Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.258 | 5.265 | 5.191 | 5.263 | 2,283,876 | +0.15(+2.96%) |
Nov 29, 2011 | 5.116 | 5.143 | 5.075 | 5.111 | 690,048 | -0.07(-1.44%) |
Nov 28, 2011 | 5.191 | 5.222 | 5.138 | 5.186 | 1,512,474 | +0.22(+4.45%) |
Nov 25, 2011 | 4.941 | 5.039 | 4.941 | 4.965 | 670,367 | +0.02(+0.39%) |
Nov 23, 2011 | 4.994 | 4.999 | 4.919 | 4.946 | 1,339,786 | -0.12(-2.42%) |
Nov 22, 2011 | 5.102 | 5.121 | 5.049 | 5.068 | 1,526,177 | -0.04(-0.75%) |
Nov 21, 2011 | 5.179 | 5.227 | 5.018 | 5.107 | 2,054,088 | -0.21(-4.02%) |
Nov 18, 2011 | 5.308 | 5.353 | 5.287 | 5.320 | 865,868 | -0.01(-0.23%) |
Nov 17, 2011 | 5.472 | 5.472 | 5.323 | 5.332 | 1,044,033 | -0.13(-2.33%) |
Nov 16, 2011 | 5.517 | 5.582 | 5.457 | 5.460 | 1,135,959 | -0.17(-2.99%) |
Nov 15, 2011 | 5.577 | 5.628 | 5.534 | 5.628 | 933,940 | -0.02(-0.34%) |
Nov 14, 2011 | 5.664 | 5.668 | 5.582 | 5.647 | 1,292,686 | -0.09(-1.51%) |
Nov 11, 2011 | 5.709 | 5.793 | 5.688 | 5.733 | 659,451 | +0.06(+1.06%) |
Nov 10, 2011 | 5.671 | 5.752 | 5.625 | 5.673 | 911,856 | +0.05(+0.85%) |
Nov 09, 2011 | 5.755 | 5.786 | 5.587 | 5.625 | 940,612 | -0.33(-5.52%) |
Nov 08, 2011 | 5.954 | 5.954 | 5.851 | 5.954 | 529,201 | +0.03(+0.57%) |
Nov 07, 2011 | 5.942 | 6.002 | 5.894 | 5.921 | 1,654,927 | -0.02(-0.36%) |
Nov 04, 2011 | 5.949 | 5.949 | 5.836 | 5.942 | 788,071 | -0.03(-0.56%) |
Nov 03, 2011 | 6.002 | 6.007 | 5.942 | 5.976 | 962,188 | +0.02(+0.28%) |
Nov 02, 2011 | 5.921 | 5.964 | 5.901 | 5.959 | 617,674 | +0.12(+2.14%) |
Nov 01, 2011 | 5.808 | 5.875 | 5.793 | 5.834 | 598,352 | -0.14(-2.37%) |
Oct 31, 2011 | 6.086 | 6.086 | 5.973 | 5.976 | 671,575 | -0.21(-3.41%) |
Oct 28, 2011 | 6.165 | 6.201 | 6.105 | 6.187 | 677,715 | -0.01(-0.15%) |
Oct 27, 2011 | 6.113 | 6.272 | 6.106 | 6.197 | 1,760,776 | +0.25(+4.28%) |
Oct 26, 2011 | 5.916 | 5.945 | 5.839 | 5.942 | 1,164,503 | +0.12(+2.10%) |
Oct 25, 2011 | 5.930 | 5.935 | 5.808 | 5.820 | 1,061,373 | -0.11(-1.90%) |
Oct 24, 2011 | 5.822 | 5.935 | 5.815 | 5.933 | 810,942 | +0.09(+1.56%) |
Oct 21, 2011 | 5.803 | 5.841 | 5.760 | 5.841 | 764,684 | +0.10(+1.76%) |
Oct 20, 2011 | 5.764 | 5.820 | 5.723 | 5.740 | 912,526 | -0.09(-1.48%) |
Oct 19, 2011 | 5.841 | 5.865 | 5.769 | 5.827 | 790,949 | -0.03(-0.57%) |
Oct 18, 2011 | 5.762 | 5.872 | 5.688 | 5.861 | 1,262,114 | +0.03(+0.58%) |
Oct 17, 2011 | 5.889 | 5.889 | 5.764 | 5.827 | 1,396,503 | -0.05(-0.86%) |
Oct 14, 2011 | 5.899 | 5.957 | 5.822 | 5.877 | 922,365 | +0.08(+1.45%) |
Oct 13, 2011 | 5.764 | 5.796 | 5.695 | 5.793 | 700,036 | -0.04(-0.66%) |
Oct 12, 2011 | 5.822 | 5.913 | 5.822 | 5.832 | 1,479,336 | +0.13(+2.32%) |
Oct 11, 2011 | 5.632 | 5.704 | 5.595 | 5.700 | 854,739 | -0.03(-0.46%) |
Oct 10, 2011 | 5.654 | 5.726 | 5.654 | 5.726 | 612,563 | +0.17(+3.11%) |
Oct 07, 2011 | 5.608 | 5.608 | 5.513 | 5.553 | 751,251 | -0.05(-0.90%) |
Oct 06, 2011 | 5.474 | 5.604 | 5.421 | 5.604 | 1,291,157 | +0.13(+2.41%) |
Oct 05, 2011 | 5.376 | 5.474 | 5.344 | 5.472 | 990,294 | +0.04(+0.80%) |
Oct 04, 2011 | 5.361 | 5.443 | 5.301 | 5.428 | 1,852,431 | +0.04(+0.76%) |
Oct 03, 2011 | 5.508 | 5.570 | 5.388 | 5.388 | 1,003,390 | -0.12(-2.18%) |
Sep 30, 2011 | 5.604 | 5.625 | 5.508 | 5.508 | 1,045,500 | -0.19(-3.41%) |
Sep 29, 2011 | 5.712 | 5.784 | 5.666 | 5.702 | 2,168,993 | +0.10(+1.71%) |
Sep 28, 2011 | 5.745 | 5.745 | 5.592 | 5.606 | 2,833,103 | -0.14(-2.38%) |
Sep 27, 2011 | 5.678 | 5.756 | 5.671 | 5.743 | 1,786,620 | +0.19(+3.46%) |
Sep 26, 2011 | 5.539 | 5.550 | 5.437 | 5.550 | 1,168,937 | -0.00(-0.04%) |
Sep 23, 2011 | 5.416 | 5.553 | 5.416 | 5.553 | 1,212,699 | +0.08(+1.52%) |
Sep 22, 2011 | 5.664 | 5.664 | 5.402 | 5.470 | 2,622,666 | -0.37(-6.38%) |
Sep 21, 2011 | 5.958 | 5.958 | 5.842 | 5.842 | 807,225 | -0.12(-1.98%) |
Sep 20, 2011 | 6.032 | 6.036 | 5.941 | 5.960 | 769,618 | +0.01(+0.23%) |
Sep 19, 2011 | 5.972 | 5.977 | 5.884 | 5.946 | 1,070,401 | -0.20(-3.20%) |
Sep 16, 2011 | 6.147 | 6.180 | 6.101 | 6.143 | 2,447,567 | +0.02(+0.30%) |
Sep 15, 2011 | 6.062 | 6.140 | 6.050 | 6.124 | 1,094,743 | +0.10(+1.65%) |
Sep 14, 2011 | 6.057 | 6.076 | 5.958 | 6.025 | 1,779,782 | +0.07(+1.13%) |
Sep 13, 2011 | 5.972 | 5.990 | 5.911 | 5.958 | 1,954,237 | -0.03(-0.58%) |
Sep 12, 2011 | 6.016 | 6.018 | 5.879 | 5.992 | 1,919,764 | -0.10(-1.67%) |
Sep 09, 2011 | 6.154 | 6.154 | 6.016 | 6.094 | 1,461,469 | -0.16(-2.59%) |
Sep 08, 2011 | 6.291 | 6.316 | 6.214 | 6.256 | 1,376,668 | -0.08(-1.21%) |
Sep 07, 2011 | 6.254 | 6.346 | 6.245 | 6.332 | 927,580 | +0.17(+2.70%) |
Sep 06, 2011 | 6.059 | 6.189 | 6.032 | 6.166 | 1,595,499 | +0.04(+0.72%) |
Sep 02, 2011 | 6.131 | 6.175 | 6.092 | 6.122 | 1,618,328 | -0.06(-1.01%) |
Sep 01, 2011 | 6.138 | 6.247 | 6.025 | 6.184 | 1,517,921 | -0.03(-0.45%) |
Aug 31, 2011 | 6.166 | 6.245 | 6.131 | 6.212 | 1,917,909 | +0.13(+2.17%) |
Aug 30, 2011 | 6.062 | 6.115 | 6.046 | 6.080 | 2,077,587 | +0.01(+0.19%) |
Aug 29, 2011 | 6.013 | 6.069 | 5.965 | 6.069 | 2,752,201 | +0.21(+3.51%) |
Aug 26, 2011 | 5.830 | 5.895 | 5.685 | 5.863 | 2,567,312 | -0.05(-0.90%) |
Aug 25, 2011 | 6.016 | 6.018 | 5.851 | 5.916 | 2,084,896 | -0.15(-2.40%) |
Aug 24, 2011 | 6.057 | 6.117 | 6.013 | 6.062 | 1,151,740 | -0.12(-1.98%) |
Aug 23, 2011 | 6.018 | 6.184 | 6.018 | 6.184 | 707,928 | +0.22(+3.64%) |
Aug 22, 2011 | 6.131 | 6.164 | 5.955 | 5.967 | 1,064,238 | +0.02(+0.35%) |
Aug 19, 2011 | 5.932 | 6.039 | 5.907 | 5.946 | 1,017,239 | -0.07(-1.15%) |
Aug 18, 2011 | 6.085 | 6.085 | 5.938 | 6.016 | 1,311,162 | -0.28(-4.52%) |
Aug 17, 2011 | 6.323 | 6.346 | 6.215 | 6.300 | 1,615,437 | +0.02(+0.29%) |
Aug 16, 2011 | 6.189 | 6.282 | 6.182 | 6.282 | 2,239,823 | -0.12(-1.84%) |
Aug 15, 2011 | 6.363 | 6.400 | 6.323 | 6.400 | 1,288,652 | +0.09(+1.43%) |
Aug 12, 2011 | 6.252 | 6.309 | 6.219 | 6.309 | 1,076,776 | +0.01(+0.22%) |
Aug 11, 2011 | 6.101 | 6.381 | 6.101 | 6.295 | 1,342,281 | +0.23(+3.78%) |
Aug 10, 2011 | 6.159 | 6.184 | 6.046 | 6.066 | 1,438,639 | -0.20(-3.14%) |
Aug 09, 2011 | 6.182 | 6.270 | 6.046 | 6.263 | 1,937,186 | +0.31(+5.17%) |
Aug 08, 2011 | 6.182 | 6.235 | 5.955 | 5.955 | 3,297,249 | -0.46(-7.11%) |
Aug 05, 2011 | 6.485 | 6.504 | 6.309 | 6.411 | 2,003,311 | -0.01(-0.18%) |
Aug 04, 2011 | 6.589 | 6.613 | 6.423 | 6.423 | 2,153,164 | -0.31(-4.54%) |
Aug 03, 2011 | 6.742 | 6.793 | 6.666 | 6.728 | 2,215,546 | -0.04(-0.55%) |
Aug 02, 2011 | 6.851 | 6.878 | 6.765 | 6.765 | 699,038 | -0.17(-2.44%) |
Aug 01, 2011 | 6.913 | 6.941 | 6.832 | 6.934 | 742,782 | +0.04(+0.57%) |
Jul 29, 2011 | 6.883 | 6.909 | 6.839 | 6.895 | 853,421 | +0.00(+0.07%) |
Jul 28, 2011 | 6.865 | 6.906 | 6.831 | 6.890 | 998,619 | +0.03(+0.44%) |
Jul 27, 2011 | 6.950 | 6.962 | 6.844 | 6.860 | 1,253,993 | -0.13(-1.89%) |
Jul 26, 2011 | 6.964 | 6.997 | 6.933 | 6.992 | 1,082,957 | -0.01(-0.10%) |
Jul 25, 2011 | 7.022 | 7.064 | 6.994 | 6.999 | 906,315 | -0.03(-0.40%) |
Jul 22, 2011 | 6.957 | 7.034 | 6.955 | 7.027 | 1,293,165 | +0.04(+0.60%) |
Jul 21, 2011 | 7.008 | 7.010 | 6.941 | 6.985 | 679,579 | +0.00(+0.00%) |
Jul 20, 2011 | 6.971 | 6.985 | 6.916 | 6.985 | 941,964 | -0.02(-0.30%) |
Jul 19, 2011 | 6.955 | 7.027 | 6.955 | 7.006 | 930,567 | +0.11(+1.58%) |
Jul 18, 2011 | 6.890 | 6.920 | 6.855 | 6.897 | 861,296 | -0.06(-0.86%) |
Jul 15, 2011 | 6.941 | 6.962 | 6.899 | 6.957 | 650,932 | +0.05(+0.70%) |
Jul 14, 2011 | 6.916 | 6.978 | 6.883 | 6.909 | 971,152 | -0.01(-0.10%) |
Jul 13, 2011 | 6.881 | 6.932 | 6.802 | 6.916 | 2,541,137 | +0.08(+1.15%) |
Jul 12, 2011 | 6.751 | 6.876 | 6.751 | 6.837 | 1,155,647 | -0.04(-0.54%) |
Jul 11, 2011 | 6.895 | 6.918 | 6.860 | 6.874 | 786,492 | -0.13(-1.88%) |
Jul 08, 2011 | 7.045 | 7.045 | 6.942 | 7.006 | 751,111 | -0.11(-1.56%) |
Jul 07, 2011 | 7.057 | 7.149 | 7.057 | 7.117 | 1,084,236 | +0.15(+2.09%) |
Jul 06, 2011 | 6.943 | 6.973 | 6.902 | 6.971 | 1,297,214 | -0.05(-0.66%) |
Jul 05, 2011 | 6.990 | 7.017 | 6.978 | 7.017 | 718,941 | -0.00(-0.03%) |
Jul 01, 2011 | 7.017 | 7.022 | 6.943 | 7.020 | 349,864 | +0.01(+0.13%) |
Jun 30, 2011 | 6.948 | 7.013 | 6.946 | 7.010 | 1,201,453 | +0.08(+1.13%) |
Jun 29, 2011 | 6.927 | 6.941 | 6.874 | 6.932 | 699,703 | +0.05(+0.67%) |
Jun 28, 2011 | 6.784 | 6.897 | 6.784 | 6.885 | 1,127,142 | +0.13(+1.88%) |
Jun 27, 2011 | 6.733 | 6.813 | 6.719 | 6.758 | 1,127,319 | +0.09(+1.35%) |
Jun 24, 2011 | 6.700 | 6.724 | 6.666 | 6.668 | 499,467 | +0.06(+0.88%) |
Jun 23, 2011 | 6.481 | 6.622 | 6.481 | 6.610 | 839,659 | +0.05(+0.81%) |
Jun 22, 2011 | 6.571 | 6.589 | 6.518 | 6.557 | 788,338 | -0.06(-0.94%) |
Jun 21, 2011 | 6.564 | 6.631 | 6.534 | 6.619 | 1,563,908 | +0.08(+1.20%) |
Jun 20, 2011 | 6.520 | 6.543 | 6.474 | 6.541 | 2,252,664 | -0.10(-1.46%) |
Jun 17, 2011 | 6.680 | 6.690 | 6.631 | 6.638 | 891,434 | -0.03(-0.45%) |
Jun 16, 2011 | 6.691 | 6.740 | 6.654 | 6.668 | 1,051,539 | -0.06(-0.96%) |
Jun 15, 2011 | 6.781 | 6.816 | 6.666 | 6.733 | 1,730,423 | -0.18(-2.55%) |
Jun 14, 2011 | 6.816 | 6.909 | 6.816 | 6.909 | 862,424 | +0.13(+1.88%) |
Jun 13, 2011 | 6.809 | 6.862 | 6.781 | 6.781 | 736,204 | -0.03(-0.41%) |
Jun 10, 2011 | 6.881 | 6.881 | 6.788 | 6.809 | 784,841 | -0.10(-1.51%) |
Jun 09, 2011 | 6.860 | 6.936 | 6.855 | 6.913 | 329,477 | +0.03(+0.50%) |
Jun 08, 2011 | 6.883 | 6.906 | 6.846 | 6.879 | 929,002 | -0.01(-0.13%) |
Jun 07, 2011 | 6.876 | 6.932 | 6.876 | 6.888 | 621,542 | +0.10(+1.43%) |
Jun 06, 2011 | 6.844 | 6.883 | 6.791 | 6.791 | 622,890 | -0.07(-1.01%) |
Jun 03, 2011 | 6.788 | 6.888 | 6.788 | 6.860 | 533,210 | +0.19(+2.88%) |
May 24, 2011 | 6.643 | 6.673 | 6.615 | 6.668 | 841,029 | +0.03(+0.45%) |
May 23, 2011 | 6.659 | 6.659 | 6.599 | 6.638 | 1,011,252 | -0.12(-1.71%) |
May 20, 2011 | 6.793 | 6.816 | 6.721 | 6.754 | 782,550 | -0.02(-0.34%) |
May 19, 2011 | 6.828 | 6.828 | 6.751 | 6.777 | 444,420 | -0.03(-0.44%) |
May 18, 2011 | 6.761 | 6.816 | 6.724 | 6.807 | 581,549 | +0.01(+0.17%) |
May 17, 2011 | 6.733 | 6.795 | 6.689 | 6.795 | 1,557,970 | -0.02(-0.27%) |
May 16, 2011 | 6.837 | 6.895 | 6.788 | 6.814 | 616,290 | -0.06(-0.84%) |
May 13, 2011 | 6.904 | 6.934 | 6.781 | 6.872 | 685,739 | -0.03(-0.44%) |
May 12, 2011 | 6.872 | 6.904 | 6.802 | 6.902 | 922,839 | +0.00(+0.00%) |
May 11, 2011 | 6.999 | 6.999 | 6.899 | 6.902 | 1,097,268 | -0.09(-1.32%) |
May 10, 2011 | 6.955 | 6.994 | 6.941 | 6.994 | 555,153 | +0.03(+0.40%) |
May 09, 2011 | 6.999 | 7.013 | 6.920 | 6.966 | 631,422 | +0.02(+0.33%) |
May 06, 2011 | 7.057 | 7.057 | 6.943 | 6.943 | 1,004,207 | +0.04(+0.64%) |
May 05, 2011 | 6.860 | 6.913 | 6.825 | 6.899 | 1,605,716 | -0.05(-0.67%) |
May 04, 2011 | 7.015 | 7.031 | 6.946 | 6.946 | 1,180,197 | -0.10(-1.38%) |
May 03, 2011 | 7.075 | 7.075 | 6.969 | 7.043 | 2,009,059 | -0.17(-2.31%) |
May 02, 2011 | 7.179 | 7.209 | 7.179 | 7.209 | 1,246,459 | -0.08(-1.11%) |
Apr 29, 2011 | 7.309 | 7.309 | 7.244 | 7.290 | 653,577 | -0.01(-0.19%) |
Apr 28, 2011 | 7.311 | 7.323 | 7.265 | 7.304 | 1,029,954 | -0.06(-0.82%) |
Apr 27, 2011 | 7.406 | 7.415 | 7.320 | 7.364 | 948,080 | -0.07(-1.00%) |
Apr 26, 2011 | 7.394 | 7.506 | 7.394 | 7.438 | 531,373 | +0.06(+0.82%) |
Apr 25, 2011 | 7.403 | 7.422 | 7.372 | 7.378 | 574,448 | -0.13(-1.76%) |
Apr 21, 2011 | 7.434 | 7.510 | 7.418 | 7.510 | 693,657 | +0.08(+1.09%) |
Apr 20, 2011 | 7.450 | 7.486 | 7.364 | 7.429 | 1,317,425 | +0.09(+1.29%) |
Apr 19, 2011 | 7.286 | 7.334 | 7.237 | 7.334 | 1,022,101 | +0.09(+1.28%) |
Apr 18, 2011 | 7.346 | 7.348 | 7.207 | 7.242 | 1,015,575 | -0.22(-2.89%) |
Apr 15, 2011 | 7.494 | 7.499 | 7.392 | 7.457 | 850,940 | -0.09(-1.14%) |
Apr 14, 2011 | 7.480 | 7.556 | 7.464 | 7.543 | 419,957 | +0.02(+0.28%) |
Apr 13, 2011 | 7.566 | 7.598 | 7.506 | 7.522 | 858,382 | +0.12(+1.66%) |
Apr 12, 2011 | 7.434 | 7.434 | 7.357 | 7.399 | 790,780 | -0.09(-1.24%) |
Apr 11, 2011 | 7.547 | 7.573 | 7.438 | 7.492 | 914,570 | -0.14(-1.85%) |
Apr 08, 2011 | 7.649 | 7.691 | 7.529 | 7.633 | 1,128,357 | -0.02(-0.24%) |
Apr 07, 2011 | 7.702 | 7.728 | 7.600 | 7.651 | 1,303,188 | -0.04(-0.54%) |
Apr 06, 2011 | 7.785 | 7.785 | 7.681 | 7.693 | 1,329,937 | -0.00(-0.06%) |
Apr 05, 2011 | 7.776 | 7.841 | 7.679 | 7.698 | 1,765,640 | -0.10(-1.31%) |
Apr 04, 2011 | 7.753 | 7.864 | 7.753 | 7.799 | 2,280,832 | +0.10(+1.32%) |
Apr 01, 2011 | 7.681 | 7.769 | 7.656 | 7.698 | 1,307,320 | +0.07(+0.97%) |
Mar 31, 2011 | 7.566 | 7.751 | 7.559 | 7.624 | 1,544,117 | +0.06(+0.76%) |
Mar 30, 2011 | 7.563 | 7.573 | 7.517 | 7.566 | 861,183 | +0.06(+0.80%) |
Mar 29, 2011 | 7.482 | 7.508 | 7.427 | 7.506 | 1,162,169 | +0.10(+1.41%) |
Mar 28, 2011 | 7.469 | 7.499 | 7.383 | 7.401 | 739,415 | +0.02(+0.25%) |
Mar 25, 2011 | 7.353 | 7.529 | 7.318 | 7.383 | 2,275,312 | +0.12(+1.59%) |
Mar 24, 2011 | 7.126 | 7.288 | 7.105 | 7.267 | 2,236,149 | +0.20(+2.88%) |
Mar 23, 2011 | 6.985 | 7.115 | 6.980 | 7.064 | 2,005,865 | +0.10(+1.39%) |
Mar 22, 2011 | 6.973 | 6.976 | 6.941 | 6.966 | 508,211 | +0.02(+0.27%) |
Mar 21, 2011 | 6.901 | 6.955 | 6.897 | 6.948 | 1,015,004 | +0.00(+0.03%) |
Mar 18, 2011 | 6.946 | 6.950 | 6.890 | 6.946 | 1,245,954 | +0.00(+0.07%) |
Mar 17, 2011 | 6.969 | 6.994 | 6.922 | 6.941 | 582,348 | +0.05(+0.74%) |
Mar 16, 2011 | 6.964 | 7.006 | 6.855 | 6.890 | 1,934,437 | -0.06(-0.80%) |
Mar 15, 2011 | 6.966 | 6.987 | 6.946 | 6.946 | 1,789,243 | -0.08(-1.18%) |
Mar 14, 2011 | 6.999 | 7.054 | 6.906 | 7.029 | 918,184 | +0.04(+0.56%) |
Mar 11, 2011 | 6.881 | 7.015 | 6.874 | 6.990 | 1,105,877 | +0.03(+0.37%) |
Mar 10, 2011 | 6.980 | 6.997 | 6.920 | 6.964 | 1,268,969 | -0.10(-1.44%) |
Mar 09, 2011 | 7.091 | 7.103 | 7.029 | 7.066 | 1,158,690 | -0.03(-0.39%) |
Mar 08, 2011 | 7.038 | 7.103 | 6.997 | 7.094 | 1,129,312 | +0.14(+2.00%) |
Mar 07, 2011 | 6.964 | 6.985 | 6.902 | 6.955 | 1,843,244 | -0.09(-1.25%) |
Mar 04, 2011 | 7.138 | 7.138 | 6.973 | 7.043 | 2,243,951 | -0.10(-1.39%) |
Mar 03, 2011 | 7.057 | 7.161 | 7.022 | 7.142 | 1,592,478 | +0.17(+2.46%) |
Mar 02, 2011 | 6.869 | 7.008 | 6.869 | 6.971 | 1,156,317 | +0.07(+1.01%) |
Mar 01, 2011 | 7.022 | 7.034 | 6.902 | 6.902 | 2,177,606 | +0.03(+0.47%) |
Feb 28, 2011 | 6.906 | 6.922 | 6.839 | 6.869 | 1,404,226 | +0.02(+0.34%) |
Feb 25, 2011 | 6.818 | 6.892 | 6.784 | 6.846 | 1,579,360 | +0.08(+1.20%) |
Feb 24, 2011 | 6.710 | 6.767 | 6.668 | 6.765 | 2,054,757 | -0.06(-0.95%) |
Feb 23, 2011 | 6.862 | 6.890 | 6.777 | 6.830 | 1,191,590 | -0.02(-0.30%) |
Feb 22, 2011 | 6.964 | 7.029 | 6.779 | 6.851 | 2,164,907 | -0.24(-3.39%) |
Feb 18, 2011 | 7.006 | 7.091 | 6.971 | 7.091 | 988,077 | +0.03(+0.43%) |
Feb 17, 2011 | 7.045 | 7.115 | 7.045 | 7.061 | 1,195,890 | +0.00(+0.00%) |
Feb 16, 2011 | 7.077 | 7.077 | 6.966 | 7.061 | 1,386,216 | +0.03(+0.36%) |
Feb 15, 2011 | 7.057 | 7.115 | 7.029 | 7.036 | 1,625,430 | +0.01(+0.10%) |
Feb 14, 2011 | 7.110 | 7.161 | 6.997 | 7.029 | 2,267,753 | +0.04(+0.60%) |
Feb 11, 2011 | 6.737 | 7.029 | 6.737 | 6.987 | 3,979,846 | +0.28(+4.14%) |
Feb 10, 2011 | 6.733 | 6.742 | 6.626 | 6.710 | 2,787,742 | -0.07(-1.02%) |
Feb 09, 2011 | 6.876 | 6.876 | 6.733 | 6.779 | 2,171,313 | -0.12(-1.68%) |
Feb 08, 2011 | 6.913 | 6.913 | 6.825 | 6.895 | 1,910,315 | -0.06(-0.83%) |
Feb 07, 2011 | 6.906 | 6.978 | 6.899 | 6.953 | 1,500,727 | +0.06(+0.81%) |
Feb 04, 2011 | 6.957 | 6.957 | 6.851 | 6.897 | 1,484,536 | -0.12(-1.71%) |
Feb 03, 2011 | 7.043 | 7.101 | 6.964 | 7.017 | 1,730,337 | +0.08(+1.10%) |
Feb 02, 2011 | 6.973 | 6.976 | 6.904 | 6.941 | 1,413,925 | -0.04(-0.56%) |
Feb 01, 2011 | 6.848 | 6.990 | 6.791 | 6.980 | 2,064,763 | +0.07(+1.07%) |
Jan 31, 2011 | 6.802 | 6.929 | 6.802 | 6.906 | 1,732,545 | +0.10(+1.53%) |
Jan 28, 2011 | 6.990 | 6.990 | 6.705 | 6.802 | 3,879,512 | -0.25(-3.61%) |
Jan 27, 2011 | 7.061 | 7.080 | 6.955 | 7.057 | 2,223,905 | -0.08(-1.07%) |
Jan 26, 2011 | 7.165 | 7.226 | 7.027 | 7.133 | 2,374,488 | -0.03(-0.48%) |
Jan 25, 2011 | 7.198 | 7.200 | 7.010 | 7.168 | 2,954,343 | -0.10(-1.34%) |
Jan 24, 2011 | 7.230 | 7.329 | 7.207 | 7.265 | 1,582,614 | +0.04(+0.61%) |
Jan 21, 2011 | 7.404 | 7.422 | 7.200 | 7.221 | 1,583,959 | -0.12(-1.66%) |
Jan 20, 2011 | 7.450 | 7.462 | 7.339 | 7.343 | 1,427,026 | -0.10(-1.31%) |
Jan 19, 2011 | 7.561 | 7.561 | 7.418 | 7.441 | 1,422,172 | -0.08(-1.02%) |
Jan 18, 2011 | 7.429 | 7.614 | 7.425 | 7.517 | 2,706,775 | +0.15(+2.04%) |
Jan 14, 2011 | 7.418 | 7.455 | 7.348 | 7.367 | 2,749,828 | -0.10(-1.36%) |
Jan 13, 2011 | 7.624 | 7.624 | 7.422 | 7.469 | 2,764,610 | -0.20(-2.65%) |
Jan 12, 2011 | 7.718 | 7.769 | 7.661 | 7.672 | 2,226,506 | +0.04(+0.58%) |
Jan 11, 2011 | 7.630 | 7.691 | 7.577 | 7.628 | 1,934,705 | +0.10(+1.29%) |
Jan 10, 2011 | 7.600 | 7.600 | 7.455 | 7.531 | 2,250,300 | -0.18(-2.34%) |
Jan 07, 2011 | 7.813 | 7.929 | 7.633 | 7.711 | 1,462,156 | -0.14(-1.80%) |
Jan 06, 2011 | 7.931 | 7.982 | 7.820 | 7.853 | 1,584,819 | -0.17(-2.16%) |
Jan 05, 2011 | 8.054 | 8.054 | 7.915 | 8.026 | 1,651,112 | -0.04(-0.52%) |
Jan 04, 2011 | 8.241 | 8.315 | 8.063 | 8.068 | 1,556,353 | -0.11(-1.30%) |
Jan 03, 2011 | 8.160 | 8.341 | 8.156 | 8.174 | 6,193,612 | +0.05(+0.63%) |
Dec 31, 2010 | 8.040 | 8.292 | 8.040 | 8.123 | 1,472,179 | +0.09(+1.18%) |
Dec 30, 2010 | 8.091 | 8.181 | 7.936 | 8.028 | 2,774,149 | +0.01(+0.17%) |
Dec 29, 2010 | 8.063 | 8.109 | 7.878 | 8.015 | 6,987,132 | +0.07(+0.84%) |
Dec 28, 2010 | 8.106 | 8.187 | 7.941 | 7.947 | 17,517,940 | -0.17(-2.11%) |
Dec 27, 2010 | 8.129 | 8.151 | 8.083 | 8.118 | 8,710,287 | -0.07(-0.84%) |
Dec 23, 2010 | 8.104 | 8.212 | 8.087 | 8.187 | 3,625,250 | +0.08(+0.98%) |
Dec 22, 2010 | 8.050 | 8.154 | 7.995 | 8.108 | 6,914,763 | +0.08(+0.99%) |
Dec 21, 2010 | 7.927 | 8.052 | 7.927 | 8.029 | 4,034,616 | +0.15(+1.88%) |
Dec 20, 2010 | 7.774 | 7.906 | 7.629 | 7.881 | 20,713,560 | +0.11(+1.48%) |
Dec 17, 2010 | 7.802 | 7.806 | 7.685 | 7.766 | 945,756 | -0.01(-0.13%) |
Dec 16, 2010 | 7.664 | 7.789 | 7.664 | 7.777 | 1,215,007 | +0.14(+1.83%) |
Dec 15, 2010 | 7.739 | 7.774 | 7.635 | 7.637 | 1,088,087 | -0.22(-2.84%) |
Dec 14, 2010 | 7.870 | 7.893 | 7.810 | 7.860 | 705,531 | +0.07(+0.86%) |
Dec 13, 2010 | 7.833 | 7.849 | 7.774 | 7.793 | 940,550 | +0.06(+0.78%) |
Dec 10, 2010 | 7.695 | 7.833 | 7.695 | 7.733 | 1,073,425 | +0.10(+1.28%) |
Dec 09, 2010 | 7.712 | 7.729 | 7.614 | 7.635 | 1,737,048 | -0.18(-2.35%) |
Dec 08, 2010 | 7.795 | 7.833 | 7.756 | 7.818 | 1,219,752 | -0.13(-1.68%) |
Dec 07, 2010 | 7.962 | 8.014 | 7.931 | 7.952 | 1,345,487 | +0.05(+0.61%) |
Dec 06, 2010 | 7.810 | 7.914 | 7.808 | 7.904 | 993,724 | +0.01(+0.19%) |
Dec 03, 2010 | 7.772 | 7.889 | 7.768 | 7.889 | 1,274,072 | +0.03(+0.32%) |
Dec 02, 2010 | 7.758 | 7.885 | 7.739 | 7.864 | 1,182,588 | +0.15(+1.92%) |