Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.816 | 5.994 | 5.582 | 5.941 | 451,200 | +0.03(+0.51%) |
Sep 29, 2011 | 5.964 | 5.964 | 5.746 | 5.911 | 233,371 | +0.10(+1.68%) |
Sep 28, 2011 | 6.101 | 6.130 | 5.813 | 5.813 | 302,955 | -0.29(-4.72%) |
Sep 27, 2011 | 6.037 | 6.294 | 6.004 | 6.101 | 298,776 | +0.17(+2.85%) |
Sep 26, 2011 | 5.816 | 5.937 | 5.716 | 5.932 | 164,984 | +0.15(+2.61%) |
Sep 23, 2011 | 5.736 | 5.876 | 5.703 | 5.781 | 355,628 | +0.05(+0.88%) |
Sep 22, 2011 | 5.664 | 5.835 | 5.641 | 5.731 | 412,986 | -0.04(-0.74%) |
Sep 21, 2011 | 6.060 | 6.080 | 5.768 | 5.774 | 225,370 | -0.25(-4.22%) |
Sep 20, 2011 | 6.165 | 6.165 | 6.013 | 6.028 | 404,472 | -0.09(-1.52%) |
Sep 19, 2011 | 6.134 | 6.176 | 6.064 | 6.121 | 177,387 | -0.08(-1.28%) |
Sep 16, 2011 | 6.180 | 6.208 | 6.107 | 6.200 | 297,009 | +0.07(+1.07%) |
Sep 15, 2011 | 6.157 | 6.160 | 5.993 | 6.134 | 132,945 | -0.04(-0.59%) |
Sep 14, 2011 | 6.106 | 6.252 | 5.987 | 6.171 | 208,000 | +0.12(+2.06%) |
Sep 13, 2011 | 6.086 | 6.136 | 5.978 | 6.046 | 388,856 | -0.03(-0.53%) |
Sep 12, 2011 | 5.997 | 6.127 | 5.952 | 6.078 | 184,869 | -0.02(-0.30%) |
Sep 09, 2011 | 6.182 | 6.182 | 5.979 | 6.096 | 426,742 | -0.12(-1.96%) |
Sep 08, 2011 | 6.343 | 6.381 | 6.156 | 6.218 | 210,621 | -0.17(-2.67%) |
Sep 07, 2011 | 6.366 | 6.439 | 6.351 | 6.389 | 483,173 | +0.10(+1.57%) |
Sep 06, 2011 | 6.022 | 6.310 | 5.666 | 6.290 | 441,865 | +0.12(+1.90%) |
Sep 02, 2011 | 6.375 | 6.454 | 6.160 | 6.173 | 275,757 | -0.31(-4.75%) |
Sep 01, 2011 | 6.644 | 6.704 | 6.399 | 6.480 | 506,271 | -0.18(-2.76%) |
Aug 31, 2011 | 6.797 | 6.850 | 6.535 | 6.664 | 368,169 | -0.08(-1.20%) |
Aug 30, 2011 | 6.640 | 6.791 | 6.530 | 6.745 | 495,767 | +0.08(+1.21%) |
Aug 29, 2011 | 6.469 | 6.698 | 6.469 | 6.664 | 592,922 | +0.24(+3.74%) |
Aug 26, 2011 | 6.221 | 6.431 | 6.221 | 6.424 | 371,953 | +0.17(+2.73%) |
Aug 25, 2011 | 6.475 | 6.475 | 6.221 | 6.253 | 291,222 | -0.22(-3.39%) |
Aug 24, 2011 | 6.439 | 6.507 | 6.369 | 6.472 | 644,814 | +0.01(+0.16%) |
Aug 23, 2011 | 6.183 | 6.480 | 6.171 | 6.462 | 806,625 | +0.28(+4.56%) |
Aug 22, 2011 | 6.322 | 6.498 | 6.103 | 6.180 | 328,155 | +0.01(+0.20%) |
Aug 19, 2011 | 6.118 | 6.351 | 6.099 | 6.168 | 512,217 | -0.05(-0.83%) |
Aug 18, 2011 | 6.373 | 6.471 | 6.168 | 6.220 | 644,117 | -0.27(-4.22%) |
Aug 17, 2011 | 6.504 | 6.631 | 6.402 | 6.494 | 407,152 | +0.02(+0.38%) |
Aug 16, 2011 | 6.408 | 6.562 | 6.393 | 6.469 | 574,383 | -0.04(-0.61%) |
Aug 15, 2011 | 6.463 | 6.603 | 6.418 | 6.509 | 241,419 | +0.01(+0.09%) |
Aug 12, 2011 | 6.567 | 6.567 | 6.360 | 6.503 | 258,644 | -0.03(-0.40%) |
Aug 11, 2011 | 6.407 | 6.634 | 6.357 | 6.529 | 723,673 | +0.16(+2.46%) |
Aug 10, 2011 | 6.603 | 6.693 | 6.372 | 6.372 | 598,040 | -0.40(-5.97%) |
Aug 09, 2011 | 6.597 | 6.832 | 6.355 | 6.777 | 662,492 | +0.46(+7.25%) |
Aug 08, 2011 | 6.471 | 6.783 | 6.281 | 6.319 | 780,039 | -0.31(-4.62%) |
Aug 05, 2011 | 6.670 | 6.804 | 6.431 | 6.625 | 233,325 | +0.03(+0.44%) |
Aug 04, 2011 | 6.771 | 6.879 | 6.596 | 6.596 | 326,118 | -0.26(-3.75%) |
Aug 03, 2011 | 6.698 | 6.950 | 6.660 | 6.853 | 324,575 | +0.16(+2.34%) |
Aug 02, 2011 | 6.816 | 6.987 | 6.696 | 6.696 | 295,130 | -0.13(-1.87%) |
Aug 01, 2011 | 6.781 | 6.909 | 6.736 | 6.824 | 612,965 | +0.14(+2.05%) |
Jul 29, 2011 | 6.497 | 6.748 | 6.497 | 6.687 | 1,915,982 | +0.16(+2.42%) |
Jul 28, 2011 | 6.698 | 6.769 | 6.504 | 6.529 | 607,316 | +0.14(+2.24%) |
Jul 27, 2011 | 6.401 | 6.479 | 6.358 | 6.386 | 403,033 | -0.05(-0.83%) |
Jul 26, 2011 | 6.678 | 6.678 | 6.393 | 6.439 | 384,777 | -0.07(-1.12%) |
Jul 25, 2011 | 6.553 | 6.600 | 6.409 | 6.512 | 186,210 | -0.08(-1.22%) |
Jul 22, 2011 | 6.629 | 6.666 | 6.573 | 6.593 | 84,469 | -0.05(-0.80%) |
Jul 21, 2011 | 6.687 | 6.707 | 6.582 | 6.646 | 347,127 | -0.03(-0.41%) |
Jul 20, 2011 | 6.698 | 6.698 | 6.515 | 6.673 | 162,809 | -0.02(-0.32%) |
Jul 19, 2011 | 6.719 | 6.730 | 6.672 | 6.695 | 216,797 | +0.03(+0.43%) |
Jul 18, 2011 | 6.792 | 6.794 | 6.640 | 6.666 | 399,144 | -0.13(-1.95%) |
Jul 15, 2011 | 6.762 | 6.856 | 6.756 | 6.798 | 270,633 | +0.04(+0.56%) |
Jul 14, 2011 | 6.880 | 6.944 | 6.760 | 6.760 | 88,608 | -0.13(-1.86%) |
Jul 13, 2011 | 6.918 | 7.010 | 6.841 | 6.888 | 119,707 | -0.02(-0.29%) |
Jul 12, 2011 | 6.923 | 6.973 | 6.883 | 6.908 | 192,674 | -0.04(-0.59%) |
Jul 11, 2011 | 6.966 | 7.010 | 6.923 | 6.949 | 110,609 | -0.08(-1.13%) |
Jul 08, 2011 | 6.931 | 7.072 | 6.931 | 7.028 | 117,737 | +0.00(+0.02%) |
Jul 07, 2011 | 7.002 | 7.147 | 7.002 | 7.027 | 257,087 | +0.05(+0.79%) |
Jul 06, 2011 | 6.961 | 7.002 | 6.946 | 6.972 | 163,236 | +0.01(+0.20%) |
Jul 05, 2011 | 6.896 | 6.988 | 6.827 | 6.958 | 170,476 | +0.03(+0.44%) |
Jul 01, 2011 | 6.839 | 6.941 | 6.815 | 6.928 | 228,464 | +0.07(+0.95%) |
Jun 30, 2011 | 6.819 | 6.963 | 6.783 | 6.862 | 147,135 | +0.08(+1.14%) |
Jun 29, 2011 | 6.673 | 6.877 | 6.673 | 6.784 | 182,774 | -0.05(-0.78%) |
Jun 28, 2011 | 6.689 | 6.848 | 6.676 | 6.838 | 272,604 | +0.18(+2.72%) |
Jun 27, 2011 | 6.567 | 6.669 | 6.428 | 6.657 | 128,983 | +0.12(+1.82%) |
Jun 24, 2011 | 6.582 | 6.622 | 6.469 | 6.538 | 980,215 | -0.05(-0.76%) |
Jun 23, 2011 | 6.603 | 6.617 | 6.465 | 6.588 | 210,569 | -0.06(-0.87%) |
Jun 22, 2011 | 6.771 | 6.813 | 6.643 | 6.646 | 273,924 | -0.15(-2.20%) |
Jun 21, 2011 | 6.698 | 6.832 | 6.698 | 6.795 | 177,590 | +0.11(+1.64%) |
Jun 20, 2011 | 6.693 | 6.731 | 6.510 | 6.686 | 90,224 | +0.16(+2.47%) |
Jun 17, 2011 | 6.565 | 6.654 | 6.485 | 6.524 | 396,372 | -0.01(-0.12%) |
Jun 16, 2011 | 6.373 | 6.577 | 6.373 | 6.532 | 180,251 | +0.15(+2.39%) |
Jun 15, 2011 | 6.340 | 6.482 | 6.340 | 6.380 | 292,805 | -0.02(-0.36%) |
Jun 14, 2011 | 6.345 | 6.421 | 6.325 | 6.402 | 238,929 | +0.09(+1.47%) |
Jun 13, 2011 | 6.322 | 6.381 | 6.249 | 6.310 | 162,330 | +0.03(+0.53%) |
Jun 10, 2011 | 6.305 | 6.332 | 6.235 | 6.276 | 178,609 | -0.08(-1.22%) |
Jun 09, 2011 | 6.323 | 6.444 | 6.316 | 6.354 | 169,832 | -0.00(-0.07%) |
Jun 08, 2011 | 6.338 | 6.380 | 6.287 | 6.358 | 210,083 | -0.02(-0.26%) |
Jun 07, 2011 | 6.433 | 6.480 | 6.322 | 6.375 | 280,612 | -0.03(-0.45%) |
Jun 06, 2011 | 6.457 | 6.517 | 6.281 | 6.404 | 282,964 | -0.02(-0.36%) |
Jun 03, 2011 | 6.503 | 6.623 | 6.405 | 6.427 | 282,307 | -0.00(-0.05%) |
May 24, 2011 | 6.539 | 6.539 | 6.404 | 6.430 | 188,988 | -0.08(-1.22%) |
May 23, 2011 | 6.479 | 6.597 | 6.459 | 6.509 | 114,629 | -0.10(-1.45%) |
May 20, 2011 | 6.654 | 6.666 | 6.530 | 6.605 | 208,552 | -0.09(-1.39%) |
May 19, 2011 | 6.684 | 6.776 | 6.622 | 6.698 | 184,061 | +0.03(+0.46%) |
May 18, 2011 | 6.686 | 6.698 | 6.638 | 6.667 | 241,701 | -0.02(-0.27%) |
May 17, 2011 | 6.686 | 6.739 | 6.641 | 6.686 | 265,240 | -0.01(-0.14%) |
May 16, 2011 | 6.804 | 6.876 | 6.655 | 6.695 | 546,102 | -0.13(-1.97%) |
May 13, 2011 | 7.023 | 7.071 | 6.815 | 6.829 | 240,322 | -0.20(-2.87%) |
May 12, 2011 | 6.711 | 7.046 | 6.711 | 7.031 | 245,163 | +0.30(+4.50%) |
May 11, 2011 | 6.644 | 6.800 | 6.643 | 6.728 | 339,310 | +0.03(+0.45%) |
May 10, 2011 | 6.340 | 6.707 | 6.300 | 6.698 | 537,364 | +0.49(+7.87%) |
May 09, 2011 | 6.101 | 6.235 | 6.035 | 6.209 | 77,052 | +0.09(+1.42%) |
May 06, 2011 | 6.246 | 6.252 | 6.121 | 6.122 | 103,606 | -0.06(-0.94%) |
May 05, 2011 | 6.130 | 6.246 | 6.124 | 6.180 | 104,236 | +0.01(+0.17%) |
May 04, 2011 | 6.201 | 6.203 | 6.130 | 6.170 | 602,520 | -0.05(-0.76%) |
May 03, 2011 | 6.255 | 6.256 | 6.180 | 6.217 | 283,989 | -0.00(-0.05%) |
May 02, 2011 | 6.236 | 6.302 | 6.191 | 6.220 | 817,037 | -0.13(-2.04%) |
Apr 29, 2011 | 6.296 | 6.392 | 6.296 | 6.349 | 322,952 | +0.06(+0.99%) |
Apr 28, 2011 | 6.233 | 6.297 | 6.223 | 6.287 | 257,534 | +0.05(+0.83%) |
Apr 27, 2011 | 6.205 | 6.255 | 6.205 | 6.235 | 45,874 | +0.02(+0.37%) |
Apr 26, 2011 | 6.244 | 6.273 | 6.141 | 6.212 | 520,606 | +0.01(+0.15%) |
Apr 25, 2011 | 6.256 | 6.273 | 6.166 | 6.203 | 289,855 | +0.00(+0.02%) |
Apr 21, 2011 | 6.240 | 6.240 | 6.128 | 6.201 | 205,754 | -0.01(-0.12%) |
Apr 20, 2011 | 6.165 | 6.211 | 6.136 | 6.209 | 119,720 | +0.11(+1.82%) |
Apr 19, 2011 | 6.195 | 6.195 | 6.066 | 6.098 | 193,554 | -0.09(-1.43%) |
Apr 18, 2011 | 6.168 | 6.197 | 6.098 | 6.186 | 197,141 | -0.08(-1.24%) |
Apr 15, 2011 | 6.081 | 6.278 | 6.081 | 6.264 | 218,728 | +0.15(+2.39%) |
Apr 14, 2011 | 6.089 | 6.145 | 6.023 | 6.118 | 84,456 | +0.01(+0.10%) |
Apr 13, 2011 | 6.048 | 6.265 | 5.969 | 6.112 | 303,901 | +0.05(+0.83%) |
Apr 12, 2011 | 6.331 | 6.331 | 6.061 | 6.061 | 124,234 | -0.16(-2.55%) |
Apr 11, 2011 | 6.209 | 6.230 | 6.159 | 6.220 | 192,280 | +0.00(+0.00%) |
Apr 08, 2011 | 6.326 | 6.352 | 6.198 | 6.220 | 101,076 | -0.07(-1.11%) |
Apr 07, 2011 | 6.413 | 6.448 | 6.287 | 6.290 | 78,557 | -0.12(-1.92%) |
Apr 06, 2011 | 6.383 | 6.424 | 6.270 | 6.413 | 125,856 | +0.10(+1.54%) |
Apr 05, 2011 | 6.267 | 6.317 | 6.249 | 6.316 | 174,969 | +0.03(+0.44%) |
Apr 04, 2011 | 6.345 | 6.345 | 6.229 | 6.288 | 179,443 | -0.03(-0.41%) |
Apr 01, 2011 | 6.357 | 6.357 | 6.282 | 6.314 | 303,927 | -0.00(-0.05%) |
Mar 31, 2011 | 6.194 | 6.390 | 6.194 | 6.317 | 250,314 | -0.06(-0.93%) |
Mar 30, 2011 | 6.377 | 6.393 | 6.128 | 6.377 | 146,885 | +0.11(+1.75%) |
Mar 29, 2011 | 6.091 | 6.287 | 6.091 | 6.267 | 98,580 | +0.03(+0.46%) |
Mar 28, 2011 | 6.377 | 6.377 | 6.217 | 6.238 | 127,893 | -0.07(-1.06%) |
Mar 25, 2011 | 6.223 | 6.352 | 6.195 | 6.305 | 137,432 | +0.09(+1.47%) |
Mar 24, 2011 | 6.195 | 6.238 | 6.168 | 6.214 | 127,196 | +0.02(+0.25%) |
Mar 23, 2011 | 6.176 | 6.228 | 6.112 | 6.198 | 119,832 | -0.01(-0.12%) |
Mar 22, 2011 | 6.287 | 6.314 | 6.185 | 6.206 | 234,317 | -0.07(-1.04%) |
Mar 21, 2011 | 6.253 | 6.271 | 6.160 | 6.271 | 125,528 | +0.17(+2.74%) |
Mar 18, 2011 | 6.017 | 6.127 | 6.017 | 6.104 | 385,184 | +0.12(+2.06%) |
Mar 17, 2011 | 6.052 | 6.052 | 5.906 | 5.981 | 341,668 | +0.05(+0.82%) |
Mar 16, 2011 | 5.966 | 6.040 | 5.847 | 5.932 | 565,350 | -0.02(-0.31%) |
Mar 15, 2011 | 5.720 | 6.039 | 5.720 | 5.950 | 369,706 | -0.09(-1.56%) |
Mar 14, 2011 | 6.045 | 6.139 | 5.991 | 6.045 | 344,316 | -0.08(-1.32%) |
Mar 11, 2011 | 6.081 | 6.162 | 6.057 | 6.125 | 223,603 | +0.04(+0.60%) |
Mar 10, 2011 | 6.188 | 6.188 | 6.028 | 6.089 | 210,247 | -0.19(-3.05%) |
Mar 09, 2011 | 6.296 | 6.328 | 6.268 | 6.281 | 37,485 | -0.02(-0.29%) |
Mar 08, 2011 | 6.179 | 6.317 | 6.171 | 6.299 | 166,114 | +0.12(+1.90%) |
Mar 07, 2011 | 6.335 | 6.335 | 6.064 | 6.182 | 172,769 | -0.15(-2.31%) |
Mar 04, 2011 | 6.427 | 6.427 | 6.268 | 6.328 | 409,563 | -0.13(-2.00%) |
Mar 03, 2011 | 6.469 | 6.495 | 6.421 | 6.457 | 162,901 | +0.04(+0.69%) |
Mar 02, 2011 | 6.386 | 6.463 | 6.310 | 6.413 | 110,727 | +0.02(+0.36%) |
Mar 01, 2011 | 6.386 | 6.501 | 6.355 | 6.390 | 685,735 | +0.04(+0.55%) |
Feb 28, 2011 | 6.282 | 6.469 | 6.244 | 6.355 | 391,957 | +0.13(+2.10%) |
Feb 25, 2011 | 6.160 | 6.224 | 6.134 | 6.224 | 68,446 | +0.07(+1.09%) |
Feb 24, 2011 | 6.238 | 6.270 | 6.125 | 6.157 | 238,016 | -0.05(-0.78%) |
Feb 23, 2011 | 6.323 | 6.328 | 6.194 | 6.206 | 201,930 | -0.11(-1.69%) |
Feb 22, 2011 | 6.366 | 6.434 | 6.303 | 6.313 | 143,830 | -0.12(-1.80%) |
Feb 18, 2011 | 6.469 | 6.469 | 6.378 | 6.428 | 167,309 | -0.03(-0.52%) |
Feb 17, 2011 | 6.398 | 6.469 | 6.364 | 6.462 | 119,747 | +0.05(+0.81%) |
Feb 16, 2011 | 6.408 | 6.416 | 6.375 | 6.410 | 62,980 | +0.02(+0.36%) |
Feb 15, 2011 | 6.349 | 6.422 | 6.337 | 6.387 | 121,475 | -0.01(-0.10%) |
Feb 14, 2011 | 6.401 | 6.412 | 6.349 | 6.393 | 93,351 | -0.02(-0.38%) |
Feb 11, 2011 | 6.375 | 6.431 | 6.340 | 6.418 | 151,714 | +0.02(+0.29%) |
Feb 10, 2011 | 6.364 | 6.408 | 6.338 | 6.399 | 152,561 | +0.02(+0.29%) |
Feb 09, 2011 | 6.358 | 6.393 | 6.314 | 6.381 | 117,737 | -0.02(-0.26%) |
Feb 08, 2011 | 6.377 | 6.398 | 6.313 | 6.398 | 141,932 | -0.00(-0.07%) |
Feb 07, 2011 | 6.373 | 6.408 | 6.360 | 6.402 | 92,799 | +0.02(+0.29%) |
Feb 04, 2011 | 6.366 | 6.404 | 6.294 | 6.384 | 221,599 | -0.01(-0.17%) |
Feb 03, 2011 | 6.361 | 6.396 | 6.302 | 6.395 | 199,775 | +0.03(+0.53%) |
Feb 02, 2011 | 6.340 | 6.395 | 6.328 | 6.361 | 86,203 | -0.01(-0.17%) |
Feb 01, 2011 | 6.348 | 6.430 | 6.251 | 6.372 | 269,365 | +0.07(+1.09%) |
Jan 31, 2011 | 6.332 | 6.424 | 6.302 | 6.303 | 271,415 | -0.07(-1.12%) |
Jan 28, 2011 | 6.518 | 6.529 | 6.282 | 6.375 | 292,194 | -0.14(-2.20%) |
Jan 27, 2011 | 6.500 | 6.565 | 6.424 | 6.518 | 318,334 | -0.02(-0.28%) |
Jan 26, 2011 | 6.469 | 6.573 | 6.447 | 6.536 | 212,730 | +0.08(+1.20%) |
Jan 25, 2011 | 6.383 | 6.469 | 6.369 | 6.459 | 100,932 | +0.03(+0.52%) |
Jan 24, 2011 | 6.375 | 6.425 | 6.349 | 6.425 | 226,986 | +0.07(+1.03%) |
Jan 21, 2011 | 6.405 | 6.410 | 6.330 | 6.360 | 376,860 | -0.02(-0.38%) |
Jan 20, 2011 | 6.323 | 6.431 | 6.319 | 6.384 | 246,517 | +0.01(+0.12%) |
Jan 19, 2011 | 6.424 | 6.424 | 6.298 | 6.377 | 208,210 | -0.08(-1.23%) |
Jan 18, 2011 | 6.377 | 6.459 | 6.331 | 6.456 | 130,672 | +0.03(+0.45%) |
Jan 14, 2011 | 6.386 | 6.427 | 6.313 | 6.427 | 146,070 | +0.02(+0.26%) |
Jan 13, 2011 | 6.361 | 6.439 | 6.288 | 6.410 | 113,473 | +0.03(+0.50%) |
Jan 12, 2011 | 6.623 | 6.641 | 6.351 | 6.378 | 737,502 | -0.26(-3.94%) |
Jan 11, 2011 | 6.658 | 6.663 | 6.593 | 6.640 | 82,833 | +0.01(+0.21%) |
Jan 10, 2011 | 6.616 | 6.660 | 6.580 | 6.626 | 190,749 | -0.03(-0.48%) |
Jan 07, 2011 | 6.622 | 6.660 | 6.565 | 6.658 | 399,262 | +0.04(+0.57%) |
Jan 06, 2011 | 6.500 | 6.622 | 6.489 | 6.620 | 314,261 | +0.11(+1.64%) |
Jan 05, 2011 | 6.514 | 6.565 | 6.421 | 6.514 | 344,848 | +0.04(+0.54%) |
Jan 04, 2011 | 6.772 | 6.772 | 6.465 | 6.479 | 203,113 | -0.28(-4.17%) |
Jan 03, 2011 | 6.687 | 6.774 | 6.614 | 6.760 | 230,402 | +0.15(+2.33%) |
Dec 31, 2010 | 6.719 | 6.733 | 6.579 | 6.606 | 85,606 | -0.11(-1.63%) |
Dec 30, 2010 | 6.711 | 6.774 | 6.711 | 6.716 | 190,913 | -0.01(-0.18%) |
Dec 29, 2010 | 6.661 | 6.774 | 6.660 | 6.728 | 198,199 | +0.10(+1.56%) |
Dec 28, 2010 | 6.578 | 6.659 | 6.561 | 6.625 | 193,964 | +0.04(+0.59%) |
Dec 27, 2010 | 6.539 | 6.601 | 6.534 | 6.586 | 95,294 | +0.02(+0.34%) |
Dec 23, 2010 | 6.522 | 6.592 | 6.518 | 6.563 | 133,489 | +0.06(+0.95%) |
Dec 22, 2010 | 6.402 | 6.509 | 6.393 | 6.501 | 225,321 | +0.09(+1.46%) |
Dec 21, 2010 | 6.354 | 6.424 | 6.310 | 6.408 | 615,323 | +0.07(+1.16%) |
Dec 20, 2010 | 6.321 | 6.387 | 6.274 | 6.334 | 323,214 | +0.02(+0.31%) |
Dec 17, 2010 | 6.268 | 6.321 | 6.190 | 6.315 | 615,781 | +0.06(+0.96%) |
Dec 16, 2010 | 6.199 | 6.254 | 6.175 | 6.254 | 610,545 | +0.05(+0.85%) |
Dec 15, 2010 | 6.211 | 6.245 | 6.158 | 6.202 | 267,941 | -0.02(-0.39%) |
Dec 14, 2010 | 6.247 | 6.247 | 6.211 | 6.226 | 245,123 | +0.02(+0.24%) |
Dec 13, 2010 | 6.245 | 6.288 | 6.166 | 6.211 | 158,593 | -0.03(-0.43%) |
Dec 10, 2010 | 6.282 | 6.282 | 6.119 | 6.238 | 440,436 | -0.03(-0.48%) |
Dec 09, 2010 | 6.190 | 6.277 | 6.086 | 6.268 | 329,958 | +0.13(+2.08%) |
Dec 08, 2010 | 6.242 | 6.245 | 6.128 | 6.140 | 361,508 | -0.09(-1.45%) |
Dec 07, 2010 | 6.170 | 6.230 | 6.128 | 6.230 | 354,358 | +0.11(+1.77%) |
Dec 06, 2010 | 6.161 | 6.169 | 6.071 | 6.122 | 316,130 | -0.05(-0.78%) |
Dec 03, 2010 | 6.074 | 6.170 | 6.074 | 6.170 | 280,228 | +0.06(+1.06%) |
Dec 02, 2010 | 6.175 | 6.175 | 6.047 | 6.105 | 161,045 | -0.06(-1.00%) |
Dec 01, 2010 | 6.017 | 6.194 | 6.005 | 6.167 | 360,093 | +0.21(+3.51%) |
Nov 30, 2010 | 5.847 | 5.982 | 5.773 | 5.958 | 235,933 | +0.03(+0.53%) |
Nov 29, 2010 | 5.829 | 5.958 | 5.788 | 5.926 | 129,136 | +0.04(+0.69%) |
Nov 26, 2010 | 5.807 | 5.901 | 5.783 | 5.886 | 96,656 | +0.04(+0.70%) |
Nov 24, 2010 | 5.732 | 5.845 | 5.845 | 5.845 | 158,673 | +0.15(+2.56%) |
Nov 23, 2010 | 5.699 | 5.719 | 5.630 | 5.699 | 90,417 | -0.06(-1.05%) |
Nov 22, 2010 | 5.735 | 5.782 | 5.625 | 5.759 | 96,231 | +0.01(+0.16%) |
Nov 19, 2010 | 5.722 | 5.794 | 5.684 | 5.750 | 104,118 | +0.04(+0.68%) |
Nov 18, 2010 | 5.672 | 5.794 | 5.636 | 5.711 | 125,329 | +0.12(+2.13%) |
Nov 17, 2010 | 5.637 | 5.663 | 5.553 | 5.592 | 53,624 | -0.02(-0.35%) |
Nov 16, 2010 | 5.643 | 5.699 | 5.558 | 5.612 | 95,021 | -0.09(-1.61%) |
Nov 15, 2010 | 5.693 | 5.792 | 5.654 | 5.704 | 50,208 | +0.06(+1.04%) |
Nov 12, 2010 | 5.692 | 5.762 | 5.642 | 5.645 | 161,231 | -0.11(-1.91%) |
Nov 11, 2010 | 5.705 | 5.835 | 5.705 | 5.755 | 123,714 | -0.02(-0.26%) |
Nov 10, 2010 | 5.666 | 5.832 | 5.619 | 5.770 | 167,231 | +0.12(+2.21%) |
Nov 09, 2010 | 5.698 | 5.698 | 5.598 | 5.645 | 92,025 | -0.03(-0.56%) |
Nov 08, 2010 | 5.693 | 5.698 | 5.610 | 5.677 | 113,056 | -0.06(-1.08%) |
Nov 05, 2010 | 5.719 | 5.749 | 5.657 | 5.738 | 116,611 | +0.03(+0.45%) |
Nov 04, 2010 | 5.531 | 5.714 | 5.523 | 5.713 | 275,556 | +0.20(+3.57%) |
Nov 03, 2010 | 5.502 | 5.531 | 5.461 | 5.516 | 83,486 | -0.01(-0.22%) |
Nov 02, 2010 | 5.481 | 5.528 | 5.442 | 5.528 | 199,891 | +0.09(+1.69%) |
Nov 01, 2010 | 5.464 | 5.473 | 5.377 | 5.436 | 82,928 | -0.02(-0.30%) |
Oct 29, 2010 | 5.386 | 5.476 | 5.385 | 5.452 | 116,624 | +0.04(+0.81%) |
Oct 28, 2010 | 5.455 | 5.455 | 5.385 | 5.409 | 421,405 | +0.01(+0.14%) |
Oct 27, 2010 | 5.395 | 5.424 | 5.335 | 5.401 | 234,916 | +0.01(+0.14%) |
Oct 25, 2010 | 5.388 | 5.464 | 5.365 | 5.394 | 213,699 | +0.02(+0.31%) |
Oct 22, 2010 | 5.416 | 5.416 | 5.351 | 5.377 | 86,835 | +0.00(+0.08%) |
Oct 21, 2010 | 5.493 | 5.523 | 5.318 | 5.373 | 129,881 | -0.08(-1.49%) |
Oct 20, 2010 | 5.475 | 5.531 | 5.451 | 5.454 | 129,475 | +0.01(+0.17%) |
Oct 19, 2010 | 5.437 | 5.555 | 5.400 | 5.445 | 96,364 | -0.09(-1.55%) |
Oct 18, 2010 | 5.511 | 5.552 | 5.481 | 5.531 | 190,090 | +0.05(+0.91%) |
Oct 15, 2010 | 5.609 | 5.609 | 5.481 | 5.481 | 271,091 | -0.09(-1.54%) |
Oct 14, 2010 | 5.594 | 5.594 | 5.508 | 5.567 | 114,391 | -0.01(-0.16%) |
Oct 13, 2010 | 5.544 | 5.594 | 5.484 | 5.576 | 111,109 | +0.05(+0.87%) |
Oct 12, 2010 | 5.525 | 5.568 | 5.272 | 5.528 | 82,044 | -0.03(-0.54%) |
Oct 11, 2010 | 5.451 | 5.568 | 5.446 | 5.558 | 135,064 | -0.03(-0.46%) |
Oct 08, 2010 | 5.490 | 5.606 | 5.467 | 5.583 | 178,269 | +0.09(+1.64%) |
Oct 07, 2010 | 5.568 | 5.568 | 5.472 | 5.493 | 93,327 | -0.03(-0.54%) |
Oct 06, 2010 | 5.496 | 5.538 | 5.479 | 5.523 | 172,481 | +0.01(+0.19%) |
Oct 05, 2010 | 5.403 | 5.517 | 5.354 | 5.513 | 361,249 | +0.18(+3.45%) |
Oct 04, 2010 | 5.412 | 5.440 | 5.285 | 5.329 | 156,659 | -0.09(-1.64%) |