Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.100 | 6.140 | 6.000 | 6.030 | 40,680 | -0.01(-0.17%) |
Jan 30, 2012 | 6.220 | 6.300 | 6.030 | 6.040 | 82,686 | -0.22(-3.51%) |
Jan 27, 2012 | 5.960 | 6.300 | 5.960 | 6.260 | 51,654 | +0.27(+4.51%) |
Jan 26, 2012 | 5.950 | 6.050 | 5.910 | 5.990 | 64,873 | +0.06(+1.01%) |
Jan 25, 2012 | 5.830 | 5.940 | 5.760 | 5.930 | 47,400 | +0.08(+1.37%) |
Jan 24, 2012 | 5.760 | 5.850 | 5.710 | 5.850 | 37,803 | +0.06(+1.04%) |
Jan 23, 2012 | 5.690 | 5.830 | 5.671 | 5.790 | 20,477 | +0.10(+1.76%) |
Jan 20, 2012 | 5.700 | 5.720 | 5.650 | 5.690 | 62,227 | -0.02(-0.35%) |
Jan 19, 2012 | 5.730 | 5.730 | 5.640 | 5.710 | 40,569 | +0.01(+0.18%) |
Jan 18, 2012 | 5.550 | 5.735 | 5.550 | 5.700 | 34,168 | +0.08(+1.42%) |
Jan 17, 2012 | 5.760 | 5.760 | 5.570 | 5.620 | 59,831 | -0.09(-1.58%) |
Jan 13, 2012 | 5.650 | 5.730 | 5.610 | 5.710 | 53,540 | -0.04(-0.70%) |
Jan 12, 2012 | 5.800 | 5.800 | 5.670 | 5.750 | 53,951 | -0.05(-0.86%) |
Jan 11, 2012 | 5.650 | 5.810 | 5.640 | 5.800 | 25,469 | +0.15(+2.65%) |
Jan 10, 2012 | 5.710 | 5.710 | 5.576 | 5.650 | 47,366 | +0.01(+0.18%) |
Jan 09, 2012 | 5.610 | 5.750 | 5.550 | 5.640 | 60,036 | +0.07(+1.26%) |
Jan 06, 2012 | 5.600 | 5.650 | 5.548 | 5.570 | 48,430 | -0.05(-0.89%) |
Jan 05, 2012 | 5.540 | 5.660 | 5.540 | 5.620 | 46,115 | +0.02(+0.36%) |
Jan 04, 2012 | 5.890 | 5.890 | 5.470 | 5.600 | 85,738 | +0.08(+1.45%) |
Dec 30, 2011 | 5.530 | 5.570 | 5.470 | 5.520 | 122,776 | -0.01(-0.18%) |
Dec 29, 2011 | 5.500 | 5.580 | 5.495 | 5.530 | 45,746 | +0.07(+1.28%) |
Dec 28, 2011 | 5.540 | 5.600 | 5.440 | 5.460 | 36,066 | -0.14(-2.50%) |
Dec 27, 2011 | 5.520 | 5.630 | 5.380 | 5.600 | 39,081 | +0.09(+1.63%) |
Dec 23, 2011 | 5.540 | 5.580 | 5.470 | 5.510 | 24,326 | -0.12(-2.13%) |
Dec 21, 2011 | 5.580 | 5.650 | 5.410 | 5.630 | 40,230 | +0.07(+1.26%) |
Dec 20, 2011 | 5.330 | 5.590 | 5.274 | 5.560 | 89,862 | +0.37(+7.13%) |
Dec 19, 2011 | 5.370 | 5.490 | 5.150 | 5.190 | 65,120 | -0.16(-2.99%) |
Dec 16, 2011 | 5.320 | 5.510 | 5.310 | 5.350 | 98,542 | +0.08(+1.52%) |
Dec 15, 2011 | 5.420 | 5.420 | 5.190 | 5.270 | 71,172 | -0.05(-0.94%) |
Dec 14, 2011 | 5.220 | 5.380 | 5.210 | 5.320 | 87,401 | +0.04(+0.76%) |
Dec 13, 2011 | 5.500 | 5.540 | 5.220 | 5.280 | 83,008 | -0.19(-3.47%) |
Dec 12, 2011 | 5.540 | 5.540 | 5.240 | 5.470 | 63,917 | -0.17(-3.01%) |
Dec 09, 2011 | 5.440 | 5.710 | 5.340 | 5.640 | 66,744 | +0.22(+4.06%) |
Dec 08, 2011 | 5.630 | 5.630 | 5.400 | 5.420 | 87,051 | -0.27(-4.75%) |
Dec 07, 2011 | 5.820 | 5.860 | 5.650 | 5.690 | 116,367 | -0.19(-3.23%) |
Dec 06, 2011 | 5.900 | 5.900 | 5.700 | 5.880 | 77,157 | -0.04(-0.68%) |
Dec 05, 2011 | 5.800 | 5.940 | 5.680 | 5.920 | 58,323 | +0.21(+3.68%) |
Dec 02, 2011 | 5.760 | 5.760 | 5.623 | 5.710 | 55,529 | +0.04(+0.71%) |
Dec 01, 2011 | 5.920 | 5.922 | 5.655 | 5.670 | 78,559 | -0.28(-4.71%) |
Nov 30, 2011 | 5.530 | 5.950 | 5.470 | 5.950 | 122,081 | +0.63(+11.84%) |
Nov 29, 2011 | 5.350 | 5.480 | 5.220 | 5.320 | 54,472 | -0.04(-0.75%) |
Nov 28, 2011 | 5.340 | 5.370 | 5.160 | 5.360 | 88,534 | +0.20(+3.88%) |
Nov 25, 2011 | 5.340 | 5.490 | 5.160 | 5.160 | 83,609 | -0.19(-3.55%) |
Nov 23, 2011 | 5.530 | 5.560 | 5.350 | 5.350 | 103,192 | -0.22(-3.95%) |
Nov 22, 2011 | 5.620 | 5.720 | 5.540 | 5.570 | 55,859 | -0.06(-1.07%) |
Nov 21, 2011 | 5.550 | 5.680 | 5.540 | 5.630 | 55,559 | -0.02(-0.35%) |
Nov 18, 2011 | 5.590 | 5.660 | 5.490 | 5.650 | 67,566 | +0.04(+0.71%) |
Nov 17, 2011 | 5.630 | 5.760 | 5.590 | 5.610 | 65,968 | -0.01(-0.18%) |
Nov 16, 2011 | 5.680 | 5.840 | 5.610 | 5.620 | 66,324 | -0.13(-2.26%) |
Nov 15, 2011 | 5.490 | 5.790 | 5.490 | 5.750 | 45,512 | +0.20(+3.60%) |
Nov 14, 2011 | 5.750 | 5.750 | 5.488 | 5.550 | 67,460 | -0.21(-3.65%) |
Nov 11, 2011 | 5.670 | 5.790 | 5.650 | 5.760 | 43,578 | +0.13(+2.31%) |
Nov 10, 2011 | 5.540 | 5.710 | 5.500 | 5.630 | 78,097 | +0.18(+3.30%) |
Nov 09, 2011 | 5.620 | 5.720 | 5.420 | 5.450 | 95,541 | -0.32(-5.55%) |
Nov 08, 2011 | 5.630 | 5.780 | 5.500 | 5.770 | 78,061 | +0.15(+2.67%) |
Nov 07, 2011 | 5.760 | 5.760 | 5.500 | 5.620 | 95,997 | -0.14(-2.43%) |
Nov 04, 2011 | 5.920 | 5.920 | 5.630 | 5.760 | 68,154 | -0.23(-3.84%) |
Nov 03, 2011 | 5.980 | 6.030 | 5.860 | 5.990 | 133,617 | +0.04(+0.67%) |
Nov 02, 2011 | 5.940 | 6.030 | 5.820 | 5.950 | 73,257 | +0.13(+2.23%) |
Nov 01, 2011 | 5.980 | 6.120 | 5.780 | 5.820 | 90,138 | -0.39(-6.28%) |
Oct 31, 2011 | 6.190 | 6.280 | 6.080 | 6.210 | 101,767 | -0.05(-0.80%) |
Oct 28, 2011 | 6.480 | 6.500 | 6.240 | 6.260 | 75,479 | -0.26(-3.99%) |
Oct 27, 2011 | 6.290 | 6.580 | 6.160 | 6.520 | 178,532 | +0.44(+7.24%) |
Oct 26, 2011 | 5.890 | 6.180 | 5.670 | 6.080 | 223,052 | +0.30(+5.19%) |
Oct 25, 2011 | 5.760 | 5.980 | 5.750 | 5.780 | 68,961 | -0.16(-2.69%) |
Oct 24, 2011 | 5.740 | 5.990 | 5.580 | 5.940 | 218,816 | +0.20(+3.48%) |
Oct 21, 2011 | 5.780 | 5.920 | 5.610 | 5.740 | 150,398 | +0.07(+1.23%) |
Oct 20, 2011 | 5.650 | 5.730 | 5.490 | 5.670 | 69,311 | +0.04(+0.71%) |
Oct 19, 2011 | 6.030 | 6.040 | 5.530 | 5.630 | 153,042 | -0.40(-6.63%) |
Oct 18, 2011 | 5.780 | 6.070 | 5.650 | 6.030 | 122,146 | +0.27(+4.69%) |
Oct 17, 2011 | 5.930 | 5.930 | 5.630 | 5.760 | 123,898 | -0.23(-3.84%) |
Oct 14, 2011 | 5.690 | 5.990 | 5.680 | 5.990 | 59,801 | +0.35(+6.21%) |
Oct 13, 2011 | 5.650 | 5.660 | 5.550 | 5.640 | 53,826 | -0.02(-0.35%) |
Oct 12, 2011 | 5.460 | 5.700 | 5.420 | 5.660 | 164,259 | +0.21(+3.85%) |
Oct 11, 2011 | 5.400 | 5.640 | 5.320 | 5.450 | 233,405 | +0.00(+0.00%) |
Oct 10, 2011 | 5.390 | 5.580 | 5.350 | 5.450 | 174,817 | +0.16(+3.02%) |
Oct 07, 2011 | 5.560 | 5.560 | 5.240 | 5.290 | 170,254 | -0.28(-5.03%) |
Oct 06, 2011 | 5.360 | 5.630 | 5.010 | 5.570 | 290,375 | +0.53(+10.52%) |
Oct 05, 2011 | 5.510 | 5.720 | 4.850 | 5.040 | 345,294 | -0.45(-8.20%) |
Oct 04, 2011 | 5.000 | 5.570 | 4.970 | 5.490 | 306,500 | +0.49(+9.80%) |
Oct 03, 2011 | 5.310 | 5.500 | 5.000 | 5.000 | 194,796 | -0.32(-6.02%) |
Sep 30, 2011 | 5.550 | 5.640 | 5.310 | 5.320 | 181,055 | -0.32(-5.67%) |
Sep 29, 2011 | 5.500 | 5.640 | 5.400 | 5.640 | 106,858 | +0.26(+4.83%) |
Sep 28, 2011 | 5.550 | 5.730 | 5.360 | 5.380 | 87,377 | -0.17(-3.06%) |
Sep 27, 2011 | 5.620 | 5.750 | 5.450 | 5.550 | 144,300 | +0.03(+0.54%) |
Sep 26, 2011 | 5.430 | 5.530 | 5.320 | 5.520 | 99,189 | +0.11(+2.03%) |
Sep 23, 2011 | 5.430 | 5.590 | 5.380 | 5.410 | 815,132 | -0.02(-0.37%) |
Sep 22, 2011 | 5.380 | 5.580 | 5.320 | 5.430 | 143,313 | -0.08(-1.45%) |
Sep 21, 2011 | 5.710 | 5.790 | 5.500 | 5.510 | 72,748 | -0.17(-2.99%) |
Sep 20, 2011 | 5.820 | 5.970 | 5.680 | 5.680 | 75,304 | -0.17(-2.91%) |
Sep 19, 2011 | 5.740 | 5.890 | 5.690 | 5.850 | 44,532 | +0.00(+0.00%) |
Sep 16, 2011 | 6.000 | 6.000 | 5.710 | 5.850 | 137,259 | -0.11(-1.85%) |
Sep 15, 2011 | 6.060 | 6.060 | 5.890 | 5.960 | 92,200 | -0.03(-0.50%) |
Sep 14, 2011 | 5.780 | 6.140 | 5.630 | 5.990 | 76,878 | +0.25(+4.36%) |
Sep 13, 2011 | 5.840 | 5.840 | 5.670 | 5.740 | 116,174 | -0.05(-0.86%) |
Sep 12, 2011 | 5.760 | 5.920 | 5.710 | 5.790 | 110,887 | -0.08(-1.36%) |
Sep 09, 2011 | 5.900 | 5.910 | 5.710 | 5.870 | 115,694 | -0.07(-1.18%) |
Sep 08, 2011 | 5.940 | 6.030 | 5.910 | 5.940 | 96,813 | -0.06(-1.00%) |
Sep 07, 2011 | 5.990 | 6.100 | 5.960 | 6.000 | 93,325 | +0.10(+1.69%) |
Sep 06, 2011 | 5.600 | 5.930 | 5.600 | 5.900 | 106,772 | +0.14(+2.43%) |
Sep 02, 2011 | 5.750 | 5.850 | 5.710 | 5.760 | 112,698 | -0.12(-2.04%) |
Sep 01, 2011 | 5.980 | 6.050 | 5.790 | 5.880 | 154,346 | -0.07(-1.18%) |
Aug 31, 2011 | 6.030 | 6.060 | 5.870 | 5.950 | 144,313 | -0.04(-0.67%) |
Aug 30, 2011 | 6.070 | 6.130 | 5.950 | 5.990 | 118,424 | -0.12(-1.96%) |
Aug 29, 2011 | 6.090 | 6.130 | 6.010 | 6.110 | 180,675 | +0.11(+1.83%) |
Aug 26, 2011 | 5.900 | 6.030 | 5.900 | 6.000 | 80,372 | +0.04(+0.67%) |
Aug 25, 2011 | 6.140 | 6.200 | 5.960 | 5.960 | 119,643 | -0.15(-2.45%) |
Aug 24, 2011 | 6.020 | 6.130 | 5.956 | 6.110 | 48,121 | +0.09(+1.50%) |
Aug 23, 2011 | 5.930 | 6.040 | 5.920 | 6.020 | 140,452 | +0.15(+2.56%) |
Aug 22, 2011 | 5.900 | 5.920 | 5.720 | 5.870 | 104,909 | +0.11(+1.91%) |
Aug 19, 2011 | 5.740 | 5.950 | 5.720 | 5.760 | 131,507 | -0.04(-0.69%) |
Aug 18, 2011 | 5.810 | 5.880 | 5.770 | 5.800 | 146,985 | -0.19(-3.17%) |
Aug 17, 2011 | 5.930 | 6.050 | 5.860 | 5.990 | 128,935 | +0.06(+1.01%) |
Aug 16, 2011 | 5.940 | 6.040 | 5.830 | 5.930 | 223,632 | -0.08(-1.33%) |
Aug 15, 2011 | 5.980 | 6.060 | 5.900 | 6.010 | 106,717 | +0.07(+1.18%) |
Aug 12, 2011 | 5.850 | 5.970 | 5.764 | 5.940 | 261,982 | +0.15(+2.59%) |
Aug 11, 2011 | 5.720 | 5.950 | 5.720 | 5.790 | 267,282 | +0.07(+1.22%) |
Aug 10, 2011 | 5.860 | 6.010 | 5.710 | 5.720 | 220,678 | -0.29(-4.83%) |
Aug 09, 2011 | 5.890 | 6.090 | 5.600 | 6.010 | 271,791 | +0.46(+8.29%) |
Aug 08, 2011 | 5.810 | 6.030 | 5.460 | 5.550 | 338,324 | -0.37(-6.25%) |
Aug 05, 2011 | 5.920 | 6.000 | 5.780 | 5.920 | 250,806 | +0.05(+0.85%) |
Aug 04, 2011 | 6.030 | 6.080 | 5.840 | 5.870 | 147,453 | -0.13(-2.17%) |
Aug 03, 2011 | 5.870 | 6.100 | 5.850 | 6.000 | 149,271 | +0.16(+2.74%) |
Aug 02, 2011 | 6.050 | 6.050 | 5.840 | 5.840 | 140,460 | -0.16(-2.67%) |
Aug 01, 2011 | 6.260 | 6.260 | 5.980 | 6.000 | 187,229 | -0.18(-2.91%) |
Jul 29, 2011 | 6.190 | 6.280 | 6.060 | 6.180 | 121,304 | -0.08(-1.28%) |
Jul 28, 2011 | 6.360 | 6.360 | 6.200 | 6.260 | 123,737 | -0.11(-1.73%) |
Jul 27, 2011 | 6.710 | 6.710 | 6.240 | 6.370 | 187,168 | -0.27(-4.07%) |
Jul 26, 2011 | 6.730 | 6.760 | 6.590 | 6.640 | 77,995 | -0.16(-2.35%) |
Jul 25, 2011 | 6.730 | 6.840 | 6.670 | 6.800 | 65,542 | -0.02(-0.29%) |
Jul 22, 2011 | 6.912 | 6.940 | 6.791 | 6.820 | 35,145 | -0.12(-1.73%) |
Jul 21, 2011 | 6.710 | 6.940 | 6.550 | 6.940 | 62,764 | +0.27(+4.05%) |
Jul 20, 2011 | 6.570 | 6.700 | 6.516 | 6.670 | 19,998 | +0.09(+1.37%) |
Jul 19, 2011 | 6.500 | 6.610 | 6.370 | 6.580 | 46,519 | +0.14(+2.17%) |
Jul 18, 2011 | 6.740 | 6.760 | 6.430 | 6.440 | 55,262 | -0.31(-4.59%) |
Jul 15, 2011 | 6.550 | 6.760 | 6.547 | 6.750 | 73,318 | +0.20(+3.05%) |
Jul 14, 2011 | 6.730 | 6.820 | 6.530 | 6.550 | 37,447 | -0.19(-2.82%) |
Jul 13, 2011 | 6.550 | 6.770 | 6.550 | 6.740 | 70,942 | +0.21(+3.22%) |
Jul 12, 2011 | 6.770 | 6.770 | 6.490 | 6.530 | 46,070 | -0.24(-3.55%) |
Jul 11, 2011 | 6.550 | 6.800 | 6.430 | 6.770 | 60,653 | +0.11(+1.65%) |
Jul 08, 2011 | 6.490 | 6.670 | 6.360 | 6.660 | 36,510 | +0.07(+1.06%) |
Jul 07, 2011 | 6.510 | 6.650 | 6.460 | 6.590 | 42,041 | +0.11(+1.70%) |
Jul 06, 2011 | 6.450 | 6.480 | 6.340 | 6.480 | 52,562 | +0.00(+0.00%) |
Jul 05, 2011 | 6.490 | 6.510 | 6.340 | 6.480 | 46,883 | -0.04(-0.61%) |
Jul 01, 2011 | 6.580 | 6.600 | 6.460 | 6.520 | 90,329 | -0.08(-1.21%) |
Jun 30, 2011 | 6.380 | 6.630 | 6.270 | 6.600 | 82,481 | +0.25(+3.94%) |
Jun 29, 2011 | 6.320 | 6.350 | 6.220 | 6.350 | 30,241 | +0.04(+0.63%) |
Jun 28, 2011 | 6.280 | 6.350 | 6.170 | 6.310 | 114,296 | +0.06(+0.96%) |
Jun 27, 2011 | 6.170 | 6.350 | 6.060 | 6.250 | 81,238 | +0.11(+1.79%) |
Jun 24, 2011 | 6.240 | 6.240 | 6.070 | 6.140 | 387,404 | -0.10(-1.60%) |
Jun 23, 2011 | 6.000 | 6.310 | 5.990 | 6.240 | 52,047 | +0.16(+2.63%) |
Jun 22, 2011 | 5.980 | 6.100 | 5.980 | 6.080 | 44,481 | +0.06(+1.00%) |
Jun 21, 2011 | 5.910 | 6.030 | 5.860 | 6.020 | 69,233 | +0.17(+2.91%) |
Jun 20, 2011 | 5.900 | 5.960 | 5.820 | 5.850 | 71,685 | -0.07(-1.18%) |
Jun 17, 2011 | 6.020 | 6.020 | 5.850 | 5.920 | 133,738 | -0.07(-1.17%) |
Jun 16, 2011 | 5.840 | 6.010 | 5.825 | 5.990 | 49,249 | +0.15(+2.57%) |
Jun 15, 2011 | 5.920 | 5.960 | 5.810 | 5.840 | 78,166 | -0.14(-2.34%) |
Jun 14, 2011 | 6.020 | 6.020 | 5.920 | 5.980 | 105,127 | +0.01(+0.17%) |
Jun 13, 2011 | 6.010 | 6.030 | 5.970 | 5.970 | 116,043 | -0.03(-0.50%) |
Jun 10, 2011 | 5.830 | 6.030 | 5.830 | 6.000 | 75,239 | +0.13(+2.21%) |
Jun 09, 2011 | 5.980 | 6.020 | 5.850 | 5.870 | 31,399 | -0.10(-1.68%) |
Jun 08, 2011 | 6.020 | 6.060 | 5.940 | 5.970 | 48,169 | -0.08(-1.32%) |
Jun 07, 2011 | 5.991 | 6.120 | 5.990 | 6.050 | 47,450 | +0.05(+0.83%) |
Jun 06, 2011 | 5.960 | 6.120 | 5.910 | 6.000 | 54,906 | +0.01(+0.17%) |
Jun 03, 2011 | 5.720 | 6.050 | 5.650 | 5.990 | 116,636 | +0.19(+3.28%) |
May 24, 2011 | 5.800 | 5.910 | 5.750 | 5.800 | 123,902 | +0.03(+0.52%) |
May 23, 2011 | 5.720 | 5.830 | 5.510 | 5.770 | 93,620 | -0.06(-1.03%) |
May 20, 2011 | 5.860 | 5.880 | 5.790 | 5.830 | 93,738 | -0.03(-0.51%) |
May 19, 2011 | 5.840 | 5.900 | 5.750 | 5.860 | 82,443 | +0.09(+1.56%) |
May 18, 2011 | 5.720 | 5.790 | 5.520 | 5.770 | 170,129 | +0.05(+0.87%) |
May 17, 2011 | 5.810 | 5.900 | 5.540 | 5.720 | 218,177 | -0.12(-2.05%) |
May 16, 2011 | 5.890 | 6.060 | 5.830 | 5.840 | 59,768 | -0.10(-1.68%) |
May 13, 2011 | 6.030 | 6.030 | 5.860 | 5.940 | 59,016 | -0.09(-1.49%) |
May 12, 2011 | 5.940 | 6.050 | 5.930 | 6.030 | 69,310 | +0.03(+0.50%) |
May 11, 2011 | 6.190 | 6.199 | 5.970 | 6.000 | 49,724 | -0.24(-3.85%) |
May 10, 2011 | 6.090 | 6.240 | 6.010 | 6.240 | 48,743 | +0.20(+3.31%) |
May 09, 2011 | 5.970 | 6.080 | 5.930 | 6.040 | 37,669 | +0.08(+1.34%) |
May 06, 2011 | 6.020 | 6.130 | 5.920 | 5.960 | 25,981 | +0.03(+0.51%) |
May 05, 2011 | 5.920 | 6.170 | 5.850 | 5.930 | 101,862 | -0.02(-0.34%) |
May 04, 2011 | 6.180 | 6.180 | 5.950 | 5.950 | 29,919 | -0.24(-3.88%) |
May 03, 2011 | 6.350 | 6.350 | 6.060 | 6.190 | 43,519 | -0.20(-3.13%) |
May 02, 2011 | 6.383 | 6.490 | 6.320 | 6.390 | 55,038 | -0.09(-1.39%) |
Apr 29, 2011 | 6.400 | 6.550 | 6.280 | 6.480 | 108,068 | +0.11(+1.73%) |
Apr 28, 2011 | 6.360 | 6.450 | 6.280 | 6.370 | 20,671 | -0.04(-0.62%) |
Apr 27, 2011 | 6.340 | 6.420 | 6.240 | 6.410 | 48,269 | +0.06(+0.94%) |
Apr 26, 2011 | 6.090 | 6.360 | 6.080 | 6.350 | 47,264 | +0.25(+4.10%) |
Apr 25, 2011 | 6.045 | 6.100 | 6.010 | 6.100 | 24,107 | +0.05(+0.83%) |
Apr 21, 2011 | 6.160 | 6.160 | 5.950 | 6.050 | 39,198 | -0.05(-0.82%) |
Apr 20, 2011 | 6.210 | 6.220 | 6.060 | 6.100 | 39,861 | +0.00(+0.00%) |
Apr 19, 2011 | 6.070 | 6.120 | 5.910 | 6.100 | 30,912 | +0.08(+1.33%) |
Apr 18, 2011 | 5.940 | 6.060 | 5.900 | 6.020 | 31,820 | -0.03(-0.50%) |
Apr 15, 2011 | 5.920 | 6.070 | 5.795 | 6.050 | 52,984 | +0.11(+1.85%) |
Apr 14, 2011 | 5.720 | 5.940 | 5.620 | 5.940 | 91,274 | +0.18(+3.13%) |
Apr 13, 2011 | 5.860 | 5.910 | 5.710 | 5.760 | 80,717 | -0.08(-1.37%) |
Apr 12, 2011 | 5.900 | 5.960 | 5.800 | 5.840 | 76,876 | -0.16(-2.67%) |
Apr 11, 2011 | 6.010 | 6.110 | 5.900 | 6.000 | 65,264 | -0.03(-0.50%) |
Apr 08, 2011 | 6.190 | 6.190 | 6.030 | 6.030 | 41,104 | -0.10(-1.63%) |
Apr 07, 2011 | 6.370 | 6.370 | 6.110 | 6.130 | 49,256 | -0.26(-4.07%) |
Apr 06, 2011 | 6.330 | 6.400 | 6.150 | 6.390 | 48,246 | +0.07(+1.11%) |
Apr 05, 2011 | 6.270 | 6.330 | 5.860 | 6.320 | 58,464 | +0.00(+0.00%) |
Apr 04, 2011 | 6.530 | 6.610 | 6.210 | 6.320 | 56,802 | -0.19(-2.92%) |
Apr 01, 2011 | 6.530 | 6.590 | 6.420 | 6.510 | 38,333 | +0.01(+0.15%) |
Mar 31, 2011 | 6.480 | 6.500 | 6.360 | 6.500 | 61,209 | +0.03(+0.46%) |
Mar 30, 2011 | 6.470 | 6.490 | 6.110 | 6.470 | 130,181 | +0.09(+1.41%) |
Mar 29, 2011 | 6.180 | 6.390 | 6.150 | 6.380 | 88,984 | +0.24(+3.91%) |
Mar 28, 2011 | 6.250 | 6.300 | 6.140 | 6.140 | 47,074 | -0.09(-1.44%) |
Mar 25, 2011 | 6.290 | 6.510 | 6.200 | 6.230 | 73,294 | -0.04(-0.64%) |
Mar 24, 2011 | 6.340 | 6.400 | 6.240 | 6.270 | 54,587 | -0.05(-0.79%) |
Mar 23, 2011 | 6.260 | 6.350 | 6.181 | 6.320 | 35,017 | +0.03(+0.48%) |
Mar 22, 2011 | 6.230 | 6.310 | 6.040 | 6.290 | 47,992 | +0.04(+0.64%) |
Mar 21, 2011 | 6.360 | 6.380 | 6.140 | 6.250 | 110,950 | +0.08(+1.30%) |
Mar 18, 2011 | 6.000 | 6.220 | 5.930 | 6.170 | 142,453 | +0.22(+3.70%) |
Mar 17, 2011 | 6.040 | 6.040 | 5.910 | 5.950 | 41,672 | +0.03(+0.51%) |
Mar 16, 2011 | 5.950 | 6.090 | 5.820 | 5.920 | 62,494 | -0.02(-0.34%) |
Mar 15, 2011 | 5.820 | 5.990 | 5.780 | 5.940 | 44,428 | -0.08(-1.33%) |
Mar 14, 2011 | 5.840 | 6.050 | 5.840 | 6.020 | 37,893 | +0.10(+1.69%) |
Mar 11, 2011 | 5.900 | 5.970 | 5.900 | 5.920 | 50,863 | +0.02(+0.34%) |
Mar 10, 2011 | 6.060 | 6.060 | 5.900 | 5.900 | 56,164 | -0.24(-3.91%) |
Mar 09, 2011 | 6.100 | 6.150 | 6.060 | 6.140 | 15,634 | +0.05(+0.82%) |
Mar 08, 2011 | 6.020 | 6.190 | 6.020 | 6.090 | 30,971 | +0.05(+0.83%) |
Mar 07, 2011 | 6.320 | 6.320 | 5.980 | 6.040 | 45,119 | -0.22(-3.51%) |
Mar 04, 2011 | 6.260 | 6.300 | 6.190 | 6.260 | 36,387 | +0.01(+0.16%) |
Mar 03, 2011 | 6.040 | 6.300 | 6.000 | 6.250 | 100,726 | +0.24(+3.99%) |
Mar 02, 2011 | 6.080 | 6.159 | 5.940 | 6.010 | 64,098 | -0.09(-1.48%) |
Mar 01, 2011 | 6.250 | 6.250 | 6.050 | 6.100 | 41,067 | -0.05(-0.81%) |
Feb 28, 2011 | 6.320 | 6.320 | 6.050 | 6.150 | 64,172 | -0.12(-1.91%) |
Feb 25, 2011 | 6.090 | 6.290 | 6.090 | 6.270 | 56,190 | +0.18(+2.96%) |
Feb 24, 2011 | 6.070 | 6.120 | 6.050 | 6.090 | 56,210 | +0.01(+0.16%) |
Feb 23, 2011 | 6.150 | 6.230 | 6.060 | 6.080 | 26,677 | -0.04(-0.65%) |
Feb 22, 2011 | 6.270 | 6.340 | 6.120 | 6.120 | 79,016 | -0.23(-3.62%) |
Feb 18, 2011 | 6.350 | 6.350 | 6.290 | 6.350 | 108,523 | +0.04(+0.63%) |
Feb 17, 2011 | 6.320 | 6.360 | 6.260 | 6.310 | 46,410 | -0.02(-0.32%) |
Feb 16, 2011 | 6.130 | 6.365 | 6.060 | 6.330 | 109,474 | -0.03(-0.47%) |
Feb 15, 2011 | 6.360 | 6.450 | 6.300 | 6.360 | 35,740 | -0.05(-0.78%) |
Feb 14, 2011 | 6.390 | 6.480 | 6.330 | 6.410 | 72,467 | -0.01(-0.16%) |
Feb 11, 2011 | 6.310 | 6.430 | 6.310 | 6.420 | 31,159 | +0.07(+1.10%) |
Feb 10, 2011 | 6.280 | 6.500 | 6.280 | 6.350 | 77,454 | +0.00(+0.00%) |
Feb 09, 2011 | 6.340 | 6.430 | 6.211 | 6.350 | 68,921 | -0.04(-0.63%) |
Feb 08, 2011 | 6.460 | 6.460 | 6.250 | 6.390 | 35,204 | -0.07(-1.08%) |
Feb 07, 2011 | 6.190 | 6.530 | 6.170 | 6.460 | 76,558 | +0.26(+4.19%) |
Feb 04, 2011 | 6.150 | 6.220 | 6.100 | 6.200 | 67,504 | +0.06(+0.98%) |
Feb 03, 2011 | 6.170 | 6.300 | 6.100 | 6.140 | 73,538 | -0.06(-0.97%) |
Feb 02, 2011 | 6.270 | 6.320 | 6.150 | 6.200 | 65,519 | -0.11(-1.74%) |