Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.510 | 10.56 | 9.510 | 10.26 | 3,679,763 | +0.78(+8.27%) |
Oct 28, 2011 | 9.505 | 9.650 | 9.432 | 9.481 | 697,258 | -0.01(-0.15%) |
Oct 27, 2011 | 9.355 | 9.587 | 9.345 | 9.495 | 1,678,859 | +0.37(+4.08%) |
Oct 26, 2011 | 9.036 | 9.152 | 8.727 | 9.123 | 872,632 | +0.18(+2.06%) |
Oct 25, 2011 | 8.968 | 9.132 | 8.813 | 8.939 | 1,098,304 | -0.06(-0.65%) |
Oct 24, 2011 | 8.924 | 8.997 | 8.877 | 8.997 | 654,361 | +0.12(+1.36%) |
Oct 21, 2011 | 8.949 | 8.949 | 8.683 | 8.876 | 665,471 | +0.07(+0.82%) |
Oct 20, 2011 | 8.799 | 8.895 | 8.600 | 8.804 | 464,804 | +0.00(+0.00%) |
Oct 19, 2011 | 8.678 | 8.949 | 8.639 | 8.804 | 959,322 | +0.18(+2.08%) |
Oct 18, 2011 | 8.542 | 8.687 | 8.363 | 8.625 | 737,344 | +0.08(+0.91%) |
Oct 17, 2011 | 8.596 | 8.625 | 8.412 | 8.547 | 657,954 | -0.07(-0.79%) |
Oct 14, 2011 | 8.528 | 8.620 | 8.470 | 8.615 | 367,597 | +0.17(+2.00%) |
Oct 13, 2011 | 8.213 | 8.484 | 8.194 | 8.446 | 422,915 | +0.22(+2.71%) |
Oct 12, 2011 | 8.373 | 8.444 | 8.189 | 8.223 | 770,006 | -0.10(-1.22%) |
Oct 11, 2011 | 8.300 | 8.431 | 8.213 | 8.325 | 468,719 | -0.01(-0.17%) |
Oct 10, 2011 | 8.262 | 8.412 | 8.175 | 8.339 | 614,827 | +0.23(+2.80%) |
Oct 07, 2011 | 8.160 | 8.296 | 8.073 | 8.112 | 739,015 | -0.02(-0.30%) |
Oct 06, 2011 | 7.797 | 8.151 | 7.788 | 8.136 | 773,659 | +0.29(+3.64%) |
Oct 05, 2011 | 7.826 | 7.923 | 7.667 | 7.851 | 736,410 | +0.05(+0.62%) |
Oct 04, 2011 | 7.691 | 7.831 | 7.396 | 7.802 | 1,596,158 | +0.06(+0.81%) |
Oct 03, 2011 | 8.122 | 8.296 | 7.739 | 7.739 | 1,215,371 | -0.33(-4.08%) |
Sep 30, 2011 | 8.122 | 8.320 | 8.059 | 8.068 | 698,338 | -0.15(-1.77%) |
Sep 29, 2011 | 8.180 | 8.267 | 8.063 | 8.213 | 635,560 | +0.22(+2.72%) |
Sep 28, 2011 | 8.388 | 8.402 | 7.996 | 7.996 | 782,909 | -0.40(-4.78%) |
Sep 27, 2011 | 8.106 | 8.447 | 8.091 | 8.397 | 958,799 | +0.42(+5.21%) |
Sep 26, 2011 | 7.857 | 8.034 | 7.785 | 7.981 | 543,755 | +0.16(+2.08%) |
Sep 23, 2011 | 8.034 | 8.101 | 7.742 | 7.819 | 1,003,927 | -0.22(-2.68%) |
Sep 22, 2011 | 7.962 | 8.151 | 7.862 | 8.034 | 1,141,656 | -0.03(-0.41%) |
Sep 21, 2011 | 8.378 | 8.435 | 8.058 | 8.067 | 505,739 | -0.30(-3.54%) |
Sep 20, 2011 | 8.474 | 8.555 | 8.364 | 8.364 | 529,029 | -0.07(-0.85%) |
Sep 19, 2011 | 8.225 | 8.478 | 8.182 | 8.435 | 546,195 | +0.08(+0.91%) |
Sep 16, 2011 | 8.373 | 8.521 | 8.259 | 8.359 | 607,561 | +0.02(+0.23%) |
Sep 15, 2011 | 8.455 | 8.455 | 8.173 | 8.340 | 671,050 | -0.03(-0.34%) |
Sep 14, 2011 | 8.364 | 8.459 | 8.154 | 8.369 | 465,352 | +0.07(+0.81%) |
Sep 13, 2011 | 8.297 | 8.345 | 8.139 | 8.302 | 457,058 | +0.02(+0.23%) |
Sep 12, 2011 | 8.077 | 8.297 | 8.029 | 8.283 | 586,858 | +0.10(+1.23%) |
Sep 09, 2011 | 8.292 | 8.335 | 8.110 | 8.182 | 759,801 | -0.19(-2.23%) |
Sep 08, 2011 | 8.369 | 8.531 | 8.297 | 8.369 | 500,866 | -0.03(-0.34%) |
Sep 07, 2011 | 8.364 | 8.407 | 8.268 | 8.397 | 658,111 | +0.18(+2.21%) |
Sep 06, 2011 | 8.063 | 8.249 | 8.010 | 8.216 | 532,291 | -0.05(-0.58%) |
Sep 02, 2011 | 8.311 | 8.435 | 8.230 | 8.263 | 597,801 | -0.19(-2.21%) |
Sep 01, 2011 | 8.727 | 8.837 | 8.402 | 8.450 | 590,427 | -0.25(-2.91%) |
Aug 31, 2011 | 8.789 | 8.866 | 8.584 | 8.703 | 757,682 | -0.04(-0.49%) |
Aug 30, 2011 | 8.440 | 8.803 | 8.364 | 8.746 | 927,027 | +0.24(+2.81%) |
Aug 29, 2011 | 8.235 | 8.507 | 8.230 | 8.507 | 639,175 | +0.36(+4.40%) |
Aug 26, 2011 | 7.881 | 8.225 | 7.852 | 8.149 | 822,208 | +0.23(+2.96%) |
Aug 25, 2011 | 8.216 | 8.263 | 7.910 | 7.915 | 856,012 | -0.26(-3.16%) |
Aug 24, 2011 | 8.187 | 8.268 | 8.020 | 8.173 | 602,487 | -0.07(-0.81%) |
Aug 23, 2011 | 7.953 | 8.268 | 7.886 | 8.240 | 822,271 | +0.28(+3.54%) |
Aug 22, 2011 | 8.316 | 8.359 | 7.895 | 7.958 | 1,280,108 | -0.22(-2.69%) |
Aug 19, 2011 | 8.082 | 8.364 | 8.029 | 8.177 | 1,065,963 | +0.01(+0.18%) |
Aug 18, 2011 | 8.216 | 8.259 | 7.996 | 8.163 | 1,340,491 | -0.24(-2.84%) |
Aug 17, 2011 | 8.502 | 8.521 | 8.273 | 8.402 | 620,538 | -0.04(-0.45%) |
Aug 16, 2011 | 8.493 | 8.531 | 8.340 | 8.440 | 588,766 | -0.17(-2.00%) |
Aug 15, 2011 | 8.421 | 8.627 | 8.373 | 8.612 | 428,711 | +0.27(+3.27%) |
Aug 12, 2011 | 8.416 | 8.507 | 8.273 | 8.340 | 664,369 | -0.01(-0.11%) |
Aug 11, 2011 | 8.091 | 8.502 | 8.029 | 8.349 | 1,172,456 | +0.28(+3.50%) |
Aug 10, 2011 | 8.263 | 8.373 | 8.063 | 8.067 | 1,391,988 | -0.32(-3.76%) |
Aug 09, 2011 | 7.876 | 8.383 | 7.561 | 8.383 | 2,404,164 | +0.64(+8.27%) |
Aug 08, 2011 | 7.876 | 8.268 | 7.489 | 7.742 | 2,299,866 | -0.85(-9.90%) |
Aug 05, 2011 | 8.412 | 8.665 | 7.938 | 8.593 | 2,469,270 | +0.22(+2.68%) |
Aug 04, 2011 | 8.694 | 8.746 | 8.349 | 8.369 | 1,725,644 | -0.40(-4.58%) |
Aug 03, 2011 | 8.588 | 8.885 | 8.376 | 8.770 | 1,012,328 | +0.18(+2.11%) |
Aug 02, 2011 | 8.679 | 8.833 | 8.588 | 8.588 | 1,139,930 | -0.12(-1.37%) |
Aug 01, 2011 | 9.195 | 9.224 | 8.651 | 8.708 | 2,030,850 | -0.27(-3.03%) |
Jul 29, 2011 | 8.956 | 9.157 | 8.842 | 8.980 | 1,324,279 | -0.03(-0.32%) |
Jul 28, 2011 | 9.062 | 9.238 | 8.928 | 9.009 | 1,621,635 | +0.16(+1.84%) |
Jul 27, 2011 | 9.712 | 9.783 | 8.483 | 8.846 | 4,485,030 | -0.87(-8.91%) |
Jul 26, 2011 | 9.821 | 9.826 | 9.659 | 9.712 | 958,420 | -0.20(-1.98%) |
Jul 25, 2011 | 9.998 | 10.09 | 9.898 | 9.907 | 635,101 | -0.18(-1.80%) |
Jul 22, 2011 | 10.02 | 10.10 | 10.02 | 10.09 | 508,047 | +0.01(+0.10%) |
Jul 21, 2011 | 10.00 | 10.16 | 9.941 | 10.08 | 543,142 | +0.13(+1.30%) |
Jul 20, 2011 | 10.07 | 10.09 | 9.903 | 9.950 | 455,600 | -0.09(-0.90%) |
Jul 19, 2011 | 9.774 | 10.06 | 9.755 | 10.04 | 629,493 | +0.30(+3.09%) |
Jul 18, 2011 | 9.740 | 9.769 | 9.530 | 9.740 | 654,307 | -0.06(-0.59%) |
Jul 15, 2011 | 9.735 | 9.864 | 9.664 | 9.798 | 628,705 | +0.08(+0.79%) |
Jul 14, 2011 | 9.735 | 9.922 | 9.645 | 9.721 | 826,037 | -0.01(-0.10%) |
Jul 13, 2011 | 9.898 | 9.955 | 9.597 | 9.731 | 1,058,674 | -0.12(-1.21%) |
Jul 12, 2011 | 9.817 | 9.917 | 9.788 | 9.850 | 576,940 | -0.01(-0.10%) |
Jul 11, 2011 | 9.907 | 9.965 | 9.817 | 9.860 | 467,369 | -0.14(-1.39%) |
Jul 08, 2011 | 9.817 | 10.02 | 9.803 | 9.998 | 536,045 | +0.08(+0.82%) |
Jul 07, 2011 | 9.946 | 10.04 | 9.860 | 9.917 | 580,413 | +0.06(+0.58%) |
Jul 06, 2011 | 9.888 | 9.955 | 9.721 | 9.860 | 1,175,417 | -0.25(-2.50%) |
Jul 05, 2011 | 9.898 | 10.18 | 9.886 | 10.11 | 689,929 | +0.22(+2.27%) |
Jul 01, 2011 | 9.884 | 9.917 | 9.750 | 9.888 | 743,311 | +0.03(+0.34%) |
Jun 30, 2011 | 9.927 | 10.00 | 9.812 | 9.855 | 705,685 | -0.03(-0.34%) |
Jun 29, 2011 | 9.831 | 9.989 | 9.750 | 9.888 | 788,490 | +0.07(+0.68%) |
Jun 28, 2011 | 10.09 | 10.11 | 9.788 | 9.821 | 835,245 | -0.20(-1.96%) |
Jun 27, 2011 | 9.819 | 10.07 | 9.753 | 10.02 | 1,475,491 | +0.20(+2.02%) |
Jun 24, 2011 | 9.804 | 9.980 | 9.672 | 9.819 | 1,529,867 | +0.01(+0.14%) |
Jun 23, 2011 | 9.563 | 9.838 | 9.421 | 9.804 | 1,348,119 | +0.14(+1.42%) |
Jun 22, 2011 | 9.596 | 9.890 | 9.549 | 9.667 | 2,269,364 | +0.02(+0.20%) |
Jun 21, 2011 | 9.227 | 9.667 | 9.227 | 9.648 | 1,713,973 | +0.48(+5.21%) |
Jun 20, 2011 | 9.118 | 9.199 | 9.076 | 9.170 | 1,295,468 | -0.03(-0.31%) |
Jun 17, 2011 | 8.872 | 9.227 | 8.834 | 9.199 | 1,872,334 | +0.45(+5.14%) |
Jun 16, 2011 | 8.555 | 8.801 | 8.541 | 8.749 | 518,463 | +0.21(+2.44%) |
Jun 15, 2011 | 8.683 | 8.740 | 8.446 | 8.541 | 594,999 | -0.22(-2.54%) |
Jun 14, 2011 | 8.333 | 8.797 | 8.328 | 8.763 | 941,150 | +0.46(+5.53%) |
Jun 13, 2011 | 8.295 | 8.432 | 8.281 | 8.304 | 657,883 | +0.00(+0.06%) |
Jun 10, 2011 | 8.290 | 8.374 | 8.196 | 8.300 | 597,230 | -0.01(-0.17%) |
Jun 09, 2011 | 8.233 | 8.394 | 8.181 | 8.314 | 458,859 | +0.08(+0.98%) |
Jun 08, 2011 | 8.342 | 8.352 | 8.169 | 8.233 | 1,055,325 | -0.16(-1.86%) |
Jun 07, 2011 | 8.484 | 8.565 | 8.385 | 8.390 | 449,315 | -0.09(-1.06%) |
Jun 06, 2011 | 8.655 | 8.655 | 8.423 | 8.480 | 712,662 | -0.19(-2.24%) |
Jun 03, 2011 | 8.763 | 8.782 | 8.636 | 8.674 | 628,594 | +0.27(+3.27%) |
May 24, 2011 | 8.456 | 8.469 | 8.357 | 8.399 | 477,302 | -0.05(-0.56%) |
May 23, 2011 | 8.404 | 8.494 | 8.399 | 8.446 | 433,962 | -0.10(-1.22%) |
May 20, 2011 | 8.555 | 8.631 | 8.446 | 8.551 | 470,180 | -0.05(-0.61%) |
May 19, 2011 | 8.584 | 8.621 | 8.456 | 8.603 | 647,483 | +0.08(+0.89%) |
May 18, 2011 | 8.427 | 8.555 | 8.385 | 8.527 | 377,041 | +0.14(+1.69%) |
May 17, 2011 | 8.399 | 8.461 | 8.370 | 8.385 | 521,859 | -0.05(-0.56%) |
May 16, 2011 | 8.517 | 8.573 | 8.404 | 8.432 | 669,597 | -0.12(-1.38%) |
May 13, 2011 | 8.588 | 8.598 | 8.498 | 8.551 | 2,014,149 | -0.05(-0.55%) |
May 12, 2011 | 8.555 | 8.638 | 8.451 | 8.598 | 571,714 | +0.01(+0.11%) |
May 11, 2011 | 8.517 | 8.612 | 8.458 | 8.588 | 494,098 | +0.07(+0.83%) |
May 10, 2011 | 8.551 | 8.551 | 8.475 | 8.517 | 474,968 | +0.00(+0.06%) |
May 09, 2011 | 8.489 | 8.541 | 8.447 | 8.513 | 447,743 | +0.03(+0.39%) |
May 06, 2011 | 8.286 | 8.546 | 8.281 | 8.480 | 680,417 | +0.26(+3.23%) |
May 05, 2011 | 8.385 | 8.432 | 8.191 | 8.215 | 671,955 | -0.18(-2.20%) |
May 04, 2011 | 8.409 | 8.517 | 8.399 | 8.399 | 731,466 | -0.02(-0.28%) |
May 03, 2011 | 8.517 | 8.565 | 8.399 | 8.423 | 801,922 | -0.11(-1.33%) |
May 02, 2011 | 8.588 | 8.593 | 8.536 | 8.536 | 1,428,683 | -0.02(-0.22%) |
Apr 29, 2011 | 8.612 | 8.683 | 8.536 | 8.555 | 812,850 | -0.06(-0.66%) |
Apr 28, 2011 | 8.565 | 8.612 | 8.546 | 8.612 | 601,087 | +0.05(+0.55%) |
Apr 27, 2011 | 8.716 | 8.745 | 8.375 | 8.565 | 1,887,867 | -0.34(-3.77%) |
Apr 26, 2011 | 8.707 | 8.953 | 8.697 | 8.901 | 711,189 | +0.17(+1.95%) |
Apr 25, 2011 | 8.896 | 8.929 | 8.683 | 8.730 | 512,180 | -0.18(-1.97%) |
Apr 21, 2011 | 8.934 | 8.934 | 8.868 | 8.905 | 260,555 | +0.01(+0.16%) |
Apr 20, 2011 | 8.773 | 8.891 | 8.773 | 8.891 | 332,243 | +0.18(+2.01%) |
Apr 19, 2011 | 8.754 | 8.797 | 8.607 | 8.716 | 666,325 | -0.02(-0.27%) |
Apr 18, 2011 | 8.778 | 8.872 | 8.607 | 8.740 | 869,073 | -0.14(-1.55%) |
Apr 15, 2011 | 8.834 | 8.924 | 8.811 | 8.877 | 810,803 | +0.02(+0.21%) |
Apr 14, 2011 | 8.527 | 8.872 | 8.470 | 8.858 | 1,205,391 | +0.28(+3.31%) |
Apr 13, 2011 | 8.328 | 8.617 | 8.309 | 8.574 | 823,981 | +0.29(+3.54%) |
Apr 12, 2011 | 8.579 | 8.607 | 7.907 | 8.281 | 2,720,812 | -0.36(-4.21%) |
Apr 11, 2011 | 8.759 | 8.821 | 8.588 | 8.645 | 510,965 | -0.10(-1.14%) |
Apr 08, 2011 | 8.924 | 8.967 | 8.683 | 8.745 | 490,123 | -0.14(-1.54%) |
Apr 07, 2011 | 8.839 | 8.953 | 8.697 | 8.882 | 631,528 | +0.03(+0.32%) |
Apr 06, 2011 | 9.080 | 9.095 | 8.839 | 8.853 | 904,391 | -0.18(-1.94%) |
Apr 05, 2011 | 8.957 | 9.080 | 8.896 | 9.028 | 556,849 | +0.01(+0.16%) |
Apr 04, 2011 | 9.038 | 9.071 | 8.896 | 9.014 | 626,754 | +0.00(+0.00%) |
Apr 01, 2011 | 8.882 | 9.014 | 8.853 | 9.014 | 795,014 | +0.13(+1.49%) |
Mar 31, 2011 | 8.811 | 8.943 | 8.778 | 8.882 | 738,242 | +0.02(+0.27%) |
Mar 30, 2011 | 8.858 | 8.858 | 8.858 | 8.858 | 1,245,291 | -0.18(-2.04%) |
Mar 29, 2011 | 9.033 | 9.085 | 8.948 | 9.043 | 516,981 | +0.04(+0.42%) |
Mar 28, 2011 | 9.108 | 9.126 | 8.991 | 9.005 | 936,205 | -0.07(-0.82%) |
Mar 25, 2011 | 8.855 | 9.173 | 8.855 | 9.080 | 1,156,269 | +0.22(+2.43%) |
Mar 24, 2011 | 8.827 | 8.892 | 8.724 | 8.864 | 1,284,877 | +0.10(+1.18%) |
Mar 23, 2011 | 8.682 | 8.785 | 8.649 | 8.761 | 956,770 | +0.08(+0.97%) |
Mar 22, 2011 | 8.846 | 8.864 | 8.518 | 8.677 | 1,710,114 | -0.30(-3.34%) |
Mar 21, 2011 | 9.056 | 9.075 | 8.902 | 8.977 | 1,352,846 | +0.21(+2.40%) |
Mar 18, 2011 | 8.602 | 8.771 | 8.588 | 8.766 | 1,530,213 | +0.20(+2.29%) |
Mar 17, 2011 | 8.541 | 8.635 | 8.509 | 8.570 | 727,331 | +0.10(+1.16%) |
Mar 16, 2011 | 8.471 | 8.527 | 8.401 | 8.471 | 1,003,129 | +0.02(+0.22%) |
Mar 15, 2011 | 8.443 | 8.574 | 8.424 | 8.453 | 1,183,534 | -0.12(-1.42%) |
Mar 14, 2011 | 8.401 | 8.588 | 8.392 | 8.574 | 1,380,419 | +0.14(+1.66%) |
Mar 11, 2011 | 8.476 | 8.534 | 8.401 | 8.434 | 1,534,837 | -0.06(-0.72%) |
Mar 10, 2011 | 8.509 | 8.705 | 8.275 | 8.495 | 2,197,711 | -0.05(-0.60%) |
Mar 09, 2011 | 8.424 | 8.733 | 8.424 | 8.546 | 1,640,363 | +0.10(+1.16%) |
Mar 08, 2011 | 8.424 | 8.541 | 8.387 | 8.448 | 1,827,783 | +0.03(+0.33%) |
Mar 07, 2011 | 8.354 | 8.434 | 8.312 | 8.420 | 2,021,168 | +0.10(+1.18%) |
Mar 04, 2011 | 8.256 | 8.345 | 8.167 | 8.321 | 1,958,984 | +0.05(+0.62%) |
Mar 03, 2011 | 8.448 | 8.598 | 8.247 | 8.270 | 3,204,475 | +0.13(+1.55%) |
Mar 02, 2011 | 7.296 | 8.441 | 7.296 | 8.144 | 7,179,335 | +1.11(+15.85%) |
Mar 01, 2011 | 7.053 | 7.081 | 6.941 | 7.030 | 1,871,866 | +0.01(+0.13%) |
Feb 28, 2011 | 6.782 | 7.030 | 6.782 | 7.020 | 1,582,798 | +0.29(+4.38%) |
Feb 25, 2011 | 6.543 | 6.726 | 6.529 | 6.726 | 1,049,725 | +0.22(+3.46%) |
Feb 24, 2011 | 6.576 | 6.594 | 6.463 | 6.501 | 1,317,809 | -0.04(-0.64%) |
Feb 23, 2011 | 6.651 | 6.669 | 6.510 | 6.543 | 2,417,520 | +0.05(+0.79%) |
Feb 22, 2011 | 6.609 | 6.711 | 6.389 | 6.492 | 13,439,530 | -0.18(-2.67%) |
Feb 18, 2011 | 6.711 | 6.843 | 6.609 | 6.669 | 1,455,204 | -0.02(-0.35%) |
Feb 17, 2011 | 6.566 | 6.711 | 6.538 | 6.693 | 2,097,735 | +0.29(+4.61%) |
Feb 16, 2011 | 6.360 | 6.435 | 6.346 | 6.398 | 325,047 | +0.02(+0.37%) |
Feb 15, 2011 | 6.407 | 6.446 | 6.365 | 6.374 | 255,149 | -0.04(-0.66%) |
Feb 14, 2011 | 6.426 | 6.445 | 6.393 | 6.417 | 286,715 | -0.00(-0.07%) |
Feb 11, 2011 | 6.379 | 6.421 | 6.365 | 6.421 | 281,055 | +0.02(+0.29%) |
Feb 10, 2011 | 6.459 | 6.491 | 6.389 | 6.403 | 308,746 | -0.08(-1.23%) |
Feb 09, 2011 | 6.482 | 6.506 | 6.445 | 6.482 | 355,767 | -0.02(-0.29%) |
Feb 08, 2011 | 6.501 | 6.552 | 6.454 | 6.501 | 327,594 | +0.01(+0.22%) |
Feb 07, 2011 | 6.389 | 6.501 | 6.389 | 6.487 | 438,321 | +0.11(+1.69%) |
Feb 04, 2011 | 6.351 | 6.389 | 6.295 | 6.379 | 449,228 | +0.02(+0.37%) |
Feb 03, 2011 | 6.351 | 6.412 | 6.318 | 6.356 | 408,786 | +0.02(+0.30%) |
Feb 02, 2011 | 6.360 | 6.417 | 6.318 | 6.337 | 447,622 | -0.03(-0.44%) |
Feb 01, 2011 | 6.337 | 6.434 | 6.337 | 6.365 | 877,804 | +0.08(+1.27%) |
Jan 31, 2011 | 6.370 | 6.407 | 6.281 | 6.286 | 637,746 | -0.03(-0.52%) |
Jan 28, 2011 | 6.459 | 6.482 | 6.318 | 6.318 | 793,745 | -0.14(-2.17%) |
Jan 27, 2011 | 6.548 | 6.552 | 6.449 | 6.459 | 450,827 | -0.10(-1.57%) |
Jan 26, 2011 | 6.515 | 6.646 | 6.435 | 6.562 | 1,104,697 | +0.15(+2.26%) |
Jan 25, 2011 | 6.421 | 6.459 | 6.346 | 6.417 | 595,710 | -0.03(-0.51%) |
Jan 24, 2011 | 6.360 | 6.454 | 6.360 | 6.449 | 430,990 | +0.09(+1.47%) |
Jan 21, 2011 | 6.421 | 6.421 | 6.351 | 6.356 | 400,658 | -0.04(-0.59%) |
Jan 20, 2011 | 6.412 | 6.510 | 6.365 | 6.393 | 525,588 | -0.03(-0.51%) |
Jan 19, 2011 | 6.421 | 6.431 | 6.360 | 6.426 | 702,014 | +0.03(+0.44%) |
Jan 18, 2011 | 6.384 | 6.431 | 6.309 | 6.398 | 366,423 | +0.01(+0.22%) |
Jan 14, 2011 | 6.468 | 6.510 | 6.318 | 6.384 | 563,985 | -0.09(-1.37%) |
Jan 13, 2011 | 6.421 | 6.534 | 6.398 | 6.473 | 508,813 | +0.03(+0.44%) |
Jan 12, 2011 | 6.356 | 6.463 | 6.318 | 6.445 | 580,890 | +0.10(+1.62%) |
Jan 11, 2011 | 6.318 | 6.360 | 6.290 | 6.342 | 339,877 | +0.03(+0.52%) |
Jan 10, 2011 | 6.346 | 6.360 | 6.234 | 6.309 | 506,114 | -0.04(-0.59%) |
Jan 07, 2011 | 6.300 | 6.346 | 6.225 | 6.346 | 566,261 | +0.06(+0.97%) |
Jan 06, 2011 | 6.300 | 6.314 | 6.248 | 6.286 | 362,605 | -0.00(-0.07%) |
Jan 05, 2011 | 6.229 | 6.309 | 6.192 | 6.290 | 729,814 | +0.01(+0.22%) |
Jan 04, 2011 | 6.440 | 6.454 | 6.225 | 6.276 | 661,976 | -0.15(-2.33%) |
Jan 03, 2011 | 6.435 | 6.478 | 6.397 | 6.426 | 652,895 | +0.00(+0.00%) |
Dec 31, 2010 | 6.389 | 6.482 | 6.389 | 6.426 | 278,056 | +0.02(+0.37%) |
Dec 30, 2010 | 6.435 | 6.459 | 6.403 | 6.403 | 380,950 | -0.01(-0.22%) |
Dec 29, 2010 | 6.389 | 6.435 | 6.337 | 6.417 | 368,371 | +0.07(+1.03%) |
Dec 28, 2010 | 6.305 | 6.356 | 6.273 | 6.351 | 444,712 | +0.07(+1.10%) |
Dec 27, 2010 | 6.309 | 6.328 | 6.263 | 6.282 | 476,999 | -0.05(-0.73%) |
Dec 23, 2010 | 6.314 | 6.374 | 6.309 | 6.328 | 473,834 | +0.02(+0.29%) |
Dec 22, 2010 | 6.393 | 6.407 | 6.296 | 6.309 | 558,194 | -0.07(-1.16%) |
Dec 21, 2010 | 6.388 | 6.411 | 6.351 | 6.383 | 594,197 | +0.03(+0.51%) |
Dec 20, 2010 | 6.342 | 6.356 | 6.217 | 6.351 | 535,733 | +0.06(+0.96%) |
Dec 17, 2010 | 6.286 | 6.296 | 6.226 | 6.291 | 850,609 | -0.03(-0.51%) |
Dec 16, 2010 | 6.337 | 6.346 | 6.273 | 6.323 | 569,050 | +0.02(+0.29%) |
Dec 15, 2010 | 6.300 | 6.333 | 6.282 | 6.305 | 691,144 | +0.00(+0.07%) |
Dec 14, 2010 | 6.231 | 6.337 | 6.231 | 6.300 | 761,141 | +0.06(+1.04%) |
Dec 13, 2010 | 6.231 | 6.249 | 6.194 | 6.236 | 363,177 | +0.00(+0.07%) |
Dec 10, 2010 | 6.240 | 6.263 | 6.208 | 6.231 | 447,650 | -0.00(-0.07%) |
Dec 09, 2010 | 6.273 | 6.319 | 6.194 | 6.236 | 440,480 | -0.00(-0.07%) |
Dec 08, 2010 | 6.189 | 6.319 | 6.189 | 6.240 | 855,478 | +0.09(+1.43%) |
Dec 07, 2010 | 6.060 | 6.203 | 6.060 | 6.152 | 929,484 | +0.13(+2.15%) |
Dec 06, 2010 | 6.004 | 6.055 | 5.972 | 6.023 | 633,268 | +0.01(+0.23%) |
Dec 03, 2010 | 5.986 | 6.010 | 5.985 | 6.009 | 583,211 | +0.01(+0.15%) |
Dec 02, 2010 | 5.963 | 6.023 | 5.949 | 6.000 | 752,494 | +0.04(+0.62%) |
Dec 01, 2010 | 5.963 | 6.000 | 5.926 | 5.963 | 678,473 | +0.06(+0.94%) |
Nov 30, 2010 | 5.949 | 5.963 | 5.880 | 5.907 | 1,261,321 | -0.06(-0.93%) |
Nov 29, 2010 | 5.898 | 6.009 | 5.893 | 5.963 | 1,029,544 | +0.02(+0.39%) |
Nov 26, 2010 | 5.824 | 5.972 | 5.824 | 5.940 | 358,598 | +0.08(+1.34%) |
Nov 24, 2010 | 5.843 | 5.861 | 5.861 | 5.861 | 396,648 | +0.07(+1.20%) |
Nov 23, 2010 | 5.820 | 5.880 | 5.783 | 5.792 | 301,473 | -0.07(-1.18%) |
Nov 22, 2010 | 5.815 | 5.884 | 5.773 | 5.861 | 464,016 | +0.06(+0.96%) |
Nov 19, 2010 | 5.792 | 5.838 | 5.783 | 5.806 | 413,730 | +0.03(+0.48%) |
Nov 18, 2010 | 5.686 | 5.792 | 5.686 | 5.778 | 295,290 | +0.12(+2.12%) |
Nov 17, 2010 | 5.732 | 5.764 | 5.653 | 5.658 | 499,554 | -0.08(-1.45%) |
Nov 16, 2010 | 5.783 | 5.815 | 5.713 | 5.741 | 471,017 | -0.13(-2.20%) |
Nov 15, 2010 | 5.870 | 5.903 | 5.824 | 5.870 | 453,783 | +0.04(+0.71%) |
Nov 12, 2010 | 5.852 | 5.917 | 5.829 | 5.829 | 416,265 | -0.05(-0.79%) |
Nov 11, 2010 | 5.852 | 5.889 | 5.824 | 5.875 | 400,356 | +0.00(+0.00%) |
Nov 10, 2010 | 5.866 | 5.935 | 5.824 | 5.875 | 518,341 | +0.02(+0.39%) |
Nov 09, 2010 | 5.852 | 5.972 | 5.847 | 5.852 | 690,201 | +0.00(+0.00%) |
Nov 08, 2010 | 5.843 | 5.889 | 5.801 | 5.852 | 492,188 | +0.02(+0.32%) |
Nov 05, 2010 | 5.833 | 5.889 | 5.787 | 5.833 | 509,766 | +0.01(+0.24%) |
Nov 04, 2010 | 5.815 | 5.917 | 5.783 | 5.820 | 734,665 | +0.06(+1.12%) |
Nov 03, 2010 | 5.722 | 5.769 | 5.707 | 5.755 | 411,077 | +0.04(+0.73%) |
Nov 02, 2010 | 5.727 | 5.732 | 5.667 | 5.713 | 762,086 | +0.06(+0.98%) |