Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.715 | 6.754 | 6.715 | 6.754 | 75,104 | +0.05(+0.81%) |
Sep 29, 2011 | 6.749 | 6.749 | 6.685 | 6.700 | 127,480 | +0.00(+0.07%) |
Sep 28, 2011 | 6.715 | 6.776 | 6.685 | 6.695 | 118,775 | +0.00(+0.00%) |
Sep 27, 2011 | 6.734 | 6.734 | 6.650 | 6.695 | 101,089 | +0.01(+0.15%) |
Sep 26, 2011 | 6.636 | 6.695 | 6.636 | 6.685 | 147,252 | +0.04(+0.67%) |
Sep 23, 2011 | 6.621 | 6.665 | 6.621 | 6.641 | 97,655 | +0.01(+0.22%) |
Sep 22, 2011 | 6.611 | 6.680 | 6.596 | 6.626 | 111,191 | +0.02(+0.30%) |
Sep 21, 2011 | 6.636 | 6.678 | 6.601 | 6.606 | 73,345 | -0.05(-0.74%) |
Sep 20, 2011 | 6.665 | 6.680 | 6.650 | 6.655 | 98,804 | -0.03(-0.52%) |
Sep 19, 2011 | 6.596 | 6.690 | 6.596 | 6.690 | 176,937 | +0.09(+1.42%) |
Sep 16, 2011 | 6.596 | 6.655 | 6.571 | 6.596 | 69,546 | +0.00(+0.00%) |
Sep 15, 2011 | 6.680 | 6.680 | 6.571 | 6.596 | 109,422 | -0.04(-0.60%) |
Sep 14, 2011 | 6.680 | 6.680 | 6.601 | 6.636 | 78,211 | -0.01(-0.15%) |
Sep 13, 2011 | 6.601 | 6.665 | 6.581 | 6.645 | 124,535 | +0.09(+1.43%) |
Sep 12, 2011 | 6.493 | 6.552 | 6.493 | 6.552 | 124,249 | +0.05(+0.76%) |
Sep 09, 2011 | 6.512 | 6.512 | 6.483 | 6.502 | 104,467 | +0.01(+0.15%) |
Sep 08, 2011 | 6.502 | 6.517 | 6.493 | 6.493 | 108,900 | +0.00(+0.08%) |
Sep 07, 2011 | 6.502 | 6.522 | 6.488 | 6.488 | 128,663 | +0.00(+0.00%) |
Sep 06, 2011 | 6.478 | 6.512 | 6.463 | 6.488 | 148,438 | +0.00(+0.08%) |
Sep 02, 2011 | 6.424 | 6.507 | 6.424 | 6.483 | 102,168 | -0.02(-0.38%) |
Sep 01, 2011 | 6.581 | 6.581 | 6.507 | 6.507 | 135,323 | -0.06(-0.97%) |
Aug 31, 2011 | 6.502 | 6.571 | 6.502 | 6.571 | 113,675 | +0.06(+0.98%) |
Aug 30, 2011 | 6.409 | 6.507 | 6.409 | 6.507 | 111,360 | +0.08(+1.30%) |
Aug 29, 2011 | 6.419 | 6.434 | 6.409 | 6.424 | 102,730 | +0.02(+0.38%) |
Aug 26, 2011 | 6.453 | 6.488 | 6.365 | 6.399 | 348,901 | -0.07(-1.06%) |
Aug 25, 2011 | 6.468 | 6.488 | 6.439 | 6.468 | 96,657 | -0.00(-0.08%) |
Aug 24, 2011 | 6.488 | 6.532 | 6.414 | 6.473 | 123,249 | -0.04(-0.60%) |
Aug 23, 2011 | 6.453 | 6.512 | 6.453 | 6.512 | 62,913 | +0.03(+0.45%) |
Aug 22, 2011 | 6.458 | 6.493 | 6.434 | 6.483 | 77,262 | +0.02(+0.38%) |
Aug 19, 2011 | 6.458 | 6.502 | 6.429 | 6.458 | 108,226 | -0.05(-0.83%) |
Aug 18, 2011 | 6.483 | 6.512 | 6.439 | 6.512 | 128,474 | +0.01(+0.15%) |
Aug 17, 2011 | 6.473 | 6.512 | 6.458 | 6.502 | 105,555 | +0.01(+0.15%) |
Aug 16, 2011 | 6.493 | 6.497 | 6.443 | 6.493 | 77,734 | -0.00(-0.08%) |
Aug 15, 2011 | 6.483 | 6.507 | 6.453 | 6.497 | 115,324 | +0.00(+0.00%) |
Aug 12, 2011 | 6.434 | 6.556 | 6.434 | 6.497 | 68,533 | +0.04(+0.68%) |
Aug 11, 2011 | 6.443 | 6.493 | 6.394 | 6.453 | 183,782 | -0.01(-0.15%) |
Aug 10, 2011 | 6.282 | 6.468 | 6.273 | 6.463 | 256,078 | +0.19(+3.03%) |
Aug 09, 2011 | 6.195 | 6.297 | 6.043 | 6.273 | 240,454 | +0.22(+3.63%) |
Aug 08, 2011 | 6.195 | 6.219 | 6.029 | 6.053 | 385,207 | -0.28(-4.47%) |
Aug 05, 2011 | 6.395 | 6.409 | 6.326 | 6.336 | 193,480 | -0.06(-0.92%) |
Aug 04, 2011 | 6.473 | 6.483 | 6.395 | 6.395 | 144,745 | -0.07(-1.06%) |
Aug 03, 2011 | 6.419 | 6.463 | 6.380 | 6.463 | 163,938 | +0.06(+0.99%) |
Aug 02, 2011 | 6.336 | 6.400 | 6.331 | 6.400 | 116,614 | +0.06(+0.92%) |
Aug 01, 2011 | 6.287 | 6.395 | 6.278 | 6.341 | 188,150 | +0.14(+2.20%) |
Jul 29, 2011 | 6.180 | 6.280 | 6.121 | 6.204 | 292,059 | -0.08(-1.24%) |
Jul 28, 2011 | 6.287 | 6.317 | 6.204 | 6.282 | 173,257 | -0.00(-0.08%) |
Jul 27, 2011 | 6.409 | 6.419 | 6.287 | 6.287 | 244,192 | -0.13(-2.05%) |
Jul 26, 2011 | 6.424 | 6.453 | 6.404 | 6.419 | 118,150 | -0.01(-0.15%) |
Jul 25, 2011 | 6.395 | 6.439 | 6.380 | 6.429 | 172,859 | -0.02(-0.30%) |
Jul 22, 2011 | 6.380 | 6.468 | 6.380 | 6.448 | 254,876 | -0.01(-0.15%) |
Jul 21, 2011 | 6.448 | 6.487 | 6.448 | 6.458 | 104,675 | +0.01(+0.23%) |
Jul 20, 2011 | 6.390 | 6.458 | 6.390 | 6.444 | 121,862 | +0.07(+1.07%) |
Jul 19, 2011 | 6.370 | 6.395 | 6.365 | 6.375 | 59,412 | +0.00(+0.00%) |
Jul 18, 2011 | 6.395 | 6.429 | 6.361 | 6.375 | 112,652 | -0.05(-0.76%) |
Jul 15, 2011 | 6.507 | 6.507 | 6.414 | 6.424 | 123,104 | -0.08(-1.28%) |
Jul 14, 2011 | 6.531 | 6.531 | 6.468 | 6.507 | 93,979 | +0.00(+0.00%) |
Jul 13, 2011 | 6.546 | 6.546 | 6.497 | 6.507 | 79,295 | -0.01(-0.22%) |
Jul 12, 2011 | 6.463 | 6.536 | 6.463 | 6.522 | 78,617 | +0.06(+0.90%) |
Jul 11, 2011 | 6.478 | 6.507 | 6.463 | 6.463 | 73,205 | -0.03(-0.45%) |
Jul 08, 2011 | 6.420 | 6.497 | 6.415 | 6.492 | 109,824 | +0.03(+0.45%) |
Jul 07, 2011 | 6.444 | 6.517 | 6.444 | 6.463 | 132,594 | +0.02(+0.30%) |
Jul 06, 2011 | 6.415 | 6.454 | 6.395 | 6.444 | 174,343 | +0.07(+1.07%) |
Jul 05, 2011 | 6.303 | 6.381 | 6.303 | 6.376 | 200,036 | +0.07(+1.15%) |
Jul 01, 2011 | 6.332 | 6.347 | 6.294 | 6.303 | 137,330 | +0.00(+0.08%) |
Jun 30, 2011 | 6.357 | 6.371 | 6.284 | 6.298 | 87,771 | -0.07(-1.07%) |
Jun 29, 2011 | 6.352 | 6.381 | 6.352 | 6.366 | 141,775 | -0.01(-0.15%) |
Jun 28, 2011 | 6.352 | 6.400 | 6.337 | 6.376 | 130,029 | +0.03(+0.46%) |
Jun 27, 2011 | 6.303 | 6.347 | 6.302 | 6.347 | 162,670 | +0.04(+0.62%) |
Jun 24, 2011 | 6.303 | 6.308 | 6.298 | 6.308 | 57,402 | +0.00(+0.00%) |
Jun 23, 2011 | 6.260 | 6.323 | 6.260 | 6.308 | 136,399 | +0.03(+0.54%) |
Jun 22, 2011 | 6.264 | 6.274 | 6.260 | 6.274 | 98,244 | +0.00(+0.08%) |
Jun 21, 2011 | 6.264 | 6.274 | 6.264 | 6.269 | 101,523 | +0.01(+0.12%) |
Jun 20, 2011 | 6.260 | 6.269 | 6.260 | 6.261 | 71,371 | +0.00(+0.03%) |
Jun 17, 2011 | 6.260 | 6.274 | 6.255 | 6.260 | 109,010 | +0.00(+0.08%) |
Jun 16, 2011 | 6.245 | 6.269 | 6.240 | 6.255 | 58,647 | -0.01(-0.23%) |
Jun 15, 2011 | 6.240 | 6.269 | 6.240 | 6.269 | 93,407 | +0.02(+0.31%) |
Jun 14, 2011 | 6.250 | 6.260 | 6.239 | 6.250 | 84,333 | +0.00(+0.08%) |
Jun 13, 2011 | 6.201 | 6.255 | 6.201 | 6.245 | 120,470 | +0.02(+0.31%) |
Jun 10, 2011 | 6.226 | 6.240 | 6.211 | 6.226 | 137,205 | +0.02(+0.39%) |
Jun 09, 2011 | 6.201 | 6.235 | 6.201 | 6.201 | 135,786 | +0.00(+0.08%) |
Jun 08, 2011 | 6.197 | 6.206 | 6.192 | 6.197 | 173,503 | +0.00(+0.08%) |
Jun 07, 2011 | 6.192 | 6.206 | 6.192 | 6.192 | 113,873 | -0.01(-0.16%) |
Jun 06, 2011 | 6.173 | 6.206 | 6.173 | 6.201 | 153,622 | -0.00(-0.08%) |
Jun 03, 2011 | 6.173 | 6.206 | 6.168 | 6.206 | 309,383 | +0.08(+1.34%) |
May 24, 2011 | 6.124 | 6.139 | 6.110 | 6.124 | 107,059 | -0.01(-0.24%) |
May 23, 2011 | 6.076 | 6.139 | 6.076 | 6.139 | 137,688 | +0.03(+0.47%) |
May 20, 2011 | 6.134 | 6.134 | 6.057 | 6.110 | 247,623 | -0.01(-0.24%) |
May 19, 2011 | 6.110 | 6.139 | 6.110 | 6.124 | 83,765 | +0.00(+0.00%) |
May 18, 2011 | 6.129 | 6.158 | 6.110 | 6.124 | 126,415 | -0.00(-0.08%) |
May 17, 2011 | 6.129 | 6.158 | 6.125 | 6.129 | 117,755 | -0.03(-0.47%) |
May 16, 2011 | 6.187 | 6.187 | 6.134 | 6.158 | 143,934 | -0.04(-0.62%) |
May 13, 2011 | 6.163 | 6.206 | 6.148 | 6.197 | 147,077 | -0.00(-0.08%) |
May 12, 2011 | 6.129 | 6.201 | 6.081 | 6.201 | 160,581 | +0.10(+1.58%) |
May 11, 2011 | 6.105 | 6.110 | 6.071 | 6.105 | 174,592 | +0.00(+0.00%) |
May 10, 2011 | 6.038 | 6.105 | 6.028 | 6.105 | 180,500 | +0.07(+1.16%) |
May 09, 2011 | 6.019 | 6.052 | 6.004 | 6.035 | 120,164 | +0.02(+0.27%) |
May 06, 2011 | 6.019 | 6.038 | 6.000 | 6.019 | 79,335 | +0.02(+0.40%) |
May 05, 2011 | 5.971 | 6.028 | 5.966 | 5.995 | 198,543 | +0.04(+0.72%) |
May 04, 2011 | 5.937 | 5.990 | 5.937 | 5.952 | 125,303 | +0.01(+0.16%) |
May 03, 2011 | 5.932 | 5.961 | 5.894 | 5.942 | 242,588 | -0.02(-0.32%) |
May 02, 2011 | 5.956 | 5.961 | 5.932 | 5.961 | 130,980 | +0.04(+0.73%) |
Apr 29, 2011 | 5.913 | 5.928 | 5.894 | 5.918 | 149,279 | +0.03(+0.57%) |
Apr 28, 2011 | 5.880 | 5.918 | 5.875 | 5.885 | 116,324 | +0.00(+0.08%) |
Apr 27, 2011 | 5.870 | 5.894 | 5.861 | 5.880 | 60,013 | +0.01(+0.24%) |
Apr 26, 2011 | 5.837 | 5.880 | 5.837 | 5.865 | 111,391 | +0.02(+0.33%) |
Apr 25, 2011 | 5.818 | 5.856 | 5.818 | 5.846 | 120,687 | +0.05(+0.83%) |
Apr 21, 2011 | 5.837 | 5.837 | 5.789 | 5.798 | 113,521 | -0.01(-0.25%) |
Apr 20, 2011 | 5.798 | 5.837 | 5.793 | 5.813 | 137,054 | +0.04(+0.66%) |
Apr 19, 2011 | 5.784 | 5.808 | 5.760 | 5.774 | 134,663 | +0.00(+0.00%) |
Apr 18, 2011 | 5.779 | 5.808 | 5.770 | 5.774 | 125,418 | -0.01(-0.17%) |
Apr 15, 2011 | 5.813 | 5.837 | 5.770 | 5.784 | 132,079 | -0.01(-0.25%) |
Apr 14, 2011 | 5.832 | 5.861 | 5.784 | 5.798 | 101,772 | -0.04(-0.66%) |
Apr 13, 2011 | 5.865 | 5.870 | 5.822 | 5.837 | 80,574 | -0.01(-0.24%) |
Apr 12, 2011 | 5.879 | 5.884 | 5.808 | 5.851 | 161,248 | -0.04(-0.65%) |
Apr 11, 2011 | 5.822 | 5.903 | 5.822 | 5.889 | 164,389 | +0.05(+0.82%) |
Apr 08, 2011 | 5.860 | 5.879 | 5.789 | 5.841 | 229,467 | -0.03(-0.57%) |
Apr 07, 2011 | 5.894 | 5.908 | 5.875 | 5.875 | 131,127 | -0.02(-0.32%) |
Apr 06, 2011 | 5.879 | 5.913 | 5.865 | 5.894 | 122,662 | +0.01(+0.24%) |
Apr 05, 2011 | 5.856 | 5.899 | 5.856 | 5.879 | 160,914 | +0.02(+0.33%) |
Apr 04, 2011 | 5.884 | 5.899 | 5.860 | 5.860 | 160,242 | -0.02(-0.40%) |
Apr 01, 2011 | 5.913 | 5.937 | 5.875 | 5.884 | 124,327 | +0.01(+0.16%) |
Mar 31, 2011 | 5.913 | 5.922 | 5.865 | 5.875 | 60,921 | -0.04(-0.72%) |
Mar 30, 2011 | 5.975 | 5.975 | 5.913 | 5.918 | 89,362 | -0.07(-1.19%) |
Mar 29, 2011 | 5.941 | 5.990 | 5.932 | 5.989 | 100,570 | +0.02(+0.40%) |
Mar 28, 2011 | 5.913 | 5.979 | 5.903 | 5.965 | 108,000 | +0.04(+0.72%) |
Mar 25, 2011 | 5.894 | 5.927 | 5.884 | 5.922 | 84,552 | +0.06(+0.97%) |
Mar 24, 2011 | 5.913 | 5.932 | 5.856 | 5.865 | 97,972 | -0.03(-0.48%) |
Mar 23, 2011 | 5.875 | 5.951 | 5.870 | 5.894 | 148,801 | +0.02(+0.32%) |
Mar 22, 2011 | 5.865 | 5.875 | 5.846 | 5.875 | 71,287 | -0.01(-0.16%) |
Mar 21, 2011 | 5.887 | 5.903 | 5.884 | 5.884 | 134,357 | +0.03(+0.49%) |
Mar 18, 2011 | 5.875 | 5.897 | 5.856 | 5.856 | 95,155 | +0.00(+0.08%) |
Mar 17, 2011 | 5.913 | 5.913 | 5.841 | 5.851 | 113,703 | -0.01(-0.16%) |
Mar 16, 2011 | 5.860 | 5.913 | 5.851 | 5.860 | 72,306 | -0.03(-0.48%) |
Mar 15, 2011 | 5.888 | 5.894 | 5.846 | 5.889 | 106,895 | +0.04(+0.73%) |
Mar 14, 2011 | 5.865 | 5.894 | 5.832 | 5.846 | 123,911 | +0.00(+0.08%) |
Mar 11, 2011 | 5.841 | 5.860 | 5.832 | 5.841 | 87,885 | -0.02(-0.32%) |
Mar 10, 2011 | 5.894 | 5.917 | 5.856 | 5.860 | 166,536 | -0.03(-0.56%) |
Mar 09, 2011 | 5.856 | 5.908 | 5.846 | 5.894 | 183,539 | +0.02(+0.32%) |
Mar 08, 2011 | 5.799 | 5.889 | 5.799 | 5.875 | 134,500 | +0.07(+1.14%) |
Mar 07, 2011 | 5.775 | 5.808 | 5.775 | 5.808 | 173,970 | +0.03(+0.49%) |
Mar 04, 2011 | 5.789 | 5.804 | 5.742 | 5.780 | 145,855 | +0.00(+0.00%) |
Mar 03, 2011 | 5.771 | 5.827 | 5.766 | 5.780 | 149,775 | +0.00(+0.08%) |
Mar 02, 2011 | 5.756 | 5.808 | 5.756 | 5.775 | 203,930 | +0.00(+0.08%) |
Mar 01, 2011 | 5.846 | 5.856 | 5.771 | 5.771 | 266,343 | -0.05(-0.81%) |
Feb 28, 2011 | 5.837 | 5.875 | 5.804 | 5.818 | 259,550 | -0.00(-0.08%) |
Feb 25, 2011 | 5.752 | 5.841 | 5.747 | 5.823 | 241,580 | +0.07(+1.15%) |
Feb 24, 2011 | 5.756 | 5.761 | 5.685 | 5.756 | 148,574 | +0.02(+0.33%) |
Feb 23, 2011 | 5.685 | 5.799 | 5.685 | 5.737 | 144,487 | +0.04(+0.75%) |
Feb 22, 2011 | 5.785 | 5.785 | 5.666 | 5.695 | 273,487 | -0.09(-1.63%) |
Feb 18, 2011 | 5.837 | 5.851 | 5.789 | 5.789 | 150,454 | -0.05(-0.89%) |
Feb 17, 2011 | 5.804 | 5.875 | 5.794 | 5.841 | 128,682 | +0.01(+0.16%) |
Feb 16, 2011 | 5.761 | 5.832 | 5.761 | 5.832 | 156,614 | +0.08(+1.40%) |
Feb 15, 2011 | 5.761 | 5.794 | 5.747 | 5.752 | 146,460 | -0.02(-0.33%) |
Feb 14, 2011 | 5.737 | 5.771 | 5.723 | 5.771 | 141,151 | +0.04(+0.66%) |
Feb 11, 2011 | 5.700 | 5.780 | 5.700 | 5.733 | 196,786 | +0.01(+0.25%) |
Feb 10, 2011 | 5.733 | 5.747 | 5.695 | 5.718 | 87,056 | -0.02(-0.33%) |
Feb 09, 2011 | 5.794 | 5.794 | 5.733 | 5.737 | 171,090 | -0.03(-0.57%) |
Feb 08, 2011 | 5.780 | 5.784 | 5.733 | 5.770 | 166,303 | -0.02(-0.41%) |
Feb 07, 2011 | 5.789 | 5.828 | 5.789 | 5.794 | 221,375 | +0.00(+0.02%) |
Feb 04, 2011 | 5.855 | 5.855 | 5.780 | 5.792 | 201,093 | -0.07(-1.14%) |
Feb 03, 2011 | 5.845 | 5.869 | 5.780 | 5.859 | 262,313 | +0.03(+0.48%) |
Feb 02, 2011 | 5.817 | 5.841 | 5.812 | 5.831 | 124,491 | +0.04(+0.65%) |
Feb 01, 2011 | 5.756 | 5.803 | 5.733 | 5.794 | 195,494 | +0.06(+1.07%) |
Jan 31, 2011 | 5.700 | 5.751 | 5.700 | 5.733 | 205,083 | +0.04(+0.66%) |
Jan 28, 2011 | 5.695 | 5.704 | 5.653 | 5.695 | 92,463 | +0.00(+0.00%) |
Jan 27, 2011 | 5.714 | 5.723 | 5.653 | 5.695 | 130,660 | -0.03(-0.57%) |
Jan 26, 2011 | 5.723 | 5.798 | 5.709 | 5.728 | 263,932 | +0.02(+0.33%) |
Jan 25, 2011 | 5.667 | 5.709 | 5.643 | 5.709 | 251,861 | +0.03(+0.50%) |
Jan 24, 2011 | 5.512 | 5.704 | 5.512 | 5.681 | 322,626 | +0.14(+2.54%) |
Jan 21, 2011 | 5.441 | 5.540 | 5.437 | 5.540 | 349,439 | +0.11(+1.99%) |
Jan 20, 2011 | 5.305 | 5.441 | 5.305 | 5.432 | 386,978 | +0.02(+0.35%) |
Jan 19, 2011 | 5.446 | 5.455 | 5.357 | 5.413 | 444,965 | -0.03(-0.52%) |
Jan 18, 2011 | 5.385 | 5.451 | 5.300 | 5.441 | 548,608 | +0.07(+1.31%) |
Jan 14, 2011 | 5.338 | 5.385 | 5.239 | 5.371 | 868,559 | -0.02(-0.35%) |
Jan 13, 2011 | 5.469 | 5.488 | 5.357 | 5.390 | 543,382 | -0.09(-1.63%) |
Jan 12, 2011 | 5.615 | 5.615 | 5.469 | 5.479 | 703,939 | -0.10(-1.85%) |
Jan 11, 2011 | 5.638 | 5.662 | 5.573 | 5.582 | 394,629 | -0.06(-0.99%) |
Jan 10, 2011 | 5.657 | 5.680 | 5.633 | 5.638 | 175,575 | -0.02(-0.33%) |
Jan 07, 2011 | 5.694 | 5.713 | 5.643 | 5.657 | 263,162 | -0.06(-1.06%) |
Jan 06, 2011 | 5.806 | 5.811 | 5.699 | 5.718 | 157,948 | -0.07(-1.29%) |
Jan 05, 2011 | 5.820 | 5.825 | 5.769 | 5.792 | 144,870 | -0.04(-0.64%) |
Jan 04, 2011 | 5.858 | 5.900 | 5.797 | 5.830 | 186,817 | -0.04(-0.64%) |
Jan 03, 2011 | 5.853 | 5.937 | 5.834 | 5.867 | 232,080 | -0.06(-0.95%) |
Dec 31, 2010 | 5.820 | 5.946 | 5.792 | 5.923 | 494,553 | +0.18(+3.17%) |
Dec 30, 2010 | 5.680 | 5.755 | 5.629 | 5.741 | 543,000 | +0.10(+1.74%) |
Dec 29, 2010 | 5.596 | 5.666 | 5.563 | 5.643 | 309,497 | +0.05(+0.83%) |
Dec 28, 2010 | 5.652 | 5.657 | 5.563 | 5.596 | 211,799 | -0.06(-1.07%) |
Dec 27, 2010 | 5.666 | 5.689 | 5.624 | 5.657 | 323,655 | +0.00(+0.08%) |
Dec 23, 2010 | 5.685 | 5.699 | 5.638 | 5.652 | 199,886 | -0.03(-0.49%) |
Dec 22, 2010 | 5.615 | 5.708 | 5.610 | 5.680 | 250,770 | +0.04(+0.66%) |
Dec 21, 2010 | 5.666 | 5.671 | 5.596 | 5.643 | 317,551 | -0.01(-0.17%) |
Dec 20, 2010 | 5.760 | 5.783 | 5.605 | 5.652 | 502,086 | -0.14(-2.41%) |
Dec 17, 2010 | 5.839 | 5.928 | 5.722 | 5.792 | 390,076 | -0.04(-0.72%) |
Dec 16, 2010 | 5.559 | 5.872 | 5.559 | 5.834 | 476,808 | +0.23(+4.17%) |
Dec 15, 2010 | 5.479 | 5.601 | 5.461 | 5.601 | 568,494 | +0.04(+0.76%) |
Dec 14, 2010 | 5.559 | 5.596 | 5.520 | 5.559 | 483,281 | -0.10(-1.73%) |
Dec 13, 2010 | 5.760 | 5.781 | 5.591 | 5.657 | 403,807 | -0.09(-1.62%) |
Dec 10, 2010 | 5.694 | 5.787 | 5.680 | 5.750 | 310,651 | +0.04(+0.73%) |
Dec 09, 2010 | 5.662 | 5.773 | 5.662 | 5.708 | 326,951 | +0.01(+0.24%) |
Dec 08, 2010 | 5.713 | 5.736 | 5.638 | 5.694 | 521,793 | -0.07(-1.29%) |
Dec 07, 2010 | 5.912 | 5.917 | 5.745 | 5.768 | 221,782 | -0.13(-2.20%) |
Dec 06, 2010 | 5.935 | 5.977 | 5.847 | 5.898 | 137,765 | -0.06(-1.01%) |
Dec 03, 2010 | 6.014 | 6.098 | 5.903 | 5.958 | 178,281 | -0.05(-0.77%) |
Dec 02, 2010 | 6.014 | 6.028 | 5.912 | 6.005 | 211,670 | -0.00(-0.08%) |
Dec 01, 2010 | 6.181 | 6.181 | 5.991 | 6.009 | 251,834 | -0.12(-1.97%) |
Nov 30, 2010 | 6.111 | 6.153 | 6.093 | 6.130 | 150,614 | -0.01(-0.15%) |
Nov 29, 2010 | 6.093 | 6.149 | 6.037 | 6.139 | 184,786 | +0.06(+0.99%) |
Nov 26, 2010 | 6.033 | 6.098 | 6.030 | 6.079 | 74,823 | +0.03(+0.46%) |
Nov 24, 2010 | 6.116 | 6.051 | 6.051 | 6.051 | 285,540 | -0.05(-0.84%) |
Nov 23, 2010 | 6.107 | 6.150 | 6.093 | 6.102 | 184,835 | +0.01(+0.11%) |
Nov 22, 2010 | 6.019 | 6.102 | 6.005 | 6.095 | 227,708 | +0.08(+1.27%) |
Nov 19, 2010 | 5.843 | 6.028 | 5.843 | 6.019 | 334,094 | +0.20(+3.43%) |
Nov 18, 2010 | 5.875 | 5.912 | 5.680 | 5.819 | 426,383 | -0.05(-0.87%) |
Nov 17, 2010 | 5.898 | 5.996 | 5.824 | 5.870 | 476,528 | -0.06(-1.09%) |
Nov 16, 2010 | 5.634 | 5.954 | 5.495 | 5.935 | 1,013,084 | +0.21(+3.64%) |
Nov 15, 2010 | 6.102 | 6.107 | 5.680 | 5.727 | 969,564 | -0.37(-6.08%) |
Nov 12, 2010 | 6.088 | 6.181 | 6.079 | 6.098 | 323,455 | -0.04(-0.68%) |
Nov 11, 2010 | 6.241 | 6.241 | 5.889 | 6.139 | 769,313 | -0.18(-2.86%) |
Nov 10, 2010 | 6.506 | 6.506 | 6.278 | 6.320 | 255,395 | -0.18(-2.72%) |
Nov 09, 2010 | 6.511 | 6.525 | 6.491 | 6.497 | 219,641 | -0.02(-0.28%) |
Nov 08, 2010 | 6.502 | 6.515 | 6.469 | 6.515 | 97,368 | +0.01(+0.14%) |
Nov 05, 2010 | 6.506 | 6.520 | 6.506 | 6.506 | 66,908 | +0.00(+0.00%) |
Nov 04, 2010 | 6.502 | 6.525 | 6.497 | 6.506 | 145,129 | +0.00(+0.07%) |
Nov 03, 2010 | 6.534 | 6.538 | 6.502 | 6.502 | 117,105 | -0.01(-0.21%) |
Nov 02, 2010 | 6.497 | 6.530 | 6.479 | 6.515 | 102,223 | +0.01(+0.14%) |
Nov 01, 2010 | 6.525 | 6.534 | 6.483 | 6.506 | 131,021 | +0.01(+0.14%) |
Oct 29, 2010 | 6.479 | 6.511 | 6.465 | 6.497 | 88,673 | +0.02(+0.28%) |
Oct 28, 2010 | 6.469 | 6.492 | 6.460 | 6.479 | 74,605 | -0.00(-0.07%) |
Oct 27, 2010 | 6.451 | 6.483 | 6.432 | 6.483 | 104,693 | +0.05(+0.79%) |
Oct 25, 2010 | 6.414 | 6.455 | 6.414 | 6.432 | 115,923 | +0.02(+0.36%) |
Oct 22, 2010 | 6.419 | 6.428 | 6.391 | 6.409 | 81,959 | -0.02(-0.32%) |
Oct 21, 2010 | 6.414 | 6.465 | 6.409 | 6.430 | 135,168 | +0.00(+0.03%) |
Oct 20, 2010 | 6.391 | 6.432 | 6.377 | 6.428 | 151,073 | +0.00(+0.07%) |
Oct 19, 2010 | 6.442 | 6.446 | 6.391 | 6.423 | 260,836 | -0.04(-0.64%) |
Oct 18, 2010 | 6.502 | 6.520 | 6.460 | 6.465 | 123,268 | -0.03(-0.50%) |
Oct 15, 2010 | 6.557 | 6.557 | 6.497 | 6.497 | 111,553 | -0.03(-0.42%) |
Oct 14, 2010 | 6.562 | 6.562 | 6.515 | 6.525 | 89,181 | -0.05(-0.70%) |
Oct 13, 2010 | 6.603 | 6.603 | 6.557 | 6.571 | 96,105 | -0.02(-0.29%) |
Oct 12, 2010 | 6.503 | 6.594 | 6.503 | 6.590 | 157,351 | +0.07(+1.13%) |
Oct 11, 2010 | 6.512 | 6.526 | 6.498 | 6.516 | 68,622 | -0.02(-0.28%) |
Oct 08, 2010 | 6.535 | 6.535 | 6.494 | 6.535 | 55,239 | +0.02(+0.35%) |
Oct 07, 2010 | 6.466 | 6.512 | 6.452 | 6.512 | 89,034 | +0.06(+1.00%) |
Oct 06, 2010 | 6.471 | 6.480 | 6.420 | 6.448 | 143,027 | -0.00(-0.07%) |
Oct 05, 2010 | 6.549 | 6.549 | 6.448 | 6.452 | 190,220 | -0.07(-1.12%) |
Oct 04, 2010 | 6.535 | 6.558 | 6.521 | 6.526 | 131,895 | +0.01(+0.14%) |