Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.233 | 5.336 | 5.228 | 5.298 | 245,378 | +0.04(+0.72%) |
Dec 29, 2011 | 5.325 | 5.336 | 5.222 | 5.260 | 255,934 | -0.04(-0.71%) |
Dec 28, 2011 | 5.363 | 5.363 | 5.282 | 5.298 | 239,481 | -0.06(-1.11%) |
Dec 27, 2011 | 5.303 | 5.389 | 5.190 | 5.357 | 161,108 | +0.04(+0.71%) |
Dec 23, 2011 | 5.400 | 5.400 | 5.276 | 5.319 | 131,074 | +0.03(+0.51%) |
Dec 21, 2011 | 5.222 | 5.319 | 5.115 | 5.292 | 187,239 | +0.04(+0.82%) |
Dec 20, 2011 | 5.131 | 5.249 | 5.131 | 5.249 | 273,949 | +0.21(+4.17%) |
Dec 19, 2011 | 5.066 | 5.152 | 5.007 | 5.039 | 294,589 | -0.03(-0.64%) |
Dec 16, 2011 | 4.964 | 5.115 | 4.956 | 5.071 | 601,593 | +0.13(+2.54%) |
Dec 15, 2011 | 4.978 | 4.983 | 4.909 | 4.946 | 457,506 | +0.04(+0.76%) |
Dec 14, 2011 | 4.803 | 4.940 | 4.803 | 4.909 | 308,129 | +0.07(+1.42%) |
Dec 13, 2011 | 4.877 | 4.972 | 4.813 | 4.840 | 275,869 | +0.01(+0.22%) |
Dec 12, 2011 | 4.856 | 4.856 | 4.782 | 4.829 | 198,526 | -0.10(-1.94%) |
Dec 09, 2011 | 4.787 | 4.972 | 4.787 | 4.925 | 311,332 | +0.16(+3.33%) |
Dec 08, 2011 | 4.866 | 4.898 | 4.755 | 4.766 | 391,107 | -0.13(-2.70%) |
Dec 07, 2011 | 4.956 | 4.983 | 4.824 | 4.898 | 487,442 | -0.10(-1.91%) |
Dec 06, 2011 | 4.808 | 5.083 | 4.771 | 4.993 | 555,541 | +0.17(+3.63%) |
Dec 05, 2011 | 4.739 | 4.866 | 4.670 | 4.819 | 488,177 | +0.15(+3.29%) |
Dec 02, 2011 | 4.644 | 4.766 | 4.639 | 4.665 | 381,248 | +0.08(+1.85%) |
Dec 01, 2011 | 4.485 | 4.617 | 4.416 | 4.580 | 614,739 | +0.08(+1.88%) |
Nov 30, 2011 | 4.490 | 4.506 | 4.413 | 4.496 | 1,251,855 | +0.15(+3.41%) |
Nov 29, 2011 | 4.406 | 4.443 | 4.310 | 4.347 | 629,511 | -0.06(-1.44%) |
Nov 28, 2011 | 4.437 | 4.474 | 4.363 | 4.411 | 423,257 | +0.12(+2.84%) |
Nov 25, 2011 | 4.316 | 4.390 | 4.279 | 4.289 | 184,727 | -0.04(-0.86%) |
Nov 23, 2011 | 4.496 | 4.522 | 4.305 | 4.326 | 446,666 | -0.21(-4.67%) |
Nov 22, 2011 | 4.617 | 4.660 | 4.538 | 4.538 | 292,629 | -0.07(-1.49%) |
Nov 21, 2011 | 4.676 | 4.766 | 4.602 | 4.607 | 731,562 | -0.16(-3.44%) |
Nov 18, 2011 | 4.819 | 4.861 | 4.760 | 4.771 | 1,459,101 | -0.04(-0.77%) |
Nov 17, 2011 | 4.850 | 4.901 | 4.776 | 4.808 | 390,248 | -0.01(-0.22%) |
Nov 16, 2011 | 4.850 | 4.930 | 4.819 | 4.819 | 276,701 | -0.08(-1.62%) |
Nov 15, 2011 | 4.856 | 4.956 | 4.835 | 4.898 | 417,910 | +0.02(+0.33%) |
Nov 14, 2011 | 5.041 | 5.041 | 4.872 | 4.882 | 343,742 | -0.20(-3.86%) |
Nov 11, 2011 | 4.999 | 5.094 | 4.999 | 5.078 | 213,698 | +0.14(+2.90%) |
Nov 10, 2011 | 4.962 | 5.004 | 4.909 | 4.935 | 276,480 | +0.05(+1.08%) |
Nov 09, 2011 | 4.983 | 5.041 | 4.856 | 4.882 | 354,095 | -0.23(-4.55%) |
Nov 08, 2011 | 5.041 | 5.136 | 4.877 | 5.115 | 590,161 | +0.12(+2.44%) |
Nov 07, 2011 | 4.988 | 5.025 | 4.856 | 4.993 | 225,380 | -0.02(-0.42%) |
Nov 04, 2011 | 4.967 | 5.036 | 4.903 | 5.015 | 236,558 | -0.02(-0.42%) |
Nov 03, 2011 | 5.068 | 5.068 | 4.946 | 5.036 | 399,570 | +0.03(+0.63%) |
Nov 02, 2011 | 4.983 | 5.052 | 4.882 | 5.004 | 317,434 | +0.11(+2.27%) |
Nov 01, 2011 | 4.925 | 5.094 | 4.877 | 4.893 | 734,465 | -0.22(-4.25%) |
Oct 31, 2011 | 5.136 | 5.237 | 5.046 | 5.110 | 342,311 | -0.15(-2.92%) |
Oct 28, 2011 | 5.237 | 5.322 | 5.163 | 5.263 | 446,551 | +0.02(+0.40%) |
Oct 27, 2011 | 5.057 | 5.322 | 5.036 | 5.242 | 794,143 | +0.34(+7.03%) |
Oct 26, 2011 | 5.004 | 5.163 | 4.766 | 4.898 | 620,157 | +0.13(+2.78%) |
Oct 25, 2011 | 4.750 | 4.840 | 4.686 | 4.766 | 423,710 | -0.04(-0.88%) |
Oct 24, 2011 | 4.766 | 4.813 | 4.686 | 4.808 | 395,351 | +0.04(+0.89%) |
Oct 21, 2011 | 4.628 | 4.766 | 4.586 | 4.766 | 383,329 | +0.22(+4.77%) |
Oct 20, 2011 | 4.490 | 4.559 | 4.406 | 4.549 | 364,499 | +0.06(+1.42%) |
Oct 19, 2011 | 4.506 | 4.607 | 4.459 | 4.485 | 321,404 | -0.03(-0.70%) |
Oct 18, 2011 | 4.332 | 4.570 | 4.310 | 4.517 | 397,349 | +0.20(+4.66%) |
Oct 17, 2011 | 4.332 | 4.422 | 4.300 | 4.316 | 316,257 | -0.07(-1.57%) |
Oct 14, 2011 | 4.469 | 4.469 | 4.332 | 4.384 | 478,553 | -0.02(-0.48%) |
Oct 13, 2011 | 4.432 | 4.485 | 4.374 | 4.406 | 578,063 | -0.07(-1.65%) |
Oct 12, 2011 | 4.416 | 4.522 | 4.353 | 4.480 | 700,242 | +0.11(+2.42%) |
Oct 11, 2011 | 4.310 | 4.453 | 4.279 | 4.374 | 582,765 | +0.01(+0.24%) |
Oct 10, 2011 | 4.157 | 4.363 | 4.088 | 4.363 | 705,095 | +0.29(+7.15%) |
Oct 07, 2011 | 4.294 | 4.363 | 4.056 | 4.072 | 394,852 | -0.21(-4.94%) |
Oct 06, 2011 | 4.167 | 4.294 | 4.141 | 4.284 | 262,100 | +0.07(+1.76%) |
Oct 05, 2011 | 4.379 | 4.395 | 4.072 | 4.210 | 383,229 | -0.17(-3.99%) |
Oct 04, 2011 | 3.987 | 4.390 | 3.903 | 4.384 | 563,697 | +0.36(+8.95%) |
Oct 03, 2011 | 4.363 | 4.395 | 4.024 | 4.024 | 433,307 | -0.32(-7.32%) |
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%) |