Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.675 | 6.742 | 6.475 | 6.542 | 103,887 | -0.28(-4.05%) |
Oct 28, 2011 | 6.866 | 7.038 | 6.789 | 6.818 | 102,366 | -0.09(-1.24%) |
Oct 27, 2011 | 6.590 | 6.989 | 6.456 | 6.904 | 281,802 | +0.58(+9.19%) |
Oct 26, 2011 | 6.304 | 6.390 | 5.999 | 6.323 | 96,342 | +0.12(+2.00%) |
Oct 25, 2011 | 6.532 | 6.570 | 6.161 | 6.199 | 87,123 | -0.39(-5.92%) |
Oct 24, 2011 | 6.237 | 6.628 | 6.237 | 6.590 | 113,579 | +0.35(+5.65%) |
Oct 21, 2011 | 6.275 | 6.275 | 6.056 | 6.237 | 81,469 | +0.10(+1.55%) |
Oct 20, 2011 | 6.180 | 6.237 | 5.923 | 6.142 | 76,473 | -0.04(-0.62%) |
Oct 19, 2011 | 6.504 | 6.532 | 6.161 | 6.180 | 72,616 | -0.33(-5.12%) |
Oct 18, 2011 | 6.113 | 6.542 | 5.999 | 6.513 | 143,729 | +0.42(+6.88%) |
Oct 17, 2011 | 6.361 | 6.447 | 6.066 | 6.094 | 86,140 | -0.34(-5.33%) |
Oct 14, 2011 | 6.523 | 6.532 | 6.342 | 6.437 | 76,378 | +0.03(+0.45%) |
Oct 13, 2011 | 6.304 | 6.456 | 6.285 | 6.409 | 68,786 | +0.08(+1.20%) |
Oct 12, 2011 | 6.218 | 6.456 | 6.148 | 6.332 | 147,911 | +0.20(+3.26%) |
Oct 11, 2011 | 5.980 | 6.180 | 5.894 | 6.132 | 95,542 | +0.11(+1.90%) |
Oct 10, 2011 | 5.856 | 6.028 | 5.723 | 6.018 | 130,395 | +0.30(+5.16%) |
Oct 07, 2011 | 5.990 | 5.990 | 5.675 | 5.723 | 139,589 | -0.23(-3.84%) |
Oct 06, 2011 | 6.009 | 6.047 | 5.761 | 5.952 | 133,761 | +0.12(+2.12%) |
Oct 05, 2011 | 5.885 | 6.066 | 5.713 | 5.828 | 197,329 | -0.08(-1.29%) |
Oct 04, 2011 | 5.342 | 6.209 | 5.237 | 5.904 | 628,602 | +0.52(+9.73%) |
Oct 03, 2011 | 5.637 | 5.837 | 5.380 | 5.380 | 163,435 | -0.31(-5.52%) |
Sep 30, 2011 | 5.752 | 6.009 | 5.571 | 5.694 | 118,710 | -0.16(-2.76%) |
Sep 29, 2011 | 5.980 | 5.980 | 5.637 | 5.856 | 112,992 | +0.05(+0.82%) |
Sep 28, 2011 | 6.228 | 6.323 | 5.809 | 5.809 | 94,004 | -0.43(-6.87%) |
Sep 27, 2011 | 6.351 | 6.551 | 6.132 | 6.237 | 111,056 | +0.02(+0.31%) |
Sep 26, 2011 | 6.113 | 6.228 | 5.932 | 6.218 | 95,856 | +0.13(+2.19%) |
Sep 23, 2011 | 5.818 | 6.085 | 5.761 | 6.085 | 95,045 | +0.26(+4.41%) |
Sep 22, 2011 | 6.199 | 6.351 | 5.761 | 5.828 | 230,095 | -0.59(-9.20%) |
Sep 21, 2011 | 6.580 | 6.694 | 6.380 | 6.418 | 223,737 | -0.15(-2.32%) |
Sep 20, 2011 | 6.532 | 6.599 | 6.361 | 6.570 | 156,809 | +0.05(+0.73%) |
Sep 19, 2011 | 6.523 | 6.618 | 6.466 | 6.523 | 39,233 | -0.14(-2.14%) |
Sep 16, 2011 | 6.685 | 6.759 | 6.532 | 6.666 | 113,339 | +0.01(+0.14%) |
Sep 15, 2011 | 6.609 | 6.685 | 6.456 | 6.656 | 93,280 | +0.11(+1.75%) |
Sep 14, 2011 | 6.532 | 6.666 | 6.351 | 6.542 | 121,315 | +0.10(+1.48%) |
Sep 13, 2011 | 6.466 | 6.609 | 6.332 | 6.447 | 129,139 | +0.03(+0.44%) |
Sep 12, 2011 | 6.199 | 6.504 | 6.199 | 6.418 | 83,173 | +0.15(+2.43%) |
Sep 09, 2011 | 6.361 | 6.437 | 6.199 | 6.266 | 113,160 | -0.17(-2.66%) |
Sep 08, 2011 | 6.628 | 6.923 | 6.390 | 6.437 | 123,092 | -0.24(-3.57%) |
Sep 07, 2011 | 6.332 | 6.694 | 6.322 | 6.675 | 130,280 | +0.47(+7.52%) |
Sep 06, 2011 | 6.151 | 6.332 | 6.123 | 6.209 | 190,836 | -0.17(-2.69%) |
Sep 02, 2011 | 6.323 | 6.513 | 6.294 | 6.380 | 152,397 | -0.11(-1.76%) |
Sep 01, 2011 | 6.713 | 6.866 | 6.428 | 6.494 | 133,663 | -0.20(-2.99%) |
Aug 31, 2011 | 6.856 | 6.999 | 6.666 | 6.694 | 194,997 | -0.14(-2.09%) |
Aug 30, 2011 | 6.904 | 6.904 | 6.590 | 6.837 | 210,025 | -0.14(-2.05%) |
Aug 29, 2011 | 6.818 | 6.999 | 6.704 | 6.980 | 156,526 | +0.26(+3.82%) |
Aug 26, 2011 | 6.370 | 6.856 | 6.240 | 6.723 | 161,262 | +0.29(+4.44%) |
Aug 25, 2011 | 6.799 | 6.904 | 6.399 | 6.437 | 218,567 | -0.36(-5.32%) |
Aug 24, 2011 | 6.704 | 6.894 | 6.580 | 6.799 | 100,650 | +0.05(+0.71%) |
Aug 23, 2011 | 6.332 | 6.828 | 6.142 | 6.751 | 240,188 | +0.48(+7.59%) |
Aug 22, 2011 | 6.628 | 6.628 | 6.190 | 6.275 | 160,252 | -0.16(-2.51%) |
Aug 19, 2011 | 6.456 | 6.780 | 6.296 | 6.437 | 264,608 | -0.15(-2.31%) |
Aug 18, 2011 | 6.447 | 6.694 | 6.399 | 6.590 | 417,106 | -0.08(-1.14%) |
Aug 17, 2011 | 6.713 | 6.751 | 6.494 | 6.666 | 149,197 | -0.02(-0.28%) |
Aug 16, 2011 | 6.761 | 6.961 | 6.628 | 6.685 | 207,912 | -0.10(-1.54%) |
Aug 15, 2011 | 6.580 | 6.856 | 6.580 | 6.789 | 158,794 | +0.26(+3.94%) |
Aug 12, 2011 | 6.561 | 6.609 | 6.285 | 6.532 | 232,311 | +0.04(+0.59%) |
Aug 11, 2011 | 6.075 | 6.590 | 5.942 | 6.494 | 434,287 | +0.47(+7.74%) |
Aug 10, 2011 | 5.961 | 6.304 | 5.856 | 6.028 | 316,829 | -0.14(-2.31%) |
Aug 09, 2011 | 6.370 | 6.656 | 5.618 | 6.171 | 615,152 | -0.01(-0.15%) |
Aug 08, 2011 | 6.313 | 6.447 | 6.104 | 6.180 | 733,703 | -0.42(-6.35%) |
Aug 05, 2011 | 7.618 | 7.618 | 6.370 | 6.599 | 958,170 | -0.98(-12.94%) |
Aug 04, 2011 | 7.951 | 7.999 | 7.466 | 7.580 | 520,408 | -0.51(-6.35%) |
Aug 03, 2011 | 8.075 | 8.142 | 7.856 | 8.094 | 330,096 | +0.05(+0.59%) |
Aug 02, 2011 | 8.189 | 8.189 | 7.961 | 8.046 | 691,028 | -0.41(-4.84%) |
Aug 01, 2011 | 8.837 | 8.856 | 8.427 | 8.456 | 237,973 | -0.26(-2.95%) |
Jul 29, 2011 | 8.875 | 8.875 | 8.570 | 8.713 | 258,392 | -0.30(-3.38%) |
Jul 28, 2011 | 8.989 | 9.265 | 8.894 | 9.018 | 135,536 | +0.00(+0.00%) |
Jul 27, 2011 | 9.427 | 9.427 | 8.770 | 9.018 | 277,169 | -0.46(-4.82%) |
Jul 26, 2011 | 9.846 | 9.846 | 9.380 | 9.475 | 198,081 | -0.33(-3.40%) |
Jul 25, 2011 | 9.570 | 9.960 | 9.389 | 9.808 | 286,579 | +0.10(+1.08%) |
Jul 22, 2011 | 9.837 | 10.15 | 9.541 | 9.703 | 490,875 | +0.16(+1.70%) |
Jul 21, 2011 | 9.522 | 9.608 | 9.256 | 9.541 | 385,356 | +0.04(+0.40%) |
Jul 20, 2011 | 9.408 | 9.522 | 9.180 | 9.503 | 216,354 | +0.15(+1.63%) |
Jul 19, 2011 | 9.180 | 9.465 | 9.134 | 9.351 | 353,694 | +0.30(+3.37%) |
Jul 18, 2011 | 8.751 | 9.075 | 8.694 | 9.046 | 165,066 | +0.29(+3.26%) |
Jul 15, 2011 | 8.751 | 8.799 | 8.608 | 8.761 | 162,451 | +0.04(+0.44%) |
Jul 14, 2011 | 8.856 | 8.999 | 8.704 | 8.723 | 253,702 | -0.12(-1.40%) |
Jul 13, 2011 | 8.599 | 8.856 | 8.599 | 8.846 | 120,307 | +0.26(+2.99%) |
Jul 12, 2011 | 8.646 | 8.780 | 8.580 | 8.589 | 168,656 | -0.09(-0.99%) |
Jul 11, 2011 | 8.713 | 8.894 | 8.523 | 8.675 | 192,622 | -0.10(-1.19%) |
Jul 08, 2011 | 8.513 | 8.789 | 8.513 | 8.780 | 209,523 | +0.19(+2.22%) |
Jul 07, 2011 | 8.427 | 8.623 | 8.304 | 8.589 | 269,172 | +0.24(+2.85%) |
Jul 06, 2011 | 8.418 | 8.446 | 8.265 | 8.351 | 110,186 | -0.08(-0.90%) |
Jul 05, 2011 | 8.066 | 8.446 | 8.056 | 8.427 | 169,584 | +0.32(+4.00%) |
Jul 01, 2011 | 8.142 | 8.275 | 7.999 | 8.104 | 345,528 | -0.02(-0.23%) |
Jun 30, 2011 | 8.189 | 8.246 | 7.989 | 8.123 | 158,277 | -0.06(-0.70%) |
Jun 29, 2011 | 8.218 | 8.323 | 8.104 | 8.180 | 157,664 | -0.02(-0.23%) |
Jun 28, 2011 | 8.161 | 8.275 | 8.104 | 8.199 | 111,992 | +0.03(+0.35%) |
Jun 27, 2011 | 7.980 | 8.237 | 7.942 | 8.170 | 332,152 | +0.17(+2.14%) |
Jun 24, 2011 | 8.075 | 8.075 | 7.894 | 7.999 | 323,196 | -0.08(-0.94%) |
Jun 23, 2011 | 7.808 | 8.094 | 7.647 | 8.075 | 171,377 | +0.16(+2.05%) |
Jun 22, 2011 | 7.732 | 8.094 | 7.723 | 7.913 | 129,486 | +0.10(+1.34%) |
Jun 21, 2011 | 7.694 | 7.818 | 7.608 | 7.808 | 195,491 | +0.15(+1.99%) |
Jun 20, 2011 | 7.618 | 7.761 | 7.580 | 7.656 | 146,670 | +0.00(+0.00%) |
Jun 17, 2011 | 7.799 | 7.856 | 7.656 | 7.656 | 256,414 | -0.08(-0.99%) |
Jun 16, 2011 | 7.627 | 7.761 | 7.427 | 7.732 | 214,276 | +0.11(+1.50%) |
Jun 15, 2011 | 7.627 | 7.761 | 7.466 | 7.618 | 150,892 | -0.11(-1.48%) |
Jun 14, 2011 | 7.751 | 7.808 | 7.704 | 7.732 | 263,070 | +0.11(+1.50%) |
Jun 13, 2011 | 7.504 | 7.666 | 7.466 | 7.618 | 309,724 | +0.16(+2.17%) |
Jun 10, 2011 | 7.361 | 7.551 | 7.237 | 7.456 | 291,114 | +0.02(+0.26%) |
Jun 09, 2011 | 7.380 | 7.551 | 7.189 | 7.437 | 98,336 | +0.07(+0.90%) |
Jun 08, 2011 | 7.551 | 7.713 | 7.275 | 7.370 | 107,476 | -0.22(-2.89%) |
Jun 07, 2011 | 7.637 | 7.799 | 7.532 | 7.589 | 125,115 | +0.04(+0.50%) |
Jun 06, 2011 | 7.761 | 7.770 | 7.542 | 7.551 | 220,441 | -0.23(-2.94%) |
Jun 03, 2011 | 7.923 | 7.989 | 7.704 | 7.780 | 205,596 | +0.14(+1.87%) |
May 24, 2011 | 7.827 | 7.827 | 7.580 | 7.637 | 213,575 | -0.12(-1.60%) |
May 23, 2011 | 7.647 | 7.826 | 7.627 | 7.761 | 165,107 | -0.09(-1.09%) |
May 20, 2011 | 7.818 | 7.904 | 7.770 | 7.846 | 331,216 | -0.03(-0.36%) |
May 19, 2011 | 7.923 | 7.932 | 7.808 | 7.875 | 287,670 | +0.02(+0.24%) |
May 18, 2011 | 7.837 | 7.923 | 7.789 | 7.856 | 297,821 | +0.04(+0.49%) |
May 17, 2011 | 7.523 | 7.951 | 7.447 | 7.818 | 234,929 | +0.27(+3.53%) |
May 16, 2011 | 7.751 | 7.913 | 7.551 | 7.551 | 173,454 | -0.23(-3.00%) |
May 13, 2011 | 7.951 | 7.980 | 7.770 | 7.785 | 196,451 | -0.13(-1.62%) |
May 12, 2011 | 7.837 | 7.999 | 7.694 | 7.913 | 358,440 | +0.10(+1.34%) |
May 11, 2011 | 7.637 | 7.866 | 7.618 | 7.808 | 323,313 | +0.05(+0.61%) |
May 10, 2011 | 7.618 | 7.808 | 7.599 | 7.761 | 400,846 | +0.08(+0.99%) |
May 09, 2011 | 7.189 | 7.808 | 7.161 | 7.685 | 487,990 | +0.05(+0.62%) |
May 06, 2011 | 7.618 | 7.856 | 7.494 | 7.637 | 1,260,892 | +0.87(+12.80%) |
May 05, 2011 | 6.618 | 6.904 | 6.599 | 6.770 | 182,061 | +0.11(+1.72%) |
May 04, 2011 | 6.913 | 6.913 | 6.628 | 6.656 | 111,970 | -0.17(-2.51%) |
May 03, 2011 | 6.904 | 6.980 | 6.751 | 6.828 | 129,663 | -0.09(-1.24%) |
May 02, 2011 | 6.989 | 7.104 | 6.885 | 6.913 | 227,543 | +0.02(+0.28%) |
Apr 29, 2011 | 6.713 | 6.951 | 6.675 | 6.894 | 394,157 | +0.19(+2.84%) |
Apr 28, 2011 | 6.599 | 6.713 | 6.590 | 6.704 | 546,533 | -0.05(-0.71%) |
Apr 27, 2011 | 6.942 | 6.942 | 6.723 | 6.751 | 385,271 | -0.14(-2.07%) |
Apr 26, 2011 | 6.799 | 7.013 | 6.789 | 6.894 | 217,590 | +0.11(+1.69%) |
Apr 25, 2011 | 6.789 | 6.847 | 6.628 | 6.780 | 146,783 | +0.02(+0.28%) |
Apr 21, 2011 | 6.856 | 6.856 | 6.599 | 6.761 | 84,994 | -0.02(-0.28%) |
Apr 20, 2011 | 6.704 | 6.856 | 6.704 | 6.780 | 86,320 | +0.21(+3.19%) |
Apr 19, 2011 | 6.675 | 6.694 | 6.494 | 6.570 | 82,676 | -0.06(-0.86%) |
Apr 18, 2011 | 6.713 | 6.732 | 6.475 | 6.628 | 107,666 | -0.23(-3.33%) |
Apr 15, 2011 | 6.818 | 6.894 | 6.628 | 6.856 | 91,621 | +0.01(+0.14%) |
Apr 14, 2011 | 6.675 | 6.913 | 6.666 | 6.847 | 75,118 | +0.06(+0.84%) |
Apr 13, 2011 | 6.913 | 6.923 | 6.618 | 6.789 | 144,407 | -0.09(-1.25%) |
Apr 12, 2011 | 7.018 | 7.094 | 6.856 | 6.875 | 125,778 | -0.20(-2.76%) |
Apr 11, 2011 | 7.028 | 7.189 | 6.999 | 7.070 | 66,291 | +0.02(+0.34%) |
Apr 08, 2011 | 7.370 | 7.389 | 7.009 | 7.047 | 139,161 | -0.32(-4.39%) |
Apr 07, 2011 | 7.313 | 7.475 | 7.237 | 7.370 | 116,172 | +0.10(+1.44%) |
Apr 06, 2011 | 6.989 | 7.313 | 6.951 | 7.266 | 176,972 | +0.31(+4.52%) |
Apr 05, 2011 | 6.875 | 7.028 | 6.866 | 6.951 | 92,564 | +0.04(+0.55%) |
Apr 04, 2011 | 7.056 | 7.237 | 6.875 | 6.913 | 187,981 | -0.22(-3.07%) |
Apr 01, 2011 | 7.351 | 7.389 | 7.104 | 7.132 | 282,707 | -0.12(-1.71%) |
Mar 31, 2011 | 7.294 | 7.437 | 7.256 | 7.256 | 157,095 | -0.05(-0.65%) |
Mar 30, 2011 | 6.989 | 7.332 | 6.837 | 7.304 | 513,983 | +0.33(+4.78%) |
Mar 29, 2011 | 6.504 | 6.970 | 6.466 | 6.970 | 306,227 | +0.49(+7.49%) |
Mar 28, 2011 | 6.437 | 6.570 | 6.437 | 6.485 | 130,433 | +0.06(+0.89%) |
Mar 25, 2011 | 6.390 | 6.599 | 6.323 | 6.428 | 171,424 | +0.05(+0.75%) |
Mar 24, 2011 | 6.428 | 6.580 | 6.247 | 6.380 | 161,908 | -0.01(-0.15%) |
Mar 23, 2011 | 6.332 | 6.409 | 6.209 | 6.390 | 130,163 | +0.07(+1.05%) |
Mar 22, 2011 | 6.437 | 6.447 | 6.285 | 6.323 | 89,249 | -0.12(-1.92%) |
Mar 21, 2011 | 6.380 | 6.504 | 6.294 | 6.447 | 143,478 | +0.13(+2.11%) |
Mar 18, 2011 | 6.285 | 6.313 | 6.209 | 6.313 | 155,583 | +0.11(+1.84%) |
Mar 17, 2011 | 6.313 | 6.313 | 6.142 | 6.199 | 137,907 | +0.03(+0.46%) |
Mar 16, 2011 | 6.380 | 6.418 | 6.066 | 6.171 | 238,005 | -0.16(-2.56%) |
Mar 15, 2011 | 6.056 | 6.437 | 5.904 | 6.332 | 2,036,073 | +0.04(+0.61%) |
Mar 14, 2011 | 6.599 | 6.685 | 6.123 | 6.294 | 370,307 | -0.29(-4.34%) |
Mar 11, 2011 | 6.856 | 6.856 | 6.323 | 6.580 | 293,501 | +0.11(+1.77%) |
Mar 10, 2011 | 6.466 | 6.485 | 6.285 | 6.466 | 167,844 | -0.14(-2.16%) |
Mar 09, 2011 | 6.704 | 6.761 | 6.542 | 6.609 | 57,643 | -0.08(-1.17%) |
Mar 08, 2011 | 6.390 | 6.742 | 6.285 | 6.687 | 104,733 | +0.30(+4.66%) |
Mar 07, 2011 | 6.494 | 6.523 | 6.161 | 6.390 | 186,737 | -0.18(-2.75%) |
Mar 04, 2011 | 6.647 | 6.647 | 6.456 | 6.570 | 53,440 | -0.10(-1.43%) |
Mar 03, 2011 | 6.609 | 6.761 | 6.609 | 6.666 | 119,652 | +0.12(+1.89%) |
Mar 02, 2011 | 6.418 | 6.618 | 6.390 | 6.542 | 84,007 | +0.10(+1.48%) |
Mar 01, 2011 | 6.761 | 6.798 | 6.418 | 6.447 | 253,877 | -0.31(-4.65%) |
Feb 28, 2011 | 6.828 | 6.828 | 6.609 | 6.761 | 86,239 | +0.03(+0.42%) |
Feb 25, 2011 | 6.618 | 6.780 | 6.418 | 6.732 | 80,905 | +0.18(+2.76%) |
Feb 24, 2011 | 6.447 | 6.675 | 6.256 | 6.551 | 194,330 | +0.14(+2.23%) |
Feb 23, 2011 | 6.628 | 6.675 | 6.304 | 6.409 | 187,341 | -0.23(-3.44%) |
Feb 22, 2011 | 6.780 | 6.951 | 6.618 | 6.637 | 199,217 | -0.28(-3.99%) |
Feb 18, 2011 | 7.028 | 7.042 | 6.685 | 6.913 | 255,667 | -0.11(-1.63%) |
Feb 17, 2011 | 6.818 | 7.208 | 6.780 | 7.028 | 368,952 | +0.20(+2.93%) |
Feb 16, 2011 | 6.485 | 6.923 | 6.475 | 6.828 | 279,856 | +0.36(+5.60%) |
Feb 15, 2011 | 6.294 | 6.475 | 6.294 | 6.466 | 103,964 | +0.15(+2.41%) |
Feb 14, 2011 | 6.351 | 6.513 | 6.285 | 6.313 | 99,182 | -0.06(-0.90%) |
Feb 11, 2011 | 6.132 | 6.370 | 6.132 | 6.370 | 124,219 | +0.18(+2.92%) |
Feb 10, 2011 | 6.161 | 6.209 | 6.123 | 6.190 | 39,745 | -0.01(-0.15%) |
Feb 09, 2011 | 6.142 | 6.266 | 6.056 | 6.199 | 101,695 | +0.04(+0.62%) |
Feb 08, 2011 | 6.047 | 6.161 | 5.999 | 6.161 | 83,137 | +0.11(+1.89%) |
Feb 07, 2011 | 5.952 | 6.237 | 5.875 | 6.047 | 80,293 | +0.08(+1.28%) |
Feb 04, 2011 | 5.923 | 5.990 | 5.847 | 5.971 | 65,415 | +0.03(+0.48%) |
Feb 03, 2011 | 5.856 | 5.942 | 5.771 | 5.942 | 103,196 | +0.10(+1.63%) |
Feb 02, 2011 | 5.771 | 5.904 | 5.628 | 5.847 | 51,655 | +0.04(+0.66%) |
Feb 01, 2011 | 5.656 | 5.952 | 5.637 | 5.809 | 100,975 | +0.18(+3.21%) |
Jan 31, 2011 | 5.561 | 5.723 | 5.561 | 5.628 | 133,464 | +0.09(+1.55%) |
Jan 28, 2011 | 5.752 | 5.752 | 5.533 | 5.542 | 136,994 | -0.20(-3.48%) |
Jan 27, 2011 | 5.894 | 5.894 | 5.666 | 5.742 | 57,913 | -0.13(-2.27%) |
Jan 26, 2011 | 5.666 | 5.952 | 5.647 | 5.875 | 59,118 | +0.21(+3.70%) |
Jan 25, 2011 | 5.609 | 5.675 | 5.547 | 5.666 | 83,198 | +0.05(+0.85%) |
Jan 24, 2011 | 5.599 | 5.666 | 5.494 | 5.618 | 57,595 | +0.02(+0.34%) |
Jan 21, 2011 | 5.675 | 5.713 | 5.575 | 5.599 | 191,708 | -0.05(-0.84%) |
Jan 20, 2011 | 5.742 | 5.742 | 5.571 | 5.647 | 89,501 | -0.14(-2.47%) |
Jan 19, 2011 | 6.113 | 6.113 | 5.732 | 5.790 | 114,589 | -0.30(-5.00%) |
Jan 18, 2011 | 6.190 | 6.332 | 5.990 | 6.094 | 99,977 | -0.12(-1.99%) |
Jan 14, 2011 | 6.132 | 6.370 | 6.132 | 6.218 | 145,553 | +0.09(+1.40%) |
Jan 13, 2011 | 6.161 | 6.209 | 6.066 | 6.132 | 100,081 | -0.05(-0.77%) |
Jan 12, 2011 | 6.132 | 6.180 | 6.085 | 6.180 | 110,446 | +0.13(+2.20%) |
Jan 11, 2011 | 6.209 | 6.313 | 6.037 | 6.047 | 140,584 | -0.11(-1.85%) |
Jan 10, 2011 | 5.904 | 6.237 | 5.799 | 6.161 | 179,553 | +0.24(+4.02%) |
Jan 07, 2011 | 6.037 | 6.037 | 5.790 | 5.923 | 71,717 | -0.11(-1.89%) |
Jan 06, 2011 | 6.047 | 6.151 | 5.923 | 6.037 | 94,538 | +0.00(+0.00%) |
Jan 05, 2011 | 5.913 | 6.047 | 5.904 | 6.037 | 65,338 | +0.09(+1.44%) |
Jan 04, 2011 | 6.104 | 6.237 | 5.847 | 5.952 | 141,870 | -0.10(-1.57%) |
Jan 03, 2011 | 6.428 | 6.513 | 6.028 | 6.047 | 272,599 | -0.34(-5.37%) |
Dec 31, 2010 | 6.075 | 6.418 | 5.894 | 6.390 | 899,695 | +0.29(+4.68%) |
Dec 30, 2010 | 5.390 | 6.161 | 5.237 | 6.104 | 1,567,450 | +0.69(+12.65%) |
Dec 29, 2010 | 5.494 | 5.494 | 5.333 | 5.418 | 69,672 | -0.05(-0.87%) |
Dec 28, 2010 | 5.704 | 5.723 | 5.428 | 5.466 | 102,561 | -0.25(-4.33%) |
Dec 27, 2010 | 5.666 | 5.723 | 5.552 | 5.713 | 55,266 | +0.01(+0.17%) |
Dec 23, 2010 | 5.723 | 5.723 | 5.561 | 5.704 | 76,645 | -0.06(-0.99%) |
Dec 22, 2010 | 5.837 | 5.856 | 5.713 | 5.761 | 88,520 | -0.10(-1.79%) |
Dec 21, 2010 | 5.809 | 5.904 | 5.733 | 5.866 | 521,945 | +0.07(+1.15%) |
Dec 20, 2010 | 5.771 | 5.856 | 5.694 | 5.799 | 179,793 | +0.02(+0.33%) |
Dec 17, 2010 | 5.790 | 5.799 | 5.685 | 5.780 | 194,143 | +0.01(+0.16%) |
Dec 16, 2010 | 5.713 | 5.780 | 5.656 | 5.771 | 133,618 | +0.07(+1.17%) |
Dec 15, 2010 | 5.752 | 5.809 | 5.637 | 5.704 | 369,414 | -0.09(-1.48%) |
Dec 14, 2010 | 5.837 | 5.894 | 5.713 | 5.790 | 1,297,913 | -0.06(-0.98%) |
Dec 13, 2010 | 5.913 | 5.952 | 5.809 | 5.847 | 83,339 | -0.06(-0.97%) |
Dec 10, 2010 | 5.885 | 5.923 | 5.761 | 5.904 | 118,504 | +0.04(+0.65%) |
Dec 09, 2010 | 5.771 | 5.913 | 5.637 | 5.866 | 146,918 | +0.13(+2.33%) |
Dec 08, 2010 | 5.656 | 5.828 | 5.656 | 5.732 | 133,947 | +0.10(+1.86%) |
Dec 07, 2010 | 5.742 | 5.761 | 5.590 | 5.628 | 72,199 | -0.03(-0.50%) |
Dec 06, 2010 | 5.580 | 5.704 | 5.547 | 5.656 | 48,766 | +0.05(+0.85%) |
Dec 03, 2010 | 5.571 | 5.666 | 5.523 | 5.609 | 77,975 | -0.09(-1.50%) |
Dec 02, 2010 | 5.609 | 5.752 | 5.556 | 5.694 | 72,682 | +0.01(+0.17%) |
Dec 01, 2010 | 5.485 | 5.771 | 5.371 | 5.685 | 153,335 | +0.34(+6.42%) |
Nov 30, 2010 | 5.399 | 5.504 | 5.314 | 5.342 | 73,135 | -0.14(-2.60%) |
Nov 29, 2010 | 5.409 | 5.523 | 5.342 | 5.485 | 70,007 | +0.02(+0.35%) |
Nov 26, 2010 | 5.390 | 5.485 | 5.285 | 5.466 | 25,769 | +0.01(+0.17%) |
Nov 24, 2010 | 5.352 | 5.456 | 5.456 | 5.456 | 97,168 | +0.16(+3.06%) |
Nov 23, 2010 | 5.361 | 5.399 | 5.237 | 5.294 | 67,913 | -0.15(-2.80%) |
Nov 22, 2010 | 5.333 | 5.460 | 5.171 | 5.447 | 83,522 | +0.01(+0.18%) |
Nov 19, 2010 | 5.399 | 5.466 | 5.171 | 5.437 | 104,104 | +0.04(+0.71%) |
Nov 18, 2010 | 5.275 | 5.418 | 5.209 | 5.399 | 110,679 | +0.16(+3.09%) |
Nov 17, 2010 | 5.209 | 5.247 | 5.114 | 5.237 | 112,337 | +0.06(+1.10%) |
Nov 16, 2010 | 5.171 | 5.218 | 5.047 | 5.180 | 136,197 | -0.04(-0.73%) |
Nov 15, 2010 | 5.409 | 5.409 | 5.161 | 5.218 | 121,751 | -0.16(-3.01%) |
Nov 12, 2010 | 5.380 | 5.513 | 5.380 | 5.380 | 158,506 | -0.09(-1.57%) |
Nov 11, 2010 | 5.475 | 5.580 | 5.390 | 5.466 | 312,994 | -0.08(-1.37%) |
Nov 10, 2010 | 5.237 | 5.571 | 5.190 | 5.542 | 743,674 | +0.30(+5.82%) |
Nov 09, 2010 | 5.190 | 5.285 | 5.087 | 5.237 | 108,079 | +0.03(+0.55%) |
Nov 08, 2010 | 5.133 | 5.218 | 4.952 | 5.209 | 120,287 | +0.09(+1.67%) |
Nov 05, 2010 | 5.771 | 5.771 | 5.018 | 5.123 | 512,297 | -0.60(-10.48%) |
Nov 04, 2010 | 5.856 | 5.885 | 5.666 | 5.723 | 110,906 | -0.04(-0.66%) |
Nov 03, 2010 | 5.694 | 5.818 | 5.685 | 5.761 | 41,011 | +0.06(+1.00%) |
Nov 02, 2010 | 5.723 | 5.818 | 5.618 | 5.704 | 69,817 | +0.08(+1.35%) |