 | 4.800 | 4.854 | 4.530 | 4.652 | 5,339,922 | -0.14(-2.94%) |
Nov 16, 2011 | 4.906 | 5.058 | 4.786 | 4.793 | 3,263,006 | -0.24(-4.70%) |
Nov 15, 2011 | 4.967 | 5.113 | 4.916 | 5.029 | 3,298,174 | +0.03(+0.55%) |
Nov 14, 2011 | 5.092 | 5.119 | 4.947 | 5.002 | 2,187,593 | -0.11(-2.06%) |
Nov 11, 2011 | 4.952 | 5.132 | 4.952 | 5.107 | 4,078,067 | +0.32(+6.73%) |
Nov 10, 2011 | 4.805 | 4.870 | 4.683 | 4.785 | 3,729,085 | +0.13(+2.81%) |
Nov 09, 2011 | 4.854 | 4.905 | 4.599 | 4.654 | 7,414,123 | -0.49(-9.60%) |
Nov 08, 2011 | 5.082 | 5.165 | 4.939 | 5.148 | 4,548,002 | +0.14(+2.86%) |
Nov 07, 2011 | 4.899 | 5.009 | 4.777 | 5.005 | 4,011,386 | +0.11(+2.15%) |
Nov 04, 2011 | 4.887 | 4.910 | 4.733 | 4.900 | 3,619,397 | -0.07(-1.44%) |
Nov 03, 2011 | 4.863 | 5.000 | 4.733 | 4.972 | 7,759,958 | +0.25(+5.38%) |
Nov 02, 2011 | 4.696 | 4.770 | 4.620 | 4.718 | 3,688,945 | +0.19(+4.20%) |
Nov 01, 2011 | 4.593 | 4.682 | 4.481 | 4.528 | 11,885,778 | -0.35(-7.26%) |
Oct 31, 2011 | 5.061 | 5.083 | 4.883 | 4.883 | 4,439,760 | -0.36(-6.78%) |
Oct 28, 2011 | 5.160 | 5.265 | 5.160 | 5.238 | 3,834,942 | +0.02(+0.45%) |
Oct 27, 2011 | 5.113 | 5.302 | 5.041 | 5.215 | 7,913,770 | +0.42(+8.83%) |
Oct 26, 2011 | 4.792 | 4.827 | 4.591 | 4.791 | 6,519,797 | +0.18(+4.01%) |
Oct 25, 2011 | 4.783 | 4.790 | 4.577 | 4.607 | 3,505,218 | -0.25(-5.19%) |
Oct 24, 2011 | 4.772 | 4.895 | 4.755 | 4.859 | 9,022,930 | +0.13(+2.69%) |
Oct 21, 2011 | 4.582 | 4.742 | 4.574 | 4.732 | 8,698,408 | +0.31(+7.00%) |
Oct 20, 2011 | 4.392 | 4.473 | 4.256 | 4.422 | 8,734,666 | +0.05(+1.25%) |
Oct 19, 2011 | 4.445 | 4.530 | 4.339 | 4.367 | 6,699,844 | -0.08(-1.89%) |
Oct 18, 2011 | 4.217 | 4.544 | 4.147 | 4.451 | 7,551,061 | +0.19(+4.38%) |
Oct 17, 2011 | 4.502 | 4.502 | 4.237 | 4.264 | 3,985,582 | -0.29(-6.32%) |
Oct 14, 2011 | 4.499 | 4.552 | 4.423 | 4.552 | 5,116,131 | +0.19(+4.42%) |
Oct 13, 2011 | 4.333 | 4.401 | 4.245 | 4.359 | 4,364,047 | -0.04(-0.91%) |
Oct 12, 2011 | 4.383 | 4.521 | 4.335 | 4.400 | 5,607,684 | +0.11(+2.48%) |
Oct 11, 2011 | 4.240 | 4.327 | 4.235 | 4.293 | 4,670,935 | -0.02(-0.46%) |
Oct 10, 2011 | 4.151 | 4.313 | 4.136 | 4.313 | 4,537,092 | +0.35(+8.89%) |
Oct 07, 2011 | 4.058 | 4.094 | 3.902 | 3.961 | 8,576,541 | -0.02(-0.39%) |
Oct 06, 2011 | 3.856 | 3.988 | 3.852 | 3.976 | 8,207,387 | +0.19(+4.93%) |
Oct 05, 2011 | 3.649 | 3.800 | 3.588 | 3.789 | 6,223,566 | +0.15(+4.06%) |
Oct 04, 2011 | 3.369 | 3.668 | 3.253 | 3.642 | 11,433,984 | +0.15(+4.22%) |
Oct 03, 2011 | 3.717 | 3.831 | 3.492 | 3.494 | 11,997,115 | -0.27(-7.17%) |
Sep 30, 2011 | 3.860 | 4.000 | 3.762 | 3.764 | 5,450,726 | -0.26(-6.52%) |
Sep 29, 2011 | 4.089 | 4.146 | 3.830 | 4.027 | 7,266,426 | +0.16(+4.05%) |
Sep 28, 2011 | 4.116 | 4.204 | 3.858 | 3.870 | 3,296,321 | -0.20(-4.84%) |
Sep 27, 2011 | 4.152 | 4.251 | 4.009 | 4.067 | 6,593,404 | +0.15(+3.94%) |
Sep 26, 2011 | 3.719 | 3.922 | 3.638 | 3.912 | 8,507,222 | +0.28(+7.82%) |
Sep 23, 2011 | 3.536 | 3.670 | 3.501 | 3.629 | 5,941,848 | +0.03(+0.89%) |
Sep 22, 2011 | 3.683 | 3.741 | 3.450 | 3.597 | 14,734,974 | -0.41(-10.27%) |
Sep 21, 2011 | 4.355 | 4.394 | 4.008 | 4.008 | 5,555,898 | -0.35(-8.11%) |
Sep 20, 2011 | 4.393 | 4.513 | 4.309 | 4.362 | 4,188,364 | +0.02(+0.51%) |
Sep 19, 2011 | 4.263 | 4.394 | 4.178 | 4.340 | 3,051,522 | -0.13(-2.85%) |
Sep 16, 2011 | 4.440 | 4.497 | 4.353 | 4.467 | 3,709,116 | +0.08(+1.90%) |
Sep 15, 2011 | 4.288 | 4.385 | 4.221 | 4.384 | 3,066,492 | +0.21(+5.05%) |
Sep 14, 2011 | 4.076 | 4.327 | 3.912 | 4.173 | 6,162,214 | +0.16(+4.01%) |
Sep 13, 2011 | 3.988 | 4.059 | 3.892 | 4.013 | 2,876,777 | +0.04(+1.01%) |
Sep 12, 2011 | 3.737 | 3.973 | 3.722 | 3.972 | 3,872,088 | +0.08(+1.96%) |
Sep 09, 2011 | 4.101 | 4.102 | 3.833 | 3.896 | 4,755,021 | -0.34(-8.01%) |
Sep 08, 2011 | 4.292 | 4.438 | 4.223 | 4.235 | 3,033,684 | -0.13(-2.97%) |
Sep 07, 2011 | 4.239 | 4.365 | 4.193 | 4.365 | 2,617,438 | +0.30(+7.38%) |
Sep 06, 2011 | 3.871 | 4.088 | 3.836 | 4.065 | 5,009,539 | -0.12(-2.84%) |
Sep 02, 2011 | 4.233 | 4.292 | 4.148 | 4.184 | 5,202,857 | -0.28(-6.36%) |
Sep 01, 2011 | 4.628 | 4.731 | 4.468 | 4.468 | 2,403,137 | -0.15(-3.27%) |
Aug 31, 2011 | 4.645 | 4.735 | 4.534 | 4.619 | 3,378,961 | +0.07(+1.56%) |
Aug 30, 2011 | 4.480 | 4.636 | 4.411 | 4.548 | 3,687,422 | +0.03(+0.70%) |
Aug 29, 2011 | 4.390 | 4.527 | 4.385 | 4.517 | 2,964,822 | +0.28(+6.57%) |
Aug 26, 2011 | 4.022 | 4.276 | 3.851 | 4.238 | 2,635,910 | +0.15(+3.79%) |
Aug 25, 2011 | 4.335 | 4.368 | 4.045 | 4.083 | 2,460,404 | -0.20(-4.60%) |
Aug 24, 2011 | 4.080 | 4.284 | 4.059 | 4.280 | 2,878,807 | +0.18(+4.31%) |
Aug 23, 2011 | 3.841 | 4.114 | 3.801 | 4.103 | 4,357,983 | +0.32(+8.52%) |
Aug 22, 2011 | 3.984 | 3.986 | 3.763 | 3.781 | 3,071,820 | +0.03(+0.88%) |
Aug 19, 2011 | 3.782 | 4.033 | 3.735 | 3.748 | 4,696,485 | -0.21(-5.32%) |
Aug 18, 2011 | 4.112 | 4.116 | 3.812 | 3.959 | 6,959,919 | -0.46(-10.48%) |
Aug 17, 2011 | 4.474 | 4.552 | 4.325 | 4.422 | 3,233,548 | +0.03(+0.63%) |
Aug 16, 2011 | 4.379 | 4.481 | 4.274 | 4.394 | 3,360,135 | -0.09(-2.03%) |
Aug 15, 2011 | 4.370 | 4.488 | 4.329 | 4.485 | 3,254,785 | +0.24(+5.58%) |
Aug 12, 2011 | 4.233 | 4.331 | 4.128 | 4.249 | 5,307,470 | +0.16(+3.94%) |
Aug 11, 2011 | 3.785 | 4.245 | 3.743 | 4.087 | 6,734,732 | +0.42(+11.49%) |
Aug 10, 2011 | 4.014 | 4.061 | 3.640 | 3.666 | 9,798,586 | -0.58(-13.66%) |
Aug 09, 2011 | 4.451 | 4.246 | 3.594 | 4.246 | 8,378,072 | +0.43(+11.37%) |
Aug 08, 2011 | 4.189 | 4.398 | 3.802 | 3.813 | 8,748,647 | -0.73(-16.11%) |
Aug 05, 2011 | 4.659 | 4.698 | 4.206 | 4.545 | 3,856,661 | +0.07(+1.51%) |
Aug 04, 2011 | 4.942 | 4.980 | 4.478 | 4.478 | 5,846,242 | -0.67(-12.99%) |
Aug 03, 2011 | 5.117 | 5.152 | 4.896 | 5.146 | 3,977,412 | +0.05(+0.93%) |
Aug 02, 2011 | 5.353 | 5.439 | 5.099 | 5.099 | 4,543,080 | -0.36(-6.54%) |
Aug 01, 2011 | 5.681 | 5.706 | 5.281 | 5.456 | 5,927,766 | -0.02(-0.44%) |
Jul 29, 2011 | 5.451 | 5.611 | 5.399 | 5.480 | 2,800,023 | -0.14(-2.50%) |
Jul 28, 2011 | 5.685 | 5.800 | 5.596 | 5.620 | 2,060,194 | -0.08(-1.40%) |
Jul 27, 2011 | 5.919 | 5.919 | 5.676 | 5.700 | 2,557,152 | -0.29(-4.77%) |
Jul 26, 2011 | 6.060 | 6.078 | 5.962 | 5.985 | 1,760,030 | -0.13(-2.11%) |
Jul 25, 2011 | 6.061 | 6.197 | 6.030 | 6.115 | 1,819,480 | -0.13(-2.06%) |
Jul 22, 2011 | 6.259 | 6.265 | 6.205 | 6.244 | 2,057,911 | -0.07(-1.04%) |
Jul 21, 2011 | 6.167 | 6.345 | 6.121 | 6.309 | 2,860,690 | +0.23(+3.70%) |
Jul 20, 2011 | 6.128 | 6.128 | 6.058 | 6.084 | 1,078,991 | -0.01(-0.09%) |
Jul 19, 2011 | 5.928 | 6.128 | 5.927 | 6.090 | 1,666,150 | +0.27(+4.64%) |
Jul 18, 2011 | 5.863 | 5.878 | 5.701 | 5.820 | 2,553,067 | -0.13(-2.18%) |
Jul 15, 2011 | 5.983 | 5.984 | 5.853 | 5.949 | 2,048,624 | +0.06(+1.02%) |
Jul 14, 2011 | 5.995 | 6.095 | 5.860 | 5.889 | 2,127,408 | -0.09(-1.48%) |
Jul 13, 2011 | 5.994 | 6.131 | 5.943 | 5.978 | 2,480,957 | +0.07(+1.12%) |
Jul 12, 2011 | 5.985 | 6.077 | 5.906 | 5.911 | 2,273,912 | -0.08(-1.39%) |
Jul 11, 2011 | 6.026 | 6.062 | 5.943 | 5.995 | 1,719,281 | -0.22(-3.47%) |
Jul 08, 2011 | 6.148 | 6.211 | 6.082 | 6.210 | 2,771,682 | -0.11(-1.72%) |
Jul 07, 2011 | 6.278 | 6.358 | 6.249 | 6.319 | 2,550,403 | +0.15(+2.48%) |
Jul 06, 2011 | 6.063 | 6.193 | 6.052 | 6.166 | 1,220,446 | +0.09(+1.41%) |
Jul 05, 2011 | 6.090 | 6.125 | 6.033 | 6.080 | 1,764,902 | -0.02(-0.32%) |
Jul 01, 2011 | 5.877 | 6.114 | 5.850 | 6.100 | 1,477,704 | +0.25(+4.22%) |
Jun 30, 2011 | 5.706 | 5.872 | 5.705 | 5.853 | 1,827,421 | +0.20(+3.60%) |
Jun 29, 2011 | 5.597 | 5.675 | 5.535 | 5.650 | 1,312,474 | +0.11(+1.93%) |
Jun 28, 2011 | 5.412 | 5.545 | 5.405 | 5.543 | 1,124,054 | +0.19(+3.57%) |
Jun 27, 2011 | 5.237 | 5.418 | 5.215 | 5.352 | 970,876 | +0.13(+2.43%) |
Jun 24, 2011 | 5.366 | 5.366 | 5.202 | 5.225 | 1,518,986 | -0.15(-2.77%) |
Jun 23, 2011 | 5.278 | 5.377 | 5.129 | 5.374 | 3,427,145 | -0.07(-1.20%) |
Jun 22, 2011 | 5.487 | 5.576 | 5.439 | 5.439 | 1,278,297 | -0.12(-2.17%) |
Jun 21, 2011 | 5.468 | 5.594 | 5.440 | 5.559 | 807,194 | +0.15(+2.71%) |
Jun 20, 2011 | 5.388 | 5.414 | 5.386 | 5.412 | 816,633 | +0.10(+1.86%) |
Jun 17, 2011 | 5.373 | 5.399 | 5.269 | 5.314 | 1,976,691 | +0.05(+1.04%) |
Jun 16, 2011 | 5.168 | 5.289 | 5.153 | 5.259 | 2,544,085 | +0.09(+1.72%) |
Jun 15, 2011 | 5.271 | 5.323 | 5.133 | 5.170 | 2,637,001 | -0.24(-4.39%) |
Jun 14, 2011 | 5.352 | 5.465 | 5.352 | 5.408 | 1,598,454 | +0.16(+2.96%) |
Jun 13, 2011 | 5.280 | 5.321 | 5.224 | 5.252 | 760,026 | +0.02(+0.31%) |
Jun 10, 2011 | 5.409 | 5.415 | 5.219 | 5.236 | 2,409,633 | -0.24(-4.37%) |
Jun 09, 2011 | 5.409 | 5.551 | 5.393 | 5.475 | 1,223,440 | +0.11(+1.99%) |
Jun 08, 2011 | 5.379 | 5.436 | 5.340 | 5.368 | 989,221 | -0.03(-0.53%) |
Jun 07, 2011 | 5.500 | 5.535 | 5.389 | 5.397 | 698,749 | -0.05(-0.83%) |
Jun 06, 2011 | 5.477 | 5.505 | 5.399 | 5.442 | 750,942 | -0.07(-1.27%) |
Jun 03, 2011 | 5.443 | 5.597 | 5.439 | 5.512 | 1,895,497 | -0.29(-4.97%) |
May 24, 2011 | 5.871 | 5.874 | 5.793 | 5.800 | 661,020 | -0.04(-0.67%) |
May 23, 2011 | 5.780 | 5.876 | 5.754 | 5.839 | 1,741,178 | -0.18(-2.94%) |
May 20, 2011 | 6.121 | 6.131 | 5.983 | 6.016 | 1,261,652 | -0.14(-2.24%) |
May 19, 2011 | 6.146 | 6.194 | 6.050 | 6.154 | 1,566,205 | +0.06(+1.02%) |
May 18, 2011 | 5.971 | 6.103 | 5.926 | 6.091 | 1,033,522 | +0.13(+2.24%) |
May 17, 2011 | 5.974 | 6.016 | 5.815 | 5.958 | 2,752,347 | -0.10(-1.60%) |
May 16, 2011 | 6.062 | 6.188 | 6.026 | 6.055 | 909,245 | -0.07(-1.10%) |
May 13, 2011 | 6.302 | 6.302 | 6.044 | 6.123 | 3,021,074 | -0.15(-2.37%) |
May 12, 2011 | 6.122 | 6.292 | 6.048 | 6.271 | 1,541,441 | +0.10(+1.59%) |
May 11, 2011 | 6.313 | 6.315 | 6.096 | 6.173 | 2,111,651 | -0.17(-2.68%) |
May 10, 2011 | 6.279 | 6.380 | 6.257 | 6.343 | 2,239,963 | +0.11(+1.78%) |
May 09, 2011 | 6.174 | 6.290 | 6.145 | 6.233 | 1,183,858 | +0.06(+0.95%) |
May 06, 2011 | 6.237 | 6.343 | 6.117 | 6.174 | 4,569,087 | +0.09(+1.45%) |
May 05, 2011 | 6.207 | 6.255 | 5.987 | 6.086 | 3,003,922 | -0.19(-3.07%) |
May 04, 2011 | 6.384 | 6.400 | 6.214 | 6.278 | 2,269,091 | -0.14(-2.12%) |
May 03, 2011 | 6.400 | 6.466 | 6.330 | 6.414 | 1,227,297 | -0.00(-0.01%) |
May 02, 2011 | 6.390 | 6.418 | 6.378 | 6.415 | 3,044,950 | -0.02(-0.37%) |
Apr 29, 2011 | 6.380 | 6.454 | 6.369 | 6.438 | 1,877,000 | +0.09(+1.44%) |
Apr 28, 2011 | 6.225 | 6.365 | 6.225 | 6.347 | 1,790,453 | +0.10(+1.63%) |
Apr 27, 2011 | 6.125 | 6.266 | 6.100 | 6.245 | 2,041,621 | +0.15(+2.44%) |
Apr 26, 2011 | 5.972 | 6.116 | 5.952 | 6.096 | 1,440,126 | +0.16(+2.76%) |
Apr 25, 2011 | 5.956 | 5.957 | 5.886 | 5.933 | 1,808,290 | -0.04(-0.61%) |
Apr 21, 2011 | 5.942 | 5.971 | 5.892 | 5.969 | 2,200,609 | +0.07(+1.20%) |
Apr 20, 2011 | 5.848 | 5.924 | 5.829 | 5.898 | 2,733,216 | +0.26(+4.64%) |
Apr 19, 2011 | 5.572 | 5.644 | 5.551 | 5.637 | 1,001,527 | +0.09(+1.60%) |
Apr 18, 2011 | 5.557 | 5.562 | 5.399 | 5.548 | 4,377,013 | -0.20(-3.43%) |
Apr 15, 2011 | 5.705 | 5.782 | 5.654 | 5.745 | 1,130,777 | +0.07(+1.25%) |
Apr 14, 2011 | 5.566 | 5.692 | 5.503 | 5.674 | 1,250,716 | +0.02(+0.40%) |
Apr 13, 2011 | 5.738 | 5.739 | 5.587 | 5.651 | 1,132,274 | +0.01(+0.20%) |
Apr 12, 2011 | 5.698 | 5.723 | 5.596 | 5.640 | 1,921,124 | -0.16(-2.82%) |
Apr 11, 2011 | 5.828 | 5.885 | 5.763 | 5.804 | 617,429 | -0.00(-0.01%) |
Apr 08, 2011 | 5.901 | 5.901 | 5.715 | 5.804 | 1,087,694 | -0.04(-0.65%) |
Apr 07, 2011 | 5.863 | 5.889 | 5.731 | 5.842 | 1,218,924 | -0.03(-0.58%) |
Apr 06, 2011 | 5.888 | 5.902 | 5.832 | 5.876 | 1,073,409 | +0.06(+1.09%) |
Apr 05, 2011 | 5.780 | 5.870 | 5.756 | 5.813 | 1,419,701 | +0.00(+0.01%) |
Apr 04, 2011 | 5.809 | 5.834 | 5.778 | 5.812 | 1,157,368 | +0.03(+0.55%) |
Apr 01, 2011 | 5.805 | 5.846 | 5.737 | 5.781 | 1,715,145 | +0.07(+1.18%) |
Mar 31, 2011 | 5.749 | 5.794 | 5.713 | 5.713 | 1,247,925 | -0.03(-0.56%) |
Mar 30, 2011 | 5.713 | 5.795 | 5.710 | 5.745 | 1,166,782 | +0.10(+1.80%) |
Mar 29, 2011 | 5.543 | 5.657 | 5.518 | 5.643 | 615,348 | +0.10(+1.86%) |
Mar 28, 2011 | 5.600 | 5.636 | 5.540 | 5.540 | 2,043,803 | -0.03(-0.49%) |
Mar 25, 2011 | 5.542 | 5.622 | 5.529 | 5.567 | 2,525,004 | +0.06(+1.15%) |
Mar 24, 2011 | 5.484 | 5.531 | 5.415 | 5.504 | 1,457,025 | +0.11(+2.04%) |
Mar 23, 2011 | 5.270 | 5.428 | 5.244 | 5.394 | 800,546 | +0.08(+1.51%) |
Mar 22, 2011 | 5.353 | 5.353 | 5.298 | 5.314 | 589,569 | -0.01(-0.24%) |
Mar 21, 2011 | 5.340 | 5.360 | 5.298 | 5.326 | 2,463,576 | +0.22(+4.28%) |
Mar 18, 2011 | 5.170 | 5.192 | 5.064 | 5.108 | 2,571,615 | +0.12(+2.38%) |
Mar 17, 2011 | 4.971 | 5.019 | 4.904 | 4.989 | 2,826,335 | +0.19(+4.03%) |
Mar 16, 2011 | 5.044 | 5.059 | 4.726 | 4.796 | 4,227,464 | -0.31(-6.15%) |
Mar 15, 2011 | 5.041 | 5.183 | 5.029 | 5.110 | 2,773,458 | -0.18(-3.40%) |
Mar 14, 2011 | 5.278 | 5.307 | 5.167 | 5.290 | 1,315,519 | -0.07(-1.28%) |
Mar 11, 2011 | 5.205 | 5.419 | 5.205 | 5.358 | 2,293,018 | +0.08(+1.51%) |
Mar 10, 2011 | 5.447 | 5.447 | 5.261 | 5.279 | 2,419,427 | -0.31(-5.59%) |
Mar 09, 2011 | 5.571 | 5.630 | 5.517 | 5.591 | 920,561 | -0.00(-0.03%) |
Mar 08, 2011 | 5.447 | 5.638 | 5.400 | 5.593 | 1,284,716 | +0.18(+3.33%) |
Mar 07, 2011 | 5.560 | 5.621 | 5.355 | 5.413 | 1,440,177 | -0.10(-1.84%) |
Mar 04, 2011 | 5.653 | 5.653 | 5.399 | 5.514 | 1,994,402 | -0.13(-2.31%) |
Mar 03, 2011 | 5.515 | 5.675 | 5.515 | 5.645 | 1,216,716 | +0.25(+4.68%) |
Mar 02, 2011 | 5.361 | 5.444 | 5.328 | 5.392 | 1,010,483 | +0.02(+0.32%) |
Mar 01, 2011 | 5.678 | 5.678 | 5.375 | 5.375 | 2,278,657 | -0.25(-4.40%) |
Feb 28, 2011 | 5.598 | 5.622 | 5.523 | 5.622 | 872,657 | +0.14(+2.49%) |
Feb 25, 2011 | 5.458 | 5.509 | 5.390 | 5.485 | 1,563,338 | +0.10(+1.94%) |
Feb 24, 2011 | 5.424 | 5.492 | 5.275 | 5.381 | 1,726,614 | -0.07(-1.23%) |
Feb 23, 2011 | 5.559 | 5.570 | 5.378 | 5.448 | 2,092,900 | -0.13(-2.41%) |
Feb 22, 2011 | 5.715 | 5.770 | 5.533 | 5.583 | 3,204,192 | -0.25(-4.28%) |
Feb 18, 2011 | 5.746 | 5.838 | 5.725 | 5.832 | 766,749 | +0.10(+1.72%) |
Feb 17, 2011 | 5.651 | 5.744 | 5.647 | 5.734 | 760,279 | +0.04(+0.64%) |
Feb 16, 2011 | 5.639 | 5.712 | 5.619 | 5.697 | 1,113,803 | +0.10(+1.80%) |
Feb 15, 2011 | 5.617 | 5.617 | 5.557 | 5.596 | 580,612 | -0.06(-1.06%) |
Feb 14, 2011 | 5.643 | 5.665 | 5.613 | 5.656 | 712,223 | -0.00(-0.04%) |
Feb 11, 2011 | 5.547 | 5.676 | 5.543 | 5.659 | 1,553,722 | +0.07(+1.31%) |
Feb 10, 2011 | 5.538 | 5.604 | 5.494 | 5.586 | 1,406,101 | -0.02(-0.33%) |
Feb 09, 2011 | 5.585 | 5.619 | 5.540 | 5.604 | 1,134,152 | +0.01(+0.24%) |
Feb 08, 2011 | 5.495 | 5.594 | 5.486 | 5.591 | 671,626 | +0.11(+1.94%) |
Feb 07, 2011 | 5.421 | 5.516 | 5.417 | 5.484 | 976,179 | +0.10(+1.83%) |
Feb 04, 2011 | 5.352 | 5.386 | 5.305 | 5.386 | 1,282,838 | +0.03(+0.50%) |
Feb 03, 2011 | 5.306 | 5.371 | 5.248 | 5.359 | 789,002 | +0.04(+0.72%) |
Feb 02, 2011 | 5.311 | 5.343 | 5.295 | 5.321 | 1,080,412 | +0.00(+0.04%) |
Feb 01, 2011 | 5.200 | 5.334 | 5.189 | 5.319 | 1,935,968 | +0.19(+3.77%) |
Jan 31, 2011 | 5.080 | 5.126 | 5.032 | 5.126 | 1,617,028 | +0.08(+1.55%) |
Jan 28, 2011 | 5.273 | 5.273 | 5.022 | 5.047 | 3,155,577 | -0.21(-3.94%) |
Jan 27, 2011 | 5.249 | 5.300 | 5.241 | 5.254 | 863,903 | -0.00(-0.06%) |
Jan 26, 2011 | 5.258 | 5.300 | 5.233 | 5.258 | 1,944,797 | +0.01(+0.23%) |
Jan 25, 2011 | 5.219 | 5.248 | 5.142 | 5.246 | 2,408,719 | -0.00(-0.06%) |
Jan 24, 2011 | 5.098 | 5.250 | 5.098 | 5.249 | 2,184,040 | +0.14(+2.69%) |
Jan 21, 2011 | 5.141 | 5.152 | 5.086 | 5.111 | 1,056,510 | +0.06(+1.23%) |
Jan 20, 2011 | 5.013 | 5.073 | 4.950 | 5.049 | 1,681,678 | -0.00(-0.02%) |
Jan 19, 2011 | 5.085 | 5.099 | 5.022 | 5.050 | 1,355,253 | -0.01(-0.22%) |
Jan 18, 2011 | 5.008 | 5.086 | 5.007 | 5.061 | 978,945 | +0.07(+1.35%) |
Jan 14, 2011 | 4.893 | 5.001 | 4.888 | 4.994 | 943,372 | +0.07(+1.39%) |
Jan 13, 2011 | 4.958 | 4.962 | 4.887 | 4.925 | 810,036 | -0.03(-0.54%) |
Jan 12, 2011 | 4.925 | 4.990 | 4.918 | 4.952 | 1,139,024 | +0.10(+2.06%) |
Jan 11, 2011 | 4.871 | 4.893 | 4.813 | 4.852 | 1,056,663 | +0.04(+0.74%) |
Jan 10, 2011 | 4.806 | 4.825 | 4.732 | 4.816 | 912,087 | -0.04(-0.86%) |
Jan 07, 2011 | 4.886 | 4.905 | 4.764 | 4.858 | 1,329,297 | -0.03(-0.60%) |
Jan 06, 2011 | 4.929 | 4.931 | 4.848 | 4.887 | 938,627 | -0.02(-0.48%) |
Jan 05, 2011 | 4.828 | 4.928 | 4.773 | 4.911 | 1,154,780 | +0.04(+0.86%) |
Jan 04, 2011 | 5.163 | 5.163 | 4.800 | 4.869 | 875,930 | +0.03(+0.68%) |
Jan 03, 2011 | 4.840 | 4.891 | 4.831 | 4.836 | 1,254,243 | +0.11(+2.35%) |
Dec 31, 2010 | 4.704 | 4.750 | 4.670 | 4.725 | 497,947 | +0.01(+0.12%) |
Dec 30, 2010 | 4.727 | 4.748 | 4.698 | 4.719 | 480,997 | -0.02(-0.50%) |
Dec 29, 2010 | 4.759 | 4.785 | 4.743 | 4.743 | 386,178 | +0.01(+0.27%) |
Dec 28, 2010 | 4.734 | 4.744 | 4.670 | 4.730 | 417,463 | +0.03(+0.56%) |
Dec 27, 2010 | 4.660 | 4.713 | 4.655 | 4.704 | 665,790 | -0.02(-0.50%) |
Dec 23, 2010 | 4.712 | 4.732 | 4.691 | 4.727 | 484,448 | +0.02(+0.52%) |
Dec 22, 2010 | 4.676 | 4.714 | 4.670 | 4.703 | 481,657 | +0.03(+0.58%) |
Dec 21, 2010 | 4.651 | 4.691 | 4.637 | 4.676 | 856,875 | +0.07(+1.52%) |
Dec 20, 2010 | 4.643 | 4.657 | 4.564 | 4.606 | 903,663 | -0.03(-0.60%) |
Dec 17, 2010 | 4.616 | 4.636 | 4.573 | 4.633 | 508,578 | +0.00(+0.02%) |
Dec 16, 2010 | 4.601 | 4.651 | 4.539 | 4.632 | 1,002,795 | +0.04(+0.92%) |
Dec 15, 2010 | 4.594 | 4.657 | 4.567 | 4.590 | 1,029,869 | -0.02(-0.40%) |
Dec 14, 2010 | 4.566 | 4.647 | 4.564 | 4.609 | 1,059,073 | +0.06(+1.38%) |
Dec 13, 2010 | 4.572 | 4.611 | 4.541 | 4.546 | 601,748 | +0.03(+0.57%) |
Dec 10, 2010 | 4.505 | 4.528 | 4.462 | 4.521 | 665,587 | +0.05(+1.20%) |
Dec 09, 2010 | 4.531 | 4.531 | 4.439 | 4.467 | 758,909 | -0.01(-0.32%) |
Dec 08, 2010 | 4.465 | 4.488 | 4.426 | 4.481 | 428,475 | +0.03(+0.62%) |
Dec 07, 2010 | 4.558 | 4.572 | 4.452 | 4.454 | 1,663,384 | -0.01(-0.12%) |
Dec 06, 2010 | 4.469 | 4.492 | 4.448 | 4.459 | 683,475 | -0.02(-0.52%) |
Dec 03, 2010 | 4.409 | 4.489 | 4.403 | 4.482 | 1,704,184 | +0.03(+0.57%) |
Dec 02, 2010 | 4.347 | 4.469 | 4.311 | 4.457 | 1,228,616 | +0.12(+2.75%) |