Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.427 | 4.496 | 4.337 | 4.342 | 459,984 | -0.16(-3.53%) |
Sep 29, 2011 | 4.443 | 4.512 | 4.400 | 4.501 | 236,496 | +0.16(+3.79%) |
Sep 28, 2011 | 4.575 | 4.644 | 4.326 | 4.337 | 354,223 | -0.22(-4.77%) |
Sep 27, 2011 | 4.469 | 4.628 | 4.427 | 4.554 | 1,012,107 | +0.19(+4.37%) |
Sep 26, 2011 | 4.506 | 4.538 | 4.289 | 4.363 | 737,439 | -0.10(-2.14%) |
Sep 23, 2011 | 4.437 | 4.501 | 4.406 | 4.459 | 428,354 | +0.02(+0.36%) |
Sep 22, 2011 | 4.490 | 4.580 | 4.406 | 4.443 | 1,189,537 | -0.19(-4.11%) |
Sep 21, 2011 | 4.819 | 4.866 | 4.617 | 4.633 | 391,746 | -0.19(-3.85%) |
Sep 20, 2011 | 4.877 | 4.940 | 4.813 | 4.819 | 457,487 | -0.04(-0.76%) |
Sep 19, 2011 | 4.930 | 5.020 | 4.850 | 4.856 | 305,561 | -0.17(-3.47%) |
Sep 16, 2011 | 5.068 | 5.073 | 4.925 | 5.030 | 770,435 | -0.05(-0.90%) |
Sep 15, 2011 | 5.061 | 5.087 | 5.009 | 5.076 | 1,265,294 | +0.06(+1.25%) |
Sep 14, 2011 | 5.019 | 5.066 | 4.931 | 5.014 | 387,901 | +0.05(+0.94%) |
Sep 13, 2011 | 4.993 | 5.066 | 4.910 | 4.967 | 356,076 | +0.01(+0.11%) |
Sep 12, 2011 | 4.889 | 5.024 | 4.884 | 4.962 | 294,716 | -0.02(-0.42%) |
Sep 09, 2011 | 5.014 | 5.076 | 4.884 | 4.983 | 403,485 | -0.09(-1.75%) |
Sep 08, 2011 | 5.082 | 5.144 | 4.988 | 5.071 | 325,106 | -0.06(-1.22%) |
Sep 07, 2011 | 5.113 | 5.149 | 5.014 | 5.134 | 457,541 | +0.11(+2.18%) |
Sep 06, 2011 | 4.899 | 5.045 | 4.884 | 5.024 | 445,520 | -0.03(-0.52%) |
Sep 02, 2011 | 5.092 | 5.181 | 5.014 | 5.050 | 455,990 | -0.17(-3.29%) |
Sep 01, 2011 | 5.389 | 5.451 | 5.160 | 5.222 | 513,858 | -0.17(-3.09%) |
Aug 31, 2011 | 5.415 | 5.441 | 5.337 | 5.389 | 496,482 | +0.00(+0.00%) |
Aug 30, 2011 | 5.384 | 5.415 | 5.279 | 5.389 | 410,697 | -0.02(-0.29%) |
Aug 29, 2011 | 5.217 | 5.410 | 5.217 | 5.404 | 322,789 | +0.24(+4.74%) |
Aug 26, 2011 | 5.082 | 5.227 | 5.030 | 5.160 | 278,995 | +0.03(+0.61%) |
Aug 25, 2011 | 5.316 | 5.342 | 5.108 | 5.129 | 334,196 | -0.16(-3.05%) |
Aug 24, 2011 | 5.170 | 5.326 | 5.102 | 5.290 | 222,934 | +0.10(+2.01%) |
Aug 23, 2011 | 5.144 | 5.196 | 5.061 | 5.186 | 674,727 | +0.07(+1.32%) |
Aug 22, 2011 | 5.306 | 5.306 | 5.061 | 5.118 | 211,794 | -0.08(-1.60%) |
Aug 19, 2011 | 5.123 | 5.264 | 5.061 | 5.201 | 442,925 | -0.02(-0.30%) |
Aug 18, 2011 | 5.342 | 5.430 | 5.186 | 5.217 | 558,717 | -0.28(-5.02%) |
Aug 17, 2011 | 5.483 | 5.581 | 5.399 | 5.493 | 212,608 | +0.05(+0.96%) |
Aug 16, 2011 | 5.446 | 5.524 | 5.373 | 5.441 | 428,177 | -0.09(-1.60%) |
Aug 15, 2011 | 5.483 | 5.545 | 5.467 | 5.529 | 286,130 | +0.11(+2.12%) |
Aug 12, 2011 | 5.415 | 5.524 | 5.311 | 5.415 | 338,020 | +0.03(+0.58%) |
Aug 11, 2011 | 5.279 | 5.498 | 5.201 | 5.384 | 690,820 | +0.15(+2.89%) |
Aug 10, 2011 | 5.399 | 5.524 | 5.207 | 5.233 | 706,477 | -0.36(-6.42%) |
Aug 09, 2011 | 5.415 | 5.608 | 4.920 | 5.592 | 683,424 | +0.60(+12.11%) |
Aug 08, 2011 | 5.415 | 5.524 | 4.983 | 4.988 | 616,822 | -0.59(-10.55%) |
Aug 05, 2011 | 5.883 | 5.883 | 5.503 | 5.576 | 601,057 | -0.26(-4.38%) |
Aug 04, 2011 | 6.123 | 6.159 | 5.831 | 5.831 | 687,885 | -0.36(-5.80%) |
Aug 03, 2011 | 6.211 | 6.232 | 6.071 | 6.191 | 635,515 | +0.00(+0.00%) |
Aug 02, 2011 | 6.326 | 6.347 | 6.185 | 6.191 | 582,773 | -0.19(-2.94%) |
Aug 01, 2011 | 6.435 | 6.435 | 6.321 | 6.378 | 391,671 | -0.01(-0.16%) |
Jul 29, 2011 | 6.472 | 6.501 | 6.352 | 6.388 | 301,332 | -0.15(-2.23%) |
Jul 28, 2011 | 6.461 | 6.545 | 6.415 | 6.534 | 547,552 | +0.06(+0.88%) |
Jul 27, 2011 | 6.321 | 6.628 | 6.321 | 6.477 | 1,806,522 | +0.06(+0.97%) |
Jul 26, 2011 | 6.441 | 6.461 | 6.185 | 6.415 | 657,220 | -0.02(-0.32%) |
Jul 25, 2011 | 6.425 | 6.482 | 6.383 | 6.435 | 721,354 | -0.05(-0.72%) |
Jul 22, 2011 | 6.513 | 6.513 | 6.477 | 6.482 | 143,988 | -0.03(-0.40%) |
Jul 21, 2011 | 6.519 | 6.545 | 6.472 | 6.508 | 292,795 | +0.02(+0.32%) |
Jul 20, 2011 | 6.456 | 6.503 | 6.435 | 6.487 | 610,899 | +0.03(+0.48%) |
Jul 19, 2011 | 6.477 | 6.529 | 6.425 | 6.456 | 258,254 | -0.01(-0.08%) |
Jul 18, 2011 | 6.477 | 6.482 | 6.378 | 6.461 | 199,913 | -0.04(-0.56%) |
Jul 15, 2011 | 6.430 | 6.581 | 6.420 | 6.498 | 384,903 | +0.08(+1.22%) |
Jul 14, 2011 | 6.534 | 6.566 | 6.373 | 6.420 | 517,358 | -0.15(-2.30%) |
Jul 13, 2011 | 6.623 | 6.664 | 6.508 | 6.571 | 311,102 | -0.03(-0.47%) |
Jul 12, 2011 | 6.545 | 6.696 | 6.545 | 6.602 | 682,711 | +0.04(+0.56%) |
Jul 11, 2011 | 6.529 | 6.633 | 6.493 | 6.566 | 484,019 | -0.04(-0.55%) |
Jul 08, 2011 | 6.513 | 6.644 | 6.482 | 6.602 | 532,110 | +0.01(+0.08%) |
Jul 07, 2011 | 6.540 | 6.706 | 6.472 | 6.597 | 422,330 | +0.04(+0.64%) |
Jul 06, 2011 | 6.498 | 6.586 | 6.461 | 6.555 | 426,003 | +0.04(+0.64%) |
Jul 05, 2011 | 6.513 | 6.519 | 6.446 | 6.513 | 324,535 | +0.02(+0.24%) |
Jul 01, 2011 | 6.461 | 6.545 | 6.446 | 6.498 | 472,640 | +0.05(+0.81%) |
Jun 30, 2011 | 6.368 | 6.467 | 6.368 | 6.446 | 957,161 | +0.08(+1.31%) |
Jun 29, 2011 | 6.342 | 6.383 | 6.290 | 6.362 | 512,758 | +0.05(+0.74%) |
Jun 28, 2011 | 6.331 | 6.373 | 6.290 | 6.316 | 289,224 | -0.01(-0.16%) |
Jun 27, 2011 | 6.269 | 6.352 | 6.269 | 6.326 | 256,145 | +0.06(+0.91%) |
Jun 24, 2011 | 6.357 | 6.368 | 6.269 | 6.269 | 483,622 | -0.08(-1.23%) |
Jun 23, 2011 | 6.404 | 6.404 | 6.284 | 6.347 | 637,375 | -0.14(-2.09%) |
Jun 22, 2011 | 6.487 | 6.576 | 6.467 | 6.482 | 955,323 | -0.03(-0.40%) |
Jun 21, 2011 | 6.571 | 6.586 | 6.493 | 6.508 | 649,469 | -0.03(-0.40%) |
Jun 20, 2011 | 6.493 | 6.550 | 6.482 | 6.534 | 593,501 | +0.07(+1.05%) |
Jun 17, 2011 | 6.472 | 6.524 | 6.342 | 6.467 | 776,073 | +0.06(+0.89%) |
Jun 16, 2011 | 6.373 | 6.451 | 6.321 | 6.409 | 455,225 | +0.07(+1.18%) |
Jun 15, 2011 | 6.376 | 6.417 | 6.268 | 6.335 | 514,093 | -0.09(-1.36%) |
Jun 14, 2011 | 6.350 | 6.453 | 6.330 | 6.422 | 541,296 | +0.10(+1.63%) |
Jun 13, 2011 | 6.299 | 6.360 | 6.232 | 6.319 | 1,356,876 | +0.03(+0.41%) |
Jun 10, 2011 | 6.386 | 6.386 | 6.242 | 6.294 | 721,048 | -0.12(-1.84%) |
Jun 09, 2011 | 6.458 | 6.458 | 6.371 | 6.412 | 423,655 | -0.02(-0.24%) |
Jun 08, 2011 | 6.330 | 6.448 | 6.289 | 6.427 | 540,570 | +0.08(+1.21%) |
Jun 07, 2011 | 6.345 | 6.427 | 6.340 | 6.350 | 343,015 | +0.05(+0.73%) |
Jun 06, 2011 | 6.340 | 6.381 | 6.294 | 6.304 | 341,294 | -0.04(-0.57%) |
Jun 03, 2011 | 6.366 | 6.453 | 6.335 | 6.340 | 306,339 | -0.08(-1.28%) |
May 24, 2011 | 6.443 | 6.453 | 6.396 | 6.422 | 686,710 | +0.00(+0.00%) |
May 23, 2011 | 6.391 | 6.473 | 6.366 | 6.422 | 1,144,449 | -0.04(-0.64%) |
May 20, 2011 | 6.592 | 6.622 | 6.458 | 6.463 | 368,219 | -0.12(-1.87%) |
May 19, 2011 | 6.612 | 6.648 | 6.540 | 6.586 | 355,889 | +0.01(+0.08%) |
May 18, 2011 | 6.576 | 6.617 | 6.525 | 6.581 | 391,025 | +0.03(+0.47%) |
May 17, 2011 | 6.530 | 6.576 | 6.494 | 6.551 | 490,913 | +0.01(+0.08%) |
May 16, 2011 | 6.468 | 6.608 | 6.432 | 6.545 | 645,964 | +0.05(+0.71%) |
May 13, 2011 | 6.592 | 6.592 | 6.463 | 6.499 | 283,525 | -0.07(-1.02%) |
May 12, 2011 | 6.494 | 6.592 | 6.438 | 6.566 | 310,566 | +0.04(+0.63%) |
May 11, 2011 | 6.628 | 6.628 | 6.479 | 6.525 | 390,875 | -0.10(-1.47%) |
May 10, 2011 | 6.443 | 6.638 | 6.443 | 6.622 | 459,887 | +0.22(+3.37%) |
May 09, 2011 | 6.299 | 6.427 | 6.268 | 6.407 | 569,384 | +0.09(+1.46%) |
May 06, 2011 | 6.412 | 6.412 | 6.268 | 6.314 | 773,132 | -0.05(-0.73%) |
May 05, 2011 | 6.396 | 6.443 | 6.304 | 6.360 | 606,895 | -0.06(-0.96%) |
May 04, 2011 | 6.489 | 6.551 | 6.422 | 6.422 | 546,773 | -0.07(-1.11%) |
May 03, 2011 | 6.571 | 6.658 | 6.473 | 6.494 | 808,064 | -0.08(-1.25%) |
May 02, 2011 | 6.545 | 6.597 | 6.535 | 6.576 | 1,216,612 | -0.05(-0.70%) |
Apr 29, 2011 | 6.653 | 6.653 | 6.556 | 6.622 | 337,793 | -0.01(-0.15%) |
Apr 28, 2011 | 6.592 | 6.658 | 6.540 | 6.633 | 488,922 | +0.04(+0.62%) |
Apr 27, 2011 | 6.679 | 6.679 | 6.448 | 6.592 | 2,096,121 | -0.01(-0.08%) |
Apr 26, 2011 | 6.561 | 6.648 | 6.489 | 6.597 | 716,433 | +0.07(+1.02%) |
Apr 25, 2011 | 6.525 | 6.540 | 6.458 | 6.530 | 495,386 | -0.03(-0.47%) |
Apr 21, 2011 | 6.576 | 6.576 | 6.515 | 6.561 | 217,604 | +0.02(+0.31%) |
Apr 20, 2011 | 6.551 | 6.551 | 6.463 | 6.540 | 341,438 | +0.06(+0.87%) |
Apr 19, 2011 | 6.432 | 6.494 | 6.417 | 6.484 | 492,766 | +0.08(+1.20%) |
Apr 18, 2011 | 6.324 | 6.407 | 6.273 | 6.407 | 290,248 | +0.01(+0.16%) |
Apr 15, 2011 | 6.330 | 6.407 | 6.330 | 6.396 | 871,704 | +0.05(+0.73%) |
Apr 14, 2011 | 6.263 | 6.386 | 6.217 | 6.350 | 488,287 | +0.05(+0.82%) |
Apr 13, 2011 | 6.350 | 6.350 | 6.258 | 6.299 | 389,462 | -0.01(-0.16%) |
Apr 12, 2011 | 6.340 | 6.386 | 6.222 | 6.309 | 782,648 | -0.06(-0.97%) |
Apr 11, 2011 | 6.360 | 6.432 | 6.330 | 6.371 | 397,736 | +0.02(+0.32%) |
Apr 08, 2011 | 6.381 | 6.381 | 6.283 | 6.350 | 394,202 | +0.01(+0.08%) |
Apr 07, 2011 | 6.545 | 6.545 | 6.335 | 6.345 | 662,666 | -0.19(-2.91%) |
Apr 06, 2011 | 6.566 | 6.576 | 6.530 | 6.535 | 407,879 | +0.02(+0.32%) |
Apr 05, 2011 | 6.443 | 6.597 | 6.443 | 6.515 | 563,415 | +0.08(+1.20%) |
Apr 04, 2011 | 6.396 | 6.448 | 6.386 | 6.438 | 921,925 | +0.06(+0.89%) |
Apr 01, 2011 | 6.438 | 6.438 | 6.350 | 6.381 | 1,980,567 | -0.06(-0.88%) |
Mar 31, 2011 | 6.551 | 6.551 | 6.376 | 6.438 | 1,749,423 | -0.16(-2.49%) |
Mar 30, 2011 | 6.499 | 6.622 | 6.468 | 6.602 | 618,313 | +0.13(+2.06%) |
Mar 29, 2011 | 6.438 | 6.525 | 6.389 | 6.468 | 535,577 | +0.01(+0.16%) |
Mar 28, 2011 | 6.535 | 6.566 | 6.453 | 6.458 | 150,122 | -0.04(-0.55%) |
Mar 25, 2011 | 6.535 | 6.586 | 6.484 | 6.494 | 307,193 | +0.00(+0.00%) |
Mar 24, 2011 | 6.561 | 6.561 | 6.407 | 6.494 | 188,766 | -0.01(-0.08%) |
Mar 23, 2011 | 6.525 | 6.551 | 6.427 | 6.499 | 200,472 | -0.03(-0.47%) |
Mar 22, 2011 | 6.540 | 6.597 | 6.494 | 6.530 | 187,567 | -0.01(-0.08%) |
Mar 21, 2011 | 6.576 | 6.612 | 6.520 | 6.535 | 324,448 | +0.03(+0.39%) |
Mar 18, 2011 | 6.499 | 6.561 | 6.422 | 6.509 | 379,010 | +0.07(+1.12%) |
Mar 17, 2011 | 6.463 | 6.540 | 6.417 | 6.438 | 184,595 | +0.05(+0.80%) |
Mar 16, 2011 | 6.484 | 6.489 | 6.314 | 6.386 | 384,121 | -0.08(-1.25%) |
Mar 15, 2011 | 6.391 | 6.477 | 6.353 | 6.467 | 376,911 | -0.06(-0.86%) |
Mar 14, 2011 | 6.553 | 6.553 | 6.457 | 6.522 | 223,459 | -0.08(-1.23%) |
Mar 11, 2011 | 6.522 | 6.670 | 6.431 | 6.604 | 251,685 | +0.08(+1.17%) |
Mar 10, 2011 | 6.619 | 6.629 | 6.497 | 6.528 | 267,756 | -0.16(-2.35%) |
Mar 09, 2011 | 6.715 | 6.746 | 6.644 | 6.685 | 303,821 | -0.03(-0.45%) |
Mar 08, 2011 | 6.619 | 6.771 | 6.609 | 6.715 | 477,086 | +0.09(+1.30%) |
Mar 07, 2011 | 6.685 | 6.700 | 6.599 | 6.629 | 274,006 | -0.05(-0.68%) |
Mar 04, 2011 | 6.710 | 6.746 | 6.563 | 6.675 | 210,848 | -0.07(-0.98%) |
Mar 03, 2011 | 6.705 | 6.801 | 6.690 | 6.741 | 446,118 | +0.08(+1.22%) |
Mar 02, 2011 | 6.796 | 6.862 | 6.654 | 6.659 | 323,889 | -0.14(-2.09%) |
Mar 01, 2011 | 6.867 | 6.867 | 6.786 | 6.801 | 327,911 | -0.05(-0.74%) |
Feb 28, 2011 | 6.801 | 6.852 | 6.740 | 6.852 | 2,912,246 | +0.10(+1.43%) |
Feb 25, 2011 | 6.725 | 6.781 | 6.685 | 6.756 | 473,173 | +0.08(+1.22%) |
Feb 24, 2011 | 6.664 | 6.715 | 6.609 | 6.675 | 290,609 | +0.01(+0.08%) |
Feb 23, 2011 | 6.761 | 6.766 | 6.644 | 6.670 | 572,877 | -0.08(-1.13%) |
Feb 22, 2011 | 6.746 | 6.822 | 6.690 | 6.746 | 341,835 | -0.09(-1.26%) |
Feb 18, 2011 | 6.847 | 6.857 | 6.781 | 6.832 | 365,477 | -0.01(-0.15%) |
Feb 17, 2011 | 6.761 | 6.842 | 6.710 | 6.842 | 408,191 | +0.05(+0.75%) |
Feb 16, 2011 | 6.751 | 6.801 | 6.659 | 6.791 | 573,350 | +0.07(+1.06%) |
Feb 15, 2011 | 6.796 | 6.796 | 6.517 | 6.720 | 1,210,127 | -0.11(-1.56%) |
Feb 14, 2011 | 6.791 | 6.847 | 6.690 | 6.827 | 182,582 | +0.03(+0.45%) |
Feb 11, 2011 | 6.654 | 6.796 | 6.629 | 6.796 | 278,783 | +0.14(+2.06%) |
Feb 10, 2011 | 6.614 | 6.710 | 6.573 | 6.659 | 330,886 | +0.01(+0.08%) |
Feb 09, 2011 | 6.593 | 6.664 | 6.563 | 6.654 | 439,028 | +0.06(+0.85%) |
Feb 08, 2011 | 6.588 | 6.599 | 6.467 | 6.599 | 620,406 | -0.01(-0.08%) |
Feb 07, 2011 | 6.659 | 6.746 | 6.553 | 6.604 | 386,682 | -0.04(-0.53%) |
Feb 04, 2011 | 6.664 | 6.725 | 6.573 | 6.639 | 588,711 | -0.02(-0.30%) |
Feb 03, 2011 | 6.522 | 6.664 | 6.467 | 6.659 | 437,722 | +0.14(+2.18%) |
Feb 02, 2011 | 6.441 | 6.568 | 6.441 | 6.517 | 408,106 | +0.05(+0.78%) |
Feb 01, 2011 | 6.553 | 6.609 | 6.457 | 6.467 | 1,508,529 | -0.06(-0.86%) |
Jan 31, 2011 | 6.462 | 6.568 | 6.411 | 6.522 | 593,682 | +0.11(+1.74%) |
Jan 28, 2011 | 6.533 | 6.644 | 6.360 | 6.411 | 1,066,757 | -0.12(-1.79%) |
Jan 27, 2011 | 6.497 | 6.609 | 6.497 | 6.528 | 478,725 | +0.06(+0.94%) |
Jan 26, 2011 | 6.553 | 6.700 | 6.370 | 6.467 | 2,549,913 | -0.18(-2.75%) |
Jan 25, 2011 | 6.578 | 6.664 | 6.528 | 6.649 | 613,945 | +0.01(+0.15%) |
Jan 24, 2011 | 6.634 | 6.695 | 6.588 | 6.639 | 384,363 | +0.03(+0.38%) |
Jan 21, 2011 | 6.609 | 6.619 | 6.502 | 6.614 | 589,648 | +0.05(+0.77%) |
Jan 20, 2011 | 6.543 | 6.588 | 6.462 | 6.563 | 257,555 | -0.02(-0.31%) |
Jan 19, 2011 | 6.629 | 6.695 | 6.549 | 6.583 | 380,493 | -0.07(-0.99%) |
Jan 18, 2011 | 6.568 | 6.649 | 6.497 | 6.649 | 491,493 | +0.06(+0.92%) |
Jan 14, 2011 | 6.512 | 6.634 | 6.373 | 6.588 | 1,051,149 | -0.08(-1.22%) |
Jan 13, 2011 | 6.588 | 6.695 | 6.502 | 6.670 | 804,184 | +0.08(+1.15%) |
Jan 12, 2011 | 6.583 | 6.629 | 6.533 | 6.593 | 541,301 | +0.10(+1.56%) |
Jan 11, 2011 | 6.507 | 6.568 | 6.467 | 6.492 | 808,245 | +0.01(+0.16%) |
Jan 10, 2011 | 6.436 | 6.492 | 6.396 | 6.482 | 602,884 | +0.02(+0.24%) |
Jan 07, 2011 | 6.467 | 6.492 | 6.370 | 6.467 | 540,761 | +0.02(+0.24%) |
Jan 06, 2011 | 6.492 | 6.507 | 6.380 | 6.451 | 1,555,967 | -0.05(-0.78%) |
Jan 05, 2011 | 6.325 | 6.507 | 6.325 | 6.502 | 776,837 | +0.17(+2.72%) |
Jan 04, 2011 | 6.436 | 6.436 | 6.218 | 6.330 | 261,255 | -0.10(-1.50%) |
Jan 03, 2011 | 6.360 | 6.436 | 6.360 | 6.426 | 593,240 | +0.11(+1.77%) |
Dec 31, 2010 | 6.259 | 6.350 | 6.157 | 6.314 | 214,925 | +0.05(+0.81%) |
Dec 30, 2010 | 6.249 | 6.335 | 6.203 | 6.264 | 168,182 | -0.01(-0.08%) |
Dec 29, 2010 | 6.309 | 6.309 | 6.198 | 6.269 | 213,910 | -0.03(-0.40%) |
Dec 28, 2010 | 6.259 | 6.309 | 6.228 | 6.294 | 181,892 | +0.03(+0.49%) |
Dec 27, 2010 | 6.107 | 6.274 | 6.107 | 6.264 | 80,898 | +0.14(+2.24%) |
Dec 23, 2010 | 6.152 | 6.196 | 6.117 | 6.127 | 164,487 | -0.03(-0.41%) |
Dec 22, 2010 | 6.107 | 6.188 | 6.107 | 6.152 | 765,068 | +0.07(+1.17%) |
Dec 21, 2010 | 6.036 | 6.086 | 5.970 | 6.081 | 647,451 | +0.07(+1.18%) |
Dec 20, 2010 | 5.975 | 6.030 | 5.975 | 6.010 | 369,241 | +0.05(+0.77%) |
Dec 17, 2010 | 5.838 | 5.970 | 5.792 | 5.965 | 830,730 | +0.13(+2.17%) |
Dec 16, 2010 | 5.828 | 5.883 | 5.746 | 5.838 | 431,074 | +0.04(+0.64%) |
Dec 15, 2010 | 5.806 | 5.876 | 5.741 | 5.801 | 417,155 | -0.00(-0.09%) |
Dec 14, 2010 | 5.931 | 5.931 | 5.781 | 5.806 | 445,214 | -0.10(-1.61%) |
Dec 13, 2010 | 6.061 | 6.066 | 5.881 | 5.901 | 465,674 | -0.13(-2.07%) |
Dec 10, 2010 | 5.976 | 6.046 | 5.971 | 6.026 | 580,858 | +0.06(+0.92%) |
Dec 09, 2010 | 6.001 | 6.051 | 5.946 | 5.971 | 255,673 | +0.03(+0.51%) |
Dec 08, 2010 | 6.016 | 6.041 | 5.906 | 5.941 | 580,742 | -0.07(-1.08%) |
Dec 07, 2010 | 5.961 | 6.091 | 5.961 | 6.006 | 282,223 | +0.12(+1.95%) |
Dec 06, 2010 | 5.791 | 5.906 | 5.741 | 5.891 | 290,556 | +0.08(+1.29%) |
Dec 03, 2010 | 5.831 | 5.896 | 5.791 | 5.816 | 373,006 | -0.06(-1.02%) |
Dec 02, 2010 | 5.761 | 5.886 | 5.706 | 5.876 | 1,149,233 | +0.10(+1.73%) |
Dec 01, 2010 | 5.856 | 5.876 | 5.731 | 5.776 | 418,761 | +0.03(+0.43%) |
Nov 30, 2010 | 5.696 | 5.811 | 5.656 | 5.751 | 422,131 | -0.03(-0.52%) |
Nov 29, 2010 | 5.631 | 5.816 | 5.581 | 5.781 | 229,110 | +0.11(+1.94%) |
Nov 26, 2010 | 5.726 | 5.796 | 5.636 | 5.671 | 103,847 | -0.11(-1.90%) |
Nov 24, 2010 | 5.631 | 5.781 | 5.781 | 5.781 | 481,289 | +0.21(+3.77%) |
Nov 23, 2010 | 5.536 | 5.656 | 5.466 | 5.571 | 232,626 | -0.05(-0.98%) |
Nov 22, 2010 | 5.646 | 5.701 | 5.566 | 5.626 | 127,587 | -0.06(-0.97%) |
Nov 19, 2010 | 5.626 | 5.701 | 5.571 | 5.681 | 366,472 | +0.00(+0.09%) |
Nov 18, 2010 | 5.641 | 5.756 | 5.596 | 5.676 | 299,663 | +0.13(+2.34%) |
Nov 17, 2010 | 5.476 | 5.571 | 5.476 | 5.546 | 139,119 | +0.10(+1.74%) |
Nov 16, 2010 | 5.616 | 5.626 | 5.391 | 5.451 | 482,700 | -0.20(-3.54%) |
Nov 15, 2010 | 5.781 | 5.816 | 5.631 | 5.651 | 338,221 | -0.11(-1.82%) |
Nov 12, 2010 | 5.826 | 5.911 | 5.751 | 5.756 | 115,650 | -0.13(-2.21%) |
Nov 11, 2010 | 5.866 | 5.971 | 5.851 | 5.886 | 225,027 | -0.04(-0.68%) |
Nov 10, 2010 | 5.881 | 5.986 | 5.801 | 5.926 | 607,840 | +0.07(+1.20%) |
Nov 09, 2010 | 6.061 | 6.061 | 5.786 | 5.856 | 558,005 | -0.20(-3.30%) |
Nov 08, 2010 | 6.091 | 6.173 | 6.036 | 6.056 | 287,240 | -0.08(-1.30%) |
Nov 05, 2010 | 6.136 | 6.246 | 6.061 | 6.136 | 136,578 | +0.02(+0.33%) |
Nov 04, 2010 | 5.996 | 6.186 | 5.956 | 6.116 | 911,797 | +0.20(+3.38%) |
Nov 03, 2010 | 5.896 | 5.926 | 5.796 | 5.916 | 211,948 | +0.02(+0.34%) |
Nov 02, 2010 | 5.941 | 5.976 | 5.866 | 5.896 | 316,251 | +0.04(+0.77%) |
Nov 01, 2010 | 5.811 | 5.911 | 5.801 | 5.851 | 229,244 | +0.06(+1.04%) |
Oct 29, 2010 | 5.781 | 5.821 | 5.701 | 5.791 | 344,826 | -0.04(-0.60%) |
Oct 28, 2010 | 5.926 | 5.951 | 5.731 | 5.826 | 322,793 | -0.04(-0.60%) |
Oct 27, 2010 | 5.801 | 5.896 | 5.726 | 5.861 | 316,637 | -0.03(-0.42%) |
Oct 25, 2010 | 5.951 | 5.976 | 5.841 | 5.886 | 273,464 | +0.00(+0.00%) |
Oct 22, 2010 | 5.936 | 5.936 | 5.786 | 5.886 | 351,360 | -0.04(-0.59%) |
Oct 21, 2010 | 5.936 | 6.021 | 5.816 | 5.921 | 451,862 | +0.04(+0.59%) |
Oct 20, 2010 | 5.711 | 6.026 | 5.681 | 5.886 | 1,217,248 | +0.21(+3.70%) |
Oct 19, 2010 | 5.676 | 5.816 | 5.641 | 5.676 | 514,293 | -0.10(-1.73%) |
Oct 18, 2010 | 5.766 | 5.811 | 5.636 | 5.776 | 979,564 | -0.00(-0.09%) |
Oct 15, 2010 | 5.876 | 5.886 | 5.626 | 5.781 | 861,664 | -0.09(-1.45%) |
Oct 14, 2010 | 5.856 | 5.921 | 5.801 | 5.866 | 338,743 | +0.01(+0.26%) |
Oct 13, 2010 | 5.791 | 5.891 | 5.706 | 5.851 | 496,763 | +0.11(+1.92%) |
Oct 12, 2010 | 5.671 | 5.763 | 5.616 | 5.741 | 214,696 | +0.03(+0.61%) |
Oct 11, 2010 | 5.616 | 5.756 | 5.591 | 5.706 | 147,722 | +0.06(+1.06%) |
Oct 08, 2010 | 5.646 | 5.709 | 5.576 | 5.646 | 290,822 | -0.03(-0.53%) |
Oct 07, 2010 | 5.726 | 5.766 | 5.666 | 5.676 | 1,501 | -0.00(-0.09%) |
Oct 06, 2010 | 5.666 | 5.706 | 5.631 | 5.681 | 340,465 | -0.01(-0.18%) |
Oct 05, 2010 | 5.491 | 5.710 | 5.461 | 5.691 | 444,218 | +0.28(+5.18%) |
Oct 04, 2010 | 5.406 | 5.466 | 5.326 | 5.411 | 165,529 | -0.03(-0.55%) |