Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.150 | 4.170 | 3.950 | 4.120 | 17,981,124 | +0.06(+1.48%) |
Nov 29, 2011 | 3.670 | 4.080 | 3.660 | 4.060 | 20,667,940 | +0.38(+10.33%) |
Nov 28, 2011 | 3.570 | 3.680 | 3.550 | 3.680 | 4,429,141 | +0.20(+5.75%) |
Nov 25, 2011 | 3.400 | 3.570 | 3.400 | 3.480 | 2,136,961 | +0.08(+2.35%) |
Nov 23, 2011 | 3.450 | 3.535 | 3.400 | 3.400 | 5,630,439 | -0.09(-2.58%) |
Nov 22, 2011 | 3.580 | 3.630 | 3.490 | 3.490 | 4,676,409 | -0.10(-2.79%) |
Nov 21, 2011 | 3.650 | 3.680 | 3.570 | 3.590 | 2,943,015 | -0.11(-2.97%) |
Nov 18, 2011 | 3.730 | 3.780 | 3.670 | 3.700 | 2,841,147 | +0.00(+0.00%) |
Nov 17, 2011 | 3.880 | 3.950 | 3.680 | 3.700 | 7,073,445 | -0.15(-3.90%) |
Nov 16, 2011 | 3.930 | 3.950 | 3.830 | 3.850 | 5,632,501 | -0.11(-2.78%) |
Nov 15, 2011 | 4.020 | 4.070 | 3.920 | 3.960 | 3,830,990 | -0.06(-1.49%) |
Nov 14, 2011 | 4.110 | 4.225 | 4.020 | 4.020 | 4,462,697 | -0.10(-2.43%) |
Nov 11, 2011 | 4.190 | 4.220 | 4.080 | 4.120 | 3,403,455 | +0.01(+0.24%) |
Nov 10, 2011 | 4.160 | 4.230 | 4.010 | 4.110 | 3,406,018 | -0.01(-0.24%) |
Nov 09, 2011 | 4.250 | 4.280 | 4.110 | 4.120 | 3,907,122 | -0.21(-4.85%) |
Nov 08, 2011 | 4.340 | 4.350 | 4.250 | 4.330 | 3,905,909 | +0.04(+0.93%) |
Nov 07, 2011 | 4.370 | 4.390 | 4.270 | 4.290 | 2,947,088 | -0.10(-2.28%) |
Nov 04, 2011 | 4.390 | 4.420 | 4.330 | 4.390 | 2,675,427 | -0.06(-1.35%) |
Nov 03, 2011 | 4.330 | 4.470 | 4.260 | 4.450 | 4,097,017 | +0.16(+3.73%) |
Nov 02, 2011 | 4.350 | 4.430 | 4.250 | 4.290 | 3,955,202 | -0.01(-0.23%) |
Nov 01, 2011 | 4.320 | 4.430 | 4.300 | 4.300 | 3,769,398 | -0.18(-4.02%) |
Oct 31, 2011 | 4.470 | 4.550 | 4.400 | 4.480 | 2,172,946 | -0.07(-1.54%) |
Oct 28, 2011 | 4.620 | 4.660 | 4.550 | 4.550 | 3,180,288 | -0.11(-2.36%) |
Oct 27, 2011 | 4.540 | 4.700 | 4.450 | 4.660 | 5,066,769 | +0.24(+5.43%) |
Oct 26, 2011 | 4.450 | 4.490 | 4.230 | 4.420 | 4,124,062 | +0.06(+1.38%) |
Oct 25, 2011 | 4.530 | 4.540 | 4.280 | 4.360 | 4,776,681 | -0.19(-4.18%) |
Oct 24, 2011 | 4.340 | 4.600 | 4.300 | 4.550 | 3,036,922 | +0.23(+5.32%) |
Oct 21, 2011 | 4.500 | 4.500 | 4.220 | 4.320 | 4,147,128 | -0.04(-0.92%) |
Oct 20, 2011 | 4.460 | 4.470 | 4.210 | 4.360 | 5,846,269 | +0.04(+0.93%) |
Oct 19, 2011 | 4.560 | 4.600 | 4.300 | 4.320 | 7,086,392 | -0.31(-6.70%) |
Oct 18, 2011 | 4.490 | 4.740 | 4.440 | 4.630 | 3,861,668 | +0.18(+4.04%) |
Oct 17, 2011 | 4.640 | 4.660 | 4.420 | 4.450 | 2,857,804 | -0.14(-3.05%) |
Oct 14, 2011 | 4.620 | 4.630 | 4.490 | 4.590 | 2,211,667 | +0.02(+0.44%) |
Oct 13, 2011 | 4.470 | 4.610 | 4.360 | 4.570 | 3,227,833 | +0.05(+1.11%) |
Oct 12, 2011 | 4.340 | 4.540 | 4.320 | 4.520 | 6,054,396 | +0.24(+5.61%) |
Oct 11, 2011 | 3.970 | 4.310 | 3.970 | 4.280 | 4,719,965 | +0.28(+7.00%) |
Oct 10, 2011 | 3.950 | 4.020 | 3.900 | 4.000 | 3,016,052 | +0.13(+3.36%) |
Oct 07, 2011 | 3.930 | 3.970 | 3.810 | 3.870 | 4,204,977 | +0.01(+0.26%) |
Oct 06, 2011 | 3.860 | 3.880 | 3.760 | 3.860 | 3,461,296 | +0.07(+1.85%) |
Oct 05, 2011 | 3.780 | 3.880 | 3.670 | 3.790 | 5,042,234 | +0.02(+0.53%) |
Oct 04, 2011 | 3.710 | 3.780 | 3.550 | 3.770 | 6,065,006 | +0.28(+8.02%) |
Oct 03, 2011 | 4.100 | 4.130 | 3.490 | 3.490 | 9,011,683 | -0.60(-14.67%) |
Sep 30, 2011 | 4.180 | 4.290 | 4.090 | 4.090 | 3,346,288 | -0.17(-3.99%) |
Sep 29, 2011 | 4.190 | 4.280 | 4.130 | 4.260 | 3,866,303 | +0.16(+3.90%) |
Sep 28, 2011 | 4.230 | 4.280 | 4.100 | 4.100 | 2,890,552 | -0.13(-3.07%) |
Sep 27, 2011 | 4.510 | 4.520 | 4.170 | 4.230 | 4,732,647 | -0.19(-4.30%) |
Sep 26, 2011 | 4.290 | 4.430 | 4.270 | 4.420 | 4,998,430 | +0.22(+5.24%) |
Sep 23, 2011 | 4.090 | 4.290 | 4.070 | 4.200 | 4,971,519 | +0.09(+2.19%) |
Sep 22, 2011 | 4.060 | 4.260 | 4.050 | 4.110 | 5,124,092 | -0.05(-1.20%) |
Sep 21, 2011 | 4.330 | 4.500 | 4.150 | 4.160 | 4,535,127 | -0.19(-4.37%) |
Sep 20, 2011 | 4.470 | 4.555 | 4.350 | 4.350 | 3,174,728 | -0.10(-2.25%) |
Sep 19, 2011 | 4.410 | 4.490 | 4.360 | 4.450 | 3,426,921 | -0.05(-1.11%) |
Sep 16, 2011 | 4.500 | 4.590 | 4.470 | 4.500 | 4,276,166 | +0.00(+0.00%) |
Sep 15, 2011 | 4.460 | 4.540 | 4.380 | 4.500 | 3,507,859 | +0.10(+2.27%) |
Sep 14, 2011 | 4.400 | 4.490 | 4.330 | 4.400 | 5,121,260 | +0.04(+0.92%) |
Sep 13, 2011 | 4.170 | 4.385 | 4.100 | 4.360 | 5,518,985 | +0.21(+4.93%) |
Sep 12, 2011 | 3.980 | 4.160 | 3.950 | 4.155 | 4,405,020 | +0.15(+3.62%) |
Sep 09, 2011 | 4.040 | 4.170 | 3.980 | 4.010 | 3,811,106 | -0.04(-0.99%) |
Sep 08, 2011 | 4.140 | 4.180 | 4.030 | 4.050 | 2,671,418 | -0.12(-2.88%) |
Sep 07, 2011 | 4.120 | 4.190 | 4.070 | 4.170 | 2,828,355 | +0.12(+2.96%) |
Sep 06, 2011 | 3.970 | 4.060 | 3.900 | 4.050 | 2,921,990 | -0.03(-0.74%) |
Sep 02, 2011 | 4.130 | 4.220 | 4.050 | 4.080 | 2,710,013 | -0.12(-2.86%) |
Sep 01, 2011 | 4.350 | 4.430 | 4.180 | 4.200 | 3,589,311 | -0.15(-3.45%) |
Aug 31, 2011 | 4.400 | 4.460 | 4.330 | 4.350 | 2,374,159 | -0.02(-0.46%) |
Aug 30, 2011 | 4.300 | 4.420 | 4.260 | 4.370 | 2,842,728 | +0.01(+0.23%) |
Aug 29, 2011 | 4.180 | 4.370 | 4.100 | 4.360 | 3,819,885 | +0.29(+7.13%) |
Aug 26, 2011 | 3.950 | 4.070 | 3.920 | 4.070 | 4,098,519 | +0.10(+2.52%) |
Aug 25, 2011 | 4.300 | 4.340 | 3.930 | 3.970 | 7,129,994 | -0.31(-7.24%) |
Aug 24, 2011 | 4.120 | 4.280 | 4.100 | 4.280 | 6,021,504 | +0.16(+3.88%) |
Aug 23, 2011 | 4.050 | 4.160 | 4.020 | 4.120 | 6,086,561 | +0.12(+3.00%) |
Aug 22, 2011 | 4.240 | 4.290 | 3.990 | 4.000 | 6,330,264 | -0.13(-3.15%) |
Aug 19, 2011 | 4.080 | 4.300 | 4.030 | 4.130 | 4,635,098 | -0.01(-0.24%) |
Aug 18, 2011 | 4.280 | 4.320 | 4.050 | 4.140 | 4,388,154 | -0.26(-5.91%) |
Aug 17, 2011 | 4.440 | 4.490 | 4.350 | 4.400 | 2,692,320 | -0.01(-0.23%) |
Aug 16, 2011 | 4.410 | 4.580 | 4.350 | 4.410 | 4,731,190 | -0.05(-1.12%) |
Aug 15, 2011 | 4.140 | 4.500 | 4.100 | 4.460 | 7,046,790 | +0.37(+9.05%) |
Aug 12, 2011 | 4.210 | 4.280 | 4.070 | 4.090 | 7,751,280 | -0.08(-1.92%) |
Aug 11, 2011 | 3.910 | 4.180 | 3.910 | 4.170 | 5,758,474 | +0.30(+7.75%) |
Aug 10, 2011 | 4.200 | 4.230 | 3.860 | 3.870 | 9,053,533 | -0.45(-10.42%) |
Aug 09, 2011 | 4.150 | 4.320 | 3.960 | 4.320 | 6,270,335 | +0.30(+7.46%) |
Aug 08, 2011 | 3.970 | 4.210 | 3.970 | 4.020 | 12,498,283 | -0.16(-3.83%) |
Aug 05, 2011 | 4.300 | 4.420 | 4.050 | 4.180 | 6,470,599 | -0.07(-1.65%) |
Aug 04, 2011 | 4.460 | 4.495 | 4.250 | 4.250 | 7,384,659 | -0.29(-6.39%) |
Aug 03, 2011 | 4.490 | 4.560 | 4.220 | 4.540 | 8,798,753 | +0.14(+3.18%) |
Aug 02, 2011 | 4.700 | 4.700 | 4.400 | 4.400 | 6,666,363 | -0.28(-6.08%) |
Aug 01, 2011 | 4.990 | 4.990 | 4.620 | 4.685 | 6,691,545 | -0.11(-2.19%) |
Jul 29, 2011 | 4.590 | 4.822 | 4.570 | 4.790 | 7,699,446 | +0.14(+3.01%) |
Jul 28, 2011 | 4.710 | 4.760 | 4.550 | 4.650 | 13,668,879 | -0.05(-1.06%) |
Jul 27, 2011 | 4.830 | 4.850 | 4.700 | 4.700 | 16,048,076 | -0.13(-2.69%) |
Jul 26, 2011 | 5.280 | 5.340 | 4.790 | 4.830 | 18,542,250 | -0.45(-8.52%) |
Jul 25, 2011 | 5.400 | 5.450 | 5.260 | 5.280 | 5,366,686 | -0.14(-2.58%) |
Jul 22, 2011 | 5.430 | 5.520 | 5.420 | 5.420 | 3,859,060 | -0.08(-1.45%) |
Jul 21, 2011 | 5.520 | 5.570 | 5.450 | 5.500 | 5,025,355 | +0.02(+0.36%) |
Jul 20, 2011 | 5.550 | 5.589 | 5.460 | 5.480 | 3,184,202 | -0.06(-1.08%) |
Jul 19, 2011 | 5.480 | 5.560 | 5.410 | 5.540 | 5,067,377 | +0.12(+2.21%) |
Jul 18, 2011 | 5.570 | 5.600 | 5.400 | 5.420 | 5,601,228 | -0.19(-3.39%) |
Jul 15, 2011 | 5.610 | 5.650 | 5.510 | 5.610 | 4,764,833 | +0.00(+0.00%) |
Jul 14, 2011 | 5.730 | 5.800 | 5.520 | 5.610 | 6,257,248 | -0.05(-0.88%) |
Jul 13, 2011 | 5.840 | 5.950 | 5.640 | 5.660 | 8,625,809 | -0.13(-2.25%) |
Jul 12, 2011 | 5.880 | 5.910 | 5.790 | 5.790 | 3,463,236 | -0.09(-1.53%) |
Jul 11, 2011 | 5.980 | 6.040 | 5.880 | 5.880 | 2,502,754 | -0.17(-2.81%) |
Jul 08, 2011 | 6.050 | 6.095 | 6.000 | 6.050 | 1,547,519 | -0.07(-1.14%) |
Jul 07, 2011 | 6.040 | 6.130 | 6.000 | 6.120 | 2,810,434 | +0.11(+1.83%) |
Jul 06, 2011 | 5.960 | 6.015 | 5.950 | 6.010 | 2,472,352 | +0.05(+0.84%) |
Jul 05, 2011 | 6.110 | 6.160 | 5.930 | 5.960 | 5,110,213 | -0.29(-4.64%) |
Jul 01, 2011 | 6.150 | 6.260 | 6.120 | 6.250 | 3,275,081 | +0.15(+2.46%) |
Jun 30, 2011 | 6.100 | 6.190 | 6.080 | 6.100 | 2,312,571 | +0.01(+0.16%) |
Jun 29, 2011 | 6.170 | 6.190 | 6.070 | 6.090 | 3,129,642 | -0.09(-1.46%) |
Jun 28, 2011 | 6.180 | 6.210 | 6.100 | 6.180 | 4,076,315 | +0.05(+0.82%) |
Jun 27, 2011 | 6.090 | 6.200 | 6.040 | 6.130 | 3,696,136 | +0.07(+1.16%) |
Jun 24, 2011 | 6.130 | 6.150 | 5.970 | 6.060 | 3,945,211 | -0.13(-2.10%) |
Jun 23, 2011 | 6.130 | 6.288 | 6.100 | 6.190 | 5,602,360 | +0.12(+1.89%) |
Jun 22, 2011 | 6.100 | 6.200 | 6.060 | 6.075 | 2,520,568 | -0.05(-0.82%) |
Jun 21, 2011 | 6.020 | 6.150 | 5.950 | 6.125 | 3,226,524 | +0.12(+2.08%) |
Jun 20, 2011 | 6.045 | 6.060 | 5.880 | 6.000 | 3,922,273 | +0.06(+1.01%) |
Jun 17, 2011 | 5.810 | 5.960 | 5.800 | 5.940 | 7,037,143 | +0.18(+3.13%) |
Jun 16, 2011 | 5.640 | 5.800 | 5.630 | 5.760 | 2,951,612 | +0.14(+2.49%) |
Jun 15, 2011 | 5.660 | 5.720 | 5.600 | 5.620 | 3,388,397 | -0.08(-1.40%) |
Jun 14, 2011 | 5.700 | 5.800 | 5.660 | 5.700 | 2,874,035 | +0.04(+0.71%) |
Jun 13, 2011 | 5.660 | 5.710 | 5.590 | 5.660 | 3,186,762 | +0.05(+0.89%) |
Jun 10, 2011 | 5.480 | 5.620 | 5.450 | 5.610 | 5,002,652 | +0.11(+2.00%) |
Jun 09, 2011 | 5.520 | 5.630 | 5.500 | 5.500 | 3,260,518 | +0.00(+0.00%) |
Jun 08, 2011 | 5.550 | 5.655 | 5.490 | 5.500 | 2,998,369 | -0.08(-1.52%) |
Jun 07, 2011 | 5.650 | 5.710 | 5.560 | 5.585 | 4,349,757 | +0.00(+0.09%) |
Jun 06, 2011 | 5.630 | 5.720 | 5.565 | 5.580 | 4,294,439 | -0.12(-2.11%) |
Jun 03, 2011 | 5.770 | 5.850 | 5.650 | 5.700 | 6,445,019 | -0.25(-4.20%) |
May 24, 2011 | 6.130 | 6.140 | 5.950 | 5.950 | 4,038,284 | -0.13(-2.14%) |
May 23, 2011 | 6.220 | 6.220 | 6.070 | 6.080 | 6,140,674 | -0.16(-2.49%) |
May 20, 2011 | 6.280 | 6.340 | 6.200 | 6.235 | 3,442,197 | -0.10(-1.66%) |
May 19, 2011 | 6.290 | 6.360 | 6.180 | 6.340 | 4,238,690 | +0.09(+1.44%) |
May 18, 2011 | 6.290 | 6.310 | 6.150 | 6.250 | 3,445,363 | -0.10(-1.57%) |
May 17, 2011 | 6.140 | 6.380 | 6.110 | 6.350 | 9,324,532 | +0.21(+3.42%) |
May 16, 2011 | 5.970 | 6.200 | 5.960 | 6.140 | 9,271,776 | +0.32(+5.59%) |
May 13, 2011 | 5.920 | 6.040 | 5.790 | 5.815 | 4,683,753 | -0.12(-2.10%) |
May 12, 2011 | 5.950 | 5.990 | 5.810 | 5.940 | 4,930,331 | -0.02(-0.34%) |
May 11, 2011 | 5.850 | 5.970 | 5.780 | 5.960 | 5,587,383 | +0.12(+2.05%) |
May 10, 2011 | 5.890 | 5.970 | 5.810 | 5.840 | 4,514,133 | -0.02(-0.34%) |
May 09, 2011 | 5.850 | 5.930 | 5.720 | 5.860 | 2,786,920 | -0.04(-0.68%) |
May 06, 2011 | 6.060 | 6.070 | 5.810 | 5.900 | 5,727,098 | -0.06(-1.01%) |
May 05, 2011 | 5.900 | 6.120 | 5.860 | 5.960 | 7,535,170 | +0.06(+1.02%) |
May 04, 2011 | 5.790 | 5.910 | 5.730 | 5.900 | 5,664,223 | +0.09(+1.55%) |
May 03, 2011 | 5.620 | 5.820 | 5.620 | 5.810 | 4,452,979 | +0.10(+1.75%) |
May 02, 2011 | 5.700 | 5.800 | 5.640 | 5.710 | 5,227,479 | +0.05(+0.88%) |
Apr 29, 2011 | 5.620 | 5.747 | 5.560 | 5.660 | 5,856,440 | +0.04(+0.62%) |
Apr 28, 2011 | 5.570 | 5.640 | 5.480 | 5.625 | 4,027,793 | +0.05(+0.99%) |
Apr 27, 2011 | 5.590 | 5.640 | 5.530 | 5.570 | 5,168,819 | +0.01(+0.18%) |
Apr 26, 2011 | 5.480 | 5.600 | 5.480 | 5.560 | 6,008,056 | +0.08(+1.55%) |
Apr 25, 2011 | 5.420 | 5.530 | 5.350 | 5.475 | 5,397,676 | +0.08(+1.58%) |
Apr 21, 2011 | 5.650 | 5.650 | 5.380 | 5.390 | 8,018,017 | -0.11(-1.91%) |
Apr 20, 2011 | 5.550 | 5.570 | 5.445 | 5.495 | 5,564,484 | +0.01(+0.27%) |
Apr 19, 2011 | 5.580 | 5.590 | 5.400 | 5.480 | 5,955,964 | -0.05(-0.90%) |
Apr 18, 2011 | 5.540 | 5.575 | 5.470 | 5.530 | 7,181,948 | -0.01(-0.18%) |
Apr 15, 2011 | 5.600 | 5.680 | 5.510 | 5.540 | 6,887,435 | -0.08(-1.42%) |
Apr 14, 2011 | 5.720 | 5.750 | 5.590 | 5.620 | 6,585,089 | -0.13(-2.26%) |
Apr 13, 2011 | 5.930 | 5.990 | 5.730 | 5.750 | 5,754,001 | -0.17(-2.87%) |
Apr 12, 2011 | 5.870 | 6.070 | 5.870 | 5.920 | 5,450,920 | +0.04(+0.68%) |
Apr 11, 2011 | 5.720 | 5.910 | 5.690 | 5.880 | 6,611,593 | +0.02(+0.34%) |
Apr 08, 2011 | 6.130 | 6.130 | 5.771 | 5.860 | 5,452,259 | -0.26(-4.25%) |
Apr 07, 2011 | 6.210 | 6.220 | 6.110 | 6.120 | 3,753,056 | -0.09(-1.45%) |
Apr 06, 2011 | 6.170 | 6.250 | 6.050 | 6.210 | 4,362,134 | +0.06(+0.98%) |
Apr 05, 2011 | 6.270 | 6.270 | 6.140 | 6.150 | 3,481,054 | -0.11(-1.76%) |
Apr 04, 2011 | 6.250 | 6.290 | 6.175 | 6.260 | 4,600,859 | +0.02(+0.32%) |
Apr 01, 2011 | 6.320 | 6.360 | 6.200 | 6.240 | 3,926,150 | -0.03(-0.48%) |
Mar 31, 2011 | 6.280 | 6.350 | 6.200 | 6.270 | 3,972,379 | -0.03(-0.48%) |
Mar 30, 2011 | 6.400 | 6.450 | 6.270 | 6.300 | 5,865,076 | -0.06(-0.94%) |
Mar 29, 2011 | 6.300 | 6.440 | 6.270 | 6.360 | 4,519,285 | +0.04(+0.63%) |
Mar 28, 2011 | 6.350 | 6.440 | 6.240 | 6.320 | 5,717,626 | -0.02(-0.32%) |
Mar 25, 2011 | 6.170 | 6.400 | 6.130 | 6.340 | 9,656,583 | +0.31(+5.14%) |
Mar 24, 2011 | 5.950 | 6.080 | 5.920 | 6.030 | 3,865,338 | +0.13(+2.20%) |
Mar 23, 2011 | 5.840 | 6.000 | 5.740 | 5.900 | 5,115,194 | +0.03(+0.51%) |
Mar 22, 2011 | 6.020 | 6.040 | 5.790 | 5.870 | 4,356,399 | -0.12(-2.00%) |
Mar 21, 2011 | 5.875 | 5.990 | 5.650 | 5.990 | 5,586,147 | +0.31(+5.46%) |
Mar 18, 2011 | 5.710 | 5.820 | 5.620 | 5.680 | 5,925,663 | +0.05(+0.89%) |
Mar 17, 2011 | 5.810 | 5.890 | 5.620 | 5.630 | 3,728,204 | -0.10(-1.75%) |
Mar 16, 2011 | 5.850 | 5.935 | 5.730 | 5.730 | 4,820,092 | -0.15(-2.55%) |
Mar 15, 2011 | 5.810 | 5.970 | 5.720 | 5.880 | 3,615,685 | -0.05(-0.84%) |
Mar 14, 2011 | 5.980 | 6.040 | 5.900 | 5.930 | 2,985,308 | -0.15(-2.47%) |
Mar 11, 2011 | 6.040 | 6.190 | 6.010 | 6.080 | 4,532,970 | +0.08(+1.33%) |
Mar 10, 2011 | 5.680 | 6.060 | 5.650 | 6.000 | 10,429,364 | +0.24(+4.17%) |
Mar 09, 2011 | 5.800 | 5.820 | 5.690 | 5.760 | 3,709,289 | -0.10(-1.62%) |
Mar 08, 2011 | 5.550 | 5.880 | 5.540 | 5.855 | 6,418,363 | +0.32(+5.69%) |
Mar 07, 2011 | 5.580 | 5.620 | 5.435 | 5.540 | 6,317,608 | -0.00(-0.09%) |
Mar 04, 2011 | 5.560 | 5.590 | 5.480 | 5.545 | 5,388,928 | -0.08(-1.42%) |
Mar 03, 2011 | 5.530 | 5.680 | 5.530 | 5.625 | 5,700,988 | +0.17(+3.21%) |
Mar 02, 2011 | 5.500 | 5.600 | 5.440 | 5.450 | 9,754,293 | -0.14(-2.50%) |
Mar 01, 2011 | 5.660 | 5.700 | 5.540 | 5.590 | 6,053,422 | -0.11(-1.93%) |
Feb 28, 2011 | 5.780 | 5.790 | 5.610 | 5.700 | 5,792,838 | -0.06(-1.04%) |
Feb 25, 2011 | 5.690 | 5.820 | 5.690 | 5.760 | 6,750,621 | +0.11(+1.95%) |
Feb 24, 2011 | 5.700 | 5.770 | 5.570 | 5.650 | 7,354,589 | -0.05(-0.88%) |
Feb 23, 2011 | 5.780 | 5.850 | 5.550 | 5.700 | 8,650,914 | -0.08(-1.38%) |
Feb 22, 2011 | 5.860 | 6.010 | 5.690 | 5.780 | 11,548,092 | -0.31(-5.17%) |
Feb 18, 2011 | 6.080 | 6.120 | 6.035 | 6.095 | 5,006,585 | +0.01(+0.25%) |
Feb 17, 2011 | 6.030 | 6.100 | 6.020 | 6.080 | 5,599,266 | +0.05(+0.83%) |
Feb 16, 2011 | 6.000 | 6.090 | 5.960 | 6.030 | 4,446,161 | +0.05(+0.84%) |
Feb 15, 2011 | 5.950 | 6.060 | 5.930 | 5.980 | 4,711,373 | +0.04(+0.67%) |
Feb 14, 2011 | 6.090 | 6.100 | 5.940 | 5.940 | 3,622,538 | -0.13(-2.14%) |
Feb 11, 2011 | 5.880 | 6.100 | 5.810 | 6.070 | 5,171,515 | +0.21(+3.58%) |
Feb 10, 2011 | 5.850 | 5.960 | 5.810 | 5.860 | 5,586,718 | -0.01(-0.17%) |
Feb 09, 2011 | 5.950 | 5.990 | 5.850 | 5.870 | 4,586,691 | -0.05(-0.84%) |
Feb 08, 2011 | 5.780 | 5.920 | 5.780 | 5.920 | 4,048,772 | +0.12(+2.16%) |
Feb 07, 2011 | 5.810 | 5.860 | 5.780 | 5.795 | 4,797,183 | -0.00(-0.09%) |
Feb 04, 2011 | 5.830 | 5.870 | 5.780 | 5.800 | 8,554,274 | -0.13(-2.19%) |
Feb 03, 2011 | 5.820 | 5.965 | 5.790 | 5.930 | 6,845,117 | +0.08(+1.37%) |
Feb 02, 2011 | 5.800 | 5.890 | 5.750 | 5.850 | 11,517,115 | +0.02(+0.34%) |
Feb 01, 2011 | 5.950 | 6.030 | 5.750 | 5.830 | 16,163,340 | -0.17(-2.83%) |
Jan 31, 2011 | 5.960 | 6.160 | 5.930 | 6.000 | 10,615,523 | +0.12(+2.04%) |
Jan 28, 2011 | 6.290 | 6.370 | 5.710 | 5.880 | 26,140,500 | -0.52(-8.13%) |
Jan 27, 2011 | 6.310 | 6.520 | 6.310 | 6.400 | 9,603,149 | -0.08(-1.20%) |
Jan 26, 2011 | 6.400 | 6.530 | 6.350 | 6.478 | 5,554,306 | +0.13(+2.01%) |
Jan 25, 2011 | 6.430 | 6.430 | 6.250 | 6.350 | 3,269,979 | -0.04(-0.63%) |
Jan 24, 2011 | 6.330 | 6.430 | 6.220 | 6.390 | 5,415,768 | +0.04(+0.63%) |
Jan 21, 2011 | 6.500 | 6.540 | 6.300 | 6.350 | 5,741,538 | -0.14(-2.16%) |
Jan 20, 2011 | 6.390 | 6.630 | 6.390 | 6.490 | 5,729,488 | +0.04(+0.62%) |
Jan 19, 2011 | 6.600 | 6.640 | 6.410 | 6.450 | 7,858,834 | -0.17(-2.57%) |
Jan 18, 2011 | 6.710 | 6.780 | 6.520 | 6.620 | 8,187,894 | -0.18(-2.65%) |
Jan 14, 2011 | 6.860 | 6.890 | 6.780 | 6.800 | 4,067,199 | -0.09(-1.31%) |
Jan 13, 2011 | 6.950 | 6.980 | 6.850 | 6.890 | 2,737,719 | -0.07(-1.01%) |
Jan 12, 2011 | 6.890 | 6.960 | 6.790 | 6.960 | 2,889,066 | +0.11(+1.61%) |
Jan 11, 2011 | 6.920 | 6.930 | 6.750 | 6.850 | 3,578,701 | -0.14(-1.93%) |
Jan 10, 2011 | 7.010 | 7.050 | 6.840 | 6.985 | 4,660,825 | -0.09(-1.34%) |
Jan 07, 2011 | 6.950 | 7.120 | 6.870 | 7.080 | 3,498,949 | +0.13(+1.87%) |
Jan 06, 2011 | 7.080 | 7.090 | 6.920 | 6.950 | 4,499,751 | -0.15(-2.11%) |
Jan 05, 2011 | 6.850 | 7.125 | 6.850 | 7.100 | 3,590,739 | +0.24(+3.50%) |
Jan 04, 2011 | 6.970 | 7.020 | 6.760 | 6.860 | 4,459,228 | -0.07(-1.01%) |
Jan 03, 2011 | 6.710 | 6.970 | 6.670 | 6.930 | 4,465,169 | +0.32(+4.84%) |
Dec 31, 2010 | 6.720 | 6.800 | 6.610 | 6.610 | 3,430,920 | -0.10(-1.49%) |
Dec 30, 2010 | 6.680 | 6.720 | 6.610 | 6.710 | 1,829,781 | +0.04(+0.60%) |
Dec 29, 2010 | 6.630 | 6.700 | 6.560 | 6.670 | 2,099,627 | +0.05(+0.76%) |
Dec 28, 2010 | 6.650 | 6.660 | 6.560 | 6.620 | 2,254,764 | +0.00(+0.00%) |
Dec 27, 2010 | 6.480 | 6.640 | 6.460 | 6.620 | 1,849,825 | +0.04(+0.61%) |
Dec 23, 2010 | 6.660 | 6.660 | 6.560 | 6.580 | 1,813,409 | -0.06(-0.94%) |
Dec 22, 2010 | 6.680 | 6.690 | 6.600 | 6.643 | 2,450,193 | -0.04(-0.56%) |
Dec 21, 2010 | 6.690 | 6.710 | 6.630 | 6.680 | 3,014,069 | +0.03(+0.45%) |
Dec 20, 2010 | 6.600 | 6.710 | 6.600 | 6.650 | 2,146,571 | +0.05(+0.76%) |
Dec 17, 2010 | 6.700 | 6.740 | 6.600 | 6.600 | 6,293,224 | -0.11(-1.64%) |
Dec 16, 2010 | 6.610 | 6.730 | 6.520 | 6.710 | 5,444,435 | +0.09(+1.36%) |
Dec 15, 2010 | 6.680 | 6.760 | 6.550 | 6.620 | 5,072,860 | -0.06(-0.97%) |
Dec 14, 2010 | 6.760 | 6.840 | 6.660 | 6.685 | 3,082,384 | -0.09(-1.29%) |
Dec 13, 2010 | 6.800 | 6.850 | 6.730 | 6.772 | 4,430,041 | +0.02(+0.33%) |
Dec 10, 2010 | 6.740 | 6.850 | 6.670 | 6.750 | 3,702,459 | +0.04(+0.60%) |
Dec 09, 2010 | 6.700 | 6.780 | 6.590 | 6.710 | 4,334,703 | +0.03(+0.37%) |
Dec 08, 2010 | 6.630 | 6.710 | 6.310 | 6.685 | 17,299,912 | -0.28(-3.95%) |
Dec 07, 2010 | 7.200 | 7.230 | 6.860 | 6.960 | 4,828,035 | -0.14(-1.97%) |
Dec 06, 2010 | 6.990 | 7.240 | 6.900 | 7.100 | 5,513,827 | +0.20(+2.90%) |
Dec 03, 2010 | 6.810 | 6.920 | 6.790 | 6.900 | 2,014,559 | +0.04(+0.58%) |
Dec 02, 2010 | 6.940 | 6.950 | 6.780 | 6.860 | 2,950,747 | -0.10(-1.44%) |