Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.439 | 5.643 | 5.424 | 5.638 | 573,565 | +0.39(+7.33%) |
Nov 29, 2011 | 5.287 | 5.344 | 5.151 | 5.253 | 199,999 | -0.05(-0.99%) |
Nov 28, 2011 | 5.453 | 5.510 | 5.151 | 5.306 | 613,634 | -0.01(-0.18%) |
Nov 25, 2011 | 5.353 | 5.429 | 5.184 | 5.315 | 281,934 | -0.08(-1.54%) |
Nov 23, 2011 | 5.336 | 5.424 | 5.322 | 5.398 | 502,542 | -0.00(-0.04%) |
Nov 22, 2011 | 5.386 | 5.517 | 5.332 | 5.401 | 247,112 | +0.02(+0.40%) |
Nov 21, 2011 | 5.398 | 5.467 | 5.375 | 5.379 | 240,691 | -0.11(-2.08%) |
Nov 18, 2011 | 5.358 | 5.515 | 5.303 | 5.493 | 243,248 | +0.15(+2.76%) |
Nov 17, 2011 | 5.489 | 5.570 | 5.303 | 5.346 | 221,280 | -0.13(-2.39%) |
Nov 16, 2011 | 5.646 | 5.731 | 5.446 | 5.477 | 327,937 | -0.24(-4.16%) |
Nov 15, 2011 | 5.624 | 5.743 | 5.600 | 5.715 | 372,459 | +0.07(+1.26%) |
Nov 14, 2011 | 5.686 | 5.710 | 5.572 | 5.643 | 237,714 | -0.06(-1.00%) |
Nov 11, 2011 | 5.605 | 5.800 | 5.589 | 5.700 | 325,960 | +0.16(+2.83%) |
Nov 10, 2011 | 5.541 | 5.598 | 5.410 | 5.543 | 327,070 | +0.09(+1.61%) |
Nov 09, 2011 | 5.653 | 5.700 | 5.439 | 5.455 | 435,606 | -0.32(-5.60%) |
Nov 08, 2011 | 5.529 | 5.793 | 5.508 | 5.779 | 507,798 | +0.28(+5.06%) |
Nov 07, 2011 | 5.531 | 5.608 | 5.291 | 5.501 | 336,927 | -0.10(-1.87%) |
Nov 04, 2011 | 5.786 | 5.817 | 5.570 | 5.605 | 440,472 | -0.22(-3.84%) |
Nov 03, 2011 | 5.612 | 5.881 | 5.489 | 5.829 | 1,401,067 | +0.32(+5.87%) |
Nov 02, 2011 | 5.270 | 5.567 | 5.270 | 5.505 | 569,932 | +0.33(+6.34%) |
Nov 01, 2011 | 5.239 | 5.375 | 5.146 | 5.177 | 448,587 | -0.24(-4.35%) |
Oct 31, 2011 | 5.334 | 5.516 | 5.206 | 5.413 | 464,987 | +0.01(+0.18%) |
Oct 28, 2011 | 5.463 | 5.518 | 5.237 | 5.403 | 1,035,091 | -0.19(-3.36%) |
Oct 27, 2011 | 5.515 | 5.605 | 5.405 | 5.591 | 546,383 | +0.23(+4.35%) |
Oct 26, 2011 | 5.408 | 5.427 | 5.246 | 5.358 | 339,791 | +0.02(+0.45%) |
Oct 25, 2011 | 5.496 | 5.496 | 5.306 | 5.334 | 304,380 | -0.17(-3.07%) |
Oct 24, 2011 | 5.344 | 5.522 | 5.344 | 5.503 | 380,243 | +0.15(+2.89%) |
Oct 21, 2011 | 5.339 | 5.377 | 5.234 | 5.348 | 529,765 | +0.10(+1.86%) |
Oct 20, 2011 | 5.394 | 5.424 | 5.182 | 5.251 | 348,524 | -0.14(-2.65%) |
Oct 19, 2011 | 5.474 | 5.612 | 5.356 | 5.394 | 187,039 | -0.08(-1.43%) |
Oct 18, 2011 | 5.396 | 5.512 | 5.253 | 5.472 | 356,270 | +0.10(+1.90%) |
Oct 17, 2011 | 5.584 | 5.605 | 5.339 | 5.370 | 253,516 | -0.27(-4.77%) |
Oct 14, 2011 | 5.496 | 5.665 | 5.489 | 5.638 | 237,545 | +0.17(+3.18%) |
Oct 13, 2011 | 5.322 | 5.470 | 5.315 | 5.465 | 141,356 | +0.10(+1.86%) |
Oct 12, 2011 | 5.332 | 5.386 | 5.289 | 5.365 | 500,894 | +0.06(+1.12%) |
Oct 11, 2011 | 5.315 | 5.410 | 5.248 | 5.306 | 370,710 | -0.07(-1.33%) |
Oct 10, 2011 | 5.218 | 5.382 | 5.210 | 5.377 | 247,528 | +0.24(+4.68%) |
Oct 07, 2011 | 5.165 | 5.244 | 5.032 | 5.137 | 503,173 | -0.01(-0.23%) |
Oct 06, 2011 | 5.237 | 5.329 | 5.087 | 5.149 | 565,634 | -0.17(-3.13%) |
Oct 05, 2011 | 5.246 | 5.389 | 5.203 | 5.315 | 239,934 | +0.06(+1.18%) |
Oct 04, 2011 | 4.973 | 5.256 | 4.866 | 5.253 | 494,548 | +0.28(+5.54%) |
Oct 03, 2011 | 5.453 | 5.522 | 4.970 | 4.977 | 414,594 | -0.52(-9.43%) |
Sep 30, 2011 | 5.441 | 5.608 | 5.386 | 5.496 | 524,391 | -0.00(-0.04%) |
Sep 29, 2011 | 5.503 | 5.572 | 5.284 | 5.498 | 282,956 | +0.07(+1.36%) |
Sep 28, 2011 | 5.579 | 5.627 | 5.401 | 5.424 | 591,096 | -0.16(-2.83%) |
Sep 27, 2011 | 5.431 | 5.727 | 5.341 | 5.583 | 636,985 | +0.23(+4.35%) |
Sep 26, 2011 | 5.208 | 5.362 | 5.011 | 5.350 | 693,886 | +0.18(+3.39%) |
Sep 23, 2011 | 4.878 | 5.182 | 4.854 | 5.175 | 476,786 | +0.30(+6.08%) |
Sep 22, 2011 | 4.778 | 5.035 | 4.771 | 4.878 | 891,745 | -0.01(-0.29%) |
Sep 21, 2011 | 4.982 | 5.080 | 4.868 | 4.892 | 505,009 | -0.08(-1.62%) |
Sep 20, 2011 | 5.020 | 5.125 | 4.970 | 4.973 | 508,701 | -0.04(-0.71%) |
Sep 19, 2011 | 4.916 | 5.070 | 4.847 | 5.008 | 492,335 | +0.03(+0.62%) |
Sep 16, 2011 | 5.061 | 5.061 | 4.885 | 4.978 | 2,227,949 | -0.06(-1.13%) |
Sep 15, 2011 | 4.949 | 5.042 | 4.868 | 5.035 | 324,722 | +0.11(+2.22%) |
Sep 14, 2011 | 5.013 | 5.037 | 4.871 | 4.925 | 486,518 | -0.04(-0.76%) |
Sep 13, 2011 | 4.852 | 4.992 | 4.776 | 4.963 | 649,870 | +0.11(+2.35%) |
Sep 12, 2011 | 4.762 | 4.861 | 4.674 | 4.849 | 619,936 | +0.02(+0.49%) |
Sep 09, 2011 | 5.061 | 5.061 | 4.688 | 4.826 | 897,359 | -0.28(-5.40%) |
Sep 08, 2011 | 5.343 | 5.428 | 5.084 | 5.101 | 491,854 | -0.27(-5.08%) |
Sep 07, 2011 | 5.165 | 5.393 | 5.106 | 5.374 | 831,274 | +0.26(+5.15%) |
Sep 06, 2011 | 4.987 | 5.186 | 4.987 | 5.110 | 427,514 | -0.03(-0.51%) |
Sep 02, 2011 | 5.194 | 5.228 | 4.999 | 5.137 | 613,390 | -0.14(-2.61%) |
Sep 01, 2011 | 5.502 | 5.547 | 5.220 | 5.274 | 526,400 | -0.26(-4.67%) |
Aug 31, 2011 | 5.516 | 5.568 | 5.405 | 5.533 | 546,450 | +0.02(+0.39%) |
Aug 30, 2011 | 5.504 | 5.571 | 5.440 | 5.511 | 750,993 | -0.04(-0.64%) |
Aug 29, 2011 | 5.433 | 5.559 | 5.044 | 5.547 | 1,187,322 | +0.16(+3.00%) |
Aug 26, 2011 | 5.231 | 5.417 | 5.101 | 5.386 | 202,082 | +0.13(+2.39%) |
Aug 25, 2011 | 5.478 | 5.542 | 5.196 | 5.260 | 272,782 | -0.19(-3.57%) |
Aug 24, 2011 | 5.457 | 5.540 | 5.338 | 5.454 | 395,953 | -0.01(-0.17%) |
Aug 23, 2011 | 5.210 | 5.471 | 5.151 | 5.464 | 487,796 | +0.26(+4.92%) |
Aug 22, 2011 | 5.331 | 5.443 | 5.146 | 5.208 | 448,193 | -0.02(-0.32%) |
Aug 19, 2011 | 5.061 | 5.324 | 5.030 | 5.224 | 635,565 | +0.09(+1.85%) |
Aug 18, 2011 | 5.260 | 5.291 | 4.959 | 5.129 | 859,560 | -0.22(-4.12%) |
Aug 17, 2011 | 5.483 | 5.483 | 5.260 | 5.350 | 642,292 | -0.12(-2.13%) |
Aug 16, 2011 | 5.355 | 5.559 | 5.236 | 5.466 | 905,380 | +0.08(+1.54%) |
Aug 15, 2011 | 5.125 | 5.433 | 5.089 | 5.383 | 963,878 | +0.28(+5.58%) |
Aug 12, 2011 | 5.134 | 5.191 | 5.018 | 5.099 | 532,456 | -0.03(-0.56%) |
Aug 11, 2011 | 4.914 | 5.172 | 4.814 | 5.127 | 815,485 | +0.23(+4.80%) |
Aug 10, 2011 | 5.070 | 5.070 | 4.814 | 4.892 | 970,947 | -0.27(-5.15%) |
Aug 09, 2011 | 5.025 | 5.186 | 4.660 | 5.158 | 765,779 | +0.36(+7.41%) |
Aug 08, 2011 | 4.930 | 5.075 | 4.783 | 4.802 | 1,270,793 | -0.22(-4.35%) |
Aug 05, 2011 | 5.177 | 5.296 | 4.902 | 5.020 | 878,392 | -0.12(-2.35%) |
Aug 04, 2011 | 5.250 | 5.322 | 5.049 | 5.141 | 1,097,052 | -0.11(-2.17%) |
Aug 03, 2011 | 5.065 | 5.281 | 4.890 | 5.255 | 847,185 | +0.18(+3.46%) |
Aug 02, 2011 | 5.170 | 5.241 | 4.925 | 5.080 | 1,615,018 | -0.16(-3.08%) |
Aug 01, 2011 | 6.045 | 6.045 | 4.653 | 5.241 | 5,475,389 | -1.50(-22.22%) |
Jul 29, 2011 | 6.479 | 6.757 | 6.361 | 6.738 | 617,234 | +0.23(+3.54%) |
Jul 28, 2011 | 6.598 | 6.681 | 6.496 | 6.508 | 441,183 | -0.05(-0.76%) |
Jul 27, 2011 | 6.767 | 6.804 | 6.553 | 6.558 | 549,447 | -0.23(-3.36%) |
Jul 26, 2011 | 6.738 | 6.823 | 6.612 | 6.785 | 510,139 | +0.07(+1.06%) |
Jul 25, 2011 | 6.724 | 6.873 | 6.700 | 6.714 | 417,285 | -0.10(-1.53%) |
Jul 22, 2011 | 6.785 | 6.916 | 6.693 | 6.819 | 788,308 | -0.06(-0.90%) |
Jul 21, 2011 | 6.838 | 6.961 | 6.800 | 6.880 | 593,753 | +0.05(+0.69%) |
Jul 20, 2011 | 7.120 | 7.272 | 6.809 | 6.833 | 780,641 | -0.26(-3.68%) |
Jul 19, 2011 | 7.056 | 7.156 | 6.994 | 7.094 | 476,125 | +0.09(+1.32%) |
Jul 18, 2011 | 7.025 | 7.054 | 6.906 | 7.001 | 792,371 | +0.05(+0.65%) |
Jul 15, 2011 | 7.241 | 7.493 | 6.833 | 6.956 | 2,185,792 | -0.36(-4.87%) |
Jul 14, 2011 | 7.462 | 7.530 | 7.269 | 7.312 | 512,575 | -0.14(-1.85%) |
Jul 13, 2011 | 7.568 | 7.595 | 7.417 | 7.450 | 486,244 | -0.09(-1.16%) |
Jul 12, 2011 | 7.426 | 7.592 | 7.426 | 7.538 | 298,758 | +0.07(+0.99%) |
Jul 11, 2011 | 7.390 | 7.474 | 7.307 | 7.464 | 646,835 | -0.02(-0.22%) |
Jul 08, 2011 | 7.670 | 7.670 | 7.357 | 7.481 | 934,463 | -0.24(-3.07%) |
Jul 07, 2011 | 7.630 | 7.746 | 7.576 | 7.718 | 471,952 | +0.13(+1.69%) |
Jul 06, 2011 | 7.267 | 7.602 | 7.267 | 7.590 | 716,975 | +0.29(+3.93%) |
Jul 05, 2011 | 7.118 | 7.312 | 7.106 | 7.303 | 866,877 | +0.22(+3.08%) |
Jul 01, 2011 | 7.220 | 7.220 | 6.847 | 7.084 | 1,639,683 | -0.13(-1.74%) |
Jun 30, 2011 | 7.355 | 7.440 | 7.156 | 7.210 | 1,488,896 | -0.14(-1.84%) |
Jun 29, 2011 | 7.604 | 7.625 | 7.319 | 7.345 | 818,667 | -0.26(-3.40%) |
Jun 28, 2011 | 7.656 | 7.689 | 7.592 | 7.604 | 811,705 | -0.05(-0.67%) |
Jun 27, 2011 | 7.686 | 7.738 | 7.603 | 7.655 | 713,536 | -0.05(-0.71%) |
Jun 24, 2011 | 7.650 | 7.724 | 7.567 | 7.710 | 1,538,299 | +0.05(+0.68%) |
Jun 23, 2011 | 7.572 | 7.733 | 7.534 | 7.657 | 428,644 | +0.03(+0.40%) |
Jun 22, 2011 | 7.636 | 7.681 | 7.591 | 7.627 | 301,953 | -0.02(-0.28%) |
Jun 21, 2011 | 7.667 | 7.717 | 7.570 | 7.648 | 356,253 | +0.03(+0.34%) |
Jun 20, 2011 | 7.579 | 7.665 | 7.553 | 7.622 | 366,897 | +0.01(+0.09%) |
Jun 17, 2011 | 7.563 | 7.641 | 7.518 | 7.615 | 695,339 | +0.08(+1.10%) |
Jun 16, 2011 | 7.466 | 7.577 | 7.335 | 7.532 | 513,905 | +0.08(+1.02%) |
Jun 15, 2011 | 7.432 | 7.579 | 7.397 | 7.456 | 453,994 | +0.00(+0.03%) |
Jun 14, 2011 | 7.421 | 7.532 | 7.328 | 7.454 | 529,649 | +0.13(+1.71%) |
Jun 13, 2011 | 7.110 | 7.371 | 7.110 | 7.328 | 564,388 | +0.22(+3.13%) |
Jun 10, 2011 | 7.008 | 7.190 | 7.008 | 7.106 | 521,922 | +0.04(+0.50%) |
Jun 09, 2011 | 6.942 | 7.113 | 6.918 | 7.070 | 307,809 | +0.16(+2.37%) |
Jun 08, 2011 | 6.888 | 6.987 | 6.881 | 6.907 | 530,164 | -0.01(-0.14%) |
Jun 07, 2011 | 6.940 | 7.102 | 6.890 | 6.916 | 292,094 | +0.00(+0.07%) |
Jun 06, 2011 | 6.902 | 6.987 | 6.869 | 6.911 | 543,619 | +0.05(+0.76%) |
Jun 03, 2011 | 6.871 | 6.926 | 6.812 | 6.859 | 319,310 | -0.07(-0.99%) |
May 24, 2011 | 6.892 | 6.956 | 6.857 | 6.928 | 356,109 | +0.06(+0.86%) |
May 23, 2011 | 6.828 | 6.909 | 6.821 | 6.869 | 253,209 | -0.06(-0.85%) |
May 20, 2011 | 6.892 | 6.985 | 6.871 | 6.928 | 269,046 | +0.00(+0.03%) |
May 19, 2011 | 6.956 | 6.985 | 6.874 | 6.926 | 343,696 | +0.00(+0.07%) |
May 18, 2011 | 6.899 | 6.968 | 6.876 | 6.921 | 312,842 | +0.05(+0.72%) |
May 17, 2011 | 6.620 | 6.892 | 6.620 | 6.871 | 479,013 | +0.26(+3.98%) |
May 16, 2011 | 6.682 | 6.738 | 6.535 | 6.608 | 343,257 | -0.09(-1.31%) |
May 13, 2011 | 6.615 | 6.703 | 6.561 | 6.696 | 462,594 | +0.06(+0.96%) |
May 12, 2011 | 6.535 | 6.658 | 6.407 | 6.632 | 330,093 | +0.08(+1.23%) |
May 11, 2011 | 6.651 | 6.672 | 6.485 | 6.551 | 195,299 | -0.10(-1.50%) |
May 10, 2011 | 6.506 | 6.672 | 6.490 | 6.651 | 331,537 | +0.14(+2.22%) |
May 09, 2011 | 6.549 | 6.682 | 6.452 | 6.506 | 528,192 | -0.08(-1.26%) |
May 06, 2011 | 6.677 | 6.817 | 6.556 | 6.589 | 322,679 | -0.04(-0.54%) |
May 05, 2011 | 6.492 | 6.850 | 6.469 | 6.625 | 499,997 | +0.11(+1.64%) |
May 04, 2011 | 6.606 | 6.793 | 6.480 | 6.518 | 325,039 | -0.11(-1.71%) |
May 03, 2011 | 6.708 | 6.743 | 6.601 | 6.632 | 439,453 | -0.08(-1.13%) |
May 02, 2011 | 6.734 | 6.793 | 6.537 | 6.708 | 746,490 | +0.16(+2.39%) |
Apr 29, 2011 | 6.966 | 7.096 | 6.179 | 6.551 | 1,547,035 | -0.96(-12.77%) |
Apr 28, 2011 | 7.447 | 7.537 | 7.342 | 7.511 | 301,995 | -0.02(-0.22%) |
Apr 27, 2011 | 7.603 | 7.717 | 7.470 | 7.527 | 618,730 | -0.09(-1.18%) |
Apr 26, 2011 | 7.627 | 7.776 | 7.617 | 7.617 | 277,207 | -0.00(-0.06%) |
Apr 25, 2011 | 7.617 | 7.698 | 7.544 | 7.622 | 273,243 | +0.04(+0.56%) |
Apr 21, 2011 | 7.603 | 7.603 | 7.527 | 7.579 | 157,938 | +0.02(+0.30%) |
Apr 20, 2011 | 7.556 | 7.582 | 7.516 | 7.557 | 162,811 | +0.07(+0.97%) |
Apr 19, 2011 | 7.421 | 7.565 | 7.421 | 7.484 | 218,419 | +0.09(+1.25%) |
Apr 18, 2011 | 7.494 | 7.537 | 7.354 | 7.392 | 430,122 | -0.14(-1.86%) |
Apr 15, 2011 | 7.345 | 7.577 | 7.345 | 7.532 | 322,565 | +0.02(+0.25%) |
Apr 14, 2011 | 7.392 | 7.529 | 7.319 | 7.513 | 267,923 | +0.09(+1.15%) |
Apr 13, 2011 | 7.480 | 7.567 | 7.413 | 7.428 | 270,524 | -0.01(-0.13%) |
Apr 12, 2011 | 7.380 | 7.596 | 7.380 | 7.437 | 410,375 | -0.10(-1.29%) |
Apr 11, 2011 | 8.020 | 8.020 | 7.236 | 7.534 | 919,337 | -0.44(-5.55%) |
Apr 08, 2011 | 8.065 | 8.110 | 7.816 | 7.977 | 824,192 | -0.10(-1.20%) |
Apr 07, 2011 | 8.103 | 8.254 | 7.997 | 8.074 | 760,832 | +0.01(+0.18%) |
Apr 06, 2011 | 7.987 | 8.148 | 7.952 | 8.060 | 769,555 | +0.14(+1.73%) |
Apr 05, 2011 | 7.816 | 8.072 | 7.816 | 7.923 | 391,997 | +0.13(+1.67%) |
Apr 04, 2011 | 7.773 | 7.854 | 7.636 | 7.792 | 365,964 | +0.07(+0.95%) |
Apr 01, 2011 | 7.579 | 7.807 | 7.579 | 7.719 | 528,982 | +0.16(+2.07%) |
Mar 31, 2011 | 7.681 | 7.695 | 7.499 | 7.563 | 468,919 | -0.02(-0.22%) |
Mar 30, 2011 | 7.397 | 7.638 | 7.366 | 7.579 | 483,105 | +0.20(+2.66%) |
Mar 29, 2011 | 7.378 | 7.463 | 7.361 | 7.383 | 212,986 | +0.03(+0.40%) |
Mar 28, 2011 | 7.306 | 7.566 | 7.306 | 7.353 | 436,416 | +0.06(+0.81%) |
Mar 25, 2011 | 7.244 | 7.426 | 7.188 | 7.294 | 336,320 | +0.06(+0.88%) |
Mar 24, 2011 | 7.218 | 7.263 | 7.134 | 7.230 | 197,126 | -0.01(-0.13%) |
Mar 23, 2011 | 7.251 | 7.287 | 7.093 | 7.240 | 217,157 | -0.02(-0.29%) |
Mar 22, 2011 | 7.221 | 7.294 | 7.128 | 7.261 | 272,771 | +0.07(+0.92%) |
Mar 21, 2011 | 7.166 | 7.251 | 7.060 | 7.195 | 452,044 | +0.02(+0.26%) |
Mar 18, 2011 | 7.145 | 7.240 | 7.069 | 7.176 | 409,292 | +0.08(+1.10%) |
Mar 17, 2011 | 7.178 | 7.294 | 7.081 | 7.098 | 448,005 | -0.04(-0.56%) |
Mar 16, 2011 | 7.367 | 7.445 | 7.138 | 7.138 | 396,582 | -0.22(-3.02%) |
Mar 15, 2011 | 7.299 | 7.450 | 7.117 | 7.360 | 653,514 | -0.09(-1.21%) |
Mar 14, 2011 | 7.185 | 7.459 | 7.039 | 7.450 | 367,597 | +0.19(+2.64%) |
Mar 11, 2011 | 7.216 | 7.329 | 7.119 | 7.258 | 348,315 | -0.02(-0.29%) |
Mar 10, 2011 | 7.495 | 7.509 | 7.235 | 7.280 | 408,222 | -0.30(-3.93%) |
Mar 09, 2011 | 7.668 | 7.755 | 7.523 | 7.578 | 428,761 | -0.05(-0.68%) |
Mar 08, 2011 | 7.384 | 7.656 | 7.377 | 7.630 | 231,626 | +0.24(+3.20%) |
Mar 07, 2011 | 7.462 | 7.474 | 7.273 | 7.393 | 234,591 | -0.07(-0.98%) |
Mar 04, 2011 | 7.483 | 7.528 | 7.332 | 7.467 | 391,960 | -0.00(-0.06%) |
Mar 03, 2011 | 7.400 | 7.662 | 7.400 | 7.471 | 457,061 | +0.13(+1.84%) |
Mar 02, 2011 | 7.230 | 7.384 | 7.190 | 7.336 | 363,029 | +0.12(+1.64%) |
Mar 01, 2011 | 7.242 | 7.329 | 7.152 | 7.218 | 808,493 | +0.03(+0.39%) |
Feb 28, 2011 | 7.232 | 7.292 | 7.152 | 7.190 | 392,598 | -0.06(-0.85%) |
Feb 25, 2011 | 7.010 | 7.270 | 7.010 | 7.251 | 352,883 | +0.26(+3.79%) |
Feb 24, 2011 | 7.088 | 7.119 | 6.970 | 6.987 | 610,644 | -0.12(-1.70%) |
Feb 23, 2011 | 7.091 | 7.171 | 6.913 | 7.107 | 361,570 | -0.01(-0.13%) |
Feb 22, 2011 | 7.230 | 7.303 | 7.005 | 7.117 | 807,931 | -0.10(-1.44%) |
Feb 18, 2011 | 7.152 | 7.504 | 7.096 | 7.221 | 766,291 | +0.03(+0.46%) |
Feb 17, 2011 | 6.559 | 7.261 | 6.554 | 7.188 | 1,159,926 | +0.89(+14.20%) |
Feb 16, 2011 | 6.138 | 6.315 | 6.126 | 6.294 | 284,398 | +0.18(+2.90%) |
Feb 15, 2011 | 6.254 | 6.296 | 6.109 | 6.117 | 312,004 | -0.15(-2.41%) |
Feb 14, 2011 | 6.105 | 6.306 | 5.989 | 6.268 | 434,204 | +0.18(+3.03%) |
Feb 11, 2011 | 5.984 | 6.095 | 5.958 | 6.083 | 141,660 | +0.10(+1.70%) |
Feb 10, 2011 | 5.842 | 5.982 | 5.774 | 5.982 | 279,593 | +0.12(+2.06%) |
Feb 09, 2011 | 5.927 | 5.927 | 5.788 | 5.861 | 162,913 | -0.10(-1.67%) |
Feb 08, 2011 | 5.949 | 6.022 | 5.906 | 5.960 | 175,411 | +0.01(+0.20%) |
Feb 07, 2011 | 5.875 | 6.090 | 5.875 | 5.949 | 243,355 | +0.09(+1.57%) |
Feb 04, 2011 | 5.854 | 5.897 | 5.793 | 5.856 | 205,534 | +0.01(+0.20%) |
Feb 03, 2011 | 5.778 | 5.864 | 5.639 | 5.845 | 355,607 | +0.09(+1.48%) |
Feb 02, 2011 | 5.771 | 5.816 | 5.693 | 5.759 | 188,324 | -0.04(-0.69%) |
Feb 01, 2011 | 5.755 | 5.838 | 5.698 | 5.800 | 249,826 | +0.09(+1.53%) |
Jan 31, 2011 | 5.934 | 6.001 | 5.712 | 5.712 | 604,096 | -0.22(-3.75%) |
Jan 28, 2011 | 5.960 | 5.989 | 5.880 | 5.934 | 471,572 | -0.01(-0.16%) |
Jan 27, 2011 | 5.812 | 6.001 | 5.812 | 5.944 | 268,863 | +0.15(+2.61%) |
Jan 26, 2011 | 5.658 | 5.887 | 5.618 | 5.793 | 285,447 | +0.12(+2.08%) |
Jan 25, 2011 | 5.691 | 5.767 | 5.585 | 5.674 | 424,096 | -0.00(-0.08%) |
Jan 24, 2011 | 5.608 | 5.757 | 5.563 | 5.679 | 381,775 | +0.07(+1.26%) |
Jan 21, 2011 | 5.632 | 5.700 | 5.556 | 5.608 | 443,661 | +0.01(+0.17%) |
Jan 20, 2011 | 5.717 | 5.767 | 5.587 | 5.599 | 760,289 | -0.13(-2.31%) |
Jan 19, 2011 | 5.859 | 5.861 | 5.693 | 5.731 | 354,012 | -0.12(-2.06%) |
Jan 18, 2011 | 5.868 | 5.878 | 5.759 | 5.852 | 406,458 | -0.02(-0.40%) |
Jan 14, 2011 | 5.923 | 5.949 | 5.816 | 5.875 | 337,128 | -0.02(-0.28%) |
Jan 13, 2011 | 5.816 | 5.930 | 5.743 | 5.892 | 424,425 | +0.04(+0.77%) |
Jan 12, 2011 | 5.793 | 5.899 | 5.771 | 5.847 | 441,716 | +0.06(+1.06%) |
Jan 11, 2011 | 5.911 | 5.911 | 5.752 | 5.785 | 341,992 | -0.13(-2.28%) |
Jan 10, 2011 | 6.022 | 6.022 | 5.908 | 5.920 | 525,562 | -0.09(-1.49%) |
Jan 07, 2011 | 6.057 | 6.100 | 5.875 | 6.010 | 575,044 | -0.04(-0.70%) |
Jan 06, 2011 | 5.840 | 6.062 | 5.840 | 6.053 | 578,761 | +0.24(+4.19%) |
Jan 05, 2011 | 5.752 | 5.816 | 5.722 | 5.809 | 386,419 | +0.05(+0.94%) |
Jan 04, 2011 | 5.530 | 5.781 | 5.502 | 5.755 | 735,648 | +0.23(+4.15%) |
Jan 03, 2011 | 5.937 | 6.029 | 5.459 | 5.525 | 1,442,070 | -0.35(-6.03%) |
Dec 31, 2010 | 5.904 | 6.377 | 5.849 | 5.880 | 1,505,022 | +0.08(+1.34%) |
Dec 30, 2010 | 5.681 | 5.866 | 5.677 | 5.802 | 304,438 | +0.13(+2.25%) |
Dec 29, 2010 | 5.651 | 5.674 | 5.639 | 5.674 | 224,072 | +0.08(+1.50%) |
Dec 28, 2010 | 5.586 | 5.633 | 5.548 | 5.590 | 201,107 | +0.01(+0.17%) |
Dec 27, 2010 | 5.602 | 5.605 | 5.546 | 5.581 | 183,836 | -0.02(-0.38%) |
Dec 23, 2010 | 5.614 | 5.664 | 5.595 | 5.602 | 91,786 | -0.03(-0.46%) |
Dec 22, 2010 | 5.602 | 5.685 | 5.602 | 5.628 | 189,852 | +0.03(+0.46%) |
Dec 21, 2010 | 5.595 | 5.649 | 5.574 | 5.602 | 284,029 | +0.05(+0.85%) |
Dec 20, 2010 | 5.595 | 5.687 | 5.539 | 5.555 | 525,089 | +0.01(+0.21%) |
Dec 17, 2010 | 5.414 | 5.546 | 5.399 | 5.543 | 1,224,222 | +0.11(+2.00%) |
Dec 16, 2010 | 5.357 | 5.454 | 5.357 | 5.435 | 638,577 | +0.08(+1.59%) |
Dec 15, 2010 | 5.237 | 5.364 | 5.225 | 5.350 | 380,204 | +0.09(+1.70%) |
Dec 14, 2010 | 5.204 | 5.272 | 5.204 | 5.260 | 315,710 | +0.04(+0.77%) |
Dec 13, 2010 | 5.189 | 5.253 | 5.149 | 5.220 | 189,088 | +0.03(+0.55%) |
Dec 10, 2010 | 5.213 | 5.213 | 5.135 | 5.192 | 377,622 | -0.02(-0.32%) |
Dec 09, 2010 | 5.201 | 5.239 | 5.189 | 5.208 | 207,903 | +0.02(+0.36%) |
Dec 08, 2010 | 5.178 | 5.296 | 5.130 | 5.189 | 685,236 | +0.01(+0.14%) |
Dec 07, 2010 | 5.171 | 5.236 | 5.154 | 5.182 | 443,498 | +0.04(+0.83%) |
Dec 06, 2010 | 5.060 | 5.154 | 5.060 | 5.140 | 431,458 | +0.08(+1.59%) |
Dec 03, 2010 | 4.923 | 5.069 | 4.850 | 5.060 | 221,995 | +0.10(+2.05%) |
Dec 02, 2010 | 5.187 | 5.187 | 4.925 | 4.958 | 543,301 | -0.22(-4.24%) |