Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.205 | 7.205 | 6.924 | 7.011 | 254,531 | +0.11(+1.65%) |
Nov 29, 2011 | 6.976 | 6.994 | 6.783 | 6.897 | 113,546 | -0.07(-1.01%) |
Nov 28, 2011 | 7.003 | 7.082 | 6.889 | 6.968 | 241,577 | +0.21(+3.12%) |
Nov 25, 2011 | 6.845 | 6.968 | 6.757 | 6.757 | 33,838 | -0.11(-1.53%) |
Nov 23, 2011 | 6.871 | 6.959 | 6.845 | 6.862 | 91,335 | -0.16(-2.25%) |
Nov 22, 2011 | 6.976 | 7.064 | 6.933 | 7.020 | 117,227 | +0.07(+1.01%) |
Nov 21, 2011 | 6.836 | 7.003 | 6.818 | 6.950 | 108,147 | -0.08(-1.12%) |
Nov 18, 2011 | 7.082 | 7.134 | 6.872 | 7.029 | 203,943 | -0.11(-1.48%) |
Nov 17, 2011 | 7.143 | 7.213 | 7.011 | 7.134 | 137,984 | -0.01(-0.12%) |
Nov 16, 2011 | 7.161 | 7.275 | 7.029 | 7.143 | 150,281 | -0.01(-0.12%) |
Nov 15, 2011 | 6.950 | 7.161 | 6.933 | 7.152 | 334,616 | +0.13(+1.88%) |
Nov 14, 2011 | 6.511 | 7.020 | 6.511 | 7.020 | 285,898 | +0.54(+8.25%) |
Nov 11, 2011 | 6.353 | 6.529 | 6.283 | 6.485 | 182,444 | +0.18(+2.92%) |
Nov 10, 2011 | 6.055 | 6.318 | 5.994 | 6.301 | 237,703 | +0.32(+5.43%) |
Nov 09, 2011 | 5.862 | 6.099 | 5.836 | 5.976 | 285,164 | -0.08(-1.30%) |
Nov 08, 2011 | 6.081 | 6.108 | 6.011 | 6.055 | 281,511 | +0.09(+1.47%) |
Nov 07, 2011 | 6.011 | 6.203 | 5.967 | 5.967 | 171,067 | -0.04(-0.73%) |
Nov 04, 2011 | 5.923 | 6.055 | 5.915 | 6.011 | 157,988 | +0.11(+1.93%) |
Nov 03, 2011 | 5.897 | 5.923 | 5.813 | 5.897 | 121,723 | +0.08(+1.36%) |
Nov 02, 2011 | 5.792 | 5.879 | 5.704 | 5.818 | 129,289 | +0.11(+2.00%) |
Nov 01, 2011 | 5.467 | 5.809 | 5.467 | 5.704 | 120,661 | -0.04(-0.76%) |
Oct 31, 2011 | 5.879 | 5.879 | 5.669 | 5.748 | 125,379 | -0.13(-2.24%) |
Oct 28, 2011 | 5.800 | 6.046 | 5.800 | 5.879 | 148,998 | +0.04(+0.60%) |
Oct 27, 2011 | 5.485 | 5.862 | 4.818 | 5.844 | 226,179 | +0.73(+14.24%) |
Oct 26, 2011 | 5.063 | 5.186 | 5.009 | 5.116 | 101,359 | +0.18(+3.55%) |
Oct 25, 2011 | 5.098 | 5.146 | 4.932 | 4.941 | 72,756 | -0.22(-4.25%) |
Oct 24, 2011 | 4.800 | 5.213 | 4.800 | 5.160 | 86,094 | +0.37(+7.69%) |
Oct 21, 2011 | 4.941 | 4.941 | 4.712 | 4.791 | 103,008 | -0.01(-0.18%) |
Oct 20, 2011 | 4.712 | 4.862 | 4.712 | 4.800 | 91,940 | +0.10(+2.05%) |
Oct 19, 2011 | 4.783 | 4.853 | 4.695 | 4.704 | 79,255 | -0.11(-2.19%) |
Oct 18, 2011 | 4.695 | 4.941 | 4.651 | 4.809 | 145,812 | +0.12(+2.62%) |
Oct 17, 2011 | 4.862 | 4.879 | 4.660 | 4.686 | 106,364 | -0.24(-4.81%) |
Oct 14, 2011 | 4.870 | 4.976 | 4.739 | 4.923 | 90,623 | +0.11(+2.37%) |
Oct 13, 2011 | 4.756 | 4.870 | 4.743 | 4.809 | 89,809 | +0.03(+0.55%) |
Oct 12, 2011 | 4.677 | 4.862 | 4.633 | 4.783 | 115,653 | +0.12(+2.64%) |
Oct 11, 2011 | 4.484 | 4.704 | 4.432 | 4.660 | 96,870 | +0.11(+2.31%) |
Oct 10, 2011 | 4.361 | 4.554 | 4.361 | 4.554 | 99,238 | +0.28(+6.57%) |
Oct 07, 2011 | 4.405 | 4.511 | 4.212 | 4.274 | 115,447 | -0.11(-2.40%) |
Oct 06, 2011 | 4.388 | 4.467 | 4.300 | 4.379 | 123,684 | +0.23(+5.50%) |
Oct 05, 2011 | 4.195 | 4.396 | 4.045 | 4.151 | 112,912 | -0.03(-0.63%) |
Oct 04, 2011 | 4.072 | 4.265 | 3.835 | 4.177 | 226,161 | +0.09(+2.15%) |
Oct 03, 2011 | 4.467 | 4.526 | 4.089 | 4.089 | 142,670 | -0.39(-8.63%) |
Sep 30, 2011 | 4.458 | 4.905 | 4.440 | 4.475 | 116,907 | -0.07(-1.54%) |
Sep 29, 2011 | 4.511 | 4.607 | 4.389 | 4.546 | 78,508 | +0.15(+3.39%) |
Sep 28, 2011 | 4.484 | 4.598 | 4.317 | 4.396 | 171,260 | -0.08(-1.76%) |
Sep 27, 2011 | 4.528 | 4.660 | 4.370 | 4.475 | 166,023 | +0.09(+2.00%) |
Sep 26, 2011 | 4.317 | 4.493 | 4.247 | 4.388 | 71,784 | +0.13(+3.09%) |
Sep 23, 2011 | 4.230 | 4.467 | 4.168 | 4.256 | 124,004 | +0.04(+0.83%) |
Sep 22, 2011 | 4.361 | 4.511 | 4.116 | 4.221 | 224,348 | -0.31(-6.78%) |
Sep 21, 2011 | 4.818 | 5.081 | 4.528 | 4.528 | 95,933 | -0.27(-5.67%) |
Sep 20, 2011 | 5.011 | 5.113 | 4.774 | 4.800 | 117,988 | -0.20(-4.04%) |
Sep 19, 2011 | 5.046 | 5.221 | 4.949 | 5.002 | 71,820 | -0.18(-3.39%) |
Sep 16, 2011 | 4.818 | 5.204 | 4.809 | 5.177 | 133,697 | +0.35(+7.27%) |
Sep 15, 2011 | 4.993 | 5.090 | 4.791 | 4.826 | 99,094 | -0.08(-1.61%) |
Sep 14, 2011 | 4.756 | 5.098 | 4.730 | 4.905 | 100,931 | +0.21(+4.49%) |
Sep 13, 2011 | 4.756 | 4.958 | 4.598 | 4.695 | 105,588 | -0.04(-0.74%) |
Sep 12, 2011 | 4.598 | 4.747 | 4.484 | 4.730 | 84,951 | +0.05(+1.13%) |
Sep 09, 2011 | 4.853 | 4.853 | 4.651 | 4.677 | 77,450 | -0.22(-4.48%) |
Sep 08, 2011 | 4.897 | 5.107 | 4.862 | 4.897 | 114,168 | -0.06(-1.24%) |
Sep 07, 2011 | 4.756 | 5.028 | 4.607 | 4.958 | 91,653 | +0.30(+6.40%) |
Sep 06, 2011 | 4.458 | 4.730 | 4.406 | 4.660 | 91,597 | +0.03(+0.57%) |
Sep 02, 2011 | 4.800 | 4.932 | 4.572 | 4.633 | 121,772 | -0.33(-6.71%) |
Sep 01, 2011 | 5.204 | 5.362 | 4.941 | 4.967 | 106,149 | -0.22(-4.23%) |
Aug 31, 2011 | 5.063 | 5.318 | 5.011 | 5.186 | 78,688 | +0.17(+3.32%) |
Aug 30, 2011 | 4.993 | 5.195 | 4.949 | 5.019 | 160,327 | +0.00(+0.00%) |
Aug 29, 2011 | 4.493 | 5.090 | 4.493 | 5.019 | 91,403 | +0.61(+13.72%) |
Aug 26, 2011 | 4.160 | 4.572 | 4.107 | 4.414 | 100,102 | +0.24(+5.67%) |
Aug 25, 2011 | 4.379 | 4.449 | 4.133 | 4.177 | 106,766 | -0.17(-3.84%) |
Aug 24, 2011 | 4.300 | 4.467 | 4.291 | 4.344 | 358,189 | +0.01(+0.20%) |
Aug 23, 2011 | 4.195 | 4.396 | 4.116 | 4.335 | 126,830 | +0.18(+4.44%) |
Aug 22, 2011 | 4.238 | 4.423 | 4.098 | 4.151 | 84,293 | +0.00(+0.00%) |
Aug 19, 2011 | 4.265 | 4.493 | 4.142 | 4.151 | 87,028 | -0.21(-4.83%) |
Aug 18, 2011 | 4.616 | 4.660 | 4.238 | 4.361 | 85,610 | -0.36(-7.62%) |
Aug 17, 2011 | 4.791 | 4.958 | 4.677 | 4.721 | 67,114 | -0.05(-1.10%) |
Aug 16, 2011 | 4.897 | 4.923 | 4.677 | 4.774 | 75,664 | -0.18(-3.55%) |
Aug 15, 2011 | 5.037 | 5.160 | 4.905 | 4.949 | 69,491 | -0.04(-0.70%) |
Aug 12, 2011 | 4.870 | 5.151 | 4.756 | 4.984 | 71,081 | +0.18(+3.65%) |
Aug 11, 2011 | 4.493 | 4.949 | 4.493 | 4.809 | 93,128 | +0.35(+7.87%) |
Aug 10, 2011 | 4.642 | 4.733 | 4.396 | 4.458 | 80,076 | -0.35(-7.30%) |
Aug 09, 2011 | 4.739 | 4.809 | 4.037 | 4.809 | 123,711 | +0.42(+9.60%) |
Aug 08, 2011 | 4.739 | 4.923 | 4.388 | 4.388 | 127,883 | -0.49(-10.07%) |
Aug 05, 2011 | 4.993 | 5.090 | 4.765 | 4.879 | 79,263 | -0.06(-1.24%) |
Aug 04, 2011 | 5.283 | 5.318 | 4.923 | 4.941 | 95,604 | -0.43(-8.01%) |
Aug 03, 2011 | 5.256 | 5.493 | 5.011 | 5.370 | 71,048 | +0.15(+2.86%) |
Aug 02, 2011 | 5.643 | 5.704 | 5.186 | 5.221 | 108,741 | -0.44(-7.75%) |
Aug 01, 2011 | 5.485 | 5.686 | 5.414 | 5.660 | 253,384 | +0.23(+4.20%) |
Jul 29, 2011 | 5.300 | 5.546 | 5.283 | 5.432 | 59,653 | +0.06(+1.14%) |
Jul 28, 2011 | 5.327 | 5.414 | 5.292 | 5.370 | 59,409 | +0.07(+1.32%) |
Jul 27, 2011 | 5.379 | 5.485 | 5.300 | 5.300 | 89,448 | -0.12(-2.27%) |
Jul 26, 2011 | 5.423 | 5.449 | 5.335 | 5.423 | 35,676 | +0.00(+0.00%) |
Jul 25, 2011 | 5.335 | 5.441 | 5.300 | 5.423 | 61,370 | +0.02(+0.32%) |
Jul 22, 2011 | 5.388 | 5.406 | 5.379 | 5.406 | 34,643 | +0.04(+0.65%) |
Jul 21, 2011 | 5.441 | 5.441 | 5.335 | 5.370 | 52,292 | -0.03(-0.49%) |
Jul 20, 2011 | 5.458 | 5.511 | 5.292 | 5.397 | 44,929 | -0.07(-1.28%) |
Jul 19, 2011 | 5.476 | 5.564 | 5.441 | 5.467 | 76,354 | +0.03(+0.48%) |
Jul 18, 2011 | 5.502 | 5.537 | 5.353 | 5.441 | 55,132 | -0.10(-1.74%) |
Jul 15, 2011 | 5.572 | 5.686 | 5.528 | 5.537 | 74,054 | -0.02(-0.32%) |
Jul 14, 2011 | 5.686 | 5.713 | 5.555 | 5.555 | 31,872 | -0.14(-2.47%) |
Jul 13, 2011 | 5.722 | 5.812 | 5.616 | 5.695 | 36,304 | +0.01(+0.15%) |
Jul 12, 2011 | 5.590 | 5.818 | 5.581 | 5.686 | 46,865 | +0.07(+1.25%) |
Jul 11, 2011 | 5.546 | 5.634 | 5.528 | 5.616 | 38,723 | +0.01(+0.16%) |
Jul 08, 2011 | 5.625 | 5.625 | 5.537 | 5.607 | 33,259 | -0.09(-1.54%) |
Jul 07, 2011 | 5.564 | 5.722 | 5.537 | 5.695 | 60,709 | +0.16(+2.85%) |
Jul 06, 2011 | 5.300 | 5.643 | 5.300 | 5.537 | 93,639 | +0.23(+4.30%) |
Jul 05, 2011 | 5.528 | 5.572 | 5.309 | 5.309 | 129,866 | -0.25(-4.42%) |
Jul 01, 2011 | 5.704 | 5.704 | 5.467 | 5.555 | 185,157 | -0.16(-2.77%) |
Jun 30, 2011 | 5.809 | 5.862 | 5.660 | 5.713 | 87,642 | -0.07(-1.21%) |
Jun 29, 2011 | 5.827 | 5.879 | 5.774 | 5.783 | 32,084 | -0.01(-0.15%) |
Jun 28, 2011 | 5.809 | 5.879 | 5.783 | 5.792 | 97,508 | +0.00(+0.00%) |
Jun 27, 2011 | 5.906 | 5.906 | 5.774 | 5.792 | 66,994 | -0.09(-1.49%) |
Jun 24, 2011 | 5.651 | 5.879 | 5.590 | 5.879 | 303,013 | +0.24(+4.20%) |
Jun 23, 2011 | 5.511 | 5.651 | 5.458 | 5.643 | 44,069 | +0.05(+0.94%) |
Jun 22, 2011 | 5.669 | 5.748 | 5.590 | 5.590 | 39,696 | -0.11(-2.00%) |
Jun 21, 2011 | 5.572 | 5.800 | 5.572 | 5.704 | 133,948 | +0.15(+2.69%) |
Jun 20, 2011 | 5.651 | 5.660 | 5.476 | 5.555 | 104,473 | -0.05(-0.94%) |
Jun 17, 2011 | 5.774 | 5.783 | 5.502 | 5.607 | 127,926 | -0.09(-1.54%) |
Jun 16, 2011 | 5.713 | 5.765 | 5.555 | 5.695 | 86,275 | +0.00(+0.00%) |
Jun 15, 2011 | 5.634 | 5.722 | 5.634 | 5.695 | 75,181 | +0.00(+0.00%) |
Jun 14, 2011 | 5.704 | 5.704 | 5.625 | 5.695 | 92,344 | +0.08(+1.41%) |
Jun 13, 2011 | 5.581 | 5.739 | 5.528 | 5.616 | 130,389 | +0.04(+0.79%) |
Jun 10, 2011 | 5.669 | 5.844 | 5.546 | 5.572 | 87,063 | -0.16(-2.76%) |
Jun 09, 2011 | 5.713 | 5.809 | 5.669 | 5.730 | 74,856 | +0.04(+0.62%) |
Jun 08, 2011 | 5.792 | 5.879 | 5.686 | 5.695 | 196,349 | -0.13(-2.26%) |
Jun 07, 2011 | 5.792 | 5.906 | 5.730 | 5.827 | 280,707 | +0.03(+0.45%) |
Jun 06, 2011 | 5.748 | 5.844 | 5.686 | 5.800 | 116,935 | +0.06(+1.07%) |
Jun 03, 2011 | 5.669 | 5.844 | 5.634 | 5.739 | 85,607 | -0.08(-1.36%) |
May 24, 2011 | 5.827 | 5.941 | 5.809 | 5.818 | 100,285 | -0.01(-0.15%) |
May 23, 2011 | 5.844 | 5.906 | 5.818 | 5.827 | 138,854 | -0.11(-1.92%) |
May 20, 2011 | 5.958 | 6.055 | 5.915 | 5.941 | 126,684 | -0.08(-1.31%) |
May 19, 2011 | 6.029 | 6.134 | 5.994 | 6.020 | 152,259 | -0.01(-0.15%) |
May 18, 2011 | 6.002 | 6.125 | 5.985 | 6.029 | 91,982 | +0.04(+0.59%) |
May 17, 2011 | 6.002 | 6.046 | 5.704 | 5.994 | 116,385 | -0.04(-0.58%) |
May 16, 2011 | 5.985 | 6.143 | 5.915 | 6.029 | 131,416 | -0.02(-0.29%) |
May 13, 2011 | 6.011 | 6.081 | 5.792 | 6.046 | 219,305 | +0.04(+0.58%) |
May 12, 2011 | 5.765 | 6.020 | 5.713 | 6.011 | 121,161 | +0.22(+3.79%) |
May 11, 2011 | 5.669 | 5.818 | 5.572 | 5.792 | 123,093 | +0.08(+1.38%) |
May 10, 2011 | 5.748 | 5.748 | 5.678 | 5.713 | 65,450 | +0.00(+0.00%) |
May 09, 2011 | 5.678 | 5.950 | 5.678 | 5.713 | 184,145 | +0.05(+0.93%) |
May 06, 2011 | 5.520 | 5.765 | 5.388 | 5.660 | 194,605 | +0.17(+3.04%) |
May 05, 2011 | 5.046 | 5.511 | 5.046 | 5.493 | 181,172 | +0.23(+4.33%) |
May 04, 2011 | 5.327 | 5.423 | 5.204 | 5.265 | 132,577 | -0.05(-0.99%) |
May 03, 2011 | 5.406 | 5.512 | 5.309 | 5.318 | 95,172 | -0.10(-1.78%) |
May 02, 2011 | 5.397 | 5.432 | 5.397 | 5.414 | 92,893 | +0.04(+0.65%) |
Apr 29, 2011 | 4.993 | 5.406 | 4.993 | 5.379 | 131,154 | +0.38(+7.54%) |
Apr 28, 2011 | 4.967 | 5.002 | 4.932 | 5.002 | 56,595 | +0.02(+0.35%) |
Apr 27, 2011 | 4.958 | 4.993 | 4.923 | 4.984 | 45,381 | +0.04(+0.89%) |
Apr 26, 2011 | 4.941 | 5.028 | 4.905 | 4.941 | 68,227 | +0.03(+0.54%) |
Apr 25, 2011 | 5.125 | 5.143 | 4.897 | 4.914 | 78,938 | -0.20(-3.95%) |
Apr 21, 2011 | 5.256 | 5.256 | 5.098 | 5.116 | 60,438 | -0.10(-1.85%) |
Apr 20, 2011 | 5.177 | 5.213 | 5.125 | 5.213 | 40,114 | +0.12(+2.41%) |
Apr 19, 2011 | 4.993 | 5.142 | 4.993 | 5.090 | 83,535 | +0.10(+1.93%) |
Apr 18, 2011 | 5.230 | 5.230 | 4.853 | 4.993 | 137,132 | -0.31(-5.79%) |
Apr 15, 2011 | 5.204 | 5.327 | 5.186 | 5.300 | 80,585 | +0.11(+2.20%) |
Apr 14, 2011 | 5.309 | 5.309 | 5.116 | 5.186 | 56,074 | -0.16(-2.96%) |
Apr 13, 2011 | 5.441 | 5.476 | 5.335 | 5.344 | 49,070 | -0.05(-0.98%) |
Apr 12, 2011 | 5.423 | 5.502 | 5.397 | 5.397 | 52,461 | -0.03(-0.49%) |
Apr 11, 2011 | 5.379 | 5.467 | 5.362 | 5.423 | 91,750 | +0.04(+0.82%) |
Apr 08, 2011 | 5.555 | 5.555 | 5.300 | 5.379 | 79,908 | -0.13(-2.39%) |
Apr 07, 2011 | 5.765 | 5.774 | 5.511 | 5.511 | 47,762 | -0.25(-4.27%) |
Apr 06, 2011 | 5.590 | 5.792 | 5.564 | 5.757 | 103,731 | +0.22(+3.96%) |
Apr 05, 2011 | 5.335 | 5.555 | 5.309 | 5.537 | 90,900 | +0.17(+3.10%) |
Apr 04, 2011 | 5.370 | 5.414 | 5.353 | 5.370 | 65,668 | +0.02(+0.33%) |
Apr 01, 2011 | 5.370 | 5.485 | 5.346 | 5.353 | 128,554 | +0.04(+0.83%) |
Mar 31, 2011 | 5.397 | 5.414 | 5.265 | 5.309 | 168,876 | -0.08(-1.47%) |
Mar 30, 2011 | 5.388 | 5.388 | 5.388 | 5.388 | 89,849 | +0.00(+0.00%) |
Mar 29, 2011 | 5.379 | 5.432 | 5.370 | 5.388 | 62,005 | +0.02(+0.33%) |
Mar 28, 2011 | 5.485 | 5.511 | 5.353 | 5.370 | 229,837 | -0.11(-2.08%) |
Mar 25, 2011 | 5.511 | 5.528 | 5.476 | 5.485 | 92,641 | -0.02(-0.32%) |
Mar 24, 2011 | 5.555 | 5.564 | 5.485 | 5.502 | 125,000 | +0.01(+0.16%) |
Mar 23, 2011 | 5.485 | 5.528 | 5.485 | 5.493 | 96,751 | +0.04(+0.81%) |
Mar 22, 2011 | 5.607 | 5.634 | 5.449 | 5.449 | 51,616 | -0.17(-2.97%) |
Mar 21, 2011 | 5.555 | 5.616 | 5.529 | 5.616 | 69,759 | +0.18(+3.39%) |
Mar 18, 2011 | 5.564 | 5.564 | 5.423 | 5.432 | 487,666 | -0.09(-1.59%) |
Mar 17, 2011 | 5.634 | 5.634 | 5.458 | 5.520 | 121,352 | -0.01(-0.16%) |
Mar 16, 2011 | 5.572 | 5.625 | 5.449 | 5.528 | 102,061 | -0.07(-1.25%) |
Mar 15, 2011 | 5.607 | 5.836 | 5.572 | 5.599 | 130,120 | -0.24(-4.06%) |
Mar 14, 2011 | 5.836 | 6.011 | 5.757 | 5.836 | 105,965 | -0.09(-1.48%) |
Mar 11, 2011 | 5.818 | 6.002 | 5.818 | 5.923 | 235,204 | +0.06(+1.05%) |
Mar 10, 2011 | 5.844 | 5.879 | 5.730 | 5.862 | 154,456 | -0.03(-0.45%) |
Mar 09, 2011 | 5.844 | 5.932 | 5.827 | 5.888 | 216,330 | +0.03(+0.45%) |
Mar 08, 2011 | 5.616 | 5.906 | 5.564 | 5.862 | 138,038 | +0.25(+4.38%) |
Mar 07, 2011 | 5.774 | 5.792 | 5.607 | 5.616 | 108,210 | -0.13(-2.29%) |
Mar 04, 2011 | 5.713 | 5.800 | 5.686 | 5.748 | 81,476 | +0.05(+0.92%) |
Mar 03, 2011 | 5.625 | 5.713 | 5.590 | 5.695 | 118,842 | +0.13(+2.37%) |
Mar 02, 2011 | 5.564 | 5.625 | 5.476 | 5.564 | 143,215 | +0.04(+0.63%) |
Mar 01, 2011 | 5.809 | 5.915 | 5.449 | 5.528 | 288,864 | -0.28(-4.83%) |
Feb 28, 2011 | 5.722 | 5.836 | 5.721 | 5.809 | 142,780 | +0.11(+1.85%) |
Feb 25, 2011 | 5.686 | 5.704 | 5.555 | 5.704 | 176,980 | +0.11(+1.88%) |
Feb 24, 2011 | 5.713 | 5.730 | 5.511 | 5.599 | 143,127 | -0.09(-1.54%) |
Feb 23, 2011 | 5.739 | 5.809 | 5.590 | 5.686 | 118,098 | -0.03(-0.46%) |
Feb 22, 2011 | 5.950 | 5.967 | 5.704 | 5.713 | 157,252 | -0.24(-3.98%) |
Feb 18, 2011 | 6.116 | 6.116 | 5.704 | 5.950 | 311,900 | -0.13(-2.16%) |
Feb 17, 2011 | 7.556 | 7.599 | 5.967 | 6.081 | 752,657 | -0.84(-12.17%) |
Feb 16, 2011 | 6.897 | 6.968 | 6.652 | 6.924 | 81,524 | +0.09(+1.28%) |
Feb 15, 2011 | 6.950 | 7.082 | 6.801 | 6.836 | 61,270 | -0.14(-2.01%) |
Feb 14, 2011 | 7.240 | 7.380 | 6.889 | 6.976 | 79,635 | -0.29(-3.99%) |
Feb 11, 2011 | 6.976 | 7.292 | 6.941 | 7.266 | 171,258 | +0.27(+3.89%) |
Feb 10, 2011 | 6.924 | 7.047 | 6.889 | 6.994 | 37,188 | +0.02(+0.25%) |
Feb 09, 2011 | 7.055 | 7.178 | 6.933 | 6.976 | 116,612 | -0.13(-1.85%) |
Feb 08, 2011 | 6.845 | 7.213 | 6.713 | 7.108 | 208,184 | +0.23(+3.32%) |
Feb 07, 2011 | 6.617 | 6.897 | 6.546 | 6.880 | 243,358 | +0.25(+3.70%) |
Feb 04, 2011 | 6.625 | 6.678 | 6.573 | 6.634 | 90,707 | -0.04(-0.53%) |
Feb 03, 2011 | 6.687 | 6.792 | 6.555 | 6.669 | 44,054 | -0.05(-0.78%) |
Feb 02, 2011 | 6.731 | 6.845 | 6.652 | 6.722 | 42,529 | -0.06(-0.91%) |
Feb 01, 2011 | 6.801 | 6.836 | 6.722 | 6.783 | 103,993 | +0.06(+0.91%) |
Jan 31, 2011 | 6.371 | 6.924 | 6.371 | 6.722 | 145,269 | +0.20(+3.10%) |
Jan 28, 2011 | 6.739 | 6.739 | 6.397 | 6.520 | 119,069 | -0.26(-3.88%) |
Jan 27, 2011 | 6.696 | 6.862 | 6.669 | 6.783 | 92,054 | +0.05(+0.78%) |
Jan 26, 2011 | 6.643 | 6.783 | 6.617 | 6.731 | 185,839 | +0.09(+1.32%) |
Jan 25, 2011 | 6.564 | 6.678 | 6.564 | 6.643 | 120,762 | +0.00(+0.00%) |
Jan 24, 2011 | 6.494 | 6.669 | 6.327 | 6.643 | 129,942 | +0.02(+0.26%) |
Jan 21, 2011 | 6.669 | 6.792 | 6.538 | 6.625 | 123,499 | +0.00(+0.00%) |
Jan 20, 2011 | 6.590 | 6.792 | 6.590 | 6.625 | 80,711 | +0.01(+0.13%) |
Jan 19, 2011 | 6.652 | 6.669 | 6.467 | 6.617 | 88,096 | -0.05(-0.79%) |
Jan 18, 2011 | 6.617 | 6.827 | 6.582 | 6.669 | 45,835 | +0.05(+0.80%) |
Jan 14, 2011 | 6.582 | 6.669 | 6.555 | 6.617 | 29,854 | +0.04(+0.67%) |
Jan 13, 2011 | 6.669 | 6.739 | 6.520 | 6.573 | 46,596 | -0.13(-1.96%) |
Jan 12, 2011 | 6.880 | 6.906 | 6.652 | 6.704 | 46,202 | -0.08(-1.16%) |
Jan 11, 2011 | 6.625 | 6.994 | 6.582 | 6.783 | 107,333 | +0.19(+2.93%) |
Jan 10, 2011 | 6.608 | 6.766 | 6.538 | 6.590 | 68,107 | -0.09(-1.31%) |
Jan 07, 2011 | 6.625 | 6.678 | 6.380 | 6.678 | 89,519 | +0.06(+0.93%) |
Jan 06, 2011 | 6.608 | 6.643 | 6.511 | 6.617 | 51,253 | -0.01(-0.13%) |
Jan 05, 2011 | 6.476 | 6.687 | 6.415 | 6.625 | 63,335 | +0.14(+2.17%) |
Jan 04, 2011 | 6.634 | 6.634 | 6.380 | 6.485 | 139,358 | -0.08(-1.20%) |
Jan 03, 2011 | 6.801 | 6.801 | 6.415 | 6.564 | 138,228 | -0.14(-2.09%) |
Dec 31, 2010 | 6.678 | 6.774 | 6.652 | 6.704 | 30,939 | +0.00(+0.00%) |
Dec 30, 2010 | 6.669 | 6.731 | 6.555 | 6.704 | 72,485 | +0.02(+0.26%) |
Dec 29, 2010 | 6.731 | 6.731 | 6.582 | 6.687 | 36,029 | -0.03(-0.39%) |
Dec 28, 2010 | 6.871 | 6.906 | 6.696 | 6.713 | 31,367 | -0.17(-2.42%) |
Dec 27, 2010 | 6.862 | 6.968 | 6.836 | 6.880 | 49,555 | -0.03(-0.38%) |
Dec 23, 2010 | 6.801 | 6.915 | 6.766 | 6.906 | 92,504 | +0.04(+0.64%) |
Dec 22, 2010 | 7.020 | 7.020 | 6.810 | 6.862 | 146,307 | -0.13(-1.88%) |
Dec 21, 2010 | 6.652 | 7.152 | 6.555 | 6.994 | 304,348 | +0.40(+6.13%) |
Dec 20, 2010 | 6.546 | 6.722 | 6.538 | 6.590 | 55,070 | +0.06(+0.94%) |
Dec 17, 2010 | 6.415 | 6.608 | 6.362 | 6.529 | 183,752 | +0.10(+1.50%) |
Dec 16, 2010 | 6.494 | 6.494 | 6.336 | 6.432 | 234,481 | -0.03(-0.41%) |
Dec 15, 2010 | 6.459 | 6.538 | 6.318 | 6.459 | 53,156 | +0.01(+0.14%) |
Dec 14, 2010 | 6.353 | 6.660 | 6.274 | 6.450 | 75,826 | +0.14(+2.23%) |
Dec 13, 2010 | 6.573 | 6.573 | 6.248 | 6.309 | 154,956 | -0.23(-3.49%) |
Dec 10, 2010 | 6.494 | 6.582 | 6.388 | 6.538 | 57,674 | +0.04(+0.68%) |
Dec 09, 2010 | 6.625 | 6.696 | 6.476 | 6.494 | 109,875 | -0.06(-0.94%) |
Dec 08, 2010 | 6.573 | 6.753 | 6.529 | 6.555 | 147,188 | +0.02(+0.27%) |
Dec 07, 2010 | 6.783 | 6.818 | 6.432 | 6.538 | 233,326 | -0.22(-3.25%) |
Dec 06, 2010 | 6.669 | 7.310 | 6.669 | 6.757 | 473,844 | -0.18(-2.65%) |
Dec 03, 2010 | 5.177 | 8.108 | 5.134 | 6.941 | 1,108,375 | +1.71(+32.72%) |
Dec 02, 2010 | 5.230 | 5.292 | 5.134 | 5.230 | 85,563 | +0.00(+0.00%) |