Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.465 | 5.468 | 5.379 | 5.434 | 5,001,335 | +0.10(+1.94%) |
Nov 29, 2011 | 5.462 | 5.462 | 5.331 | 5.331 | 2,152,658 | -0.11(-1.96%) |
Nov 28, 2011 | 5.480 | 5.480 | 5.382 | 5.437 | 2,654,647 | +0.11(+2.06%) |
Nov 25, 2011 | 5.346 | 5.442 | 5.321 | 5.328 | 931,901 | -0.02(-0.40%) |
Nov 23, 2011 | 5.471 | 5.504 | 5.340 | 5.349 | 2,580,630 | -0.16(-2.88%) |
Nov 22, 2011 | 5.526 | 5.544 | 5.477 | 5.507 | 2,479,040 | -0.01(-0.22%) |
Nov 21, 2011 | 5.519 | 5.562 | 5.489 | 5.519 | 3,023,871 | -0.06(-1.15%) |
Nov 18, 2011 | 5.492 | 5.586 | 5.492 | 5.583 | 2,957,388 | +0.10(+1.78%) |
Nov 17, 2011 | 5.599 | 5.599 | 5.468 | 5.486 | 2,591,956 | -0.09(-1.64%) |
Nov 16, 2011 | 5.614 | 5.666 | 5.574 | 5.577 | 2,390,932 | -0.07(-1.19%) |
Nov 15, 2011 | 5.657 | 5.681 | 5.577 | 5.644 | 2,368,549 | -0.03(-0.59%) |
Nov 14, 2011 | 5.711 | 5.713 | 5.635 | 5.678 | 2,233,785 | -0.05(-0.85%) |
Nov 11, 2011 | 5.797 | 5.797 | 5.681 | 5.727 | 2,634,361 | +0.02(+0.32%) |
Nov 10, 2011 | 5.748 | 5.760 | 5.638 | 5.708 | 3,387,094 | +0.01(+0.21%) |
Nov 09, 2011 | 5.678 | 5.751 | 5.636 | 5.696 | 3,727,537 | -0.09(-1.48%) |
Nov 08, 2011 | 5.794 | 5.794 | 5.705 | 5.781 | 2,053,421 | +0.00(+0.05%) |
Nov 07, 2011 | 5.742 | 5.791 | 5.690 | 5.778 | 1,883,625 | +0.05(+0.90%) |
Nov 04, 2011 | 5.778 | 5.803 | 5.669 | 5.727 | 1,856,931 | -0.06(-1.10%) |
Nov 03, 2011 | 5.784 | 5.812 | 5.675 | 5.791 | 2,437,533 | +0.03(+0.53%) |
Nov 02, 2011 | 5.724 | 5.775 | 5.666 | 5.760 | 1,976,505 | +0.17(+3.05%) |
Nov 01, 2011 | 5.574 | 5.760 | 5.571 | 5.590 | 3,141,426 | -0.13(-2.34%) |
Oct 31, 2011 | 5.711 | 5.806 | 5.666 | 5.724 | 2,411,221 | -0.06(-1.00%) |
Oct 28, 2011 | 5.806 | 5.864 | 5.733 | 5.781 | 2,251,864 | -0.05(-0.84%) |
Oct 27, 2011 | 5.855 | 5.861 | 5.714 | 5.830 | 4,415,527 | +0.19(+3.40%) |
Oct 26, 2011 | 5.653 | 5.653 | 5.580 | 5.638 | 2,140,645 | +0.07(+1.20%) |
Oct 25, 2011 | 5.626 | 5.669 | 5.559 | 5.571 | 1,801,998 | -0.12(-2.04%) |
Oct 24, 2011 | 5.626 | 5.727 | 5.590 | 5.687 | 3,188,460 | +0.11(+1.91%) |
Oct 21, 2011 | 5.574 | 5.623 | 5.474 | 5.580 | 2,477,720 | +0.08(+1.38%) |
Oct 20, 2011 | 5.483 | 5.550 | 5.361 | 5.504 | 1,917,784 | +0.02(+0.33%) |
Oct 19, 2011 | 5.471 | 5.602 | 5.437 | 5.486 | 2,377,292 | +0.02(+0.39%) |
Oct 18, 2011 | 5.325 | 5.532 | 5.294 | 5.465 | 2,825,569 | +0.16(+3.10%) |
Oct 17, 2011 | 5.401 | 5.401 | 5.288 | 5.300 | 1,816,988 | -0.12(-2.19%) |
Oct 14, 2011 | 5.404 | 5.455 | 5.382 | 5.419 | 1,730,102 | +0.07(+1.31%) |
Oct 13, 2011 | 5.382 | 5.448 | 5.276 | 5.349 | 1,591,976 | -0.05(-0.90%) |
Oct 12, 2011 | 5.404 | 5.452 | 5.367 | 5.398 | 2,329,427 | +0.05(+0.85%) |
Oct 11, 2011 | 5.340 | 5.384 | 5.279 | 5.352 | 1,503,239 | -0.01(-0.17%) |
Oct 10, 2011 | 5.209 | 5.367 | 5.194 | 5.361 | 2,322,605 | +0.26(+5.14%) |
Oct 07, 2011 | 5.291 | 5.300 | 5.087 | 5.099 | 2,705,059 | -0.16(-3.01%) |
Oct 06, 2011 | 5.163 | 5.261 | 5.084 | 5.258 | 3,525,256 | +0.12(+2.43%) |
Oct 05, 2011 | 5.108 | 5.175 | 4.983 | 5.133 | 2,588,932 | +0.03(+0.66%) |
Oct 04, 2011 | 4.956 | 5.111 | 4.840 | 5.099 | 5,476,214 | +0.10(+2.07%) |
Oct 03, 2011 | 5.297 | 5.309 | 4.996 | 4.996 | 4,006,953 | -0.23(-4.43%) |
Sep 30, 2011 | 5.236 | 5.303 | 5.203 | 5.227 | 2,132,599 | -0.05(-0.98%) |
Sep 29, 2011 | 5.315 | 5.376 | 5.175 | 5.279 | 2,227,804 | +0.06(+1.17%) |
Sep 28, 2011 | 5.455 | 5.459 | 5.218 | 5.218 | 2,840,017 | -0.36(-6.44%) |
Sep 27, 2011 | 5.580 | 5.632 | 5.492 | 5.577 | 3,414,467 | +0.11(+2.06%) |
Sep 26, 2011 | 5.370 | 5.468 | 5.309 | 5.465 | 2,580,397 | +0.16(+2.93%) |
Sep 23, 2011 | 5.242 | 5.388 | 5.221 | 5.309 | 2,602,241 | +0.05(+0.93%) |
Sep 22, 2011 | 5.245 | 5.325 | 5.133 | 5.261 | 4,209,454 | -0.08(-1.48%) |
Sep 21, 2011 | 5.510 | 5.532 | 5.306 | 5.340 | 2,952,510 | -0.15(-2.72%) |
Sep 20, 2011 | 5.571 | 5.611 | 5.486 | 5.489 | 1,792,632 | -0.06(-1.04%) |
Sep 19, 2011 | 5.550 | 5.602 | 5.486 | 5.547 | 1,251,067 | -0.09(-1.51%) |
Sep 16, 2011 | 5.638 | 5.657 | 5.541 | 5.632 | 3,192,853 | +0.04(+0.71%) |
Sep 15, 2011 | 5.544 | 5.593 | 5.471 | 5.593 | 1,284,990 | +0.10(+1.77%) |
Sep 14, 2011 | 5.498 | 5.541 | 5.370 | 5.495 | 1,407,446 | +0.04(+0.73%) |
Sep 13, 2011 | 5.367 | 5.480 | 5.309 | 5.455 | 1,796,601 | +0.11(+2.05%) |
Sep 12, 2011 | 5.358 | 5.431 | 5.258 | 5.346 | 1,833,695 | -0.08(-1.52%) |
Sep 09, 2011 | 5.446 | 5.483 | 5.376 | 5.428 | 3,318,234 | -0.05(-1.00%) |
Sep 08, 2011 | 5.547 | 5.599 | 5.446 | 5.483 | 2,162,881 | -0.11(-1.96%) |
Sep 07, 2011 | 5.480 | 5.599 | 5.410 | 5.593 | 3,023,168 | +0.25(+4.62%) |
Sep 06, 2011 | 5.203 | 5.355 | 5.203 | 5.346 | 1,926,566 | +0.01(+0.11%) |
Sep 02, 2011 | 5.343 | 5.454 | 5.315 | 5.340 | 2,367,995 | -0.08(-1.41%) |
Sep 01, 2011 | 5.650 | 5.650 | 5.376 | 5.416 | 2,873,204 | -0.22(-3.89%) |
Aug 31, 2011 | 5.660 | 5.696 | 5.571 | 5.635 | 1,799,208 | +0.05(+0.82%) |
Aug 30, 2011 | 5.535 | 5.629 | 5.455 | 5.590 | 2,000,878 | +0.00(+0.05%) |
Aug 29, 2011 | 5.379 | 5.599 | 5.370 | 5.586 | 2,526,363 | +0.29(+5.40%) |
Aug 26, 2011 | 5.261 | 5.370 | 5.212 | 5.300 | 5,198,853 | +0.01(+0.12%) |
Aug 25, 2011 | 5.428 | 5.480 | 5.233 | 5.294 | 5,310,715 | -0.10(-1.81%) |
Aug 24, 2011 | 5.404 | 5.455 | 5.254 | 5.392 | 2,324,814 | +0.00(+0.06%) |
Aug 23, 2011 | 5.285 | 5.398 | 5.239 | 5.388 | 2,551,284 | +0.13(+2.49%) |
Aug 22, 2011 | 5.419 | 5.434 | 5.200 | 5.258 | 2,665,533 | -0.03(-0.63%) |
Aug 19, 2011 | 5.361 | 5.504 | 5.285 | 5.291 | 2,715,906 | -0.14(-2.63%) |
Aug 18, 2011 | 5.599 | 5.614 | 5.376 | 5.434 | 3,962,279 | -0.31(-5.46%) |
Aug 17, 2011 | 5.772 | 5.812 | 5.699 | 5.748 | 1,902,741 | -0.01(-0.21%) |
Aug 16, 2011 | 5.693 | 5.797 | 5.681 | 5.760 | 2,779,483 | -0.03(-0.53%) |
Aug 15, 2011 | 5.632 | 5.803 | 5.593 | 5.791 | 1,927,058 | +0.23(+4.11%) |
Aug 12, 2011 | 5.675 | 5.705 | 5.538 | 5.562 | 1,959,769 | -0.08(-1.40%) |
Aug 11, 2011 | 5.376 | 5.751 | 5.355 | 5.641 | 3,682,679 | +0.29(+5.47%) |
Aug 10, 2011 | 5.602 | 5.626 | 5.331 | 5.349 | 5,477,557 | -0.39(-6.84%) |
Aug 09, 2011 | 5.376 | 5.760 | 5.050 | 5.742 | 8,910,281 | +0.67(+13.28%) |
Aug 08, 2011 | 5.376 | 5.571 | 5.069 | 5.069 | 9,659,829 | -0.42(-7.66%) |
Aug 05, 2011 | 5.635 | 5.721 | 5.483 | 5.489 | 7,526,822 | -0.09(-1.58%) |
Aug 04, 2011 | 5.851 | 5.867 | 5.574 | 5.577 | 5,419,006 | -0.32(-5.37%) |
Aug 03, 2011 | 5.864 | 5.909 | 5.772 | 5.894 | 3,787,736 | +0.05(+0.78%) |
Aug 02, 2011 | 5.955 | 5.982 | 5.803 | 5.848 | 7,328,563 | -0.13(-2.24%) |
Aug 01, 2011 | 5.995 | 6.016 | 5.934 | 5.982 | 3,045,932 | +0.07(+1.24%) |
Jul 29, 2011 | 5.964 | 6.007 | 5.879 | 5.909 | 5,418,871 | -0.11(-1.87%) |
Jul 28, 2011 | 6.046 | 6.065 | 5.986 | 6.022 | 3,654,899 | -0.02(-0.40%) |
Jul 27, 2011 | 6.113 | 6.116 | 5.992 | 6.046 | 3,931,935 | -0.07(-1.15%) |
Jul 26, 2011 | 6.184 | 6.184 | 6.113 | 6.116 | 2,843,205 | -0.06(-1.04%) |
Jul 25, 2011 | 6.187 | 6.202 | 6.132 | 6.180 | 3,436,463 | -0.03(-0.49%) |
Jul 22, 2011 | 6.229 | 6.244 | 6.199 | 6.211 | 4,690,462 | -0.05(-0.73%) |
Jul 21, 2011 | 6.318 | 6.375 | 6.254 | 6.257 | 2,561,343 | -0.05(-0.87%) |
Jul 20, 2011 | 6.302 | 6.318 | 6.254 | 6.311 | 1,218,524 | +0.05(+0.88%) |
Jul 19, 2011 | 6.247 | 6.266 | 6.199 | 6.257 | 2,437,773 | +0.07(+1.08%) |
Jul 18, 2011 | 6.254 | 6.275 | 6.147 | 6.190 | 1,528,566 | -0.08(-1.22%) |
Jul 15, 2011 | 6.232 | 6.275 | 6.205 | 6.266 | 2,292,294 | +0.06(+0.93%) |
Jul 14, 2011 | 6.339 | 6.339 | 6.205 | 6.208 | 1,282,422 | -0.11(-1.74%) |
Jul 13, 2011 | 6.357 | 6.366 | 6.296 | 6.318 | 2,039,636 | +0.01(+0.19%) |
Jul 12, 2011 | 6.308 | 6.387 | 6.293 | 6.305 | 1,417,039 | -0.02(-0.39%) |
Jul 11, 2011 | 6.412 | 6.433 | 6.321 | 6.330 | 1,796,640 | -0.13(-2.03%) |
Jul 08, 2011 | 6.388 | 6.473 | 6.367 | 6.461 | 2,666,285 | +0.02(+0.28%) |
Jul 07, 2011 | 6.345 | 6.442 | 6.330 | 6.442 | 4,004,156 | +0.14(+2.17%) |
Jul 06, 2011 | 6.293 | 6.345 | 6.244 | 6.305 | 1,608,200 | +0.02(+0.24%) |
Jul 05, 2011 | 6.299 | 6.336 | 6.223 | 6.290 | 2,169,653 | -0.02(-0.29%) |
Jul 01, 2011 | 6.269 | 6.333 | 6.254 | 6.308 | 2,641,380 | +0.06(+0.98%) |
Jun 30, 2011 | 6.193 | 6.290 | 6.165 | 6.247 | 3,866,011 | +0.08(+1.28%) |
Jun 29, 2011 | 6.126 | 6.223 | 6.107 | 6.168 | 2,230,378 | +0.07(+1.10%) |
Jun 28, 2011 | 6.095 | 6.141 | 6.037 | 6.101 | 2,556,264 | -0.08(-1.23%) |
Jun 27, 2011 | 6.135 | 6.229 | 6.123 | 6.177 | 2,946,174 | +0.08(+1.25%) |
Jun 24, 2011 | 6.333 | 6.381 | 6.092 | 6.101 | 8,356,848 | -0.23(-3.56%) |
Jun 23, 2011 | 6.296 | 6.327 | 6.190 | 6.327 | 3,397,225 | -0.04(-0.57%) |
Jun 22, 2011 | 6.260 | 6.375 | 6.235 | 6.363 | 2,507,896 | +0.07(+1.16%) |
Jun 21, 2011 | 6.247 | 6.311 | 6.215 | 6.290 | 2,489,289 | +0.07(+1.18%) |
Jun 20, 2011 | 6.217 | 6.238 | 6.205 | 6.217 | 2,930,409 | +0.02(+0.29%) |
Jun 17, 2011 | 6.180 | 6.229 | 6.075 | 6.199 | 9,173,818 | +0.05(+0.74%) |
Jun 16, 2011 | 6.110 | 6.187 | 6.086 | 6.153 | 2,979,761 | +0.04(+0.60%) |
Jun 15, 2011 | 6.147 | 6.159 | 6.083 | 6.116 | 2,886,122 | -0.08(-1.33%) |
Jun 14, 2011 | 6.205 | 6.278 | 6.193 | 6.199 | 4,452,696 | +0.05(+0.89%) |
Jun 13, 2011 | 6.187 | 6.205 | 6.135 | 6.144 | 4,145,972 | -0.01(-0.10%) |
Jun 10, 2011 | 6.193 | 6.238 | 6.135 | 6.150 | 5,341,555 | -0.04(-0.69%) |
Jun 09, 2011 | 6.113 | 6.223 | 6.092 | 6.193 | 3,739,109 | +0.09(+1.45%) |
Jun 08, 2011 | 6.168 | 6.180 | 6.104 | 6.104 | 3,648,093 | -0.08(-1.33%) |
Jun 07, 2011 | 6.342 | 6.345 | 6.184 | 6.187 | 8,751,118 | -0.10(-1.60%) |
Jun 06, 2011 | 6.418 | 6.430 | 6.281 | 6.287 | 4,228,876 | -0.11(-1.71%) |
Jun 03, 2011 | 6.464 | 6.497 | 6.375 | 6.397 | 3,526,763 | -0.11(-1.69%) |
May 24, 2011 | 6.534 | 6.555 | 6.482 | 6.506 | 2,865,693 | -0.02(-0.33%) |
May 23, 2011 | 6.549 | 6.561 | 6.528 | 6.528 | 2,517,161 | -0.04(-0.65%) |
May 20, 2011 | 6.558 | 6.604 | 6.558 | 6.570 | 3,275,392 | -0.01(-0.19%) |
May 19, 2011 | 6.610 | 6.610 | 6.552 | 6.583 | 2,404,140 | +0.00(+0.00%) |
May 18, 2011 | 6.564 | 6.589 | 6.519 | 6.583 | 1,385,296 | +0.03(+0.46%) |
May 17, 2011 | 6.519 | 6.573 | 6.503 | 6.552 | 2,709,045 | +0.03(+0.47%) |
May 16, 2011 | 6.552 | 6.579 | 6.519 | 6.522 | 4,249,713 | -0.03(-0.42%) |
May 13, 2011 | 6.595 | 6.619 | 6.525 | 6.549 | 4,814,120 | -0.05(-0.74%) |
May 12, 2011 | 6.607 | 6.640 | 6.531 | 6.598 | 8,347,199 | -0.04(-0.60%) |
May 11, 2011 | 6.659 | 6.671 | 6.567 | 6.637 | 51,214,984 | -0.29(-4.22%) |
May 10, 2011 | 6.957 | 6.991 | 6.884 | 6.930 | 1,817,303 | +0.01(+0.18%) |
May 09, 2011 | 6.878 | 6.933 | 6.829 | 6.918 | 875,674 | +0.02(+0.22%) |
May 06, 2011 | 6.966 | 6.966 | 6.845 | 6.902 | 1,496,345 | +0.00(+0.00%) |
May 05, 2011 | 6.884 | 6.945 | 6.878 | 6.902 | 1,262,974 | +0.01(+0.09%) |
May 04, 2011 | 6.921 | 6.924 | 6.890 | 6.896 | 962,541 | -0.01(-0.18%) |
May 03, 2011 | 6.860 | 6.933 | 6.848 | 6.908 | 1,200,270 | +0.05(+0.80%) |
May 02, 2011 | 6.872 | 6.878 | 6.854 | 6.854 | 989,457 | -0.09(-1.27%) |
Apr 29, 2011 | 6.884 | 6.963 | 6.832 | 6.942 | 1,095,752 | +0.08(+1.11%) |
Apr 28, 2011 | 6.869 | 6.896 | 6.845 | 6.866 | 773,579 | -0.01(-0.18%) |
Apr 27, 2011 | 6.884 | 6.899 | 6.832 | 6.878 | 934,488 | +0.01(+0.18%) |
Apr 26, 2011 | 6.802 | 6.881 | 6.799 | 6.866 | 1,974,276 | +0.09(+1.30%) |
Apr 25, 2011 | 6.753 | 6.781 | 6.732 | 6.777 | 586,934 | +0.02(+0.27%) |
Apr 21, 2011 | 6.720 | 6.759 | 6.686 | 6.759 | 756,652 | +0.04(+0.59%) |
Apr 20, 2011 | 6.692 | 6.723 | 6.674 | 6.720 | 753,369 | +0.09(+1.33%) |
Apr 19, 2011 | 6.616 | 6.643 | 6.592 | 6.631 | 914,416 | +0.04(+0.60%) |
Apr 18, 2011 | 6.607 | 6.631 | 6.552 | 6.592 | 990,422 | -0.07(-1.05%) |
Apr 15, 2011 | 6.628 | 6.677 | 6.592 | 6.662 | 840,967 | +0.01(+0.18%) |
Apr 14, 2011 | 6.531 | 6.653 | 6.512 | 6.650 | 800,627 | +0.09(+1.30%) |
Apr 13, 2011 | 6.549 | 6.586 | 6.531 | 6.564 | 1,128,092 | +0.02(+0.23%) |
Apr 12, 2011 | 6.540 | 6.613 | 6.540 | 6.549 | 932,439 | -0.02(-0.28%) |
Apr 11, 2011 | 6.640 | 6.677 | 6.549 | 6.567 | 1,520,113 | -0.07(-1.10%) |
Apr 08, 2011 | 6.698 | 6.704 | 6.628 | 6.640 | 1,531,052 | -0.02(-0.32%) |
Apr 07, 2011 | 6.689 | 6.704 | 6.656 | 6.662 | 1,732,453 | -0.02(-0.32%) |
Apr 06, 2011 | 6.656 | 6.717 | 6.634 | 6.683 | 2,676,606 | +0.05(+0.83%) |
Apr 05, 2011 | 6.625 | 6.668 | 6.589 | 6.628 | 2,079,094 | -0.01(-0.09%) |
Apr 04, 2011 | 6.717 | 6.717 | 6.610 | 6.634 | 4,594,837 | -0.08(-1.13%) |
Apr 01, 2011 | 6.799 | 6.799 | 6.650 | 6.710 | 2,938,334 | -0.08(-1.21%) |
Mar 31, 2011 | 6.854 | 6.854 | 6.756 | 6.793 | 1,400,214 | -0.05(-0.76%) |
Mar 30, 2011 | 6.896 | 6.896 | 6.814 | 6.845 | 1,711,291 | -0.01(-0.13%) |
Mar 29, 2011 | 6.838 | 6.887 | 6.796 | 6.854 | 1,287,524 | -0.14(-1.96%) |
Mar 28, 2011 | 7.052 | 7.076 | 6.851 | 6.991 | 2,416,556 | -0.03(-0.48%) |
Mar 25, 2011 | 6.963 | 7.067 | 6.948 | 7.024 | 1,124,369 | +0.07(+1.05%) |
Mar 24, 2011 | 6.985 | 6.985 | 6.915 | 6.951 | 794,770 | +0.02(+0.26%) |
Mar 23, 2011 | 6.933 | 6.972 | 6.872 | 6.933 | 980,557 | +0.02(+0.26%) |
Mar 22, 2011 | 6.927 | 6.975 | 6.869 | 6.915 | 1,041,833 | +0.02(+0.31%) |
Mar 21, 2011 | 6.872 | 6.915 | 6.863 | 6.893 | 912,171 | +0.07(+1.07%) |
Mar 18, 2011 | 6.832 | 6.834 | 6.774 | 6.820 | 1,111,178 | +0.03(+0.45%) |
Mar 17, 2011 | 6.829 | 6.899 | 6.765 | 6.790 | 1,001,581 | +0.04(+0.63%) |
Mar 16, 2011 | 6.896 | 6.896 | 6.665 | 6.747 | 2,759,608 | -0.15(-2.16%) |
Mar 15, 2011 | 6.884 | 6.988 | 6.872 | 6.896 | 1,466,578 | -0.09(-1.31%) |
Mar 14, 2011 | 6.985 | 7.033 | 6.966 | 6.988 | 1,281,090 | -0.02(-0.26%) |
Mar 11, 2011 | 6.969 | 7.036 | 6.945 | 7.006 | 1,361,577 | +0.04(+0.52%) |
Mar 10, 2011 | 7.076 | 7.076 | 6.921 | 6.969 | 2,538,799 | -0.15(-2.05%) |
Mar 09, 2011 | 7.030 | 7.146 | 7.015 | 7.116 | 1,582,636 | +0.09(+1.30%) |
Mar 08, 2011 | 6.915 | 7.052 | 6.915 | 7.024 | 2,275,189 | +0.08(+1.14%) |
Mar 07, 2011 | 6.945 | 7.015 | 6.905 | 6.945 | 4,592,086 | +0.02(+0.35%) |
Mar 04, 2011 | 6.939 | 6.954 | 6.872 | 6.921 | 1,175,117 | -0.00(-0.04%) |
Mar 03, 2011 | 6.921 | 6.994 | 6.863 | 6.924 | 1,802,747 | +0.05(+0.80%) |
Mar 02, 2011 | 6.975 | 6.975 | 6.826 | 6.869 | 2,439,372 | -0.14(-1.96%) |
Mar 01, 2011 | 7.152 | 7.210 | 6.948 | 7.006 | 1,301,217 | -0.12(-1.67%) |
Feb 28, 2011 | 7.128 | 7.167 | 7.073 | 7.125 | 1,075,063 | +0.03(+0.39%) |
Feb 25, 2011 | 6.985 | 7.097 | 6.957 | 7.097 | 1,187,178 | +0.14(+1.97%) |
Feb 24, 2011 | 6.893 | 6.969 | 6.854 | 6.960 | 1,048,077 | +0.09(+1.29%) |
Feb 23, 2011 | 6.945 | 6.948 | 6.848 | 6.872 | 1,280,653 | -0.05(-0.70%) |
Feb 22, 2011 | 7.009 | 7.067 | 6.918 | 6.921 | 1,202,066 | -0.13(-1.86%) |
Feb 18, 2011 | 7.058 | 7.079 | 6.960 | 7.052 | 1,683,468 | -0.00(-0.04%) |
Feb 17, 2011 | 7.000 | 7.055 | 6.960 | 7.055 | 1,138,020 | +0.09(+1.27%) |
Feb 16, 2011 | 7.003 | 7.003 | 6.951 | 6.966 | 679,989 | +0.00(+0.00%) |
Feb 15, 2011 | 6.942 | 7.006 | 6.905 | 6.966 | 1,831,137 | -0.00(-0.04%) |
Feb 14, 2011 | 6.918 | 6.988 | 6.878 | 6.969 | 851,633 | +0.07(+1.06%) |
Feb 11, 2011 | 6.860 | 6.896 | 6.851 | 6.896 | 1,870,175 | +0.04(+0.53%) |
Feb 10, 2011 | 6.851 | 6.896 | 6.808 | 6.860 | 1,270,932 | -0.01(-0.18%) |
Feb 09, 2011 | 6.854 | 6.884 | 6.845 | 6.872 | 1,559,679 | -0.01(-0.18%) |
Feb 08, 2011 | 6.869 | 6.902 | 6.820 | 6.884 | 1,859,210 | +0.04(+0.58%) |
Feb 07, 2011 | 6.753 | 6.875 | 6.747 | 6.845 | 2,024,755 | +0.11(+1.63%) |
Feb 04, 2011 | 6.765 | 6.787 | 6.689 | 6.735 | 1,575,335 | -0.02(-0.27%) |
Feb 03, 2011 | 6.796 | 6.811 | 6.714 | 6.753 | 1,093,746 | -0.03(-0.49%) |
Feb 02, 2011 | 6.878 | 6.890 | 6.784 | 6.787 | 1,368,534 | -0.10(-1.46%) |
Feb 01, 2011 | 6.878 | 6.896 | 6.805 | 6.887 | 2,016,626 | +0.03(+0.44%) |
Jan 31, 2011 | 6.814 | 6.875 | 6.701 | 6.857 | 9,721,173 | +0.09(+1.31%) |
Jan 28, 2011 | 6.918 | 7.189 | 6.756 | 6.768 | 3,072,609 | -0.11(-1.59%) |
Jan 27, 2011 | 6.832 | 6.896 | 6.762 | 6.878 | 1,083,372 | +0.06(+0.89%) |
Jan 26, 2011 | 6.811 | 6.908 | 6.777 | 6.817 | 1,562,732 | +0.05(+0.81%) |
Jan 25, 2011 | 6.637 | 6.802 | 6.615 | 6.762 | 1,249,485 | +0.13(+2.02%) |
Jan 24, 2011 | 6.686 | 6.726 | 6.610 | 6.628 | 1,724,495 | -0.05(-0.68%) |
Jan 21, 2011 | 6.680 | 6.698 | 6.625 | 6.674 | 746,498 | +0.02(+0.37%) |
Jan 20, 2011 | 6.668 | 6.729 | 6.640 | 6.650 | 969,474 | -0.05(-0.68%) |
Jan 19, 2011 | 6.707 | 6.707 | 6.622 | 6.695 | 1,500,474 | +0.00(+0.05%) |
Jan 18, 2011 | 6.771 | 6.771 | 6.647 | 6.692 | 1,566,317 | -0.06(-0.86%) |
Jan 14, 2011 | 6.625 | 6.759 | 6.604 | 6.750 | 1,153,128 | +0.13(+1.98%) |
Jan 13, 2011 | 6.598 | 6.671 | 6.579 | 6.619 | 937,032 | +0.03(+0.51%) |
Jan 12, 2011 | 6.650 | 6.656 | 6.543 | 6.586 | 1,373,878 | -0.04(-0.55%) |
Jan 11, 2011 | 6.555 | 6.625 | 6.503 | 6.622 | 1,372,795 | +0.07(+1.02%) |
Jan 10, 2011 | 6.531 | 6.555 | 6.473 | 6.555 | 1,052,870 | +0.00(+0.05%) |
Jan 07, 2011 | 6.546 | 6.586 | 6.475 | 6.552 | 968,591 | +0.02(+0.33%) |
Jan 06, 2011 | 6.537 | 6.549 | 6.500 | 6.531 | 842,021 | -0.02(-0.28%) |
Jan 05, 2011 | 6.543 | 6.570 | 6.436 | 6.549 | 1,805,596 | +0.00(+0.05%) |
Jan 04, 2011 | 6.610 | 6.610 | 6.434 | 6.546 | 3,304,696 | -0.06(-0.88%) |
Jan 03, 2011 | 6.570 | 6.656 | 6.534 | 6.604 | 2,581,257 | +0.06(+0.93%) |
Dec 31, 2010 | 6.549 | 6.610 | 6.534 | 6.543 | 1,369,525 | -0.00(-0.05%) |
Dec 30, 2010 | 6.476 | 6.592 | 6.461 | 6.546 | 1,743,299 | +0.04(+0.61%) |
Dec 29, 2010 | 6.482 | 6.555 | 6.427 | 6.506 | 2,193,212 | -0.03(-0.42%) |
Dec 28, 2010 | 6.534 | 6.564 | 6.482 | 6.534 | 1,330,698 | +0.00(+0.00%) |
Dec 27, 2010 | 6.519 | 6.552 | 6.467 | 6.534 | 1,579,472 | -0.01(-0.09%) |
Dec 23, 2010 | 6.509 | 6.595 | 6.473 | 6.540 | 1,249,130 | +0.02(+0.37%) |
Dec 22, 2010 | 6.473 | 6.549 | 6.449 | 6.516 | 1,369,059 | +0.04(+0.66%) |
Dec 21, 2010 | 6.409 | 6.500 | 6.375 | 6.473 | 1,999,584 | +0.07(+1.09%) |
Dec 20, 2010 | 6.263 | 6.412 | 6.254 | 6.403 | 1,633,456 | +0.15(+2.39%) |
Dec 17, 2010 | 6.211 | 6.260 | 6.162 | 6.254 | 2,494,226 | +0.04(+0.69%) |
Dec 16, 2010 | 6.241 | 6.272 | 6.159 | 6.211 | 2,400,338 | -0.05(-0.73%) |
Dec 15, 2010 | 6.214 | 6.278 | 6.123 | 6.257 | 3,307,365 | +0.07(+1.18%) |
Dec 14, 2010 | 6.193 | 6.266 | 6.162 | 6.184 | 3,202,350 | -0.03(-0.54%) |
Dec 13, 2010 | 6.147 | 6.238 | 6.107 | 6.217 | 4,367,786 | +0.05(+0.74%) |
Dec 10, 2010 | 6.092 | 6.196 | 6.062 | 6.171 | 36,761,520 | +0.16(+2.69%) |
Dec 09, 2010 | 6.168 | 6.208 | 6.007 | 6.010 | 4,695,222 | -0.16(-2.57%) |
Dec 08, 2010 | 6.263 | 6.295 | 6.092 | 6.168 | 5,268,234 | -0.26(-4.07%) |
Dec 07, 2010 | 6.512 | 6.528 | 6.409 | 6.430 | 1,165,429 | +0.03(+0.52%) |
Dec 06, 2010 | 6.445 | 6.445 | 6.333 | 6.397 | 564,102 | -0.03(-0.47%) |
Dec 03, 2010 | 6.290 | 6.445 | 6.275 | 6.427 | 619,488 | +0.15(+2.38%) |
Dec 02, 2010 | 6.314 | 6.321 | 6.217 | 6.278 | 724,499 | -0.01(-0.15%) |