Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.095 | 5.095 | 5.029 | 5.042 | 10,157,974 | -0.05(-1.03%) |
Dec 29, 2011 | 5.009 | 5.108 | 4.990 | 5.095 | 9,385,768 | +0.09(+1.83%) |
Dec 28, 2011 | 5.068 | 5.075 | 4.977 | 5.003 | 9,036,459 | -0.07(-1.29%) |
Dec 27, 2011 | 5.108 | 5.108 | 5.029 | 5.068 | 7,305,437 | -0.03(-0.64%) |
Dec 23, 2011 | 5.114 | 5.173 | 5.016 | 5.101 | 14,799,252 | +0.16(+3.18%) |
Dec 21, 2011 | 4.839 | 4.944 | 4.793 | 4.944 | 22,548,318 | +0.11(+2.31%) |
Dec 20, 2011 | 4.754 | 4.878 | 4.727 | 4.832 | 17,406,652 | +0.15(+3.22%) |
Dec 19, 2011 | 4.701 | 4.727 | 4.609 | 4.682 | 19,502,490 | -0.03(-0.56%) |
Dec 16, 2011 | 4.701 | 4.786 | 4.682 | 4.708 | 17,358,758 | +0.04(+0.84%) |
Dec 15, 2011 | 4.727 | 4.760 | 4.662 | 4.668 | 14,202,959 | +0.01(+0.14%) |
Dec 14, 2011 | 4.636 | 4.734 | 4.590 | 4.662 | 17,295,518 | -0.02(-0.42%) |
Dec 13, 2011 | 4.786 | 4.819 | 4.622 | 4.682 | 16,235,758 | -0.05(-1.11%) |
Dec 12, 2011 | 4.773 | 4.790 | 4.655 | 4.734 | 14,205,096 | -0.10(-2.17%) |
Dec 09, 2011 | 4.767 | 4.862 | 4.734 | 4.839 | 12,721,741 | +0.12(+2.64%) |
Dec 08, 2011 | 4.819 | 4.819 | 4.695 | 4.714 | 21,997,364 | -0.14(-2.97%) |
Dec 07, 2011 | 4.767 | 4.888 | 4.721 | 4.859 | 12,111,953 | +0.05(+1.09%) |
Dec 06, 2011 | 4.819 | 4.845 | 4.727 | 4.806 | 14,944,820 | -0.05(-1.08%) |
Dec 05, 2011 | 4.800 | 4.911 | 4.770 | 4.859 | 19,700,928 | +0.14(+2.92%) |
Dec 02, 2011 | 4.786 | 4.859 | 4.695 | 4.721 | 26,032,772 | -0.01(-0.28%) |
Dec 01, 2011 | 4.727 | 4.793 | 4.655 | 4.734 | 13,964,648 | -0.05(-0.96%) |
Nov 30, 2011 | 4.714 | 4.800 | 4.642 | 4.780 | 31,266,496 | +0.22(+4.74%) |
Nov 29, 2011 | 4.491 | 4.622 | 4.439 | 4.563 | 21,782,530 | +0.09(+2.05%) |
Nov 28, 2011 | 4.537 | 4.570 | 4.393 | 4.472 | 16,740,057 | +0.10(+2.25%) |
Nov 25, 2011 | 4.341 | 4.491 | 4.327 | 4.373 | 4,865,864 | +0.02(+0.45%) |
Nov 23, 2011 | 4.360 | 4.478 | 4.334 | 4.354 | 27,326,344 | -0.07(-1.48%) |
Nov 22, 2011 | 4.452 | 4.491 | 4.354 | 4.419 | 26,584,710 | -0.05(-1.17%) |
Nov 21, 2011 | 4.549 | 4.615 | 4.471 | 4.471 | 31,845,936 | -0.15(-3.25%) |
Nov 18, 2011 | 4.713 | 4.726 | 4.615 | 4.621 | 22,627,092 | -0.04(-0.84%) |
Nov 17, 2011 | 4.713 | 4.863 | 4.634 | 4.660 | 24,100,168 | -0.07(-1.38%) |
Nov 16, 2011 | 4.745 | 4.902 | 4.713 | 4.726 | 19,673,258 | -0.04(-0.82%) |
Nov 15, 2011 | 4.680 | 4.830 | 4.667 | 4.765 | 15,119,603 | +0.05(+1.11%) |
Nov 14, 2011 | 4.824 | 4.837 | 4.674 | 4.713 | 15,666,219 | -0.16(-3.35%) |
Nov 11, 2011 | 4.811 | 4.908 | 4.798 | 4.876 | 14,510,372 | +0.14(+3.03%) |
Nov 10, 2011 | 4.713 | 4.778 | 4.634 | 4.732 | 21,245,770 | +0.10(+2.26%) |
Nov 09, 2011 | 4.765 | 4.798 | 4.615 | 4.628 | 24,867,766 | -0.29(-5.97%) |
Nov 08, 2011 | 4.856 | 4.941 | 4.798 | 4.922 | 20,911,696 | +0.10(+2.03%) |
Nov 07, 2011 | 4.765 | 4.915 | 4.749 | 4.824 | 19,789,052 | +0.04(+0.82%) |
Nov 04, 2011 | 4.745 | 4.804 | 4.628 | 4.784 | 25,919,698 | -0.02(-0.41%) |
Nov 03, 2011 | 4.732 | 4.853 | 4.589 | 4.804 | 26,417,816 | +0.14(+2.94%) |
Nov 02, 2011 | 4.582 | 4.693 | 4.536 | 4.667 | 23,181,312 | +0.21(+4.69%) |
Nov 01, 2011 | 4.419 | 4.647 | 4.328 | 4.458 | 37,665,540 | -0.15(-3.26%) |
Oct 31, 2011 | 4.667 | 4.804 | 4.608 | 4.608 | 23,291,746 | -0.18(-3.68%) |
Oct 28, 2011 | 4.915 | 4.915 | 4.693 | 4.784 | 28,216,130 | -0.10(-2.01%) |
Oct 27, 2011 | 4.980 | 5.052 | 4.722 | 4.882 | 46,140,740 | +0.13(+2.75%) |
Oct 26, 2011 | 4.654 | 4.771 | 4.569 | 4.752 | 32,923,456 | +0.22(+4.90%) |
Oct 25, 2011 | 4.595 | 4.667 | 4.510 | 4.530 | 25,508,282 | -0.15(-3.21%) |
Oct 24, 2011 | 4.615 | 4.719 | 4.556 | 4.680 | 25,298,568 | +0.14(+3.17%) |
Oct 21, 2011 | 4.517 | 4.602 | 4.484 | 4.536 | 36,396,192 | +0.09(+2.06%) |
Oct 20, 2011 | 4.197 | 4.497 | 4.138 | 4.445 | 37,387,436 | +0.29(+6.91%) |
Oct 19, 2011 | 4.341 | 4.412 | 4.119 | 4.158 | 34,543,208 | -0.18(-4.07%) |
Oct 18, 2011 | 4.106 | 4.406 | 4.070 | 4.334 | 26,859,950 | +0.27(+6.58%) |
Oct 17, 2011 | 4.190 | 4.256 | 4.053 | 4.066 | 18,441,588 | -0.18(-4.30%) |
Oct 14, 2011 | 4.341 | 4.373 | 4.112 | 4.249 | 27,452,268 | -0.03(-0.76%) |
Oct 13, 2011 | 4.334 | 4.367 | 4.158 | 4.282 | 32,441,630 | -0.13(-2.96%) |
Oct 12, 2011 | 4.347 | 4.549 | 4.328 | 4.412 | 26,463,458 | +0.10(+2.42%) |
Oct 11, 2011 | 4.197 | 4.347 | 4.112 | 4.308 | 22,952,900 | +0.08(+2.01%) |
Oct 10, 2011 | 4.125 | 4.223 | 4.093 | 4.223 | 18,706,830 | +0.20(+5.03%) |
Oct 07, 2011 | 4.288 | 4.301 | 3.988 | 4.021 | 21,492,500 | -0.25(-5.95%) |
Oct 06, 2011 | 4.158 | 4.282 | 4.106 | 4.275 | 42,724,264 | +0.30(+7.55%) |
Oct 05, 2011 | 3.871 | 4.034 | 3.845 | 3.975 | 22,178,542 | +0.06(+1.50%) |
Oct 04, 2011 | 3.655 | 3.936 | 3.649 | 3.916 | 34,646,064 | +0.18(+4.90%) |
Oct 03, 2011 | 3.864 | 3.916 | 3.734 | 3.734 | 26,713,016 | -0.14(-3.54%) |
Sep 30, 2011 | 4.008 | 4.060 | 3.864 | 3.871 | 23,566,686 | -0.20(-4.82%) |
Sep 29, 2011 | 3.897 | 4.066 | 3.831 | 4.066 | 41,831,260 | +0.29(+7.60%) |
Sep 28, 2011 | 3.936 | 3.959 | 3.779 | 3.779 | 23,776,600 | -0.15(-3.82%) |
Sep 27, 2011 | 4.125 | 4.151 | 3.893 | 3.929 | 37,073,076 | -0.03(-0.82%) |
Sep 26, 2011 | 3.805 | 3.969 | 3.773 | 3.962 | 26,408,974 | +0.23(+6.30%) |
Sep 23, 2011 | 3.747 | 3.845 | 3.675 | 3.727 | 27,014,472 | -0.05(-1.38%) |
Sep 22, 2011 | 3.734 | 3.825 | 3.675 | 3.779 | 30,128,404 | -0.09(-2.36%) |
Sep 21, 2011 | 4.125 | 4.164 | 3.858 | 3.871 | 27,320,052 | -0.27(-6.47%) |
Sep 20, 2011 | 4.151 | 4.223 | 4.106 | 4.138 | 12,506,571 | +0.01(+0.32%) |
Sep 19, 2011 | 4.158 | 4.177 | 4.066 | 4.125 | 16,341,971 | -0.14(-3.22%) |
Sep 16, 2011 | 4.275 | 4.301 | 4.177 | 4.262 | 19,552,676 | -0.01(-0.15%) |
Sep 15, 2011 | 4.275 | 4.308 | 4.210 | 4.269 | 20,408,784 | +0.05(+1.08%) |
Sep 14, 2011 | 4.177 | 4.262 | 4.080 | 4.223 | 22,164,572 | +0.08(+1.89%) |
Sep 13, 2011 | 4.138 | 4.269 | 4.106 | 4.145 | 14,871,025 | +0.03(+0.79%) |
Sep 12, 2011 | 3.936 | 4.164 | 3.929 | 4.112 | 27,084,168 | +0.12(+2.94%) |
Sep 09, 2011 | 4.132 | 4.171 | 3.982 | 3.995 | 22,137,646 | -0.20(-4.67%) |
Sep 08, 2011 | 4.295 | 4.354 | 4.119 | 4.190 | 21,985,460 | -0.14(-3.31%) |
Sep 07, 2011 | 4.073 | 4.334 | 4.053 | 4.334 | 18,488,794 | +0.35(+8.67%) |
Sep 06, 2011 | 3.962 | 4.066 | 3.916 | 3.988 | 20,321,778 | -0.08(-2.08%) |
Sep 02, 2011 | 4.099 | 4.168 | 4.060 | 4.073 | 18,503,100 | -0.13(-3.11%) |
Sep 01, 2011 | 4.315 | 4.367 | 4.171 | 4.204 | 19,503,714 | -0.13(-3.01%) |
Aug 31, 2011 | 4.321 | 4.399 | 4.262 | 4.334 | 13,118,461 | +0.05(+1.07%) |
Aug 30, 2011 | 4.375 | 4.386 | 4.243 | 4.288 | 19,038,746 | -0.12(-2.67%) |
Aug 29, 2011 | 4.249 | 4.412 | 4.249 | 4.406 | 15,556,582 | +0.22(+5.14%) |
Aug 26, 2011 | 4.112 | 4.249 | 4.008 | 4.190 | 20,612,072 | +0.07(+1.58%) |
Aug 25, 2011 | 4.333 | 4.437 | 4.073 | 4.125 | 31,157,028 | -0.07(-1.70%) |
Aug 24, 2011 | 4.112 | 4.249 | 4.073 | 4.197 | 24,298,104 | +0.07(+1.73%) |
Aug 23, 2011 | 3.937 | 4.125 | 3.859 | 4.125 | 22,264,484 | +0.19(+4.96%) |
Aug 22, 2011 | 4.028 | 4.054 | 3.885 | 3.930 | 21,978,568 | +0.03(+0.67%) |
Aug 19, 2011 | 3.976 | 4.086 | 3.885 | 3.904 | 24,234,184 | -0.16(-3.84%) |
Aug 18, 2011 | 4.210 | 4.216 | 4.021 | 4.060 | 29,819,322 | -0.29(-6.58%) |
Aug 17, 2011 | 4.392 | 4.463 | 4.262 | 4.346 | 20,119,042 | +0.01(+0.15%) |
Aug 16, 2011 | 4.359 | 4.418 | 4.268 | 4.340 | 19,551,806 | -0.08(-1.91%) |
Aug 15, 2011 | 4.236 | 4.444 | 4.236 | 4.424 | 17,482,432 | +0.25(+5.91%) |
Aug 12, 2011 | 4.431 | 4.489 | 4.145 | 4.177 | 30,299,156 | -0.18(-4.03%) |
Aug 11, 2011 | 4.125 | 4.411 | 4.067 | 4.353 | 30,357,676 | +0.32(+8.06%) |
Aug 10, 2011 | 4.398 | 4.398 | 4.002 | 4.028 | 48,964,748 | -0.47(-10.40%) |
Aug 09, 2011 | 4.502 | 4.502 | 4.138 | 4.496 | 29,284,848 | +0.27(+6.46%) |
Aug 08, 2011 | 4.502 | 4.697 | 4.190 | 4.223 | 36,983,188 | -0.49(-10.34%) |
Aug 05, 2011 | 4.963 | 4.970 | 4.671 | 4.710 | 34,491,280 | -0.16(-3.33%) |
Aug 04, 2011 | 5.054 | 5.113 | 4.866 | 4.872 | 26,302,570 | -0.27(-5.30%) |
Aug 03, 2011 | 5.100 | 5.178 | 4.976 | 5.145 | 29,785,754 | +0.04(+0.76%) |
Aug 02, 2011 | 5.217 | 5.262 | 5.100 | 5.106 | 24,959,380 | -0.16(-3.08%) |
Aug 01, 2011 | 5.308 | 5.327 | 5.165 | 5.269 | 22,608,750 | +0.05(+0.87%) |
Jul 29, 2011 | 5.171 | 5.275 | 5.113 | 5.223 | 24,577,964 | -0.02(-0.37%) |
Jul 28, 2011 | 5.262 | 5.386 | 5.236 | 5.243 | 21,868,024 | -0.02(-0.37%) |
Jul 27, 2011 | 5.373 | 5.437 | 5.256 | 5.262 | 25,607,036 | -0.14(-2.53%) |
Jul 26, 2011 | 5.457 | 5.470 | 5.347 | 5.399 | 14,997,337 | -0.06(-1.19%) |
Jul 25, 2011 | 5.373 | 5.509 | 5.373 | 5.463 | 21,723,506 | +0.00(+0.00%) |
Jul 22, 2011 | 5.434 | 5.496 | 5.347 | 5.463 | 17,430,466 | +0.01(+0.12%) |
Jul 21, 2011 | 5.399 | 5.502 | 5.353 | 5.457 | 26,290,500 | +0.08(+1.57%) |
Jul 20, 2011 | 5.314 | 5.444 | 5.282 | 5.373 | 31,177,322 | +0.14(+2.61%) |
Jul 19, 2011 | 5.152 | 5.301 | 5.067 | 5.236 | 34,841,260 | +0.21(+4.27%) |
Jul 18, 2011 | 5.158 | 5.165 | 4.996 | 5.022 | 17,466,654 | -0.13(-2.52%) |
Jul 15, 2011 | 5.210 | 5.217 | 5.106 | 5.152 | 15,125,210 | -0.02(-0.38%) |
Jul 14, 2011 | 5.295 | 5.301 | 5.165 | 5.171 | 15,019,129 | -0.08(-1.61%) |
Jul 13, 2011 | 5.236 | 5.347 | 5.223 | 5.256 | 18,776,818 | +0.05(+1.00%) |
Jul 12, 2011 | 5.210 | 5.314 | 5.178 | 5.204 | 19,302,788 | +0.00(+0.00%) |
Jul 11, 2011 | 5.262 | 5.308 | 5.191 | 5.204 | 18,424,858 | -0.16(-3.03%) |
Jul 08, 2011 | 5.347 | 5.425 | 5.321 | 5.366 | 17,912,324 | -0.08(-1.43%) |
Jul 07, 2011 | 5.412 | 5.496 | 5.392 | 5.444 | 13,899,337 | +0.09(+1.70%) |
Jul 06, 2011 | 5.373 | 5.373 | 5.301 | 5.353 | 13,840,621 | -0.04(-0.72%) |
Jul 05, 2011 | 5.437 | 5.437 | 5.334 | 5.392 | 14,944,701 | -0.09(-1.66%) |
Jul 01, 2011 | 5.418 | 5.509 | 5.412 | 5.483 | 15,722,412 | +0.07(+1.32%) |
Jun 30, 2011 | 5.399 | 5.450 | 5.373 | 5.412 | 14,950,735 | +0.03(+0.48%) |
Jun 29, 2011 | 5.301 | 5.399 | 5.243 | 5.386 | 14,944,624 | +0.12(+2.35%) |
Jun 28, 2011 | 5.269 | 5.269 | 5.184 | 5.262 | 13,569,292 | +0.01(+0.25%) |
Jun 27, 2011 | 5.178 | 5.275 | 5.126 | 5.249 | 13,639,480 | +0.10(+1.89%) |
Jun 24, 2011 | 5.256 | 5.275 | 5.080 | 5.152 | 23,396,854 | -0.10(-1.98%) |
Jun 23, 2011 | 5.236 | 5.301 | 5.204 | 5.256 | 18,459,244 | -0.06(-1.10%) |
Jun 22, 2011 | 5.360 | 5.425 | 5.314 | 5.314 | 15,516,567 | -0.05(-0.97%) |
Jun 21, 2011 | 5.373 | 5.425 | 5.321 | 5.366 | 14,127,388 | +0.04(+0.73%) |
Jun 20, 2011 | 5.324 | 5.347 | 5.301 | 5.327 | 17,325,316 | -0.06(-1.20%) |
Jun 17, 2011 | 5.295 | 5.399 | 5.269 | 5.392 | 28,501,296 | +0.14(+2.72%) |
Jun 16, 2011 | 5.230 | 5.301 | 5.197 | 5.249 | 18,117,186 | +0.02(+0.37%) |
Jun 15, 2011 | 5.217 | 5.269 | 5.184 | 5.230 | 23,543,006 | -0.04(-0.74%) |
Jun 14, 2011 | 5.262 | 5.327 | 5.223 | 5.269 | 24,110,436 | +0.07(+1.37%) |
Jun 13, 2011 | 5.249 | 5.249 | 5.152 | 5.197 | 24,287,478 | -0.01(-0.12%) |
Jun 10, 2011 | 5.243 | 5.275 | 5.106 | 5.204 | 26,297,198 | -0.08(-1.48%) |
Jun 09, 2011 | 5.197 | 5.321 | 5.165 | 5.282 | 18,619,966 | +0.10(+1.88%) |
Jun 08, 2011 | 5.126 | 5.249 | 5.119 | 5.184 | 16,325,974 | +0.03(+0.50%) |
Jun 07, 2011 | 5.243 | 5.301 | 5.158 | 5.158 | 19,356,974 | +0.01(+0.13%) |
Jun 06, 2011 | 5.236 | 5.256 | 5.132 | 5.152 | 20,729,168 | -0.08(-1.61%) |
Jun 03, 2011 | 5.256 | 5.334 | 5.210 | 5.236 | 18,073,206 | -0.14(-2.66%) |
May 24, 2011 | 5.366 | 5.405 | 5.340 | 5.379 | 13,121,601 | +0.03(+0.48%) |
May 23, 2011 | 5.366 | 5.411 | 5.340 | 5.353 | 14,331,167 | -0.08(-1.55%) |
May 20, 2011 | 5.560 | 5.573 | 5.431 | 5.437 | 17,068,652 | -0.12(-2.21%) |
May 19, 2011 | 5.567 | 5.593 | 5.508 | 5.560 | 11,574,774 | +0.02(+0.35%) |
May 18, 2011 | 5.508 | 5.547 | 5.470 | 5.541 | 13,283,085 | +0.03(+0.47%) |
May 17, 2011 | 5.418 | 5.528 | 5.418 | 5.515 | 19,147,096 | +0.06(+1.19%) |
May 16, 2011 | 5.353 | 5.515 | 5.347 | 5.450 | 22,647,058 | +0.10(+1.81%) |
May 13, 2011 | 5.483 | 5.521 | 5.340 | 5.353 | 28,001,610 | -0.17(-3.05%) |
May 12, 2011 | 5.528 | 5.554 | 5.437 | 5.521 | 19,439,512 | -0.01(-0.12%) |
May 11, 2011 | 5.528 | 5.583 | 5.502 | 5.528 | 13,832,872 | -0.03(-0.58%) |
May 10, 2011 | 5.508 | 5.593 | 5.489 | 5.560 | 15,236,320 | +0.07(+1.30%) |
May 09, 2011 | 5.515 | 5.541 | 5.489 | 5.489 | 17,501,118 | -0.03(-0.59%) |
May 06, 2011 | 5.586 | 5.606 | 5.444 | 5.521 | 19,783,314 | +0.02(+0.35%) |
May 05, 2011 | 5.554 | 5.593 | 5.483 | 5.502 | 11,384,266 | -0.08(-1.51%) |
May 04, 2011 | 5.696 | 5.696 | 5.567 | 5.586 | 22,517,182 | -0.12(-2.15%) |
May 03, 2011 | 5.651 | 5.722 | 5.580 | 5.709 | 26,689,622 | +0.07(+1.26%) |
May 02, 2011 | 5.631 | 5.651 | 5.625 | 5.638 | 14,454,588 | +0.03(+0.46%) |
Apr 29, 2011 | 5.612 | 5.690 | 5.612 | 5.612 | 18,502,226 | -0.01(-0.12%) |
Apr 28, 2011 | 5.580 | 5.644 | 5.567 | 5.619 | 16,540,888 | +0.02(+0.35%) |
Apr 27, 2011 | 5.508 | 5.638 | 5.508 | 5.599 | 31,066,954 | +0.07(+1.29%) |
Apr 26, 2011 | 5.476 | 5.554 | 5.418 | 5.528 | 16,630,575 | +0.08(+1.55%) |
Apr 25, 2011 | 5.450 | 5.470 | 5.424 | 5.444 | 10,103,581 | +0.04(+0.72%) |
Apr 21, 2011 | 5.450 | 5.450 | 5.353 | 5.405 | 22,157,290 | +0.00(+0.00%) |
Apr 20, 2011 | 5.515 | 5.541 | 5.360 | 5.405 | 21,315,982 | -0.03(-0.48%) |
Apr 19, 2011 | 5.586 | 5.586 | 5.405 | 5.431 | 25,745,196 | -0.13(-2.33%) |
Apr 18, 2011 | 5.567 | 5.664 | 5.411 | 5.560 | 38,495,292 | -0.15(-2.61%) |
Apr 15, 2011 | 5.716 | 5.754 | 5.657 | 5.709 | 20,002,090 | +0.05(+0.80%) |
Apr 14, 2011 | 5.709 | 5.722 | 5.644 | 5.664 | 15,036,084 | -0.06(-1.13%) |
Apr 13, 2011 | 5.716 | 5.761 | 5.696 | 5.729 | 32,244,598 | +0.05(+0.91%) |
Apr 12, 2011 | 5.651 | 5.716 | 5.638 | 5.677 | 20,906,554 | -0.04(-0.68%) |
Apr 11, 2011 | 5.735 | 5.787 | 5.690 | 5.716 | 18,010,152 | -0.03(-0.45%) |
Apr 08, 2011 | 5.832 | 5.845 | 5.703 | 5.742 | 16,833,812 | -0.04(-0.67%) |
Apr 07, 2011 | 5.800 | 5.852 | 5.748 | 5.780 | 18,949,004 | -0.03(-0.56%) |
Apr 06, 2011 | 5.780 | 5.826 | 5.703 | 5.813 | 17,273,222 | +0.08(+1.35%) |
Apr 05, 2011 | 5.780 | 5.793 | 5.716 | 5.735 | 13,059,343 | -0.04(-0.67%) |
Apr 04, 2011 | 5.826 | 5.890 | 5.735 | 5.774 | 19,505,114 | -0.02(-0.34%) |
Apr 01, 2011 | 5.761 | 5.858 | 5.761 | 5.793 | 20,643,702 | +0.05(+0.79%) |
Mar 31, 2011 | 5.722 | 5.780 | 5.709 | 5.748 | 24,214,656 | -0.03(-0.56%) |
Mar 30, 2011 | 5.780 | 5.780 | 5.780 | 5.780 | 38,831,152 | +0.12(+2.17%) |
Mar 29, 2011 | 5.644 | 5.683 | 5.612 | 5.657 | 17,458,270 | -0.01(-0.23%) |
Mar 28, 2011 | 5.644 | 5.683 | 5.567 | 5.670 | 19,489,092 | +0.03(+0.46%) |
Mar 25, 2011 | 5.625 | 5.670 | 5.547 | 5.644 | 22,912,926 | +0.04(+0.69%) |
Mar 24, 2011 | 5.631 | 5.631 | 5.476 | 5.606 | 26,291,250 | +0.05(+0.81%) |
Mar 23, 2011 | 5.606 | 5.625 | 5.489 | 5.560 | 26,884,226 | -0.06(-1.15%) |
Mar 22, 2011 | 5.703 | 5.703 | 5.573 | 5.625 | 40,989,328 | -0.01(-0.11%) |
Mar 21, 2011 | 5.664 | 5.722 | 5.625 | 5.631 | 136,356,368 | -0.14(-2.47%) |
Mar 18, 2011 | 5.819 | 6.104 | 5.735 | 5.774 | 60,699,136 | +0.05(+0.79%) |
Mar 17, 2011 | 5.683 | 5.735 | 5.554 | 5.729 | 17,329,306 | +0.13(+2.31%) |
Mar 16, 2011 | 5.696 | 5.767 | 5.586 | 5.599 | 23,086,612 | -0.11(-1.93%) |
Mar 15, 2011 | 5.696 | 5.806 | 5.670 | 5.709 | 19,588,248 | -0.10(-1.67%) |
Mar 14, 2011 | 5.832 | 5.877 | 5.722 | 5.806 | 17,990,916 | -0.07(-1.21%) |
Mar 11, 2011 | 5.800 | 5.968 | 5.800 | 5.877 | 23,724,476 | +0.05(+0.89%) |
Mar 10, 2011 | 6.007 | 6.007 | 5.800 | 5.826 | 28,652,866 | -0.25(-4.05%) |
Mar 09, 2011 | 6.026 | 6.149 | 6.017 | 6.072 | 17,979,726 | +0.05(+0.75%) |
Mar 08, 2011 | 6.020 | 6.104 | 5.987 | 6.026 | 20,164,978 | +0.03(+0.43%) |
Mar 07, 2011 | 5.981 | 6.033 | 5.936 | 6.000 | 20,094,720 | +0.01(+0.11%) |
Mar 04, 2011 | 6.007 | 6.033 | 5.864 | 5.994 | 27,853,942 | -0.05(-0.86%) |
Mar 03, 2011 | 6.033 | 6.104 | 5.981 | 6.046 | 27,182,330 | +0.19(+3.32%) |
Mar 02, 2011 | 5.787 | 5.929 | 5.767 | 5.852 | 20,374,366 | +0.06(+1.01%) |
Mar 01, 2011 | 5.955 | 5.955 | 5.761 | 5.793 | 18,162,492 | -0.12(-2.08%) |
Feb 28, 2011 | 6.039 | 6.078 | 5.884 | 5.916 | 18,111,706 | -0.10(-1.61%) |
Feb 25, 2011 | 5.942 | 6.072 | 5.916 | 6.013 | 15,418,049 | +0.17(+2.88%) |
Feb 24, 2011 | 5.929 | 6.020 | 5.793 | 5.845 | 37,819,672 | -0.10(-1.63%) |
Feb 23, 2011 | 5.936 | 6.046 | 5.858 | 5.942 | 26,493,154 | -0.01(-0.22%) |
Feb 22, 2011 | 6.071 | 6.104 | 5.916 | 5.955 | 23,734,302 | -0.21(-3.36%) |
Feb 18, 2011 | 6.104 | 6.265 | 6.084 | 6.162 | 32,920,904 | +0.06(+0.95%) |
Feb 17, 2011 | 6.168 | 6.188 | 6.084 | 6.104 | 14,118,386 | -0.07(-1.15%) |
Feb 16, 2011 | 6.227 | 6.272 | 6.155 | 6.175 | 16,515,350 | -0.06(-1.04%) |
Feb 15, 2011 | 6.188 | 6.317 | 6.181 | 6.239 | 22,352,582 | +0.03(+0.52%) |
Feb 14, 2011 | 6.175 | 6.227 | 6.117 | 6.207 | 12,060,210 | +0.04(+0.63%) |
Feb 11, 2011 | 5.987 | 6.233 | 5.955 | 6.168 | 19,988,698 | +0.16(+2.58%) |
Feb 10, 2011 | 6.097 | 6.130 | 6.007 | 6.013 | 25,020,774 | -0.17(-2.82%) |
Feb 09, 2011 | 6.278 | 6.194 | 6.065 | 6.188 | 24,935,930 | -0.09(-1.44%) |
Feb 08, 2011 | 6.220 | 6.317 | 6.162 | 6.278 | 17,432,510 | +0.08(+1.36%) |
Feb 07, 2011 | 6.143 | 6.233 | 6.117 | 6.194 | 16,532,027 | +0.08(+1.38%) |
Feb 04, 2011 | 6.110 | 6.265 | 6.039 | 6.110 | 17,069,566 | -0.01(-0.21%) |
Feb 03, 2011 | 5.961 | 6.123 | 5.955 | 6.123 | 18,871,470 | +0.10(+1.72%) |
Feb 02, 2011 | 5.955 | 6.065 | 5.910 | 6.020 | 21,921,348 | +0.03(+0.54%) |
Feb 01, 2011 | 5.819 | 5.994 | 5.787 | 5.987 | 18,081,384 | +0.23(+4.04%) |
Jan 31, 2011 | 5.716 | 5.832 | 5.703 | 5.755 | 14,421,761 | +0.07(+1.25%) |
Jan 28, 2011 | 5.780 | 5.855 | 5.683 | 5.683 | 18,637,534 | -0.09(-1.57%) |
Jan 27, 2011 | 5.748 | 5.864 | 5.698 | 5.774 | 22,771,418 | +0.03(+0.45%) |
Jan 26, 2011 | 5.742 | 5.855 | 5.677 | 5.748 | 23,668,446 | -0.01(-0.22%) |
Jan 25, 2011 | 5.696 | 5.826 | 5.593 | 5.761 | 49,015,424 | +0.19(+3.48%) |
Jan 24, 2011 | 5.683 | 5.709 | 5.522 | 5.567 | 27,217,956 | -0.11(-1.94%) |
Jan 21, 2011 | 5.567 | 5.683 | 5.528 | 5.677 | 28,628,776 | +0.25(+4.52%) |
Jan 20, 2011 | 5.502 | 5.515 | 5.373 | 5.431 | 22,869,172 | -0.09(-1.64%) |
Jan 19, 2011 | 5.683 | 5.690 | 5.496 | 5.522 | 22,348,208 | -0.21(-3.72%) |
Jan 18, 2011 | 5.690 | 5.761 | 5.670 | 5.735 | 21,674,866 | +0.06(+1.14%) |
Jan 14, 2011 | 5.515 | 5.709 | 5.515 | 5.670 | 21,667,614 | +0.13(+2.33%) |
Jan 13, 2011 | 5.677 | 5.683 | 5.528 | 5.541 | 16,588,112 | -0.13(-2.28%) |
Jan 12, 2011 | 5.683 | 5.722 | 5.599 | 5.670 | 26,078,798 | +0.06(+1.04%) |
Jan 11, 2011 | 5.645 | 5.690 | 5.586 | 5.612 | 9,312,548 | +0.01(+0.23%) |
Jan 10, 2011 | 5.709 | 5.709 | 5.515 | 5.599 | 17,094,106 | -0.05(-0.80%) |
Jan 07, 2011 | 5.664 | 5.719 | 5.477 | 5.645 | 22,650,804 | -0.09(-1.56%) |
Jan 06, 2011 | 5.826 | 5.845 | 5.625 | 5.734 | 22,595,112 | -0.12(-2.01%) |
Jan 05, 2011 | 5.767 | 5.864 | 5.716 | 5.852 | 19,191,638 | +0.06(+1.00%) |
Jan 04, 2011 | 5.852 | 5.910 | 5.722 | 5.793 | 20,187,016 | -0.06(-1.10%) |