Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.096 | 4.096 | 4.037 | 4.037 | 1,447,731 | -0.06(-1.45%) |
Dec 29, 2011 | 4.045 | 4.109 | 4.045 | 4.096 | 1,302,546 | +0.05(+1.18%) |
Dec 28, 2011 | 4.140 | 4.140 | 4.021 | 4.048 | 1,823,646 | -0.08(-2.02%) |
Dec 27, 2011 | 4.175 | 4.185 | 4.112 | 4.132 | 1,695,101 | -0.04(-1.04%) |
Dec 23, 2011 | 4.219 | 4.239 | 4.152 | 4.175 | 764,487 | -0.06(-1.50%) |
Dec 21, 2011 | 4.124 | 4.259 | 4.124 | 4.239 | 2,815,873 | +0.10(+2.39%) |
Dec 20, 2011 | 4.128 | 4.171 | 4.106 | 4.140 | 1,780,201 | +0.08(+1.95%) |
Dec 19, 2011 | 4.199 | 4.199 | 4.052 | 4.060 | 2,073,651 | -0.12(-2.94%) |
Dec 16, 2011 | 4.219 | 4.223 | 4.100 | 4.183 | 3,875,398 | -0.02(-0.38%) |
Dec 15, 2011 | 4.203 | 4.229 | 4.160 | 4.199 | 1,306,117 | +0.04(+0.86%) |
Dec 14, 2011 | 4.152 | 4.195 | 4.128 | 4.163 | 1,756,868 | -0.02(-0.57%) |
Dec 13, 2011 | 4.211 | 4.310 | 4.160 | 4.187 | 1,877,026 | -0.03(-0.75%) |
Dec 12, 2011 | 4.130 | 4.231 | 4.111 | 4.219 | 4,079,194 | +0.03(+0.74%) |
Dec 09, 2011 | 4.072 | 4.200 | 4.072 | 4.188 | 2,607,796 | +0.12(+3.05%) |
Dec 08, 2011 | 4.114 | 4.130 | 4.052 | 4.064 | 1,947,165 | -0.08(-1.96%) |
Dec 07, 2011 | 4.068 | 4.169 | 4.064 | 4.145 | 1,761,502 | +0.07(+1.61%) |
Dec 06, 2011 | 4.049 | 4.114 | 4.033 | 4.080 | 1,415,315 | +0.02(+0.57%) |
Dec 05, 2011 | 4.021 | 4.107 | 3.990 | 4.056 | 1,908,724 | +0.09(+2.15%) |
Dec 02, 2011 | 4.014 | 4.099 | 3.971 | 3.971 | 1,788,920 | +0.00(+0.00%) |
Dec 01, 2011 | 3.990 | 4.025 | 3.936 | 3.971 | 2,449,303 | -0.03(-0.77%) |
Nov 30, 2011 | 3.975 | 4.029 | 3.925 | 4.002 | 3,912,887 | +0.12(+2.99%) |
Nov 29, 2011 | 3.940 | 3.979 | 3.882 | 3.886 | 2,132,015 | -0.06(-1.47%) |
Nov 28, 2011 | 3.878 | 3.952 | 3.863 | 3.944 | 2,280,225 | +0.15(+3.98%) |
Nov 25, 2011 | 3.808 | 3.843 | 3.793 | 3.793 | 1,392,214 | -0.02(-0.61%) |
Nov 23, 2011 | 3.816 | 3.847 | 3.804 | 3.816 | 2,747,638 | -0.04(-1.10%) |
Nov 22, 2011 | 3.878 | 3.897 | 3.812 | 3.859 | 1,912,841 | -0.01(-0.30%) |
Nov 21, 2011 | 3.870 | 3.890 | 3.773 | 3.870 | 6,056,035 | -0.04(-0.99%) |
Nov 18, 2011 | 3.967 | 4.006 | 3.894 | 3.909 | 2,911,897 | -0.06(-1.46%) |
Nov 17, 2011 | 4.060 | 4.068 | 3.948 | 3.967 | 1,472,060 | -0.09(-2.10%) |
Nov 16, 2011 | 4.134 | 4.165 | 4.041 | 4.052 | 2,504,368 | -0.14(-3.24%) |
Nov 15, 2011 | 3.983 | 4.200 | 3.971 | 4.188 | 1,932,238 | +0.22(+5.67%) |
Nov 14, 2011 | 4.138 | 4.145 | 3.944 | 3.963 | 2,018,512 | -0.20(-4.84%) |
Nov 11, 2011 | 4.103 | 4.176 | 4.080 | 4.165 | 1,203,492 | +0.10(+2.38%) |
Nov 10, 2011 | 4.111 | 4.138 | 4.025 | 4.068 | 1,544,726 | +0.01(+0.19%) |
Nov 09, 2011 | 4.118 | 4.172 | 4.056 | 4.060 | 1,615,933 | -0.14(-3.41%) |
Nov 08, 2011 | 4.211 | 4.242 | 4.140 | 4.203 | 2,064,447 | +0.02(+0.46%) |
Nov 07, 2011 | 4.203 | 4.262 | 4.165 | 4.184 | 1,639,017 | -0.05(-1.28%) |
Nov 04, 2011 | 4.378 | 4.378 | 4.223 | 4.238 | 1,862,174 | -0.23(-5.12%) |
Nov 03, 2011 | 4.405 | 4.471 | 4.300 | 4.467 | 1,225,995 | +0.07(+1.59%) |
Nov 02, 2011 | 4.370 | 4.440 | 4.308 | 4.397 | 977,578 | +0.07(+1.61%) |
Nov 01, 2011 | 4.339 | 4.506 | 4.312 | 4.327 | 1,370,400 | -0.17(-3.87%) |
Oct 31, 2011 | 4.564 | 4.566 | 4.498 | 4.502 | 1,153,376 | -0.12(-2.60%) |
Oct 28, 2011 | 4.591 | 4.653 | 4.568 | 4.622 | 1,169,604 | +0.01(+0.17%) |
Oct 27, 2011 | 4.513 | 4.649 | 4.455 | 4.614 | 2,562,298 | +0.21(+4.84%) |
Oct 26, 2011 | 4.339 | 4.401 | 4.296 | 4.401 | 1,962,263 | +0.12(+2.81%) |
Oct 25, 2011 | 4.386 | 4.397 | 4.277 | 4.281 | 1,324,091 | -0.15(-3.41%) |
Oct 24, 2011 | 4.277 | 4.432 | 4.227 | 4.432 | 2,487,949 | +0.16(+3.72%) |
Oct 21, 2011 | 4.471 | 4.490 | 4.157 | 4.273 | 2,967,127 | -0.12(-2.82%) |
Oct 20, 2011 | 4.413 | 4.428 | 4.300 | 4.397 | 1,032,170 | -0.02(-0.44%) |
Oct 19, 2011 | 4.378 | 4.475 | 4.374 | 4.417 | 1,327,707 | +0.04(+0.97%) |
Oct 18, 2011 | 4.331 | 4.405 | 4.316 | 4.374 | 1,770,950 | +0.07(+1.53%) |
Oct 17, 2011 | 4.393 | 4.405 | 4.289 | 4.308 | 1,200,901 | -0.13(-2.97%) |
Oct 14, 2011 | 4.358 | 4.448 | 4.339 | 4.440 | 1,341,511 | +0.12(+2.78%) |
Oct 13, 2011 | 4.300 | 4.370 | 4.269 | 4.320 | 1,341,849 | -0.00(-0.09%) |
Oct 12, 2011 | 4.304 | 4.366 | 4.246 | 4.324 | 1,972,249 | +0.06(+1.45%) |
Oct 11, 2011 | 4.246 | 4.339 | 4.219 | 4.262 | 1,650,821 | -0.00(-0.09%) |
Oct 10, 2011 | 4.126 | 4.265 | 4.126 | 4.265 | 1,593,998 | +0.19(+4.76%) |
Oct 07, 2011 | 4.316 | 4.320 | 4.049 | 4.072 | 1,837,857 | -0.25(-5.74%) |
Oct 06, 2011 | 4.269 | 4.320 | 4.196 | 4.320 | 1,405,303 | +0.14(+3.34%) |
Oct 05, 2011 | 4.269 | 4.269 | 4.068 | 4.180 | 1,769,819 | -0.08(-1.91%) |
Oct 04, 2011 | 3.963 | 4.281 | 3.909 | 4.262 | 2,749,300 | +0.26(+6.59%) |
Oct 03, 2011 | 4.355 | 4.362 | 3.987 | 3.998 | 2,769,103 | -0.33(-7.61%) |
Sep 30, 2011 | 4.428 | 4.533 | 4.327 | 4.327 | 1,651,551 | -0.16(-3.62%) |
Sep 29, 2011 | 4.552 | 4.595 | 4.428 | 4.490 | 1,910,634 | +0.01(+0.26%) |
Sep 28, 2011 | 4.595 | 4.610 | 4.479 | 4.479 | 1,822,367 | -0.11(-2.36%) |
Sep 27, 2011 | 4.602 | 4.667 | 4.553 | 4.587 | 1,986,849 | +0.06(+1.26%) |
Sep 26, 2011 | 4.519 | 4.602 | 4.488 | 4.530 | 1,860,333 | +0.05(+1.02%) |
Sep 23, 2011 | 4.409 | 4.541 | 4.405 | 4.485 | 1,404,489 | +0.08(+1.72%) |
Sep 22, 2011 | 4.367 | 4.545 | 4.333 | 4.409 | 2,345,965 | -0.05(-1.11%) |
Sep 21, 2011 | 4.576 | 4.633 | 4.447 | 4.458 | 1,482,956 | -0.13(-2.81%) |
Sep 20, 2011 | 4.595 | 4.663 | 4.576 | 4.587 | 1,043,749 | +0.00(+0.08%) |
Sep 19, 2011 | 4.652 | 4.659 | 4.568 | 4.583 | 1,821,111 | -0.15(-3.13%) |
Sep 16, 2011 | 4.799 | 4.830 | 4.720 | 4.731 | 1,904,776 | -0.05(-1.03%) |
Sep 15, 2011 | 4.758 | 4.781 | 4.716 | 4.781 | 815,555 | +0.05(+1.12%) |
Sep 14, 2011 | 4.720 | 4.758 | 4.644 | 4.727 | 1,221,735 | +0.03(+0.65%) |
Sep 13, 2011 | 4.614 | 4.720 | 4.595 | 4.697 | 1,283,031 | +0.09(+1.98%) |
Sep 12, 2011 | 4.560 | 4.621 | 4.534 | 4.606 | 1,543,272 | +0.02(+0.41%) |
Sep 09, 2011 | 4.568 | 4.655 | 4.549 | 4.587 | 1,571,157 | -0.00(-0.08%) |
Sep 08, 2011 | 4.693 | 4.727 | 4.560 | 4.591 | 1,224,471 | -0.15(-3.12%) |
Sep 07, 2011 | 4.670 | 4.754 | 4.602 | 4.739 | 1,382,109 | +0.13(+2.71%) |
Sep 06, 2011 | 4.496 | 4.634 | 4.469 | 4.614 | 1,719,647 | +0.02(+0.33%) |
Sep 02, 2011 | 4.553 | 4.652 | 4.507 | 4.598 | 1,869,339 | -0.02(-0.41%) |
Sep 01, 2011 | 4.746 | 4.769 | 4.583 | 4.617 | 2,364,110 | -0.15(-3.11%) |
Aug 31, 2011 | 4.769 | 4.781 | 4.705 | 4.765 | 1,491,087 | +0.02(+0.32%) |
Aug 30, 2011 | 4.667 | 4.781 | 4.629 | 4.750 | 1,148,049 | +0.04(+0.89%) |
Aug 29, 2011 | 4.621 | 4.716 | 4.614 | 4.708 | 1,053,161 | +0.13(+2.82%) |
Aug 26, 2011 | 4.526 | 4.602 | 4.466 | 4.579 | 1,195,510 | +0.03(+0.67%) |
Aug 25, 2011 | 4.591 | 4.640 | 4.515 | 4.549 | 2,736,739 | -0.00(-0.08%) |
Aug 24, 2011 | 4.663 | 4.731 | 4.534 | 4.553 | 3,374,705 | -0.13(-2.76%) |
Aug 23, 2011 | 4.598 | 4.693 | 4.579 | 4.682 | 1,617,585 | +0.09(+1.90%) |
Aug 22, 2011 | 4.670 | 4.686 | 4.549 | 4.595 | 1,521,946 | +0.00(+0.08%) |
Aug 19, 2011 | 4.572 | 4.682 | 4.530 | 4.591 | 2,238,682 | -0.01(-0.25%) |
Aug 18, 2011 | 4.686 | 4.720 | 4.576 | 4.602 | 3,219,533 | -0.10(-2.10%) |
Aug 17, 2011 | 4.712 | 4.743 | 4.640 | 4.701 | 1,306,839 | +0.01(+0.24%) |
Aug 16, 2011 | 4.739 | 4.743 | 4.652 | 4.689 | 2,224,462 | -0.09(-1.90%) |
Aug 15, 2011 | 4.705 | 4.818 | 4.689 | 4.781 | 2,296,404 | +0.13(+2.86%) |
Aug 12, 2011 | 4.667 | 4.773 | 4.614 | 4.648 | 2,028,767 | +0.00(+0.08%) |
Aug 11, 2011 | 4.557 | 4.716 | 4.534 | 4.644 | 5,010,574 | +0.07(+1.58%) |
Aug 10, 2011 | 4.652 | 4.811 | 4.454 | 4.572 | 6,892,538 | -0.19(-3.98%) |
Aug 09, 2011 | 4.731 | 4.769 | 4.435 | 4.762 | 5,868,459 | +0.30(+6.72%) |
Aug 08, 2011 | 4.731 | 4.830 | 4.458 | 4.462 | 6,866,442 | -0.44(-8.98%) |
Aug 05, 2011 | 5.194 | 5.194 | 4.856 | 4.902 | 3,345,040 | -0.25(-4.79%) |
Aug 04, 2011 | 5.338 | 5.391 | 5.133 | 5.149 | 2,086,318 | -0.24(-4.44%) |
Aug 03, 2011 | 5.312 | 5.403 | 5.247 | 5.388 | 2,009,147 | +0.08(+1.43%) |
Aug 02, 2011 | 5.403 | 5.441 | 5.300 | 5.312 | 1,561,595 | -0.11(-2.10%) |
Aug 01, 2011 | 5.505 | 5.551 | 5.372 | 5.426 | 1,399,167 | -0.01(-0.21%) |
Jul 29, 2011 | 5.418 | 5.528 | 5.395 | 5.437 | 1,592,757 | -0.01(-0.14%) |
Jul 28, 2011 | 5.490 | 5.494 | 5.429 | 5.444 | 761,608 | -0.04(-0.69%) |
Jul 27, 2011 | 5.551 | 5.566 | 5.448 | 5.482 | 2,632,416 | -0.08(-1.43%) |
Jul 26, 2011 | 5.623 | 5.634 | 5.543 | 5.562 | 656,354 | -0.07(-1.28%) |
Jul 25, 2011 | 5.680 | 5.691 | 5.630 | 5.634 | 909,023 | -0.08(-1.39%) |
Jul 22, 2011 | 5.725 | 5.725 | 5.710 | 5.714 | 1,235,897 | +0.04(+0.67%) |
Jul 21, 2011 | 5.710 | 5.737 | 5.642 | 5.676 | 1,205,778 | +0.00(+0.07%) |
Jul 20, 2011 | 5.611 | 5.695 | 5.581 | 5.672 | 625,735 | +0.06(+1.08%) |
Jul 19, 2011 | 5.577 | 5.615 | 5.505 | 5.611 | 1,044,687 | +0.07(+1.30%) |
Jul 18, 2011 | 5.611 | 5.623 | 5.524 | 5.539 | 1,666,382 | -0.09(-1.68%) |
Jul 15, 2011 | 5.668 | 5.672 | 5.589 | 5.634 | 1,549,758 | -0.02(-0.40%) |
Jul 14, 2011 | 5.744 | 5.748 | 5.649 | 5.657 | 1,057,186 | -0.08(-1.32%) |
Jul 13, 2011 | 5.767 | 5.794 | 5.710 | 5.733 | 773,556 | -0.00(-0.07%) |
Jul 12, 2011 | 5.752 | 5.847 | 5.721 | 5.737 | 1,311,251 | -0.02(-0.40%) |
Jul 11, 2011 | 5.767 | 5.809 | 5.756 | 5.759 | 768,640 | -0.06(-1.04%) |
Jul 08, 2011 | 5.767 | 5.843 | 5.767 | 5.820 | 704,590 | +0.02(+0.26%) |
Jul 07, 2011 | 5.718 | 5.809 | 5.699 | 5.805 | 849,785 | +0.12(+2.14%) |
Jul 06, 2011 | 5.638 | 5.744 | 5.615 | 5.684 | 2,646,301 | +0.03(+0.47%) |
Jul 05, 2011 | 5.797 | 5.797 | 5.623 | 5.657 | 2,591,673 | -0.15(-2.61%) |
Jul 01, 2011 | 5.733 | 5.820 | 5.718 | 5.809 | 938,210 | +0.07(+1.26%) |
Jun 30, 2011 | 5.699 | 5.748 | 5.668 | 5.737 | 1,102,145 | +0.05(+0.93%) |
Jun 29, 2011 | 5.649 | 5.691 | 5.619 | 5.684 | 900,238 | +0.06(+1.01%) |
Jun 28, 2011 | 5.611 | 5.638 | 5.562 | 5.627 | 1,249,481 | +0.04(+0.75%) |
Jun 27, 2011 | 5.604 | 5.633 | 5.551 | 5.585 | 1,731,864 | -0.02(-0.40%) |
Jun 24, 2011 | 5.659 | 5.689 | 5.596 | 5.607 | 1,307,826 | -0.03(-0.53%) |
Jun 23, 2011 | 5.697 | 5.701 | 5.618 | 5.637 | 1,978,927 | -0.11(-1.88%) |
Jun 22, 2011 | 5.712 | 5.779 | 5.689 | 5.745 | 1,291,301 | +0.02(+0.33%) |
Jun 21, 2011 | 5.674 | 5.730 | 5.648 | 5.727 | 1,678,126 | +0.07(+1.19%) |
Jun 20, 2011 | 5.686 | 5.687 | 5.633 | 5.659 | 1,074,500 | +0.03(+0.60%) |
Jun 17, 2011 | 5.652 | 5.701 | 5.592 | 5.626 | 1,767,214 | +0.01(+0.20%) |
Jun 16, 2011 | 5.596 | 5.689 | 5.574 | 5.615 | 1,958,092 | +0.03(+0.60%) |
Jun 15, 2011 | 5.600 | 5.648 | 5.548 | 5.581 | 1,747,282 | -0.05(-0.93%) |
Jun 14, 2011 | 5.589 | 5.648 | 5.559 | 5.633 | 1,296,399 | +0.09(+1.68%) |
Jun 13, 2011 | 5.518 | 5.574 | 5.503 | 5.540 | 1,105,220 | +0.02(+0.34%) |
Jun 10, 2011 | 5.533 | 5.544 | 5.492 | 5.521 | 2,242,033 | -0.02(-0.34%) |
Jun 09, 2011 | 5.592 | 5.592 | 5.536 | 5.540 | 1,009,445 | -0.03(-0.54%) |
Jun 08, 2011 | 5.585 | 5.615 | 5.562 | 5.570 | 1,218,859 | -0.04(-0.67%) |
Jun 07, 2011 | 5.604 | 5.630 | 5.566 | 5.607 | 959,401 | +0.03(+0.47%) |
Jun 06, 2011 | 5.618 | 5.652 | 5.577 | 5.581 | 1,026,332 | -0.04(-0.66%) |
Jun 03, 2011 | 5.592 | 5.678 | 5.559 | 5.618 | 1,320,309 | -0.07(-1.18%) |
May 24, 2011 | 5.674 | 5.718 | 5.645 | 5.686 | 1,098,278 | +0.03(+0.46%) |
May 23, 2011 | 5.622 | 5.689 | 5.615 | 5.659 | 1,153,761 | +0.00(+0.07%) |
May 20, 2011 | 5.659 | 5.697 | 5.645 | 5.656 | 1,547,411 | -0.02(-0.39%) |
May 19, 2011 | 5.648 | 5.704 | 5.636 | 5.678 | 1,594,343 | +0.05(+0.93%) |
May 18, 2011 | 5.633 | 5.667 | 5.604 | 5.626 | 1,236,727 | -0.01(-0.20%) |
May 17, 2011 | 5.656 | 5.693 | 5.604 | 5.637 | 758,243 | -0.03(-0.53%) |
May 16, 2011 | 5.697 | 5.730 | 5.663 | 5.667 | 1,021,451 | -0.06(-0.98%) |
May 13, 2011 | 5.801 | 5.801 | 5.723 | 5.723 | 831,527 | -0.07(-1.16%) |
May 12, 2011 | 5.745 | 5.809 | 5.712 | 5.790 | 1,094,978 | +0.04(+0.65%) |
May 11, 2011 | 5.831 | 5.831 | 5.738 | 5.753 | 772,575 | -0.08(-1.34%) |
May 10, 2011 | 5.790 | 5.876 | 5.764 | 5.831 | 1,343,106 | +0.07(+1.17%) |
May 09, 2011 | 5.768 | 5.798 | 5.725 | 5.764 | 814,626 | +0.00(+0.00%) |
May 06, 2011 | 5.853 | 5.865 | 5.742 | 5.764 | 1,039,190 | +0.00(+0.06%) |
May 05, 2011 | 5.805 | 5.850 | 5.730 | 5.760 | 1,423,571 | -0.06(-1.09%) |
May 04, 2011 | 5.842 | 5.883 | 5.798 | 5.824 | 1,223,826 | -0.01(-0.13%) |
May 03, 2011 | 5.853 | 5.928 | 5.794 | 5.831 | 825,512 | -0.02(-0.38%) |
May 02, 2011 | 5.887 | 5.887 | 5.853 | 5.853 | 720,732 | -0.05(-0.88%) |
Apr 29, 2011 | 5.876 | 5.939 | 5.835 | 5.906 | 916,117 | +0.04(+0.76%) |
Apr 28, 2011 | 5.868 | 5.880 | 5.835 | 5.861 | 852,456 | +0.00(+0.06%) |
Apr 27, 2011 | 5.839 | 5.868 | 5.811 | 5.857 | 595,812 | +0.03(+0.51%) |
Apr 26, 2011 | 5.760 | 5.865 | 5.727 | 5.827 | 1,312,905 | +0.09(+1.56%) |
Apr 25, 2011 | 5.712 | 5.768 | 5.689 | 5.738 | 814,449 | +0.04(+0.79%) |
Apr 21, 2011 | 5.712 | 5.719 | 5.637 | 5.693 | 1,308,531 | +0.01(+0.26%) |
Apr 20, 2011 | 5.674 | 5.678 | 5.633 | 5.678 | 1,259,159 | +0.04(+0.73%) |
Apr 19, 2011 | 5.671 | 5.678 | 5.622 | 5.637 | 969,353 | -0.02(-0.40%) |
Apr 18, 2011 | 5.604 | 5.678 | 5.596 | 5.659 | 1,283,793 | +0.00(+0.00%) |
Apr 15, 2011 | 5.708 | 5.727 | 5.618 | 5.659 | 2,341,476 | -0.07(-1.24%) |
Apr 14, 2011 | 5.689 | 5.738 | 5.682 | 5.730 | 1,235,118 | +0.02(+0.33%) |
Apr 13, 2011 | 5.734 | 5.734 | 5.674 | 5.712 | 767,086 | +0.00(+0.07%) |
Apr 12, 2011 | 5.753 | 5.794 | 5.701 | 5.708 | 855,383 | -0.06(-1.10%) |
Apr 11, 2011 | 5.805 | 5.857 | 5.730 | 5.771 | 733,936 | -0.03(-0.58%) |
Apr 08, 2011 | 5.906 | 5.936 | 5.794 | 5.805 | 903,717 | -0.08(-1.33%) |
Apr 07, 2011 | 5.902 | 5.943 | 5.880 | 5.883 | 1,190,955 | -0.01(-0.19%) |
Apr 06, 2011 | 5.809 | 5.921 | 5.809 | 5.895 | 1,158,712 | +0.11(+1.94%) |
Apr 05, 2011 | 5.835 | 5.853 | 5.771 | 5.783 | 1,465,528 | -0.06(-0.96%) |
Apr 04, 2011 | 5.783 | 5.865 | 5.745 | 5.839 | 1,560,633 | +0.04(+0.71%) |
Apr 01, 2011 | 5.842 | 5.842 | 5.756 | 5.798 | 1,331,987 | -0.00(-0.06%) |
Mar 31, 2011 | 5.827 | 5.842 | 5.771 | 5.801 | 914,361 | -0.04(-0.64%) |
Mar 30, 2011 | 5.839 | 5.839 | 5.839 | 5.839 | 1,354,249 | -0.00(-0.06%) |
Mar 29, 2011 | 5.801 | 5.846 | 5.730 | 5.842 | 1,308,458 | +0.08(+1.42%) |
Mar 28, 2011 | 5.793 | 5.830 | 5.760 | 5.760 | 979,021 | -0.08(-1.38%) |
Mar 25, 2011 | 5.764 | 5.863 | 5.742 | 5.841 | 930,806 | +0.11(+1.99%) |
Mar 24, 2011 | 5.771 | 5.771 | 5.683 | 5.727 | 1,168,335 | -0.03(-0.45%) |
Mar 23, 2011 | 5.815 | 5.815 | 5.701 | 5.753 | 1,382,316 | -0.06(-0.95%) |
Mar 22, 2011 | 5.870 | 5.896 | 5.793 | 5.808 | 691,111 | -0.05(-0.82%) |
Mar 21, 2011 | 5.841 | 5.856 | 5.830 | 5.856 | 774,797 | +0.08(+1.33%) |
Mar 18, 2011 | 5.808 | 5.819 | 5.753 | 5.779 | 1,777,450 | +0.00(+0.00%) |
Mar 17, 2011 | 5.801 | 5.841 | 5.769 | 5.779 | 798,385 | +0.03(+0.51%) |
Mar 16, 2011 | 5.841 | 5.848 | 5.738 | 5.749 | 1,259,396 | -0.09(-1.57%) |
Mar 15, 2011 | 5.808 | 5.878 | 5.797 | 5.841 | 1,528,408 | -0.02(-0.38%) |
Mar 14, 2011 | 5.870 | 5.885 | 5.786 | 5.863 | 913,820 | -0.03(-0.44%) |
Mar 11, 2011 | 5.878 | 5.914 | 5.830 | 5.889 | 1,263,970 | +0.04(+0.69%) |
Mar 10, 2011 | 5.946 | 5.969 | 5.834 | 5.848 | 1,760,230 | -0.16(-2.69%) |
Mar 09, 2011 | 5.995 | 6.032 | 5.977 | 6.010 | 702,040 | +0.00(+0.00%) |
Mar 08, 2011 | 5.911 | 6.061 | 5.896 | 6.010 | 1,671,732 | +0.09(+1.55%) |
Mar 07, 2011 | 5.951 | 5.951 | 5.845 | 5.918 | 1,167,608 | +0.01(+0.12%) |
Mar 04, 2011 | 5.984 | 5.991 | 5.881 | 5.911 | 898,863 | -0.07(-1.23%) |
Mar 03, 2011 | 5.947 | 6.017 | 5.940 | 5.984 | 1,316,028 | +0.08(+1.43%) |
Mar 02, 2011 | 5.929 | 5.929 | 5.830 | 5.900 | 1,966,021 | -0.02(-0.31%) |
Mar 01, 2011 | 6.050 | 6.050 | 5.907 | 5.918 | 1,670,539 | -0.10(-1.59%) |
Feb 28, 2011 | 6.054 | 6.054 | 5.984 | 6.014 | 1,133,415 | -0.02(-0.37%) |
Feb 25, 2011 | 6.065 | 6.102 | 5.984 | 6.036 | 1,922,556 | +0.01(+0.18%) |
Feb 24, 2011 | 6.032 | 6.036 | 5.896 | 6.025 | 2,924,994 | -0.11(-1.80%) |
Feb 23, 2011 | 6.094 | 6.146 | 6.076 | 6.135 | 1,399,446 | +0.03(+0.54%) |
Feb 22, 2011 | 6.135 | 6.197 | 6.102 | 6.102 | 1,388,540 | -0.08(-1.31%) |
Feb 18, 2011 | 6.241 | 6.241 | 6.135 | 6.182 | 1,489,628 | -0.02(-0.36%) |
Feb 17, 2011 | 6.263 | 6.274 | 6.193 | 6.204 | 4,459,921 | -0.06(-0.94%) |
Feb 16, 2011 | 6.113 | 6.300 | 6.113 | 6.263 | 3,342,089 | +0.17(+2.83%) |
Feb 15, 2011 | 6.054 | 6.149 | 6.014 | 6.091 | 2,489,100 | +0.00(+0.06%) |
Feb 14, 2011 | 6.149 | 6.241 | 6.028 | 6.087 | 3,992,945 | -0.03(-0.48%) |
Feb 11, 2011 | 5.999 | 6.116 | 5.929 | 6.116 | 2,209,654 | +0.11(+1.90%) |
Feb 10, 2011 | 5.867 | 6.025 | 5.819 | 6.003 | 3,458,926 | +0.11(+1.93%) |
Feb 09, 2011 | 5.723 | 5.892 | 5.705 | 5.889 | 1,814,255 | +0.17(+2.89%) |
Feb 08, 2011 | 5.679 | 5.723 | 5.654 | 5.723 | 953,515 | +0.03(+0.58%) |
Feb 07, 2011 | 5.599 | 5.690 | 5.599 | 5.690 | 649,148 | +0.08(+1.44%) |
Feb 04, 2011 | 5.665 | 5.679 | 5.562 | 5.610 | 762,746 | -0.07(-1.23%) |
Feb 03, 2011 | 5.679 | 5.709 | 5.628 | 5.679 | 566,043 | +0.00(+0.06%) |
Feb 02, 2011 | 5.624 | 5.712 | 5.558 | 5.676 | 1,231,180 | +0.03(+0.45%) |
Feb 01, 2011 | 5.540 | 5.650 | 5.496 | 5.650 | 1,519,593 | +0.15(+2.81%) |
Jan 31, 2011 | 5.540 | 5.544 | 5.470 | 5.496 | 1,027,732 | -0.01(-0.20%) |
Jan 28, 2011 | 5.610 | 5.621 | 5.485 | 5.507 | 1,302,441 | -0.10(-1.83%) |
Jan 27, 2011 | 5.588 | 5.654 | 5.577 | 5.610 | 645,176 | +0.03(+0.59%) |
Jan 26, 2011 | 5.584 | 5.661 | 5.555 | 5.577 | 898,803 | -0.01(-0.20%) |
Jan 25, 2011 | 5.558 | 5.588 | 5.522 | 5.588 | 1,036,636 | +0.02(+0.33%) |
Jan 24, 2011 | 5.544 | 5.617 | 5.533 | 5.569 | 856,278 | +0.05(+0.86%) |
Jan 21, 2011 | 5.577 | 5.577 | 5.507 | 5.522 | 1,237,022 | -0.01(-0.13%) |
Jan 20, 2011 | 5.485 | 5.599 | 5.478 | 5.529 | 1,209,855 | +0.01(+0.27%) |
Jan 19, 2011 | 5.573 | 5.573 | 5.492 | 5.514 | 1,328,838 | -0.05(-0.92%) |
Jan 18, 2011 | 5.639 | 5.643 | 5.518 | 5.566 | 1,468,472 | -0.07(-1.30%) |
Jan 14, 2011 | 5.613 | 5.654 | 5.591 | 5.639 | 1,276,622 | +0.01(+0.26%) |
Jan 13, 2011 | 5.599 | 5.628 | 5.580 | 5.624 | 713,107 | +0.03(+0.59%) |
Jan 12, 2011 | 5.606 | 5.610 | 5.555 | 5.591 | 901,731 | +0.03(+0.53%) |
Jan 11, 2011 | 5.595 | 5.606 | 5.525 | 5.562 | 1,072,305 | -0.01(-0.26%) |
Jan 10, 2011 | 5.558 | 5.610 | 5.518 | 5.577 | 1,222,022 | +0.00(+0.07%) |
Jan 07, 2011 | 5.591 | 5.624 | 5.489 | 5.573 | 1,960,660 | -0.00(-0.07%) |
Jan 06, 2011 | 5.547 | 5.617 | 5.547 | 5.577 | 1,413,597 | +0.03(+0.46%) |
Jan 05, 2011 | 5.455 | 5.558 | 5.441 | 5.551 | 1,183,902 | +0.10(+1.75%) |
Jan 04, 2011 | 5.540 | 5.540 | 5.455 | 5.455 | 1,098,980 | -0.07(-1.33%) |