Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 6.155 | 6.260 | 6.090 | 6.153 | 1,204,000 | -0.09(-1.43%) |
Oct 28, 2011 | 6.392 | 6.441 | 6.214 | 6.242 | 1,253,270 | -0.15(-2.30%) |
Oct 27, 2011 | 6.027 | 6.430 | 5.848 | 6.389 | 2,576,600 | +0.59(+10.10%) |
Oct 26, 2011 | 5.755 | 5.843 | 5.556 | 5.803 | 1,439,740 | +0.17(+3.09%) |
Oct 25, 2011 | 5.734 | 5.763 | 5.616 | 5.629 | 970,440 | -0.16(-2.70%) |
Oct 24, 2011 | 5.602 | 5.800 | 5.602 | 5.785 | 734,910 | +0.19(+3.32%) |
Oct 21, 2011 | 5.529 | 5.612 | 5.498 | 5.599 | 695,800 | +0.14(+2.53%) |
Oct 20, 2011 | 5.485 | 5.485 | 5.305 | 5.461 | 661,610 | -0.01(-0.18%) |
Oct 19, 2011 | 5.583 | 5.654 | 5.435 | 5.471 | 647,240 | -0.12(-2.13%) |
Oct 18, 2011 | 5.398 | 5.620 | 5.339 | 5.590 | 1,177,670 | +0.21(+3.98%) |
Oct 17, 2011 | 5.518 | 5.523 | 5.349 | 5.376 | 1,070,980 | -0.19(-3.43%) |
Oct 14, 2011 | 5.491 | 5.589 | 5.429 | 5.567 | 641,410 | +0.13(+2.35%) |
Oct 13, 2011 | 5.405 | 5.482 | 5.330 | 5.439 | 456,760 | +0.01(+0.13%) |
Oct 12, 2011 | 5.366 | 5.473 | 5.326 | 5.432 | 873,260 | +0.10(+1.93%) |
Oct 11, 2011 | 5.208 | 5.366 | 5.120 | 5.329 | 1,031,100 | +0.07(+1.39%) |
Oct 10, 2011 | 5.241 | 5.284 | 5.174 | 5.256 | 1,278,440 | +0.11(+2.22%) |
Oct 07, 2011 | 5.229 | 5.305 | 5.063 | 5.142 | 991,940 | -0.06(-1.19%) |
Oct 06, 2011 | 5.198 | 5.237 | 5.146 | 5.204 | 1,750,120 | -0.01(-0.27%) |
Oct 05, 2011 | 5.220 | 5.362 | 5.155 | 5.218 | 1,321,340 | +0.00(+0.00%) |
Oct 04, 2011 | 4.888 | 5.222 | 4.871 | 5.218 | 1,716,120 | +0.30(+6.01%) |
Oct 03, 2011 | 5.153 | 5.245 | 4.921 | 4.922 | 2,071,330 | -0.28(-5.29%) |
Sep 30, 2011 | 5.141 | 5.261 | 5.120 | 5.197 | 1,562,360 | -0.02(-0.44%) |
Sep 29, 2011 | 5.258 | 5.349 | 5.047 | 5.220 | 772,350 | +0.08(+1.56%) |
Sep 28, 2011 | 5.390 | 5.399 | 5.139 | 5.140 | 1,061,130 | -0.26(-4.83%) |
Sep 27, 2011 | 5.255 | 5.508 | 5.242 | 5.401 | 1,345,760 | +0.25(+4.81%) |
Sep 26, 2011 | 5.137 | 5.154 | 4.956 | 5.153 | 794,650 | +0.06(+1.12%) |
Sep 23, 2011 | 5.051 | 5.114 | 4.972 | 5.096 | 1,642,240 | +0.04(+0.83%) |
Sep 22, 2011 | 5.039 | 5.159 | 4.937 | 5.054 | 1,657,310 | -0.14(-2.77%) |
Sep 21, 2011 | 5.396 | 5.458 | 5.187 | 5.198 | 2,373,860 | -0.21(-3.85%) |
Sep 20, 2011 | 5.426 | 5.582 | 5.381 | 5.406 | 1,280,890 | +0.00(+0.04%) |
Sep 19, 2011 | 5.317 | 5.413 | 5.286 | 5.404 | 1,444,790 | -0.01(-0.26%) |
Sep 16, 2011 | 5.403 | 5.450 | 5.342 | 5.418 | 2,016,460 | +0.06(+1.16%) |
Sep 15, 2011 | 5.310 | 5.376 | 5.226 | 5.356 | 1,404,960 | +0.15(+2.80%) |
Sep 14, 2011 | 5.134 | 5.281 | 5.004 | 5.210 | 1,572,160 | +0.11(+2.20%) |
Sep 13, 2011 | 5.008 | 5.134 | 5.001 | 5.098 | 1,376,180 | +0.10(+1.98%) |
Sep 12, 2011 | 4.833 | 5.005 | 4.833 | 4.999 | 1,340,550 | +0.08(+1.63%) |
Sep 09, 2011 | 5.021 | 5.033 | 4.805 | 4.919 | 1,902,030 | -0.16(-3.05%) |
Sep 08, 2011 | 5.105 | 5.174 | 5.022 | 5.074 | 1,131,210 | -0.07(-1.36%) |
Sep 07, 2011 | 4.951 | 5.161 | 4.864 | 5.144 | 1,473,780 | +0.27(+5.56%) |
Sep 06, 2011 | 4.791 | 4.886 | 4.732 | 4.873 | 2,200,450 | +0.04(+0.77%) |
Sep 02, 2011 | 4.973 | 4.984 | 4.831 | 4.836 | 1,959,490 | -0.22(-4.45%) |
Sep 01, 2011 | 5.108 | 5.207 | 5.026 | 5.061 | 1,802,590 | -0.06(-1.11%) |
Aug 31, 2011 | 5.054 | 5.123 | 4.949 | 5.118 | 1,934,660 | +0.11(+2.09%) |
Aug 30, 2011 | 4.968 | 5.050 | 4.836 | 5.013 | 1,722,210 | +0.00(+0.08%) |
Aug 29, 2011 | 4.900 | 5.040 | 4.806 | 5.009 | 1,777,610 | +0.18(+3.71%) |
Aug 26, 2011 | 4.702 | 4.849 | 4.698 | 4.830 | 1,072,650 | +0.09(+1.88%) |
Aug 25, 2011 | 4.962 | 4.962 | 4.723 | 4.741 | 1,202,200 | -0.18(-3.66%) |
Aug 24, 2011 | 4.894 | 4.977 | 4.781 | 4.921 | 1,040,260 | +0.03(+0.63%) |
Aug 23, 2011 | 4.670 | 4.895 | 4.668 | 4.890 | 1,965,920 | +0.22(+4.71%) |
Aug 22, 2011 | 4.887 | 4.943 | 4.641 | 4.670 | 1,458,550 | -0.09(-1.99%) |
Aug 19, 2011 | 4.671 | 4.867 | 4.668 | 4.765 | 1,858,120 | +0.02(+0.49%) |
Aug 18, 2011 | 4.973 | 4.973 | 4.702 | 4.742 | 2,579,720 | -0.38(-7.49%) |
Aug 17, 2011 | 5.191 | 5.195 | 5.090 | 5.126 | 1,047,410 | -0.03(-0.62%) |
Aug 16, 2011 | 5.087 | 5.209 | 5.027 | 5.158 | 2,125,090 | +0.03(+0.51%) |
Aug 15, 2011 | 4.965 | 5.132 | 4.948 | 5.132 | 1,748,770 | +0.20(+4.08%) |
Aug 12, 2011 | 4.861 | 4.951 | 4.745 | 4.931 | 1,261,930 | +0.11(+2.28%) |
Aug 11, 2011 | 4.719 | 4.867 | 4.700 | 4.821 | 5,533,030 | +0.13(+2.68%) |
Aug 10, 2011 | 4.924 | 4.926 | 4.689 | 4.695 | 4,055,880 | -0.33(-6.62%) |
Aug 09, 2011 | 5.115 | 5.430 | 4.859 | 5.028 | 6,046,080 | -0.16(-3.05%) |
Aug 08, 2011 | 5.403 | 5.584 | 5.186 | 5.186 | 4,050,420 | -0.41(-7.33%) |
Aug 05, 2011 | 5.628 | 5.739 | 5.464 | 5.596 | 4,377,690 | +0.03(+0.59%) |
Aug 04, 2011 | 5.643 | 5.678 | 5.559 | 5.563 | 2,539,300 | -0.17(-2.98%) |
Aug 03, 2011 | 5.751 | 5.803 | 5.613 | 5.734 | 1,095,320 | +0.01(+0.19%) |
Aug 02, 2011 | 5.874 | 5.941 | 5.719 | 5.723 | 1,703,850 | -0.18(-3.07%) |
Aug 01, 2011 | 5.936 | 6.039 | 5.850 | 5.904 | 2,844,400 | +0.03(+0.48%) |
Jul 29, 2011 | 5.818 | 5.945 | 5.810 | 5.876 | 1,715,180 | +0.01(+0.17%) |
Jul 28, 2011 | 5.740 | 5.948 | 5.740 | 5.866 | 3,311,260 | +0.17(+2.91%) |
Jul 27, 2011 | 5.788 | 5.856 | 5.660 | 5.700 | 2,004,060 | -0.10(-1.76%) |
Jul 26, 2011 | 5.788 | 5.822 | 5.714 | 5.802 | 1,204,530 | +0.02(+0.43%) |
Jul 25, 2011 | 5.755 | 5.812 | 5.746 | 5.777 | 640,740 | -0.03(-0.59%) |
Jul 22, 2011 | 5.798 | 5.836 | 5.742 | 5.811 | 541,120 | +0.02(+0.38%) |
Jul 21, 2011 | 5.731 | 5.816 | 5.667 | 5.789 | 836,950 | +0.10(+1.70%) |
Jul 20, 2011 | 5.737 | 5.744 | 5.621 | 5.692 | 731,420 | -0.03(-0.51%) |
Jul 19, 2011 | 5.592 | 5.731 | 5.555 | 5.721 | 775,840 | +0.16(+2.90%) |
Jul 18, 2011 | 5.649 | 5.649 | 5.519 | 5.560 | 620,540 | -0.11(-1.85%) |
Jul 15, 2011 | 5.715 | 5.767 | 5.612 | 5.665 | 850,350 | -0.04(-0.70%) |
Jul 14, 2011 | 5.858 | 5.858 | 5.697 | 5.705 | 1,663,820 | -0.15(-2.61%) |
Jul 13, 2011 | 5.844 | 5.874 | 5.812 | 5.858 | 1,262,950 | +0.04(+0.69%) |
Jul 12, 2011 | 5.761 | 5.845 | 5.744 | 5.818 | 1,620,390 | +0.04(+0.62%) |
Jul 11, 2011 | 5.808 | 5.865 | 5.744 | 5.782 | 1,540,640 | -0.10(-1.72%) |
Jul 08, 2011 | 5.821 | 5.892 | 5.821 | 5.883 | 806,070 | -0.04(-0.69%) |
Jul 07, 2011 | 5.979 | 5.979 | 5.915 | 5.924 | 1,617,300 | +0.00(+0.07%) |
Jul 06, 2011 | 5.952 | 5.985 | 5.799 | 5.920 | 1,670,880 | -0.03(-0.50%) |
Jul 05, 2011 | 5.935 | 5.992 | 5.915 | 5.950 | 715,420 | +0.03(+0.42%) |
Jul 01, 2011 | 5.938 | 5.938 | 5.824 | 5.925 | 1,798,390 | -0.00(-0.05%) |
Jun 30, 2011 | 5.819 | 6.030 | 5.710 | 5.928 | 2,550,910 | +0.12(+2.05%) |
Jun 29, 2011 | 5.798 | 5.827 | 5.725 | 5.809 | 1,887,570 | +0.03(+0.59%) |
Jun 28, 2011 | 5.717 | 5.800 | 5.684 | 5.775 | 1,356,140 | +0.07(+1.21%) |
Jun 27, 2011 | 5.643 | 5.744 | 5.526 | 5.706 | 3,329,400 | +0.12(+2.15%) |
Jun 24, 2011 | 5.710 | 5.753 | 5.561 | 5.586 | 7,374,460 | -0.13(-2.27%) |
Jun 23, 2011 | 5.688 | 5.752 | 5.580 | 5.716 | 1,254,650 | -0.02(-0.42%) |
Jun 22, 2011 | 5.765 | 5.816 | 5.737 | 5.740 | 685,250 | -0.06(-1.03%) |
Jun 21, 2011 | 5.783 | 5.840 | 5.765 | 5.800 | 1,385,230 | +0.05(+0.90%) |
Jun 20, 2011 | 5.772 | 5.809 | 5.714 | 5.748 | 1,275,740 | -0.04(-0.66%) |
Jun 17, 2011 | 5.853 | 5.853 | 5.712 | 5.786 | 2,099,360 | -0.03(-0.55%) |
Jun 16, 2011 | 5.730 | 5.850 | 5.636 | 5.818 | 1,642,820 | +0.10(+1.68%) |
Jun 15, 2011 | 5.795 | 5.842 | 5.710 | 5.722 | 924,190 | -0.15(-2.49%) |
Jun 14, 2011 | 5.783 | 5.890 | 5.783 | 5.868 | 927,740 | +0.16(+2.73%) |
Jun 13, 2011 | 5.778 | 5.858 | 5.692 | 5.712 | 1,142,990 | -0.02(-0.37%) |
Jun 10, 2011 | 5.869 | 5.932 | 5.710 | 5.733 | 1,323,610 | -0.18(-3.06%) |
Jun 09, 2011 | 5.879 | 5.930 | 5.817 | 5.914 | 1,434,430 | +0.06(+1.09%) |
Jun 08, 2011 | 5.832 | 5.899 | 5.783 | 5.850 | 1,877,620 | -0.01(-0.15%) |
Jun 07, 2011 | 5.932 | 5.972 | 5.832 | 5.859 | 1,295,910 | -0.01(-0.12%) |
Jun 06, 2011 | 5.943 | 6.015 | 5.856 | 5.866 | 1,797,150 | -0.06(-1.08%) |
Jun 03, 2011 | 5.931 | 5.955 | 5.835 | 5.930 | 1,269,970 | -0.43(-6.79%) |
May 24, 2011 | 6.485 | 6.496 | 6.349 | 6.362 | 2,093,530 | -0.10(-1.52%) |
May 23, 2011 | 6.647 | 6.647 | 6.450 | 6.460 | 2,356,420 | -0.31(-4.62%) |
May 20, 2011 | 6.814 | 6.858 | 6.754 | 6.773 | 1,593,100 | -0.08(-1.15%) |
May 19, 2011 | 6.900 | 6.924 | 6.814 | 6.851 | 1,141,380 | -0.01(-0.09%) |
May 18, 2011 | 6.900 | 6.913 | 6.827 | 6.858 | 1,359,710 | -0.03(-0.42%) |
May 17, 2011 | 6.995 | 6.996 | 6.856 | 6.887 | 1,997,800 | -0.11(-1.61%) |
May 16, 2011 | 7.119 | 7.135 | 6.998 | 7.000 | 1,677,030 | -0.17(-2.44%) |
May 13, 2011 | 7.301 | 7.343 | 7.128 | 7.175 | 1,267,570 | -0.11(-1.50%) |
May 12, 2011 | 7.020 | 7.285 | 6.973 | 7.284 | 2,242,920 | +0.21(+3.03%) |
May 11, 2011 | 7.064 | 7.076 | 6.958 | 7.070 | 1,717,980 | -0.00(-0.07%) |
May 10, 2011 | 6.993 | 7.125 | 6.938 | 7.075 | 2,011,160 | +0.13(+1.83%) |
May 09, 2011 | 6.863 | 6.956 | 6.808 | 6.948 | 972,350 | +0.08(+1.18%) |
May 06, 2011 | 6.850 | 6.909 | 6.805 | 6.867 | 1,865,090 | +0.04(+0.54%) |
May 05, 2011 | 6.788 | 6.894 | 6.698 | 6.830 | 1,673,410 | -0.01(-0.15%) |
May 04, 2011 | 6.807 | 6.907 | 6.788 | 6.840 | 1,649,640 | +0.04(+0.66%) |
May 03, 2011 | 6.764 | 6.825 | 6.680 | 6.795 | 1,938,140 | +0.00(+0.07%) |
May 02, 2011 | 6.797 | 6.918 | 6.772 | 6.790 | 3,444,180 | -0.01(-0.16%) |
Apr 29, 2011 | 6.505 | 6.820 | 6.350 | 6.801 | 3,647,300 | +0.30(+4.55%) |
Apr 28, 2011 | 6.100 | 6.609 | 5.963 | 6.505 | 14,270,510 | +0.37(+5.98%) |
Apr 27, 2011 | 6.020 | 6.145 | 5.963 | 6.138 | 989,860 | +0.11(+1.88%) |
Apr 26, 2011 | 6.025 | 6.070 | 5.957 | 6.025 | 1,152,560 | +0.03(+0.42%) |
Apr 25, 2011 | 6.064 | 6.076 | 5.929 | 6.000 | 796,550 | -0.08(-1.36%) |
Apr 21, 2011 | 6.157 | 6.157 | 6.043 | 6.083 | 845,360 | -0.02(-0.28%) |
Apr 20, 2011 | 6.071 | 6.128 | 6.058 | 6.100 | 713,670 | +0.10(+1.73%) |
Apr 19, 2011 | 6.061 | 6.077 | 5.958 | 5.996 | 595,010 | -0.04(-0.63%) |
Apr 18, 2011 | 6.077 | 6.077 | 6.014 | 6.034 | 401,490 | -0.13(-2.05%) |
Apr 15, 2011 | 6.044 | 6.172 | 6.026 | 6.160 | 639,500 | +0.09(+1.50%) |
Apr 14, 2011 | 5.971 | 6.083 | 5.961 | 6.069 | 1,363,880 | +0.04(+0.73%) |
Apr 13, 2011 | 6.103 | 6.119 | 5.997 | 6.025 | 387,310 | -0.03(-0.53%) |
Apr 12, 2011 | 6.066 | 6.091 | 6.023 | 6.057 | 649,260 | -0.05(-0.82%) |
Apr 11, 2011 | 6.110 | 6.142 | 6.093 | 6.107 | 488,000 | -0.01(-0.20%) |
Apr 08, 2011 | 6.287 | 6.287 | 6.091 | 6.119 | 648,860 | -0.12(-1.89%) |
Apr 07, 2011 | 6.307 | 6.347 | 6.220 | 6.237 | 413,890 | -0.06(-0.89%) |
Apr 06, 2011 | 6.305 | 6.394 | 6.235 | 6.293 | 366,700 | +0.03(+0.48%) |
Apr 05, 2011 | 6.339 | 6.339 | 6.246 | 6.263 | 809,610 | -0.08(-1.18%) |
Apr 04, 2011 | 6.342 | 6.406 | 6.305 | 6.338 | 693,890 | +0.04(+0.59%) |
Apr 01, 2011 | 6.300 | 6.346 | 6.282 | 6.301 | 885,760 | +0.03(+0.53%) |
Mar 31, 2011 | 6.249 | 6.325 | 6.247 | 6.268 | 1,264,930 | -0.02(-0.33%) |
Mar 30, 2011 | 6.289 | 6.291 | 6.141 | 6.289 | 1,329,440 | +0.11(+1.72%) |
Mar 29, 2011 | 5.995 | 6.231 | 5.991 | 6.183 | 1,166,850 | +0.17(+2.85%) |
Mar 28, 2011 | 6.040 | 6.100 | 5.970 | 6.011 | 975,870 | -0.02(-0.40%) |
Mar 25, 2011 | 5.933 | 6.072 | 5.861 | 6.035 | 988,530 | +0.14(+2.32%) |
Mar 24, 2011 | 6.000 | 6.000 | 5.864 | 5.898 | 670,740 | -0.02(-0.25%) |
Mar 23, 2011 | 5.908 | 5.924 | 5.849 | 5.913 | 925,590 | -0.00(-0.02%) |
Mar 22, 2011 | 5.960 | 5.977 | 5.884 | 5.914 | 766,500 | -0.02(-0.40%) |
Mar 21, 2011 | 5.967 | 5.984 | 5.787 | 5.938 | 822,270 | +0.19(+3.31%) |
Mar 18, 2011 | 5.602 | 5.768 | 5.600 | 5.748 | 1,720,910 | +0.19(+3.42%) |
Mar 17, 2011 | 5.692 | 5.692 | 5.553 | 5.558 | 452,060 | -0.04(-0.68%) |
Mar 16, 2011 | 5.650 | 5.791 | 5.565 | 5.596 | 1,023,780 | -0.07(-1.29%) |
Mar 15, 2011 | 5.541 | 5.730 | 5.541 | 5.669 | 1,195,910 | +0.05(+0.85%) |
Mar 14, 2011 | 5.562 | 5.652 | 5.562 | 5.621 | 816,910 | +0.00(+0.00%) |
Mar 11, 2011 | 5.574 | 5.649 | 5.542 | 5.621 | 649,450 | +0.04(+0.64%) |
Mar 10, 2011 | 5.643 | 5.643 | 5.563 | 5.585 | 1,009,470 | -0.13(-2.34%) |
Mar 09, 2011 | 5.701 | 5.788 | 5.688 | 5.719 | 1,221,640 | -0.01(-0.10%) |
Mar 08, 2011 | 5.594 | 5.790 | 5.594 | 5.724 | 1,444,290 | +0.05(+0.93%) |
Mar 07, 2011 | 5.731 | 5.744 | 5.590 | 5.672 | 980,350 | -0.04(-0.77%) |
Mar 04, 2011 | 5.777 | 5.782 | 5.658 | 5.716 | 600,350 | -0.05(-0.82%) |
Mar 03, 2011 | 5.681 | 5.798 | 5.644 | 5.763 | 859,260 | +0.13(+2.34%) |
Mar 02, 2011 | 5.603 | 5.683 | 5.569 | 5.631 | 1,293,580 | +0.04(+0.81%) |
Mar 01, 2011 | 5.701 | 5.750 | 5.550 | 5.586 | 1,629,950 | -0.08(-1.43%) |
Feb 28, 2011 | 5.762 | 5.776 | 5.630 | 5.667 | 1,546,690 | -0.06(-0.98%) |
Feb 25, 2011 | 5.646 | 5.733 | 5.629 | 5.723 | 1,927,530 | +0.07(+1.27%) |
Feb 24, 2011 | 5.700 | 5.727 | 5.457 | 5.651 | 5,760,310 | -0.21(-3.53%) |
Feb 23, 2011 | 5.984 | 5.984 | 5.848 | 5.858 | 922,780 | -0.12(-2.09%) |
Feb 22, 2011 | 6.041 | 6.096 | 5.966 | 5.983 | 975,470 | -0.12(-2.01%) |
Feb 18, 2011 | 6.133 | 6.141 | 6.054 | 6.106 | 1,269,710 | -0.02(-0.38%) |
Feb 17, 2011 | 6.097 | 6.131 | 6.040 | 6.129 | 953,130 | +0.03(+0.46%) |
Feb 16, 2011 | 5.941 | 6.134 | 5.900 | 6.101 | 983,340 | +0.18(+3.13%) |
Feb 15, 2011 | 5.922 | 5.960 | 5.900 | 5.916 | 433,080 | -0.01(-0.10%) |
Feb 14, 2011 | 5.899 | 5.978 | 5.886 | 5.922 | 539,130 | +0.02(+0.27%) |
Feb 11, 2011 | 5.788 | 5.906 | 5.788 | 5.906 | 654,500 | +0.10(+1.77%) |
Feb 10, 2011 | 5.730 | 5.818 | 5.730 | 5.803 | 980,250 | +0.04(+0.78%) |
Feb 09, 2011 | 5.853 | 5.886 | 5.750 | 5.758 | 1,043,170 | -0.11(-1.86%) |
Feb 08, 2011 | 5.822 | 5.874 | 5.779 | 5.867 | 702,800 | +0.03(+0.46%) |
Feb 07, 2011 | 5.790 | 5.888 | 5.790 | 5.840 | 608,380 | +0.05(+0.79%) |
Feb 04, 2011 | 5.817 | 5.839 | 5.756 | 5.794 | 318,130 | -0.04(-0.63%) |
Feb 03, 2011 | 5.723 | 5.878 | 5.714 | 5.831 | 661,760 | +0.02(+0.33%) |
Feb 02, 2011 | 5.787 | 5.885 | 5.780 | 5.812 | 428,760 | +0.01(+0.10%) |
Feb 01, 2011 | 5.650 | 5.822 | 5.607 | 5.806 | 689,450 | +0.18(+3.16%) |
Jan 31, 2011 | 5.640 | 5.660 | 5.551 | 5.628 | 941,790 | -0.00(-0.04%) |
Jan 28, 2011 | 5.787 | 5.787 | 5.629 | 5.630 | 1,046,800 | -0.15(-2.66%) |
Jan 27, 2011 | 5.817 | 5.817 | 5.746 | 5.784 | 335,800 | -0.04(-0.70%) |
Jan 26, 2011 | 5.757 | 5.896 | 5.752 | 5.825 | 684,130 | +0.09(+1.55%) |
Jan 25, 2011 | 5.685 | 5.750 | 5.643 | 5.736 | 916,120 | +0.02(+0.30%) |
Jan 24, 2011 | 5.713 | 5.745 | 5.634 | 5.719 | 1,136,560 | +0.04(+0.76%) |
Jan 21, 2011 | 5.750 | 5.809 | 5.666 | 5.676 | 650,420 | -0.06(-0.99%) |
Jan 20, 2011 | 5.789 | 5.798 | 5.718 | 5.733 | 1,050,160 | -0.09(-1.60%) |
Jan 19, 2011 | 6.010 | 6.010 | 5.822 | 5.826 | 1,012,170 | -0.18(-2.93%) |
Jan 18, 2011 | 5.960 | 6.007 | 5.921 | 6.002 | 810,000 | +0.03(+0.45%) |
Jan 14, 2011 | 5.836 | 5.997 | 5.813 | 5.975 | 1,194,510 | +0.14(+2.49%) |
Jan 13, 2011 | 5.834 | 5.895 | 5.795 | 5.830 | 645,630 | -0.05(-0.88%) |
Jan 12, 2011 | 5.981 | 5.981 | 5.862 | 5.882 | 716,440 | -0.04(-0.73%) |
Jan 11, 2011 | 5.936 | 5.985 | 5.919 | 5.925 | 521,510 | +0.01(+0.12%) |
Jan 10, 2011 | 5.829 | 5.936 | 5.802 | 5.918 | 906,920 | +0.05(+0.89%) |
Jan 07, 2011 | 5.901 | 5.929 | 5.789 | 5.866 | 835,180 | -0.02(-0.29%) |
Jan 06, 2011 | 5.881 | 5.920 | 5.835 | 5.883 | 927,280 | -0.00(-0.08%) |
Jan 05, 2011 | 5.859 | 5.922 | 5.817 | 5.888 | 1,195,850 | +0.03(+0.51%) |
Jan 04, 2011 | 5.869 | 5.872 | 5.750 | 5.858 | 2,894,980 | +0.03(+0.50%) |
Jan 03, 2011 | 5.808 | 5.861 | 5.782 | 5.829 | 1,683,380 | +0.07(+1.27%) |
Dec 31, 2010 | 5.772 | 5.784 | 5.732 | 5.756 | 1,652,910 | -0.02(-0.33%) |
Dec 30, 2010 | 5.729 | 5.800 | 5.703 | 5.775 | 1,030,050 | +0.03(+0.54%) |
Dec 29, 2010 | 5.700 | 5.760 | 5.698 | 5.744 | 952,540 | +0.05(+0.82%) |
Dec 28, 2010 | 5.600 | 5.706 | 5.555 | 5.697 | 1,384,300 | +0.10(+1.73%) |
Dec 27, 2010 | 5.530 | 5.610 | 5.500 | 5.600 | 644,200 | +0.05(+0.99%) |
Dec 23, 2010 | 5.643 | 5.646 | 5.536 | 5.545 | 478,250 | -0.06(-1.04%) |
Dec 22, 2010 | 5.571 | 5.631 | 5.571 | 5.603 | 1,581,170 | +0.05(+0.86%) |
Dec 21, 2010 | 5.527 | 5.584 | 5.496 | 5.555 | 859,160 | +0.04(+0.65%) |
Dec 20, 2010 | 5.515 | 5.540 | 5.460 | 5.519 | 667,570 | +0.03(+0.60%) |
Dec 17, 2010 | 5.461 | 5.510 | 5.445 | 5.486 | 2,890,020 | +0.04(+0.66%) |
Dec 16, 2010 | 5.527 | 5.527 | 5.428 | 5.450 | 1,758,850 | -0.03(-0.55%) |
Dec 15, 2010 | 5.487 | 5.523 | 5.457 | 5.480 | 1,653,100 | -0.03(-0.49%) |
Dec 14, 2010 | 5.555 | 5.602 | 5.490 | 5.507 | 1,454,500 | -0.01(-0.25%) |
Dec 13, 2010 | 5.596 | 5.638 | 5.521 | 5.521 | 727,770 | -0.06(-1.13%) |
Dec 10, 2010 | 5.575 | 5.618 | 5.537 | 5.584 | 700,640 | +0.04(+0.74%) |
Dec 09, 2010 | 5.633 | 5.633 | 5.494 | 5.543 | 1,225,630 | -0.03(-0.57%) |
Dec 08, 2010 | 5.675 | 5.703 | 5.550 | 5.575 | 1,214,280 | -0.09(-1.63%) |
Dec 07, 2010 | 5.587 | 5.736 | 5.567 | 5.668 | 1,342,650 | +0.13(+2.36%) |
Dec 06, 2010 | 5.440 | 5.562 | 5.416 | 5.537 | 837,710 | +0.08(+1.45%) |
Dec 03, 2010 | 5.427 | 5.463 | 5.425 | 5.458 | 736,170 | +0.01(+0.13%) |
Dec 02, 2010 | 5.434 | 5.502 | 5.429 | 5.451 | 793,750 | +0.02(+0.31%) |
Dec 01, 2010 | 5.351 | 5.453 | 5.257 | 5.434 | 1,076,220 | +0.16(+3.03%) |
Nov 30, 2010 | 5.239 | 5.299 | 5.184 | 5.274 | 899,250 | -0.02(-0.38%) |
Nov 29, 2010 | 5.257 | 5.316 | 5.196 | 5.294 | 358,600 | -0.01(-0.23%) |
Nov 26, 2010 | 5.260 | 5.325 | 5.260 | 5.306 | 150,860 | +0.00(+0.09%) |
Nov 24, 2010 | 5.173 | 5.301 | 5.301 | 5.301 | 489,980 | +0.13(+2.57%) |
Nov 23, 2010 | 5.176 | 5.207 | 5.100 | 5.168 | 399,380 | -0.06(-1.15%) |
Nov 22, 2010 | 5.226 | 5.238 | 5.150 | 5.228 | 960,670 | +0.08(+1.53%) |
Nov 19, 2010 | 5.154 | 5.174 | 5.128 | 5.149 | 953,770 | -0.00(-0.04%) |
Nov 18, 2010 | 5.191 | 5.200 | 5.136 | 5.151 | 884,760 | +0.02(+0.43%) |
Nov 17, 2010 | 5.179 | 5.182 | 5.109 | 5.129 | 1,023,920 | -0.04(-0.72%) |
Nov 16, 2010 | 5.140 | 5.183 | 5.102 | 5.166 | 1,137,230 | -0.02(-0.46%) |
Nov 15, 2010 | 5.216 | 5.246 | 5.184 | 5.190 | 494,300 | -0.00(-0.08%) |
Nov 12, 2010 | 5.156 | 5.230 | 5.156 | 5.194 | 601,810 | -0.02(-0.31%) |
Nov 11, 2010 | 5.100 | 5.296 | 5.100 | 5.210 | 3,290,760 | -0.17(-3.12%) |
Nov 10, 2010 | 5.259 | 5.380 | 5.240 | 5.378 | 1,011,720 | +0.11(+2.15%) |
Nov 09, 2010 | 5.356 | 5.360 | 5.244 | 5.265 | 789,940 | -0.07(-1.31%) |
Nov 08, 2010 | 5.256 | 5.350 | 5.256 | 5.335 | 958,310 | +0.04(+0.83%) |
Nov 05, 2010 | 5.195 | 5.300 | 5.195 | 5.291 | 1,399,040 | +0.11(+2.10%) |
Nov 04, 2010 | 5.100 | 5.184 | 5.075 | 5.182 | 1,170,720 | +0.14(+2.78%) |
Nov 03, 2010 | 5.039 | 5.049 | 4.952 | 5.042 | 838,810 | +0.00(+0.10%) |
Nov 02, 2010 | 4.950 | 5.037 | 4.926 | 5.037 | 1,203,680 | +0.12(+2.42%) |