Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.666 | 5.715 | 5.614 | 5.644 | 703,098 | +0.03(+0.60%) |
Aug 30, 2011 | 5.540 | 5.622 | 5.529 | 5.611 | 511,278 | +0.02(+0.33%) |
Aug 29, 2011 | 5.562 | 5.603 | 5.533 | 5.592 | 571,659 | +0.11(+2.04%) |
Aug 26, 2011 | 5.410 | 5.503 | 5.320 | 5.480 | 571,592 | +0.05(+0.89%) |
Aug 25, 2011 | 5.547 | 5.547 | 5.365 | 5.432 | 560,459 | -0.06(-1.08%) |
Aug 24, 2011 | 5.402 | 5.499 | 5.376 | 5.491 | 494,158 | +0.07(+1.30%) |
Aug 23, 2011 | 5.276 | 5.428 | 5.209 | 5.421 | 714,655 | +0.20(+3.78%) |
Aug 22, 2011 | 5.447 | 5.454 | 5.209 | 5.223 | 718,292 | -0.09(-1.63%) |
Aug 19, 2011 | 5.365 | 5.439 | 5.284 | 5.310 | 574,518 | -0.10(-1.77%) |
Aug 18, 2011 | 5.517 | 5.517 | 5.358 | 5.406 | 714,616 | -0.20(-3.63%) |
Aug 17, 2011 | 5.650 | 5.668 | 5.546 | 5.609 | 415,454 | +0.01(+0.13%) |
Aug 16, 2011 | 5.628 | 5.668 | 5.543 | 5.602 | 426,541 | -0.07(-1.24%) |
Aug 15, 2011 | 5.550 | 5.672 | 5.550 | 5.672 | 384,708 | +0.15(+2.74%) |
Aug 12, 2011 | 5.498 | 5.572 | 5.458 | 5.521 | 581,611 | +0.08(+1.49%) |
Aug 11, 2011 | 5.225 | 5.517 | 5.190 | 5.439 | 776,367 | +0.25(+4.77%) |
Aug 10, 2011 | 5.192 | 5.332 | 5.173 | 5.192 | 691,383 | -0.16(-2.97%) |
Aug 09, 2011 | 5.535 | 5.354 | 4.937 | 5.351 | 1,585,474 | +0.24(+4.78%) |
Aug 08, 2011 | 5.535 | 5.535 | 5.103 | 5.107 | 1,728,717 | -0.58(-10.26%) |
Aug 05, 2011 | 5.761 | 5.790 | 5.484 | 5.691 | 1,579,442 | +0.00(+0.05%) |
Aug 04, 2011 | 5.894 | 5.949 | 5.657 | 5.688 | 1,616,060 | -0.34(-5.57%) |
Aug 03, 2011 | 5.971 | 6.023 | 5.813 | 6.023 | 1,166,277 | +0.05(+0.80%) |
Aug 02, 2011 | 6.045 | 6.112 | 5.964 | 5.975 | 612,472 | -0.12(-1.94%) |
Aug 01, 2011 | 6.223 | 6.226 | 6.053 | 6.093 | 732,074 | -0.01(-0.12%) |
Jul 29, 2011 | 6.108 | 6.152 | 6.049 | 6.101 | 764,662 | -0.08(-1.26%) |
Jul 28, 2011 | 6.193 | 6.223 | 6.162 | 6.178 | 509,771 | -0.03(-0.42%) |
Jul 27, 2011 | 6.308 | 6.308 | 6.186 | 6.204 | 602,568 | -0.13(-2.04%) |
Jul 26, 2011 | 6.341 | 6.345 | 6.274 | 6.334 | 778,762 | +0.00(+0.00%) |
Jul 25, 2011 | 6.334 | 6.382 | 6.311 | 6.334 | 542,830 | -0.06(-0.98%) |
Jul 22, 2011 | 6.396 | 6.400 | 6.393 | 6.396 | 385,101 | +0.01(+0.17%) |
Jul 21, 2011 | 6.322 | 6.407 | 6.322 | 6.385 | 530,273 | +0.07(+1.17%) |
Jul 20, 2011 | 6.311 | 6.330 | 6.286 | 6.311 | 499,536 | +0.02(+0.28%) |
Jul 19, 2011 | 6.242 | 6.301 | 6.242 | 6.294 | 363,980 | +0.07(+1.12%) |
Jul 18, 2011 | 6.261 | 6.261 | 6.187 | 6.224 | 523,667 | -0.07(-1.17%) |
Jul 15, 2011 | 6.298 | 6.312 | 6.256 | 6.298 | 449,138 | +0.03(+0.47%) |
Jul 14, 2011 | 6.334 | 6.356 | 6.260 | 6.268 | 465,810 | -0.04(-0.70%) |
Jul 13, 2011 | 6.305 | 6.367 | 6.283 | 6.312 | 800,880 | +0.05(+0.82%) |
Jul 12, 2011 | 6.246 | 6.294 | 6.242 | 6.261 | 384,783 | -0.01(-0.23%) |
Jul 11, 2011 | 6.323 | 6.331 | 6.257 | 6.275 | 513,547 | -0.11(-1.73%) |
Jul 08, 2011 | 6.382 | 6.408 | 6.364 | 6.386 | 429,209 | -0.07(-1.14%) |
Jul 07, 2011 | 6.426 | 6.466 | 6.419 | 6.459 | 547,427 | +0.06(+0.98%) |
Jul 06, 2011 | 6.400 | 6.404 | 6.338 | 6.397 | 461,052 | -0.01(-0.11%) |
Jul 05, 2011 | 6.382 | 6.411 | 6.367 | 6.404 | 324,996 | -0.02(-0.29%) |
Jul 01, 2011 | 6.338 | 6.422 | 6.305 | 6.422 | 443,631 | +0.07(+1.10%) |
Jun 30, 2011 | 6.301 | 6.371 | 6.301 | 6.353 | 481,099 | +0.07(+1.05%) |
Jun 29, 2011 | 6.239 | 6.290 | 6.206 | 6.286 | 571,997 | +0.08(+1.30%) |
Jun 28, 2011 | 6.136 | 6.206 | 6.136 | 6.206 | 383,474 | +0.07(+1.14%) |
Jun 27, 2011 | 6.096 | 6.151 | 6.048 | 6.136 | 481,788 | +0.06(+1.03%) |
Jun 24, 2011 | 6.132 | 6.136 | 6.044 | 6.074 | 488,111 | -0.06(-0.96%) |
Jun 23, 2011 | 6.070 | 6.132 | 6.022 | 6.132 | 475,573 | -0.01(-0.18%) |
Jun 22, 2011 | 6.195 | 6.231 | 6.121 | 6.143 | 542,190 | -0.06(-0.95%) |
Jun 21, 2011 | 6.151 | 6.224 | 6.145 | 6.202 | 403,283 | +0.08(+1.30%) |
Jun 20, 2011 | 6.100 | 6.122 | 6.100 | 6.122 | 284,285 | +0.02(+0.36%) |
Jun 17, 2011 | 6.108 | 6.122 | 6.075 | 6.100 | 384,564 | +0.06(+1.03%) |
Jun 16, 2011 | 6.104 | 6.111 | 5.998 | 6.038 | 603,872 | -0.05(-0.84%) |
Jun 15, 2011 | 6.162 | 6.170 | 6.064 | 6.089 | 621,353 | -0.15(-2.45%) |
Jun 14, 2011 | 6.202 | 6.246 | 6.195 | 6.243 | 278,907 | +0.11(+1.85%) |
Jun 13, 2011 | 6.155 | 6.181 | 6.108 | 6.129 | 316,114 | -0.02(-0.30%) |
Jun 10, 2011 | 6.239 | 6.239 | 6.107 | 6.148 | 661,893 | -0.09(-1.52%) |
Jun 09, 2011 | 6.184 | 6.275 | 6.177 | 6.243 | 324,422 | +0.06(+0.94%) |
Jun 08, 2011 | 6.232 | 6.246 | 6.166 | 6.184 | 494,418 | -0.07(-1.11%) |
Jun 07, 2011 | 6.279 | 6.301 | 6.250 | 6.254 | 424,924 | -0.00(-0.06%) |
Jun 06, 2011 | 6.290 | 6.305 | 6.243 | 6.257 | 405,220 | -0.06(-0.92%) |
Jun 03, 2011 | 6.264 | 6.337 | 6.264 | 6.316 | 390,583 | +0.05(+0.76%) |
May 24, 2011 | 6.283 | 6.312 | 6.268 | 6.268 | 503,414 | -0.00(-0.06%) |
May 23, 2011 | 6.254 | 6.312 | 6.232 | 6.272 | 617,023 | -0.09(-1.38%) |
May 20, 2011 | 6.396 | 6.407 | 6.348 | 6.359 | 465,516 | -0.03(-0.47%) |
May 19, 2011 | 6.393 | 6.408 | 6.360 | 6.389 | 413,374 | +0.02(+0.28%) |
May 18, 2011 | 6.331 | 6.382 | 6.331 | 6.371 | 339,540 | +0.04(+0.63%) |
May 17, 2011 | 6.324 | 6.349 | 6.292 | 6.331 | 359,211 | -0.01(-0.23%) |
May 16, 2011 | 6.371 | 6.415 | 6.306 | 6.346 | 303,806 | -0.05(-0.74%) |
May 13, 2011 | 6.429 | 6.433 | 6.328 | 6.393 | 356,516 | -0.04(-0.62%) |
May 12, 2011 | 6.357 | 6.433 | 6.353 | 6.433 | 322,197 | +0.04(+0.68%) |
May 11, 2011 | 6.444 | 6.447 | 6.368 | 6.389 | 303,039 | -0.08(-1.29%) |
May 10, 2011 | 6.422 | 6.473 | 6.400 | 6.473 | 411,234 | +0.09(+1.36%) |
May 09, 2011 | 6.350 | 6.389 | 6.331 | 6.386 | 306,238 | +0.06(+0.92%) |
May 06, 2011 | 6.357 | 6.404 | 6.313 | 6.328 | 484,498 | +0.02(+0.34%) |
May 05, 2011 | 6.375 | 6.375 | 6.284 | 6.306 | 576,384 | -0.13(-1.97%) |
May 04, 2011 | 6.502 | 6.502 | 6.418 | 6.433 | 485,358 | -0.07(-1.06%) |
May 03, 2011 | 6.513 | 6.527 | 6.469 | 6.502 | 379,968 | -0.04(-0.66%) |
May 02, 2011 | 6.534 | 6.553 | 6.534 | 6.545 | 339,730 | -0.03(-0.44%) |
Apr 29, 2011 | 6.596 | 6.603 | 6.553 | 6.574 | 539,892 | +0.01(+0.17%) |
Apr 28, 2011 | 6.484 | 6.563 | 6.480 | 6.563 | 346,840 | +0.04(+0.61%) |
Apr 27, 2011 | 6.466 | 6.524 | 6.451 | 6.524 | 322,644 | +0.05(+0.84%) |
Apr 26, 2011 | 6.451 | 6.487 | 6.437 | 6.469 | 347,455 | +0.05(+0.73%) |
Apr 25, 2011 | 6.429 | 6.437 | 6.404 | 6.422 | 442,989 | -0.00(-0.06%) |
Apr 21, 2011 | 6.418 | 6.465 | 6.415 | 6.426 | 456,780 | +0.01(+0.17%) |
Apr 20, 2011 | 6.371 | 6.480 | 6.364 | 6.415 | 536,210 | +0.11(+1.67%) |
Apr 19, 2011 | 6.292 | 6.321 | 6.292 | 6.310 | 432,449 | +0.02(+0.39%) |
Apr 18, 2011 | 6.296 | 6.300 | 6.253 | 6.285 | 499,571 | -0.07(-1.08%) |
Apr 15, 2011 | 6.350 | 6.372 | 6.336 | 6.354 | 414,923 | +0.03(+0.46%) |
Apr 14, 2011 | 6.292 | 6.350 | 6.278 | 6.325 | 348,306 | -0.01(-0.17%) |
Apr 13, 2011 | 6.350 | 6.372 | 6.300 | 6.336 | 437,277 | +0.01(+0.17%) |
Apr 12, 2011 | 6.364 | 6.364 | 6.289 | 6.325 | 511,941 | -0.07(-1.07%) |
Apr 11, 2011 | 6.433 | 6.444 | 6.361 | 6.393 | 402,370 | -0.03(-0.45%) |
Apr 08, 2011 | 6.429 | 6.465 | 6.404 | 6.422 | 344,493 | -0.01(-0.11%) |
Apr 07, 2011 | 6.415 | 6.440 | 6.400 | 6.429 | 434,901 | +0.01(+0.11%) |
Apr 06, 2011 | 6.418 | 6.447 | 6.415 | 6.422 | 359,174 | +0.02(+0.34%) |
Apr 05, 2011 | 6.328 | 6.418 | 6.328 | 6.400 | 482,650 | +0.00(+0.06%) |
Apr 04, 2011 | 6.390 | 6.422 | 6.375 | 6.397 | 414,096 | -0.00(-0.06%) |
Apr 01, 2011 | 6.397 | 6.444 | 6.379 | 6.400 | 429,973 | +0.03(+0.51%) |
Mar 31, 2011 | 6.433 | 6.444 | 6.350 | 6.368 | 702,020 | -0.04(-0.68%) |
Mar 30, 2011 | 6.372 | 6.426 | 6.372 | 6.411 | 502,626 | +0.08(+1.31%) |
Mar 29, 2011 | 6.285 | 6.328 | 6.264 | 6.328 | 292,923 | +0.05(+0.75%) |
Mar 28, 2011 | 6.300 | 6.303 | 6.260 | 6.282 | 294,386 | -0.00(-0.06%) |
Mar 25, 2011 | 6.260 | 6.307 | 6.238 | 6.285 | 351,577 | +0.03(+0.52%) |
Mar 24, 2011 | 6.235 | 6.271 | 6.213 | 6.253 | 441,322 | +0.03(+0.46%) |
Mar 23, 2011 | 6.177 | 6.227 | 6.170 | 6.224 | 307,952 | +0.01(+0.23%) |
Mar 22, 2011 | 6.224 | 6.238 | 6.155 | 6.209 | 405,039 | -0.00(-0.07%) |
Mar 21, 2011 | 6.222 | 6.222 | 6.196 | 6.214 | 537,759 | +0.10(+1.58%) |
Mar 18, 2011 | 6.103 | 6.139 | 6.092 | 6.117 | 451,252 | +0.07(+1.18%) |
Mar 17, 2011 | 6.056 | 6.103 | 5.992 | 6.046 | 617,236 | +0.05(+0.78%) |
Mar 16, 2011 | 6.146 | 6.167 | 5.970 | 5.999 | 769,539 | -0.16(-2.62%) |
Mar 15, 2011 | 6.158 | 6.286 | 6.158 | 6.160 | 701,664 | -0.13(-1.99%) |
Mar 14, 2011 | 6.282 | 6.286 | 6.221 | 6.286 | 310,882 | -0.01(-0.17%) |
Mar 11, 2011 | 6.221 | 6.307 | 6.196 | 6.296 | 390,169 | +0.06(+0.92%) |
Mar 10, 2011 | 6.296 | 6.296 | 6.235 | 6.239 | 406,629 | -0.08(-1.19%) |
Mar 09, 2011 | 6.321 | 6.336 | 6.289 | 6.314 | 257,556 | -0.01(-0.11%) |
Mar 08, 2011 | 6.339 | 6.339 | 6.293 | 6.321 | 390,024 | +0.02(+0.28%) |
Mar 07, 2011 | 6.350 | 6.364 | 6.250 | 6.304 | 450,942 | -0.03(-0.40%) |
Mar 04, 2011 | 6.332 | 6.346 | 6.286 | 6.329 | 318,290 | +0.00(+0.00%) |
Mar 03, 2011 | 6.325 | 6.393 | 6.325 | 6.329 | 687,114 | +0.03(+0.40%) |
Mar 02, 2011 | 6.278 | 6.354 | 6.278 | 6.304 | 542,109 | -0.00(-0.06%) |
Mar 01, 2011 | 6.397 | 6.397 | 6.289 | 6.307 | 488,560 | -0.07(-1.12%) |
Feb 28, 2011 | 6.325 | 6.379 | 6.318 | 6.379 | 506,697 | +0.09(+1.42%) |
Feb 25, 2011 | 6.271 | 6.289 | 6.257 | 6.289 | 391,861 | +0.08(+1.27%) |
Feb 24, 2011 | 6.207 | 6.268 | 6.160 | 6.210 | 513,362 | -0.02(-0.29%) |
Feb 23, 2011 | 6.250 | 6.318 | 6.185 | 6.228 | 859,361 | -0.02(-0.29%) |
Feb 22, 2011 | 6.311 | 6.336 | 6.228 | 6.246 | 706,550 | -0.09(-1.36%) |
Feb 18, 2011 | 6.346 | 6.371 | 6.318 | 6.332 | 375,712 | -0.03(-0.39%) |
Feb 17, 2011 | 6.354 | 6.379 | 6.339 | 6.357 | 366,280 | +0.00(+0.00%) |
Feb 16, 2011 | 6.375 | 6.397 | 6.343 | 6.357 | 405,534 | +0.01(+0.16%) |
Feb 15, 2011 | 6.276 | 6.347 | 6.276 | 6.347 | 450,132 | +0.04(+0.56%) |
Feb 14, 2011 | 6.244 | 6.319 | 6.226 | 6.312 | 404,722 | +0.07(+1.14%) |
Feb 11, 2011 | 6.166 | 6.244 | 6.159 | 6.241 | 472,127 | +0.06(+1.04%) |
Feb 10, 2011 | 6.198 | 6.205 | 6.162 | 6.177 | 389,353 | -0.04(-0.57%) |
Feb 09, 2011 | 6.223 | 6.226 | 6.162 | 6.212 | 617,921 | -0.04(-0.63%) |
Feb 08, 2011 | 6.159 | 6.251 | 6.155 | 6.251 | 563,266 | +0.09(+1.50%) |
Feb 07, 2011 | 6.159 | 6.187 | 6.159 | 6.159 | 475,813 | +0.00(+0.00%) |
Feb 04, 2011 | 6.205 | 6.209 | 6.152 | 6.159 | 446,492 | -0.03(-0.52%) |
Feb 03, 2011 | 6.187 | 6.208 | 6.146 | 6.191 | 418,944 | +0.01(+0.23%) |
Feb 02, 2011 | 6.152 | 6.191 | 6.152 | 6.177 | 400,910 | +0.02(+0.29%) |
Feb 01, 2011 | 6.112 | 6.191 | 6.105 | 6.159 | 511,167 | +0.07(+1.11%) |
Jan 31, 2011 | 6.055 | 6.108 | 6.055 | 6.091 | 404,876 | +0.03(+0.47%) |
Jan 28, 2011 | 6.155 | 6.155 | 6.038 | 6.063 | 598,202 | -0.07(-1.22%) |
Jan 27, 2011 | 6.159 | 6.177 | 6.109 | 6.137 | 549,659 | -0.02(-0.35%) |
Jan 26, 2011 | 6.116 | 6.169 | 6.116 | 6.159 | 561,746 | +0.04(+0.58%) |
Jan 25, 2011 | 6.112 | 6.127 | 6.073 | 6.123 | 499,220 | +0.01(+0.19%) |
Jan 24, 2011 | 6.105 | 6.126 | 6.091 | 6.112 | 503,372 | +0.01(+0.16%) |
Jan 21, 2011 | 6.102 | 6.131 | 6.088 | 6.102 | 543,682 | +0.02(+0.35%) |
Jan 20, 2011 | 6.055 | 6.088 | 6.031 | 6.080 | 614,573 | +0.01(+0.23%) |
Jan 19, 2011 | 6.070 | 6.105 | 6.055 | 6.066 | 635,618 | +0.00(+0.06%) |
Jan 18, 2011 | 6.077 | 6.105 | 6.055 | 6.063 | 647,512 | -0.02(-0.41%) |
Jan 14, 2011 | 6.095 | 6.105 | 6.055 | 6.088 | 666,405 | -0.03(-0.47%) |
Jan 13, 2011 | 6.041 | 6.137 | 6.031 | 6.116 | 878,377 | +0.07(+1.24%) |
Jan 12, 2011 | 6.013 | 6.059 | 6.013 | 6.041 | 761,676 | +0.05(+0.83%) |
Jan 11, 2011 | 5.959 | 5.999 | 5.949 | 5.991 | 657,902 | +0.04(+0.60%) |
Jan 10, 2011 | 5.931 | 5.963 | 5.917 | 5.956 | 474,040 | +0.02(+0.30%) |
Jan 07, 2011 | 5.952 | 5.959 | 5.910 | 5.938 | 627,652 | -0.01(-0.12%) |
Jan 06, 2011 | 5.956 | 5.963 | 5.927 | 5.945 | 713,976 | +0.00(+0.00%) |
Jan 05, 2011 | 5.899 | 5.945 | 5.874 | 5.945 | 639,677 | +0.02(+0.42%) |
Jan 04, 2011 | 5.952 | 5.956 | 5.881 | 5.920 | 640,189 | -0.04(-0.66%) |
Jan 03, 2011 | 5.906 | 5.963 | 5.892 | 5.959 | 588,342 | +0.07(+1.15%) |
Dec 31, 2010 | 5.910 | 5.910 | 5.853 | 5.892 | 474,051 | +0.03(+0.43%) |
Dec 30, 2010 | 5.845 | 5.874 | 5.825 | 5.866 | 834,635 | +0.00(+0.05%) |
Dec 29, 2010 | 5.853 | 5.870 | 5.828 | 5.863 | 574,935 | +0.03(+0.60%) |
Dec 28, 2010 | 5.832 | 5.834 | 5.800 | 5.829 | 443,229 | +0.01(+0.12%) |
Dec 27, 2010 | 5.807 | 5.825 | 5.786 | 5.821 | 451,980 | +0.01(+0.18%) |
Dec 23, 2010 | 5.790 | 5.821 | 5.786 | 5.811 | 572,815 | +0.02(+0.31%) |
Dec 22, 2010 | 5.800 | 5.811 | 5.775 | 5.793 | 833,669 | +0.01(+0.12%) |
Dec 21, 2010 | 5.804 | 5.821 | 5.761 | 5.786 | 938,291 | +0.01(+0.17%) |
Dec 20, 2010 | 5.797 | 5.797 | 5.741 | 5.776 | 890,425 | +0.04(+0.67%) |
Dec 17, 2010 | 5.703 | 5.745 | 5.667 | 5.738 | 599,345 | +0.03(+0.53%) |
Dec 16, 2010 | 5.674 | 5.727 | 5.657 | 5.707 | 582,968 | +0.02(+0.40%) |
Dec 15, 2010 | 5.653 | 5.696 | 5.646 | 5.685 | 795,465 | +0.00(+0.00%) |
Dec 14, 2010 | 5.643 | 5.703 | 5.643 | 5.685 | 577,251 | +0.02(+0.37%) |
Dec 13, 2010 | 5.748 | 5.752 | 5.664 | 5.664 | 477,851 | -0.06(-0.98%) |
Dec 10, 2010 | 5.776 | 5.854 | 5.713 | 5.720 | 646,365 | -0.04(-0.67%) |
Dec 09, 2010 | 5.787 | 5.797 | 5.727 | 5.759 | 444,677 | -0.01(-0.18%) |
Dec 08, 2010 | 5.769 | 5.797 | 5.734 | 5.769 | 372,890 | +0.00(+0.00%) |
Dec 07, 2010 | 5.815 | 5.829 | 5.749 | 5.769 | 469,737 | -0.01(-0.12%) |
Dec 06, 2010 | 5.759 | 5.776 | 5.734 | 5.776 | 456,833 | -0.00(-0.06%) |
Dec 03, 2010 | 5.699 | 5.783 | 5.685 | 5.780 | 591,811 | +0.06(+1.04%) |
Dec 02, 2010 | 5.692 | 5.731 | 5.689 | 5.720 | 525,295 | +0.05(+0.87%) |
Dec 01, 2010 | 5.667 | 5.738 | 5.643 | 5.671 | 991,333 | +0.04(+0.75%) |
Nov 30, 2010 | 5.629 | 5.664 | 5.615 | 5.629 | 524,231 | -0.03(-0.50%) |
Nov 29, 2010 | 5.657 | 5.657 | 5.580 | 5.657 | 467,045 | +0.00(+0.00%) |
Nov 26, 2010 | 5.636 | 5.660 | 5.622 | 5.657 | 131,767 | -0.00(-0.06%) |
Nov 24, 2010 | 5.653 | 5.660 | 5.660 | 5.660 | 388,237 | +0.03(+0.50%) |
Nov 23, 2010 | 5.629 | 5.643 | 5.583 | 5.632 | 464,068 | -0.04(-0.62%) |
Nov 22, 2010 | 5.639 | 5.692 | 5.625 | 5.668 | 489,742 | +0.00(+0.00%) |
Nov 19, 2010 | 5.710 | 5.710 | 5.643 | 5.667 | 536,250 | -0.06(-1.12%) |
Nov 18, 2010 | 5.662 | 5.742 | 5.662 | 5.732 | 502,492 | +0.12(+2.11%) |
Nov 17, 2010 | 5.571 | 5.634 | 5.568 | 5.613 | 444,247 | +0.05(+0.94%) |
Nov 16, 2010 | 5.683 | 5.683 | 5.463 | 5.561 | 811,608 | -0.15(-2.57%) |
Nov 15, 2010 | 5.686 | 5.732 | 5.686 | 5.707 | 328,648 | +0.02(+0.37%) |
Nov 12, 2010 | 5.711 | 5.739 | 5.641 | 5.686 | 603,555 | -0.07(-1.21%) |
Nov 11, 2010 | 5.766 | 5.805 | 5.749 | 5.756 | 485,584 | -0.06(-0.96%) |
Nov 10, 2010 | 5.770 | 5.812 | 5.753 | 5.812 | 559,700 | +0.02(+0.42%) |
Nov 09, 2010 | 5.819 | 5.854 | 5.763 | 5.787 | 547,728 | -0.03(-0.60%) |
Nov 08, 2010 | 5.850 | 5.861 | 5.812 | 5.822 | 549,252 | -0.05(-0.77%) |
Nov 05, 2010 | 5.857 | 5.878 | 5.829 | 5.868 | 784,111 | -0.00(-0.06%) |
Nov 04, 2010 | 5.815 | 5.871 | 5.815 | 5.871 | 749,071 | +0.08(+1.33%) |
Nov 03, 2010 | 5.805 | 5.812 | 5.759 | 5.794 | 522,755 | +0.01(+0.18%) |
Nov 02, 2010 | 5.773 | 5.815 | 5.746 | 5.784 | 851,661 | +0.03(+0.61%) |
Nov 01, 2010 | 5.756 | 5.780 | 5.710 | 5.749 | 578,837 | +0.01(+0.18%) |
Oct 29, 2010 | 5.749 | 5.756 | 5.732 | 5.739 | 392,857 | +0.00(+0.00%) |
Oct 28, 2010 | 5.735 | 5.753 | 5.672 | 5.739 | 550,019 | +0.01(+0.18%) |
Oct 27, 2010 | 5.686 | 5.739 | 5.672 | 5.728 | 563,080 | +0.04(+0.68%) |
Oct 25, 2010 | 5.690 | 5.718 | 5.655 | 5.690 | 508,290 | +0.01(+0.25%) |
Oct 22, 2010 | 5.697 | 5.697 | 5.655 | 5.676 | 464,573 | +0.01(+0.12%) |
Oct 21, 2010 | 5.676 | 5.721 | 5.620 | 5.669 | 711,570 | +0.01(+0.12%) |
Oct 20, 2010 | 5.637 | 5.697 | 5.616 | 5.662 | 464,811 | +0.07(+1.17%) |
Oct 19, 2010 | 5.596 | 5.652 | 5.558 | 5.596 | 922,332 | -0.09(-1.59%) |
Oct 18, 2010 | 5.680 | 5.700 | 5.669 | 5.686 | 508,944 | +0.00(+0.06%) |
Oct 15, 2010 | 5.693 | 5.707 | 5.634 | 5.683 | 599,942 | +0.01(+0.24%) |
Oct 14, 2010 | 5.666 | 5.697 | 5.638 | 5.669 | 823,020 | +0.00(+0.06%) |
Oct 13, 2010 | 5.655 | 5.686 | 5.600 | 5.666 | 732,487 | +0.05(+0.93%) |
Oct 12, 2010 | 5.558 | 5.621 | 5.527 | 5.614 | 1,393,802 | +0.03(+0.53%) |
Oct 11, 2010 | 5.617 | 5.634 | 5.572 | 5.584 | 974,185 | -0.03(-0.52%) |
Oct 08, 2010 | 5.614 | 5.624 | 5.582 | 5.614 | 378,583 | +0.01(+0.12%) |
Oct 07, 2010 | 5.593 | 5.610 | 5.555 | 5.607 | 526,174 | +0.04(+0.68%) |
Oct 06, 2010 | 5.551 | 5.593 | 5.551 | 5.569 | 556,350 | -0.01(-0.18%) |
Oct 05, 2010 | 5.475 | 5.586 | 5.465 | 5.579 | 783,165 | +0.14(+2.48%) |
Oct 04, 2010 | 5.489 | 5.503 | 5.392 | 5.444 | 984,749 | -0.07(-1.32%) |
Oct 01, 2010 | 5.517 | 5.527 | 5.475 | 5.517 | 631,251 | +0.07(+1.21%) |
Sep 30, 2010 | 5.506 | 5.520 | 5.437 | 5.451 | 632,956 | -0.00(-0.06%) |
Sep 29, 2010 | 5.413 | 5.475 | 5.413 | 5.454 | 516,798 | +0.01(+0.25%) |
Sep 28, 2010 | 5.406 | 5.458 | 5.385 | 5.440 | 526,823 | +0.06(+1.03%) |
Sep 27, 2010 | 5.475 | 5.475 | 5.385 | 5.385 | 815,634 | -0.07(-1.27%) |
Sep 24, 2010 | 5.402 | 5.461 | 5.392 | 5.454 | 776,125 | +0.12(+2.28%) |
Sep 23, 2010 | 5.371 | 5.406 | 5.315 | 5.333 | 960,174 | -0.06(-1.16%) |
Sep 22, 2010 | 5.433 | 5.527 | 5.367 | 5.395 | 661,078 | -0.03(-0.58%) |
Sep 21, 2010 | 5.471 | 5.492 | 5.406 | 5.426 | 856,916 | -0.05(-0.84%) |
Sep 20, 2010 | 5.407 | 5.483 | 5.407 | 5.472 | 517,048 | +0.06(+1.15%) |
Sep 17, 2010 | 5.410 | 5.441 | 5.397 | 5.410 | 396,045 | -0.01(-0.19%) |
Sep 15, 2010 | 5.369 | 5.421 | 5.369 | 5.421 | 432,638 | +0.01(+0.13%) |
Sep 14, 2010 | 5.414 | 5.445 | 5.379 | 5.414 | 480,760 | +0.00(+0.00%) |
Sep 13, 2010 | 5.403 | 5.434 | 5.383 | 5.414 | 473,841 | +0.04(+0.83%) |
Sep 10, 2010 | 5.335 | 5.369 | 5.322 | 5.369 | 513,227 | +0.04(+0.71%) |
Sep 09, 2010 | 5.321 | 5.335 | 5.290 | 5.331 | 362 | +0.04(+0.85%) |
Sep 08, 2010 | 5.276 | 5.304 | 5.224 | 5.286 | 497,715 | +0.08(+1.59%) |
Sep 07, 2010 | 5.276 | 5.276 | 5.204 | 5.204 | 494,231 | -0.09(-1.69%) |
Sep 03, 2010 | 5.273 | 5.293 | 5.248 | 5.293 | 533,216 | +0.05(+0.92%) |
Sep 02, 2010 | 5.200 | 5.245 | 5.190 | 5.245 | 728,140 | +0.04(+0.79%) |