Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.420 | 4.600 | 4.340 | 4.510 | 75,112 | +0.06(+1.35%) |
Sep 29, 2011 | 4.590 | 4.600 | 4.350 | 4.450 | 50,154 | -0.07(-1.55%) |
Sep 28, 2011 | 4.540 | 4.690 | 4.400 | 4.520 | 44,041 | -0.09(-1.95%) |
Sep 27, 2011 | 4.700 | 4.720 | 4.600 | 4.610 | 20,944 | -0.02(-0.43%) |
Sep 26, 2011 | 4.490 | 4.670 | 4.400 | 4.630 | 75,357 | +0.12(+2.66%) |
Sep 23, 2011 | 4.260 | 4.680 | 4.160 | 4.510 | 93,280 | +0.17(+3.92%) |
Sep 22, 2011 | 4.560 | 4.560 | 4.250 | 4.340 | 200,433 | -0.36(-7.66%) |
Sep 21, 2011 | 4.860 | 4.892 | 4.650 | 4.700 | 69,569 | -0.20(-4.08%) |
Sep 20, 2011 | 4.910 | 4.970 | 4.690 | 4.900 | 70,190 | -0.11(-2.20%) |
Sep 19, 2011 | 5.100 | 5.100 | 4.910 | 5.010 | 97,194 | -0.10(-1.96%) |
Sep 16, 2011 | 5.230 | 5.250 | 5.100 | 5.110 | 63,711 | -0.10(-1.92%) |
Sep 15, 2011 | 5.220 | 5.320 | 5.105 | 5.210 | 59,821 | -0.03(-0.57%) |
Sep 14, 2011 | 5.290 | 5.550 | 5.100 | 5.240 | 232,465 | -0.01(-0.19%) |
Sep 13, 2011 | 5.250 | 5.330 | 5.180 | 5.250 | 37,364 | +0.00(+0.00%) |
Sep 12, 2011 | 5.240 | 5.250 | 5.100 | 5.250 | 60,695 | -0.05(-0.94%) |
Sep 09, 2011 | 5.370 | 5.370 | 5.200 | 5.300 | 56,608 | -0.07(-1.30%) |
Sep 08, 2011 | 5.250 | 5.490 | 5.150 | 5.370 | 127,676 | +0.10(+1.90%) |
Sep 07, 2011 | 5.140 | 5.290 | 5.110 | 5.270 | 89,484 | +0.15(+3.03%) |
Sep 06, 2011 | 5.100 | 5.175 | 4.880 | 5.115 | 136,898 | -0.08(-1.63%) |
Sep 02, 2011 | 5.250 | 5.327 | 5.200 | 5.200 | 139,319 | -0.09(-1.70%) |
Sep 01, 2011 | 5.360 | 5.370 | 5.250 | 5.290 | 134,276 | -0.02(-0.38%) |
Aug 31, 2011 | 5.200 | 5.410 | 5.200 | 5.310 | 264,822 | +0.15(+2.91%) |
Aug 30, 2011 | 5.150 | 5.220 | 5.000 | 5.160 | 170,869 | +0.05(+0.98%) |
Aug 29, 2011 | 4.860 | 5.180 | 4.770 | 5.110 | 269,007 | +0.32(+6.68%) |
Aug 26, 2011 | 4.900 | 4.900 | 4.706 | 4.790 | 57,559 | -0.14(-2.84%) |
Aug 25, 2011 | 4.930 | 4.980 | 4.860 | 4.930 | 31,222 | +0.00(+0.00%) |
Aug 24, 2011 | 4.860 | 4.930 | 4.720 | 4.930 | 43,033 | +0.09(+1.86%) |
Aug 23, 2011 | 4.810 | 4.950 | 4.770 | 4.840 | 107,419 | +0.07(+1.47%) |
Aug 22, 2011 | 4.890 | 4.890 | 4.600 | 4.770 | 138,549 | +0.07(+1.49%) |
Aug 19, 2011 | 4.680 | 4.840 | 4.560 | 4.700 | 102,621 | -0.06(-1.26%) |
Aug 18, 2011 | 4.710 | 4.850 | 4.490 | 4.760 | 277,688 | -0.19(-3.84%) |
Aug 17, 2011 | 4.810 | 5.000 | 4.750 | 4.950 | 339,504 | +0.15(+3.13%) |
Aug 16, 2011 | 4.810 | 5.020 | 4.540 | 4.800 | 358,428 | +0.19(+4.12%) |
Aug 15, 2011 | 4.500 | 4.880 | 4.120 | 4.610 | 890,686 | +1.29(+38.86%) |
Aug 12, 2011 | 3.290 | 3.400 | 3.240 | 3.320 | 153,682 | +0.03(+0.91%) |
Aug 11, 2011 | 3.150 | 3.350 | 3.100 | 3.290 | 62,549 | +0.12(+3.79%) |
Aug 10, 2011 | 3.360 | 3.830 | 3.110 | 3.170 | 117,406 | -0.28(-8.12%) |
Aug 09, 2011 | 3.500 | 3.540 | 3.390 | 3.450 | 50,195 | -0.14(-3.90%) |
Aug 08, 2011 | 3.700 | 3.700 | 3.260 | 3.590 | 174,158 | -0.21(-5.40%) |
Aug 05, 2011 | 4.000 | 4.020 | 3.291 | 3.795 | 240,135 | -0.22(-5.60%) |
Aug 04, 2011 | 3.980 | 4.050 | 3.850 | 4.020 | 163,067 | +0.00(+0.00%) |
Aug 03, 2011 | 4.020 | 4.100 | 3.920 | 4.020 | 41,303 | -0.10(-2.43%) |
Aug 02, 2011 | 4.160 | 4.310 | 4.010 | 4.120 | 53,592 | -0.06(-1.44%) |
Aug 01, 2011 | 4.230 | 4.230 | 4.110 | 4.180 | 24,984 | -0.01(-0.24%) |
Jul 29, 2011 | 4.240 | 4.240 | 4.020 | 4.190 | 43,663 | -0.10(-2.33%) |
Jul 28, 2011 | 4.190 | 4.360 | 4.050 | 4.290 | 56,736 | +0.10(+2.39%) |
Jul 27, 2011 | 4.210 | 4.270 | 4.010 | 4.190 | 53,056 | -0.11(-2.56%) |
Jul 26, 2011 | 4.270 | 4.320 | 4.201 | 4.300 | 28,125 | +0.01(+0.23%) |
Jul 25, 2011 | 4.310 | 4.360 | 4.260 | 4.290 | 18,846 | -0.02(-0.46%) |
Jul 22, 2011 | 4.300 | 4.340 | 4.260 | 4.310 | 11,966 | +0.00(+0.00%) |
Jul 21, 2011 | 4.350 | 4.350 | 4.280 | 4.310 | 35,086 | -0.07(-1.60%) |
Jul 20, 2011 | 4.360 | 4.400 | 4.220 | 4.380 | 21,888 | +0.08(+1.86%) |
Jul 19, 2011 | 4.370 | 4.370 | 4.250 | 4.300 | 39,309 | -0.07(-1.60%) |
Jul 18, 2011 | 4.400 | 4.400 | 4.230 | 4.370 | 39,540 | +0.08(+1.86%) |
Jul 15, 2011 | 4.090 | 4.470 | 3.880 | 4.290 | 141,192 | +0.17(+4.13%) |
Jul 14, 2011 | 4.250 | 4.290 | 4.110 | 4.120 | 30,203 | -0.06(-1.44%) |
Jul 13, 2011 | 4.190 | 4.270 | 4.100 | 4.180 | 40,723 | +0.02(+0.48%) |
Jul 12, 2011 | 4.330 | 4.330 | 4.010 | 4.160 | 104,062 | -0.19(-4.37%) |
Jul 11, 2011 | 4.410 | 4.420 | 4.330 | 4.350 | 71,936 | -0.05(-1.14%) |
Jul 08, 2011 | 4.320 | 4.430 | 4.260 | 4.400 | 62,438 | +0.03(+0.69%) |
Jul 07, 2011 | 4.300 | 4.380 | 4.200 | 4.370 | 45,466 | +0.11(+2.58%) |
Jul 06, 2011 | 4.200 | 4.330 | 4.160 | 4.260 | 34,296 | -0.07(-1.62%) |
Jul 05, 2011 | 4.260 | 4.340 | 4.260 | 4.330 | 40,141 | +0.07(+1.64%) |
Jul 01, 2011 | 4.150 | 4.290 | 4.150 | 4.260 | 46,339 | +0.05(+1.19%) |
Jun 30, 2011 | 4.200 | 4.240 | 4.030 | 4.210 | 68,494 | +0.02(+0.48%) |
Jun 29, 2011 | 4.160 | 4.249 | 4.020 | 4.190 | 79,231 | +0.00(+0.00%) |
Jun 28, 2011 | 4.160 | 4.240 | 4.051 | 4.190 | 74,179 | +0.02(+0.46%) |
Jun 27, 2011 | 4.130 | 4.230 | 3.960 | 4.171 | 64,566 | +0.06(+1.48%) |
Jun 24, 2011 | 4.290 | 4.290 | 3.970 | 4.110 | 85,074 | +0.06(+1.48%) |
Jun 23, 2011 | 3.980 | 4.130 | 3.710 | 4.050 | 69,952 | +0.05(+1.25%) |
Jun 22, 2011 | 4.030 | 4.090 | 3.940 | 4.000 | 71,675 | -0.02(-0.50%) |
Jun 21, 2011 | 4.000 | 4.120 | 3.960 | 4.020 | 98,805 | +0.05(+1.26%) |
Jun 20, 2011 | 3.940 | 4.040 | 3.760 | 3.970 | 289,770 | +0.17(+4.47%) |
Jun 17, 2011 | 3.730 | 3.820 | 3.690 | 3.800 | 101,161 | +0.10(+2.70%) |
Jun 16, 2011 | 3.640 | 3.830 | 3.280 | 3.700 | 214,905 | +0.07(+1.93%) |
Jun 15, 2011 | 3.670 | 3.730 | 3.620 | 3.630 | 155,525 | -0.03(-0.82%) |
Jun 14, 2011 | 3.620 | 3.700 | 3.590 | 3.660 | 79,821 | +0.07(+1.95%) |
Jun 13, 2011 | 3.520 | 3.630 | 3.350 | 3.590 | 79,992 | +0.07(+1.99%) |
Jun 10, 2011 | 3.620 | 3.660 | 3.180 | 3.520 | 220,852 | -0.07(-1.95%) |
Jun 09, 2011 | 3.650 | 3.660 | 3.430 | 3.590 | 161,593 | -0.07(-1.91%) |
Jun 08, 2011 | 3.820 | 3.820 | 3.510 | 3.660 | 240,948 | -0.11(-2.92%) |
Jun 07, 2011 | 4.000 | 4.030 | 3.750 | 3.770 | 145,825 | -0.23(-5.75%) |
Jun 06, 2011 | 4.090 | 4.090 | 3.800 | 4.000 | 344,026 | -0.07(-1.72%) |
Jun 03, 2011 | 4.190 | 4.250 | 4.050 | 4.070 | 130,956 | -0.16(-3.78%) |
May 24, 2011 | 4.220 | 4.260 | 4.160 | 4.230 | 58,570 | +0.01(+0.24%) |
May 23, 2011 | 4.310 | 4.330 | 4.200 | 4.220 | 72,000 | -0.15(-3.43%) |
May 20, 2011 | 4.420 | 4.449 | 4.360 | 4.370 | 37,996 | -0.07(-1.58%) |
May 19, 2011 | 4.550 | 4.570 | 4.400 | 4.440 | 39,546 | -0.05(-1.11%) |
May 18, 2011 | 4.480 | 4.550 | 4.460 | 4.490 | 58,080 | +0.04(+0.90%) |
May 17, 2011 | 4.400 | 4.550 | 4.400 | 4.450 | 132,722 | +0.08(+1.83%) |
May 16, 2011 | 4.570 | 4.570 | 4.320 | 4.370 | 127,518 | +0.00(+0.00%) |
May 13, 2011 | 4.570 | 4.570 | 4.300 | 4.370 | 117,260 | +0.00(+0.00%) |
May 12, 2011 | 4.570 | 4.570 | 4.370 | 4.370 | 49,141 | -0.10(-2.24%) |
May 11, 2011 | 4.450 | 4.541 | 4.450 | 4.470 | 48,104 | +0.05(+1.13%) |
May 10, 2011 | 4.400 | 4.492 | 4.380 | 4.420 | 69,804 | +0.05(+1.14%) |
May 09, 2011 | 4.290 | 4.450 | 4.290 | 4.370 | 74,974 | +0.04(+0.92%) |
May 06, 2011 | 4.350 | 4.447 | 4.300 | 4.330 | 74,042 | -0.03(-0.69%) |
May 05, 2011 | 4.430 | 4.470 | 4.280 | 4.360 | 74,650 | -0.12(-2.68%) |
May 04, 2011 | 4.530 | 4.570 | 4.250 | 4.480 | 94,335 | -0.07(-1.54%) |
May 03, 2011 | 4.620 | 4.620 | 4.300 | 4.550 | 114,232 | -0.01(-0.22%) |
May 02, 2011 | 4.530 | 4.560 | 4.360 | 4.560 | 75,476 | +0.15(+3.40%) |
Apr 29, 2011 | 4.460 | 4.560 | 4.400 | 4.410 | 80,032 | -0.06(-1.34%) |
Apr 28, 2011 | 4.550 | 4.639 | 4.400 | 4.470 | 49,149 | -0.04(-0.89%) |
Apr 27, 2011 | 4.520 | 4.570 | 4.420 | 4.510 | 51,425 | +0.01(+0.22%) |
Apr 26, 2011 | 4.510 | 4.570 | 4.420 | 4.500 | 111,190 | +0.00(+0.00%) |
Apr 25, 2011 | 4.450 | 4.640 | 4.370 | 4.500 | 115,941 | +0.13(+2.97%) |
Apr 21, 2011 | 4.340 | 4.490 | 4.200 | 4.370 | 160,415 | +0.02(+0.46%) |
Apr 20, 2011 | 4.560 | 4.560 | 4.290 | 4.350 | 148,693 | -0.20(-4.40%) |
Apr 19, 2011 | 4.560 | 4.800 | 4.460 | 4.550 | 134,170 | -0.02(-0.44%) |
Apr 18, 2011 | 4.300 | 4.580 | 4.100 | 4.570 | 275,180 | +0.26(+6.03%) |
Apr 15, 2011 | 4.190 | 4.360 | 4.190 | 4.310 | 153,884 | +0.12(+2.86%) |
Apr 14, 2011 | 4.260 | 4.300 | 4.110 | 4.190 | 249,851 | -0.07(-1.64%) |
Apr 13, 2011 | 4.370 | 4.440 | 4.200 | 4.260 | 364,205 | -0.10(-2.30%) |
Apr 12, 2011 | 4.630 | 4.840 | 4.330 | 4.360 | 342,854 | -0.21(-4.59%) |
Apr 11, 2011 | 4.950 | 5.086 | 4.440 | 4.570 | 312,158 | -0.38(-7.68%) |
Apr 08, 2011 | 5.010 | 5.360 | 4.900 | 4.950 | 365,044 | +0.05(+1.02%) |
Apr 07, 2011 | 4.550 | 5.080 | 4.550 | 4.900 | 305,996 | +0.35(+7.69%) |
Apr 06, 2011 | 4.730 | 4.740 | 4.400 | 4.550 | 457,036 | -0.19(-4.01%) |
Apr 05, 2011 | 5.000 | 5.090 | 4.600 | 4.740 | 382,658 | -0.28(-5.58%) |
Apr 04, 2011 | 5.180 | 5.280 | 4.830 | 5.020 | 349,572 | -0.17(-3.28%) |
Apr 01, 2011 | 5.470 | 5.670 | 4.910 | 5.190 | 604,363 | -0.02(-0.38%) |
Mar 31, 2011 | 5.300 | 5.380 | 5.120 | 5.210 | 318,357 | -0.11(-2.07%) |
Mar 30, 2011 | 5.320 | 5.531 | 5.300 | 5.320 | 208,895 | -0.10(-1.85%) |
Mar 29, 2011 | 5.520 | 5.520 | 5.350 | 5.420 | 203,497 | -0.11(-1.99%) |
Mar 28, 2011 | 5.950 | 6.150 | 5.510 | 5.530 | 160,834 | -0.36(-6.11%) |
Mar 25, 2011 | 5.310 | 5.940 | 5.300 | 5.890 | 319,081 | +0.56(+10.51%) |
Mar 24, 2011 | 5.300 | 5.390 | 5.240 | 5.330 | 270,377 | +0.02(+0.38%) |
Mar 23, 2011 | 5.600 | 5.600 | 5.310 | 5.310 | 529,996 | -0.28(-5.01%) |
Mar 22, 2011 | 5.840 | 5.940 | 5.570 | 5.590 | 406,618 | -0.28(-4.77%) |
Mar 21, 2011 | 5.865 | 6.340 | 5.810 | 5.870 | 133,107 | -0.27(-4.40%) |
Mar 18, 2011 | 5.980 | 6.190 | 5.870 | 6.140 | 125,944 | +0.28(+4.78%) |
Mar 17, 2011 | 5.960 | 6.130 | 5.750 | 5.860 | 205,576 | -0.04(-0.68%) |
Mar 16, 2011 | 6.340 | 6.340 | 5.850 | 5.900 | 148,434 | -0.41(-6.50%) |
Mar 15, 2011 | 6.040 | 6.430 | 5.920 | 6.310 | 154,561 | +0.24(+3.95%) |
Mar 14, 2011 | 5.890 | 6.116 | 5.850 | 6.070 | 219,763 | -0.06(-0.98%) |
Mar 11, 2011 | 6.120 | 6.170 | 6.000 | 6.130 | 147,473 | -0.04(-0.65%) |
Mar 10, 2011 | 6.400 | 6.430 | 6.130 | 6.170 | 151,188 | -0.31(-4.79%) |
Mar 09, 2011 | 6.560 | 6.740 | 6.460 | 6.480 | 99,113 | -0.04(-0.61%) |
Mar 08, 2011 | 6.300 | 6.620 | 6.300 | 6.520 | 136,940 | +0.21(+3.33%) |
Mar 07, 2011 | 6.950 | 6.950 | 6.100 | 6.310 | 455,969 | -0.61(-8.82%) |
Mar 04, 2011 | 6.930 | 6.939 | 6.796 | 6.920 | 53,108 | -0.03(-0.43%) |
Mar 03, 2011 | 6.710 | 7.010 | 6.710 | 6.950 | 155,313 | +0.22(+3.27%) |
Mar 02, 2011 | 7.040 | 7.040 | 6.660 | 6.730 | 223,989 | -0.29(-4.13%) |
Mar 01, 2011 | 7.170 | 7.250 | 6.980 | 7.020 | 178,131 | -0.10(-1.40%) |
Feb 28, 2011 | 7.220 | 7.250 | 7.120 | 7.120 | 190,319 | -0.06(-0.84%) |
Feb 25, 2011 | 7.040 | 7.230 | 6.995 | 7.180 | 101,892 | +0.19(+2.72%) |
Feb 24, 2011 | 6.920 | 7.060 | 6.880 | 6.990 | 103,369 | +0.04(+0.58%) |
Feb 23, 2011 | 7.170 | 7.170 | 6.740 | 6.950 | 185,107 | -0.19(-2.66%) |
Feb 22, 2011 | 7.000 | 7.180 | 6.950 | 7.140 | 204,736 | -0.03(-0.42%) |
Feb 18, 2011 | 7.100 | 7.320 | 7.000 | 7.170 | 427,143 | -0.18(-2.45%) |
Feb 17, 2011 | 7.080 | 7.350 | 6.953 | 7.350 | 989,457 | +0.70(+10.53%) |
Feb 16, 2011 | 6.690 | 6.700 | 6.500 | 6.650 | 71,749 | +0.02(+0.30%) |
Feb 15, 2011 | 6.600 | 6.690 | 6.500 | 6.630 | 48,402 | +0.04(+0.61%) |
Feb 14, 2011 | 6.790 | 6.790 | 6.510 | 6.590 | 102,757 | +0.09(+1.38%) |
Feb 11, 2011 | 6.400 | 6.700 | 6.400 | 6.500 | 184,020 | +0.06(+0.93%) |
Feb 10, 2011 | 6.650 | 6.650 | 6.310 | 6.440 | 185,797 | -0.24(-3.59%) |
Feb 09, 2011 | 6.760 | 6.760 | 6.620 | 6.680 | 150,844 | -0.07(-1.04%) |
Feb 08, 2011 | 6.980 | 7.000 | 6.730 | 6.750 | 164,628 | -0.06(-0.88%) |
Feb 07, 2011 | 6.960 | 6.980 | 6.750 | 6.810 | 247,129 | +0.07(+1.04%) |
Feb 04, 2011 | 6.650 | 6.790 | 6.600 | 6.740 | 91,929 | +0.11(+1.66%) |
Feb 03, 2011 | 6.700 | 6.830 | 6.600 | 6.630 | 220,239 | -0.03(-0.45%) |
Feb 02, 2011 | 6.620 | 6.840 | 6.550 | 6.660 | 333,022 | +0.07(+1.06%) |
Feb 01, 2011 | 6.530 | 6.610 | 6.390 | 6.590 | 177,250 | +0.12(+1.85%) |
Jan 31, 2011 | 6.610 | 6.610 | 6.270 | 6.470 | 336,809 | -0.12(-1.82%) |
Jan 28, 2011 | 6.500 | 6.620 | 6.421 | 6.590 | 194,560 | +0.10(+1.54%) |
Jan 27, 2011 | 6.500 | 6.570 | 6.340 | 6.490 | 241,195 | +0.04(+0.62%) |
Jan 26, 2011 | 6.490 | 6.550 | 6.300 | 6.450 | 214,559 | +0.08(+1.26%) |
Jan 25, 2011 | 6.600 | 6.600 | 6.350 | 6.370 | 209,795 | -0.15(-2.30%) |
Jan 24, 2011 | 6.650 | 6.670 | 6.300 | 6.520 | 583,804 | +0.18(+2.84%) |
Jan 21, 2011 | 6.500 | 6.510 | 6.050 | 6.340 | 500,200 | -0.14(-2.16%) |
Jan 20, 2011 | 6.350 | 6.490 | 6.090 | 6.480 | 405,151 | +0.11(+1.73%) |
Jan 19, 2011 | 6.220 | 6.470 | 6.050 | 6.370 | 692,813 | +0.32(+5.29%) |
Jan 18, 2011 | 6.100 | 6.350 | 5.800 | 6.050 | 1,869,407 | +0.53(+9.60%) |
Jan 14, 2011 | 5.580 | 5.750 | 5.470 | 5.520 | 85,104 | -0.06(-1.07%) |
Jan 13, 2011 | 5.600 | 5.680 | 5.550 | 5.580 | 28,697 | -0.02(-0.36%) |
Jan 12, 2011 | 5.700 | 5.700 | 5.560 | 5.600 | 56,781 | -0.02(-0.36%) |
Jan 11, 2011 | 5.650 | 5.680 | 5.570 | 5.620 | 34,857 | -0.04(-0.71%) |
Jan 10, 2011 | 5.700 | 5.700 | 5.580 | 5.660 | 26,654 | -0.04(-0.70%) |
Jan 07, 2011 | 5.660 | 5.720 | 5.450 | 5.700 | 110,900 | +0.03(+0.51%) |
Jan 06, 2011 | 5.620 | 5.690 | 5.540 | 5.671 | 35,284 | +0.08(+1.45%) |
Jan 05, 2011 | 5.470 | 5.590 | 5.470 | 5.590 | 37,939 | +0.09(+1.64%) |
Jan 04, 2011 | 5.500 | 5.650 | 5.460 | 5.500 | 46,316 | +0.05(+0.92%) |
Jan 03, 2011 | 5.540 | 5.630 | 5.330 | 5.450 | 128,301 | +0.02(+0.37%) |
Dec 31, 2010 | 5.160 | 5.430 | 5.130 | 5.430 | 75,561 | +0.24(+4.62%) |
Dec 30, 2010 | 5.140 | 5.300 | 5.080 | 5.190 | 104,316 | +0.07(+1.37%) |
Dec 29, 2010 | 5.130 | 5.160 | 5.100 | 5.120 | 39,192 | -0.01(-0.20%) |
Dec 28, 2010 | 5.120 | 5.180 | 5.080 | 5.130 | 105,191 | -0.01(-0.19%) |
Dec 27, 2010 | 5.240 | 5.250 | 5.080 | 5.140 | 64,193 | -0.11(-2.10%) |
Dec 23, 2010 | 5.280 | 5.290 | 5.230 | 5.250 | 15,668 | -0.05(-0.95%) |
Dec 22, 2010 | 5.250 | 5.390 | 5.230 | 5.300 | 19,730 | +0.08(+1.53%) |
Dec 21, 2010 | 5.130 | 5.380 | 5.130 | 5.220 | 53,528 | +0.12(+2.35%) |
Dec 20, 2010 | 5.090 | 5.130 | 5.060 | 5.100 | 26,739 | +0.01(+0.20%) |
Dec 17, 2010 | 5.080 | 5.120 | 5.050 | 5.090 | 33,603 | +0.03(+0.59%) |
Dec 16, 2010 | 5.050 | 5.100 | 5.030 | 5.060 | 11,848 | +0.02(+0.39%) |
Dec 15, 2010 | 5.070 | 5.130 | 5.030 | 5.040 | 27,605 | +0.00(+0.00%) |
Dec 14, 2010 | 5.210 | 5.210 | 5.010 | 5.040 | 77,391 | -0.07(-1.37%) |
Dec 13, 2010 | 5.210 | 5.210 | 5.040 | 5.110 | 100,447 | -0.06(-1.16%) |
Dec 10, 2010 | 5.190 | 5.250 | 5.150 | 5.170 | 22,820 | -0.02(-0.39%) |
Dec 09, 2010 | 5.280 | 5.280 | 5.080 | 5.190 | 38,511 | +0.04(+0.78%) |
Dec 08, 2010 | 5.440 | 5.440 | 5.090 | 5.150 | 125,520 | -0.25(-4.63%) |
Dec 07, 2010 | 5.460 | 5.490 | 5.360 | 5.400 | 34,677 | +0.01(+0.19%) |
Dec 06, 2010 | 5.410 | 5.530 | 5.350 | 5.390 | 89,098 | +0.01(+0.19%) |
Dec 03, 2010 | 5.430 | 5.450 | 5.350 | 5.380 | 54,099 | -0.10(-1.82%) |
Dec 02, 2010 | 5.510 | 5.549 | 5.400 | 5.480 | 58,548 | +0.01(+0.18%) |
Dec 01, 2010 | 5.530 | 5.540 | 5.400 | 5.470 | 78,304 | +0.02(+0.37%) |
Nov 30, 2010 | 5.670 | 5.700 | 5.410 | 5.450 | 375,465 | -0.25(-4.39%) |
Nov 29, 2010 | 5.720 | 5.720 | 5.530 | 5.700 | 211,587 | -0.02(-0.35%) |
Nov 26, 2010 | 5.670 | 5.730 | 5.650 | 5.720 | 34,203 | +0.00(+0.00%) |
Nov 24, 2010 | 5.660 | 5.720 | 5.720 | 5.720 | 99,220 | +0.05(+0.88%) |
Nov 23, 2010 | 5.590 | 5.670 | 5.570 | 5.670 | 67,020 | +0.02(+0.35%) |
Nov 22, 2010 | 5.600 | 5.660 | 5.593 | 5.650 | 54,074 | -0.01(-0.18%) |
Nov 19, 2010 | 5.620 | 5.660 | 5.590 | 5.660 | 72,669 | +0.01(+0.18%) |
Nov 18, 2010 | 5.660 | 5.660 | 5.580 | 5.650 | 188,021 | -0.02(-0.35%) |
Nov 17, 2010 | 5.570 | 5.670 | 5.500 | 5.670 | 73,319 | +0.06(+1.07%) |
Nov 16, 2010 | 5.670 | 5.680 | 5.480 | 5.610 | 114,482 | -0.06(-1.06%) |
Nov 15, 2010 | 5.650 | 5.690 | 5.500 | 5.670 | 162,476 | +0.05(+0.89%) |
Nov 12, 2010 | 5.660 | 5.740 | 5.470 | 5.620 | 179,482 | -0.16(-2.77%) |
Nov 11, 2010 | 5.990 | 6.000 | 5.650 | 5.780 | 1,213,172 | +0.26(+4.71%) |
Nov 10, 2010 | 5.530 | 5.550 | 5.450 | 5.520 | 101,607 | -0.02(-0.36%) |
Nov 09, 2010 | 5.600 | 5.660 | 5.500 | 5.540 | 71,198 | -0.06(-1.07%) |
Nov 08, 2010 | 5.350 | 5.650 | 5.250 | 5.600 | 147,064 | +0.29(+5.46%) |
Nov 05, 2010 | 5.470 | 5.470 | 5.250 | 5.310 | 61,322 | -0.08(-1.48%) |
Nov 04, 2010 | 5.500 | 5.500 | 5.320 | 5.390 | 39,691 | -0.03(-0.55%) |
Nov 03, 2010 | 5.490 | 5.500 | 5.350 | 5.420 | 26,776 | -0.13(-2.34%) |
Nov 02, 2010 | 5.340 | 5.550 | 5.310 | 5.550 | 60,082 | +0.21(+3.93%) |
Nov 01, 2010 | 5.420 | 5.420 | 5.300 | 5.340 | 11,227 | -0.05(-0.93%) |
Oct 29, 2010 | 5.300 | 5.390 | 5.280 | 5.390 | 23,985 | +0.06(+1.13%) |
Oct 28, 2010 | 5.450 | 5.450 | 5.330 | 5.330 | 34,888 | -0.10(-1.84%) |
Oct 27, 2010 | 5.460 | 5.510 | 5.380 | 5.430 | 40,062 | -0.03(-0.55%) |
Oct 25, 2010 | 5.500 | 5.540 | 5.420 | 5.460 | 66,099 | -0.04(-0.73%) |
Oct 22, 2010 | 5.510 | 5.590 | 5.450 | 5.500 | 34,082 | -0.02(-0.36%) |
Oct 21, 2010 | 5.600 | 5.670 | 5.450 | 5.520 | 54,913 | -0.04(-0.72%) |
Oct 20, 2010 | 5.500 | 5.620 | 5.500 | 5.560 | 39,005 | +0.09(+1.65%) |
Oct 19, 2010 | 5.600 | 5.690 | 5.450 | 5.470 | 63,063 | -0.21(-3.70%) |
Oct 18, 2010 | 5.670 | 5.720 | 5.650 | 5.680 | 74,203 | +0.02(+0.35%) |
Oct 15, 2010 | 5.680 | 5.770 | 5.640 | 5.660 | 168,591 | +0.01(+0.18%) |
Oct 14, 2010 | 5.520 | 5.750 | 5.400 | 5.650 | 181,719 | +0.20(+3.67%) |
Oct 13, 2010 | 5.470 | 5.590 | 5.420 | 5.450 | 74,794 | +0.03(+0.55%) |
Oct 12, 2010 | 5.500 | 5.549 | 5.380 | 5.420 | 75,802 | -0.13(-2.34%) |
Oct 11, 2010 | 5.490 | 5.680 | 5.450 | 5.550 | 176,004 | +0.14(+2.59%) |
Oct 08, 2010 | 5.260 | 5.430 | 5.260 | 5.410 | 92,689 | +0.16(+3.05%) |
Oct 07, 2010 | 5.340 | 5.420 | 5.250 | 5.250 | 72,137 | -0.10(-1.87%) |
Oct 06, 2010 | 5.490 | 5.500 | 5.310 | 5.350 | 128,105 | -0.10(-1.83%) |
Oct 05, 2010 | 5.440 | 5.480 | 5.320 | 5.450 | 224,832 | +0.04(+0.74%) |
Oct 04, 2010 | 5.950 | 5.980 | 5.320 | 5.410 | 1,358,427 | -1.31(-19.49%) |