Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 5.045 | 5.045 | 4.917 | 4.951 | 17,808 | -0.19(-3.67%) |
Oct 28, 2011 | 5.139 | 5.139 | 4.985 | 5.139 | 175,356 | +0.09(+1.69%) |
Oct 27, 2011 | 5.079 | 5.079 | 5.002 | 5.054 | 3,268 | -0.02(-0.34%) |
Oct 26, 2011 | 5.054 | 5.122 | 4.934 | 5.071 | 7,583 | +0.01(+0.17%) |
Oct 24, 2011 | 5.062 | 5.062 | 5.062 | 5.062 | 466 | -0.08(-1.50%) |
Oct 21, 2011 | 5.071 | 5.139 | 4.983 | 5.139 | 3,798 | +0.12(+2.39%) |
Oct 20, 2011 | 4.963 | 5.019 | 4.963 | 5.019 | 408 | -0.05(-1.01%) |
Oct 19, 2011 | 5.096 | 5.096 | 4.959 | 5.071 | 6,888 | -0.03(-0.50%) |
Oct 18, 2011 | 4.848 | 5.096 | 4.839 | 5.096 | 4,320 | +0.23(+4.75%) |
Oct 17, 2011 | 4.865 | 4.865 | 4.822 | 4.865 | 1,284 | -0.10(-2.07%) |
Oct 14, 2011 | 4.917 | 5.011 | 4.917 | 4.968 | 3,677 | +0.06(+1.22%) |
Oct 13, 2011 | 4.985 | 4.994 | 4.839 | 4.908 | 18,329 | -0.12(-2.38%) |
Oct 12, 2011 | 4.891 | 5.036 | 4.874 | 5.028 | 10,618 | -0.01(-0.17%) |
Oct 11, 2011 | 5.096 | 5.174 | 4.977 | 5.036 | 6,654 | -0.09(-1.67%) |
Oct 10, 2011 | 5.285 | 5.285 | 4.882 | 5.122 | 26,466 | -0.11(-2.13%) |
Oct 07, 2011 | 5.465 | 5.509 | 5.079 | 5.233 | 7,822 | -0.18(-3.32%) |
Oct 06, 2011 | 5.568 | 5.568 | 5.199 | 5.413 | 12,961 | -0.03(-0.47%) |
Oct 05, 2011 | 5.388 | 5.536 | 5.349 | 5.439 | 25,053 | -0.06(-1.09%) |
Oct 04, 2011 | 5.405 | 5.499 | 5.268 | 5.499 | 6,219 | +0.09(+1.74%) |
Oct 03, 2011 | 5.362 | 5.593 | 5.336 | 5.405 | 8,826 | +0.08(+1.45%) |
Sep 30, 2011 | 5.525 | 5.662 | 5.276 | 5.328 | 10,862 | -0.24(-4.31%) |
Sep 29, 2011 | 5.765 | 5.765 | 5.405 | 5.568 | 12,258 | -0.10(-1.81%) |
Sep 28, 2011 | 5.936 | 5.936 | 5.670 | 5.670 | 17,572 | -0.27(-4.47%) |
Sep 27, 2011 | 5.816 | 5.936 | 5.816 | 5.936 | 8,814 | +0.11(+1.91%) |
Sep 26, 2011 | 5.842 | 5.842 | 5.782 | 5.824 | 2,918 | +0.04(+0.74%) |
Sep 23, 2011 | 5.782 | 6.116 | 5.773 | 5.782 | 29,901 | +0.11(+1.96%) |
Sep 22, 2011 | 5.884 | 5.884 | 5.670 | 5.670 | 6,654 | -0.20(-3.36%) |
Sep 21, 2011 | 5.893 | 5.893 | 5.867 | 5.867 | 1,284 | -0.04(-0.72%) |
Sep 20, 2011 | 5.850 | 5.919 | 5.790 | 5.910 | 9,283 | +0.07(+1.17%) |
Sep 19, 2011 | 5.842 | 5.859 | 5.684 | 5.842 | 7,471 | -0.02(-0.29%) |
Sep 16, 2011 | 5.996 | 5.996 | 5.713 | 5.859 | 11,290 | -0.14(-2.29%) |
Sep 15, 2011 | 5.927 | 5.996 | 5.782 | 5.996 | 11,646 | +0.05(+0.86%) |
Sep 14, 2011 | 5.910 | 5.944 | 5.816 | 5.944 | 17,331 | +0.06(+1.02%) |
Sep 13, 2011 | 5.807 | 5.893 | 5.645 | 5.884 | 3,360 | +0.01(+0.15%) |
Sep 12, 2011 | 5.722 | 5.884 | 5.722 | 5.876 | 13,192 | +0.10(+1.78%) |
Sep 09, 2011 | 5.705 | 5.902 | 5.508 | 5.773 | 45,378 | -0.07(-1.17%) |
Sep 08, 2011 | 5.850 | 5.859 | 5.730 | 5.842 | 14,231 | -0.06(-1.02%) |
Sep 07, 2011 | 5.979 | 5.996 | 5.730 | 5.902 | 12,652 | -0.07(-1.15%) |
Sep 06, 2011 | 5.893 | 5.970 | 5.499 | 5.970 | 239,621 | -0.11(-1.83%) |
Sep 02, 2011 | 5.747 | 6.081 | 5.747 | 6.081 | 4,016 | +0.28(+4.87%) |
Sep 01, 2011 | 5.970 | 5.970 | 5.747 | 5.799 | 8,213 | -0.24(-3.97%) |
Aug 31, 2011 | 5.996 | 6.039 | 5.910 | 6.039 | 11,946 | +0.11(+1.88%) |
Aug 30, 2011 | 5.953 | 5.962 | 5.910 | 5.927 | 1,517 | -0.05(-0.86%) |
Aug 29, 2011 | 5.927 | 6.064 | 5.867 | 5.979 | 9,223 | +0.03(+0.58%) |
Aug 26, 2011 | 5.833 | 5.944 | 5.790 | 5.944 | 7,727 | +0.08(+1.31%) |
Aug 25, 2011 | 5.859 | 5.910 | 5.568 | 5.867 | 370,452 | +0.04(+0.73%) |
Aug 24, 2011 | 5.773 | 5.979 | 5.773 | 5.825 | 4,535 | +0.04(+0.74%) |
Aug 23, 2011 | 5.563 | 5.799 | 5.465 | 5.782 | 24,307 | +0.17(+3.05%) |
Aug 22, 2011 | 5.653 | 5.653 | 5.568 | 5.610 | 9,776 | -0.04(-0.76%) |
Aug 19, 2011 | 5.653 | 5.653 | 5.653 | 5.653 | 2,423 | +0.00(+0.00%) |
Aug 18, 2011 | 5.645 | 5.765 | 5.610 | 5.653 | 6,722 | +0.03(+0.46%) |
Aug 17, 2011 | 5.670 | 5.687 | 5.568 | 5.627 | 19,892 | -0.08(-1.35%) |
Aug 16, 2011 | 5.645 | 5.705 | 5.636 | 5.705 | 10,414 | +0.00(+0.00%) |
Aug 15, 2011 | 5.705 | 5.730 | 5.679 | 5.705 | 11,504 | +0.30(+5.53%) |
Aug 12, 2011 | 5.645 | 5.723 | 5.406 | 5.406 | 4,993 | -0.29(-5.10%) |
Aug 11, 2011 | 5.594 | 5.696 | 5.559 | 5.696 | 2,986 | +0.17(+3.09%) |
Aug 10, 2011 | 5.696 | 5.790 | 5.525 | 5.525 | 8,070 | -0.32(-5.41%) |
Aug 09, 2011 | 5.440 | 5.841 | 5.209 | 5.841 | 18,174 | +0.14(+2.40%) |
Aug 08, 2011 | 5.295 | 5.807 | 4.292 | 5.705 | 78,123 | +0.14(+2.45%) |
Aug 05, 2011 | 5.952 | 5.952 | 5.252 | 5.568 | 75,702 | -0.40(-6.72%) |
Aug 04, 2011 | 5.581 | 5.969 | 5.494 | 5.969 | 22,929 | +0.42(+7.54%) |
Aug 03, 2011 | 5.662 | 5.662 | 5.457 | 5.551 | 9,186 | -0.17(-2.98%) |
Aug 02, 2011 | 5.645 | 5.747 | 5.431 | 5.722 | 25,690 | +0.02(+0.30%) |
Aug 01, 2011 | 5.500 | 5.705 | 5.431 | 5.705 | 96,058 | +0.05(+0.91%) |
Jul 29, 2011 | 5.816 | 5.828 | 5.423 | 5.653 | 53,503 | -0.15(-2.50%) |
Jul 28, 2011 | 5.978 | 5.986 | 5.670 | 5.799 | 14,905 | -0.23(-3.82%) |
Jul 27, 2011 | 6.063 | 6.063 | 6.021 | 6.029 | 11,083 | -0.03(-0.56%) |
Jul 26, 2011 | 6.140 | 6.140 | 5.969 | 6.063 | 10,480 | -0.05(-0.84%) |
Jul 25, 2011 | 6.080 | 6.140 | 6.072 | 6.114 | 10,312 | -0.05(-0.83%) |
Jul 22, 2011 | 6.200 | 6.251 | 6.140 | 6.166 | 2,693 | -0.19(-2.96%) |
Jul 21, 2011 | 6.080 | 6.354 | 5.910 | 6.354 | 5,565 | +0.27(+4.49%) |
Jul 20, 2011 | 6.174 | 6.174 | 6.012 | 6.080 | 13,198 | -0.12(-1.93%) |
Jul 19, 2011 | 6.234 | 6.234 | 5.935 | 6.200 | 41,296 | -0.15(-2.42%) |
Jul 18, 2011 | 6.234 | 6.354 | 6.097 | 6.354 | 21,370 | -0.05(-0.80%) |
Jul 15, 2011 | 6.200 | 6.405 | 6.132 | 6.405 | 5,872 | +0.19(+3.02%) |
Jul 14, 2011 | 6.294 | 6.311 | 6.183 | 6.217 | 6,566 | -0.11(-1.75%) |
Jul 13, 2011 | 6.132 | 6.345 | 6.123 | 6.328 | 37,026 | +0.21(+3.49%) |
Jul 12, 2011 | 6.123 | 6.149 | 5.961 | 6.114 | 25,651 | -0.07(-1.11%) |
Jul 11, 2011 | 6.055 | 6.191 | 5.995 | 6.183 | 18,407 | +0.08(+1.26%) |
Jul 08, 2011 | 6.012 | 6.106 | 5.987 | 6.106 | 13,249 | +0.09(+1.49%) |
Jul 07, 2011 | 5.978 | 6.016 | 5.978 | 6.016 | 67,486 | +0.03(+0.50%) |
Jul 06, 2011 | 6.012 | 6.012 | 5.978 | 5.986 | 4,918 | +0.00(+0.00%) |
Jul 05, 2011 | 6.012 | 6.012 | 5.978 | 5.986 | 13,578 | -0.03(-0.43%) |
Jul 01, 2011 | 6.021 | 6.021 | 5.978 | 6.012 | 20,714 | -0.03(-0.42%) |
Jun 30, 2011 | 6.003 | 6.038 | 5.910 | 6.038 | 7,987 | +0.00(+0.00%) |
Jun 29, 2011 | 6.012 | 6.038 | 5.910 | 6.038 | 12,048 | -0.04(-0.70%) |
Jun 28, 2011 | 6.089 | 6.106 | 5.927 | 6.080 | 11,228 | +0.04(+0.71%) |
Jun 27, 2011 | 6.038 | 6.063 | 6.019 | 6.038 | 3,641 | +0.01(+0.14%) |
Jun 24, 2011 | 5.961 | 6.106 | 5.841 | 6.029 | 22,970 | +0.01(+0.14%) |
Jun 23, 2011 | 5.799 | 6.021 | 5.764 | 6.021 | 26,759 | +0.09(+1.44%) |
Jun 22, 2011 | 6.003 | 6.012 | 5.927 | 5.935 | 10,336 | -0.09(-1.56%) |
Jun 21, 2011 | 6.038 | 6.038 | 5.978 | 6.029 | 10,421 | +0.05(+0.86%) |
Jun 20, 2011 | 5.986 | 5.995 | 5.978 | 5.978 | 7,048 | -0.02(-0.28%) |
Jun 17, 2011 | 5.901 | 5.995 | 5.867 | 5.995 | 12,373 | +0.03(+0.43%) |
Jun 16, 2011 | 5.986 | 5.986 | 5.892 | 5.969 | 7,059 | +0.02(+0.29%) |
Jun 15, 2011 | 5.948 | 5.961 | 5.944 | 5.952 | 2,000 | +0.03(+0.58%) |
Jun 14, 2011 | 5.986 | 5.986 | 5.918 | 5.918 | 3,161 | -0.10(-1.70%) |
Jun 13, 2011 | 5.983 | 6.063 | 5.892 | 6.021 | 31,791 | +0.03(+0.57%) |
Jun 10, 2011 | 5.944 | 5.986 | 5.935 | 5.986 | 4,056 | -0.01(-0.14%) |
Jun 09, 2011 | 5.978 | 5.995 | 5.978 | 5.995 | 19,351 | +0.02(+0.29%) |
Jun 08, 2011 | 5.961 | 5.995 | 5.918 | 5.978 | 14,205 | +0.02(+0.29%) |
Jun 07, 2011 | 5.939 | 5.965 | 5.939 | 5.961 | 10,430 | -0.01(-0.14%) |
Jun 06, 2011 | 5.978 | 5.995 | 5.952 | 5.969 | 12,185 | -0.01(-0.14%) |
Jun 03, 2011 | 5.978 | 5.986 | 5.961 | 5.978 | 14,543 | -0.09(-1.41%) |
May 24, 2011 | 6.021 | 6.089 | 5.978 | 6.063 | 16,825 | +0.04(+0.71%) |
May 23, 2011 | 5.833 | 6.072 | 5.833 | 6.021 | 42,991 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.072 | 6.132 | 14,962 | +0.03(+0.42%) |
May 19, 2011 | 6.021 | 6.114 | 6.021 | 6.106 | 44,152 | +0.09(+1.42%) |
May 18, 2011 | 6.021 | 6.062 | 6.021 | 6.021 | 4,982 | -0.00(-0.00%) |
May 17, 2011 | 6.038 | 6.038 | 5.986 | 6.021 | 18,181 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,657 | +0.04(+0.71%) |
May 13, 2011 | 5.961 | 5.986 | 5.918 | 5.986 | 27,894 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.927 | 4,383 | -0.04(-0.71%) |
May 11, 2011 | 5.944 | 5.986 | 5.876 | 5.969 | 60,120 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,407 | +0.03(+0.43%) |
May 09, 2011 | 5.893 | 5.995 | 5.833 | 5.969 | 74,615 | +0.09(+1.59%) |
May 06, 2011 | 5.876 | 5.876 | 5.791 | 5.876 | 13,198 | +0.00(+0.00%) |
May 05, 2011 | 5.825 | 5.876 | 5.825 | 5.876 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.910 | 5.961 | 5.906 | 5.952 | 22,611 | +0.01(+0.14%) |
May 03, 2011 | 5.961 | 5.978 | 5.833 | 5.944 | 17,039 | -0.03(-0.57%) |
May 02, 2011 | 5.961 | 5.978 | 5.799 | 5.978 | 29,828 | +0.15(+2.63%) |
Apr 29, 2011 | 5.705 | 5.850 | 5.544 | 5.825 | 348,183 | +0.05(+0.89%) |
Apr 28, 2011 | 5.774 | 5.774 | 5.654 | 5.774 | 11,608 | +0.00(+0.00%) |
Apr 27, 2011 | 5.620 | 5.774 | 5.620 | 5.774 | 8,251 | +0.23(+4.15%) |
Apr 26, 2011 | 5.578 | 5.705 | 5.544 | 5.544 | 531,746 | -0.00(-0.00%) |
Apr 25, 2011 | 5.620 | 5.697 | 5.544 | 5.544 | 14,453 | -0.10(-1.81%) |
Apr 21, 2011 | 5.629 | 5.646 | 5.603 | 5.646 | 11,756 | +0.00(+0.00%) |
Apr 20, 2011 | 5.697 | 5.697 | 5.586 | 5.646 | 18,416 | -0.06(-1.04%) |
Apr 19, 2011 | 5.740 | 5.740 | 5.652 | 5.705 | 4,299 | +0.02(+0.30%) |
Apr 18, 2011 | 5.671 | 5.706 | 5.663 | 5.688 | 3,458 | -0.03(-0.45%) |
Apr 15, 2011 | 5.705 | 5.723 | 5.688 | 5.714 | 5,319 | -0.03(-0.45%) |
Apr 14, 2011 | 5.637 | 5.740 | 5.595 | 5.740 | 8,093 | +0.13(+2.25%) |
Apr 13, 2011 | 5.680 | 5.680 | 5.614 | 5.614 | 942 | -0.08(-1.39%) |
Apr 12, 2011 | 5.731 | 5.740 | 5.688 | 5.693 | 2,160 | -0.01(-0.23%) |
Apr 11, 2011 | 5.723 | 5.723 | 5.645 | 5.706 | 3,141 | +0.01(+0.21%) |
Apr 08, 2011 | 5.731 | 5.748 | 5.614 | 5.694 | 9,905 | -0.01(-0.21%) |
Apr 07, 2011 | 5.688 | 5.731 | 5.688 | 5.705 | 15,007 | +0.05(+0.90%) |
Apr 06, 2011 | 5.646 | 5.654 | 5.586 | 5.654 | 7,409 | +0.05(+0.91%) |
Apr 05, 2011 | 5.578 | 5.603 | 5.407 | 5.603 | 14,021 | +0.04(+0.77%) |
Apr 04, 2011 | 5.407 | 5.654 | 5.407 | 5.561 | 6,946 | +0.14(+2.66%) |
Apr 01, 2011 | 5.740 | 5.910 | 5.390 | 5.417 | 127,491 | -0.38(-6.59%) |
Mar 31, 2011 | 5.765 | 5.808 | 5.731 | 5.799 | 4,515 | +0.01(+0.15%) |
Mar 30, 2011 | 5.740 | 5.791 | 5.671 | 5.791 | 10,385 | +0.01(+0.15%) |
Mar 29, 2011 | 5.816 | 5.816 | 5.637 | 5.782 | 15,028 | -0.09(-1.59%) |
Mar 28, 2011 | 5.816 | 5.927 | 5.816 | 5.876 | 3,053 | +0.09(+1.47%) |
Mar 25, 2011 | 5.723 | 5.850 | 5.723 | 5.791 | 11,123 | +0.03(+0.44%) |
Mar 24, 2011 | 5.714 | 5.765 | 5.620 | 5.765 | 8,315 | +0.03(+0.45%) |
Mar 23, 2011 | 5.629 | 5.740 | 5.544 | 5.740 | 14,061 | +0.10(+1.81%) |
Mar 22, 2011 | 5.705 | 5.714 | 5.535 | 5.637 | 58,949 | -0.07(-1.19%) |
Mar 21, 2011 | 5.748 | 5.748 | 5.705 | 5.705 | 15,713 | +0.00(+0.00%) |
Mar 18, 2011 | 5.714 | 5.714 | 5.671 | 5.705 | 6,811 | +0.02(+0.30%) |
Mar 17, 2011 | 5.688 | 5.731 | 5.688 | 5.688 | 32,460 | +0.04(+0.75%) |
Mar 16, 2011 | 5.773 | 5.773 | 5.629 | 5.646 | 16,416 | -0.13(-2.21%) |
Mar 15, 2011 | 5.722 | 5.850 | 5.722 | 5.773 | 9,906 | -0.08(-1.31%) |
Mar 14, 2011 | 5.858 | 6.164 | 5.850 | 5.850 | 18,390 | -0.01(-0.14%) |
Mar 11, 2011 | 5.850 | 5.875 | 5.790 | 5.858 | 6,784 | -0.08(-1.43%) |
Mar 10, 2011 | 5.892 | 5.943 | 5.858 | 5.943 | 47,408 | -0.08(-1.41%) |
Mar 09, 2011 | 6.028 | 6.028 | 5.816 | 6.028 | 23,104 | -0.02(-0.28%) |
Mar 08, 2011 | 5.952 | 6.045 | 5.892 | 6.045 | 19,918 | +0.10(+1.71%) |
Mar 07, 2011 | 5.926 | 5.943 | 5.816 | 5.943 | 24,202 | +0.05(+0.86%) |
Mar 04, 2011 | 6.070 | 6.070 | 5.841 | 5.892 | 16,679 | -0.22(-3.61%) |
Mar 03, 2011 | 5.884 | 6.113 | 5.884 | 6.113 | 158,229 | +0.08(+1.41%) |
Mar 02, 2011 | 5.986 | 6.028 | 5.799 | 6.028 | 45,923 | +0.05(+0.85%) |
Mar 01, 2011 | 5.943 | 6.019 | 5.773 | 5.977 | 115,685 | +0.29(+5.07%) |
Feb 28, 2011 | 5.833 | 5.833 | 5.688 | 5.689 | 14,010 | -0.14(-2.47%) |
Feb 25, 2011 | 5.756 | 5.857 | 5.722 | 5.833 | 4,240 | +0.12(+2.08%) |
Feb 24, 2011 | 5.621 | 5.799 | 5.604 | 5.714 | 15,389 | -0.02(-0.30%) |
Feb 23, 2011 | 5.773 | 5.773 | 5.349 | 5.731 | 52,108 | -0.04(-0.74%) |
Feb 22, 2011 | 5.816 | 5.816 | 5.773 | 5.773 | 824 | -0.07(-1.16%) |
Feb 18, 2011 | 5.850 | 5.892 | 5.731 | 5.841 | 42,647 | -0.03(-0.43%) |
Feb 17, 2011 | 5.901 | 5.901 | 5.841 | 5.867 | 10,621 | -0.03(-0.58%) |
Feb 16, 2011 | 5.841 | 5.943 | 5.841 | 5.901 | 74,213 | +0.03(+0.43%) |
Feb 15, 2011 | 5.854 | 5.875 | 5.854 | 5.875 | 883 | -0.05(-0.86%) |
Feb 14, 2011 | 6.062 | 6.062 | 5.909 | 5.926 | 1,093 | -0.02(-0.29%) |
Feb 11, 2011 | 5.935 | 5.969 | 5.858 | 5.943 | 18,080 | -0.17(-2.78%) |
Feb 10, 2011 | 5.935 | 6.113 | 5.858 | 6.113 | 26,045 | +0.14(+2.42%) |
Feb 09, 2011 | 6.045 | 6.096 | 5.850 | 5.969 | 42,577 | -0.06(-0.99%) |
Feb 08, 2011 | 5.975 | 6.028 | 5.901 | 6.028 | 71,273 | +0.04(+0.71%) |
Feb 07, 2011 | 5.943 | 5.986 | 5.824 | 5.986 | 5,708 | +0.04(+0.71%) |
Feb 04, 2011 | 6.028 | 6.028 | 5.892 | 5.943 | 4,004 | -0.02(-0.28%) |
Feb 03, 2011 | 5.909 | 6.037 | 5.892 | 5.960 | 49,426 | -0.03(-0.43%) |
Feb 02, 2011 | 6.028 | 6.028 | 5.943 | 5.986 | 38,279 | +0.02(+0.28%) |
Feb 01, 2011 | 5.969 | 5.969 | 5.969 | 5.969 | 12,609 | -0.05(-0.85%) |
Jan 31, 2011 | 5.943 | 6.028 | 5.901 | 6.020 | 10,984 | +0.03(+0.57%) |
Jan 28, 2011 | 5.986 | 6.070 | 5.943 | 5.986 | 24,425 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.113 | 5.994 | 6.070 | 10,257 | +0.03(+0.42%) |
Jan 26, 2011 | 5.952 | 6.079 | 5.952 | 6.045 | 11,189 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.046 | 5.960 | 6.037 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.986 | 6.000 | 44,551 | -0.07(-1.16%) |
Jan 21, 2011 | 6.003 | 6.096 | 5.960 | 6.071 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.969 | 6.104 | 5.969 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.113 | 5.961 | 6.113 | 26,262 | +0.02(+0.28%) |
Jan 18, 2011 | 5.952 | 6.096 | 5.918 | 6.096 | 15,984 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,659 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.816 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.833 | 5.960 | 5.773 | 5.833 | 6,157 | -0.03(-0.43%) |
Jan 11, 2011 | 5.816 | 5.858 | 5.604 | 5.858 | 8,892 | +0.04(+0.73%) |
Jan 10, 2011 | 5.799 | 5.833 | 5.799 | 5.816 | 13,361 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.952 | 13,189 | -0.13(-2.09%) |
Jan 06, 2011 | 6.079 | 6.113 | 6.054 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.935 | 6.113 | 5.922 | 6.104 | 17,845 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,774 | +0.07(+1.15%) |
Jan 03, 2011 | 5.799 | 5.918 | 5.790 | 5.892 | 68,083 | +0.14(+2.51%) |
Dec 31, 2010 | 5.722 | 5.799 | 5.654 | 5.748 | 26,796 | +0.04(+0.74%) |
Dec 30, 2010 | 5.621 | 5.773 | 5.621 | 5.705 | 20,111 | +0.02(+0.30%) |
Dec 29, 2010 | 5.731 | 5.739 | 5.688 | 5.688 | 800 | +0.03(+0.45%) |
Dec 28, 2010 | 5.663 | 5.867 | 5.663 | 5.663 | 4,717 | -0.08(-1.33%) |
Dec 27, 2010 | 5.705 | 5.773 | 5.646 | 5.739 | 43,147 | +0.03(+0.60%) |
Dec 23, 2010 | 5.544 | 5.705 | 5.451 | 5.705 | 6,077 | +0.09(+1.66%) |
Dec 22, 2010 | 5.671 | 5.688 | 5.544 | 5.612 | 23,748 | -0.12(-2.07%) |
Dec 21, 2010 | 5.519 | 5.731 | 5.519 | 5.731 | 42,497 | +0.21(+3.85%) |
Dec 20, 2010 | 5.459 | 5.544 | 5.417 | 5.519 | 282,010 | +0.00(+0.00%) |
Dec 17, 2010 | 5.451 | 5.625 | 5.451 | 5.519 | 74,544 | +0.00(+0.00%) |
Dec 16, 2010 | 5.510 | 5.595 | 5.468 | 5.519 | 60,666 | -0.10(-1.81%) |
Dec 15, 2010 | 5.391 | 5.621 | 5.383 | 5.621 | 11,945 | +0.07(+1.22%) |
Dec 14, 2010 | 5.688 | 5.688 | 5.391 | 5.553 | 74,761 | -0.14(-2.39%) |
Dec 13, 2010 | 5.434 | 5.688 | 5.366 | 5.688 | 83,424 | +0.14(+2.45%) |
Dec 10, 2010 | 5.560 | 5.560 | 5.486 | 5.553 | 15,606 | +0.05(+0.93%) |
Dec 09, 2010 | 5.425 | 5.595 | 5.425 | 5.502 | 14,231 | +0.00(+0.00%) |
Dec 08, 2010 | 5.688 | 5.688 | 5.502 | 5.502 | 15,615 | -0.19(-3.28%) |
Dec 07, 2010 | 5.502 | 5.688 | 5.502 | 5.688 | 132,331 | +0.09(+1.67%) |
Dec 06, 2010 | 5.527 | 5.688 | 5.527 | 5.595 | 23,321 | -0.09(-1.64%) |
Dec 03, 2010 | 5.561 | 5.688 | 5.400 | 5.688 | 39,102 | +0.16(+2.92%) |
Dec 02, 2010 | 5.570 | 5.688 | 5.391 | 5.527 | 60,049 | -0.04(-0.76%) |
Dec 01, 2010 | 5.621 | 5.688 | 5.519 | 5.570 | 53,019 | -0.10(-1.79%) |
Nov 30, 2010 | 5.646 | 5.671 | 5.476 | 5.671 | 14,736 | -0.01(-0.15%) |
Nov 29, 2010 | 5.654 | 5.680 | 5.400 | 5.680 | 6,308 | -0.03(-0.59%) |
Nov 26, 2010 | 5.654 | 5.714 | 5.510 | 5.714 | 11,587 | +0.01(+0.15%) |
Nov 24, 2010 | 5.315 | 5.705 | 5.705 | 5.705 | 93,996 | +0.30(+5.49%) |
Nov 23, 2010 | 5.391 | 5.553 | 5.315 | 5.408 | 28,524 | -0.06(-1.16%) |
Nov 22, 2010 | 5.536 | 5.536 | 5.323 | 5.472 | 35,777 | -0.08(-1.45%) |
Nov 19, 2010 | 5.485 | 5.568 | 5.485 | 5.553 | 5,300 | +0.08(+1.40%) |
Nov 18, 2010 | 5.476 | 5.502 | 5.434 | 5.476 | 3,431 | +0.01(+0.16%) |
Nov 17, 2010 | 5.442 | 5.468 | 5.315 | 5.468 | 11,594 | -0.10(-1.83%) |
Nov 16, 2010 | 5.357 | 5.570 | 5.357 | 5.570 | 14,069 | +0.23(+4.29%) |
Nov 15, 2010 | 5.298 | 5.349 | 5.298 | 5.340 | 942 | -0.07(-1.26%) |
Nov 12, 2010 | 5.306 | 5.468 | 5.306 | 5.408 | 55,483 | -0.11(-2.00%) |
Nov 11, 2010 | 5.442 | 5.519 | 5.343 | 5.519 | 8,741 | +0.20(+3.83%) |
Nov 10, 2010 | 5.391 | 5.493 | 5.289 | 5.315 | 38,738 | -0.06(-1.18%) |
Nov 09, 2010 | 5.510 | 5.510 | 5.366 | 5.378 | 28,375 | -0.14(-2.54%) |
Nov 08, 2010 | 5.357 | 5.646 | 5.340 | 5.519 | 34,730 | -0.25(-4.27%) |
Nov 05, 2010 | 5.858 | 5.875 | 5.629 | 5.765 | 19,396 | -0.08(-1.45%) |
Nov 04, 2010 | 5.306 | 5.884 | 5.306 | 5.850 | 24,461 | +0.42(+7.66%) |
Nov 03, 2010 | 5.340 | 5.714 | 5.340 | 5.434 | 19,316 | -0.03(-0.62%) |
Nov 02, 2010 | 5.374 | 5.637 | 5.357 | 5.468 | 28,470 | +0.03(+0.47%) |