Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 6.821 | 6.841 | 6.747 | 6.747 | 440,537 | -0.11(-1.67%) |
Dec 29, 2011 | 6.740 | 6.888 | 6.727 | 6.861 | 981,647 | +0.15(+2.31%) |
Dec 28, 2011 | 6.807 | 6.807 | 6.676 | 6.706 | 763,705 | -0.11(-1.58%) |
Dec 27, 2011 | 6.740 | 6.821 | 6.700 | 6.814 | 443,430 | +0.07(+1.10%) |
Dec 23, 2011 | 6.814 | 6.814 | 6.706 | 6.740 | 467,030 | +0.12(+1.83%) |
Dec 21, 2011 | 6.505 | 6.653 | 6.410 | 6.619 | 823,014 | +0.12(+1.86%) |
Dec 20, 2011 | 6.404 | 6.565 | 6.383 | 6.498 | 2,262,598 | +0.27(+4.32%) |
Dec 19, 2011 | 6.397 | 6.484 | 6.209 | 6.229 | 1,144,419 | -0.12(-1.91%) |
Dec 16, 2011 | 6.357 | 6.484 | 6.313 | 6.350 | 2,648,113 | -0.01(-0.11%) |
Dec 15, 2011 | 6.444 | 6.498 | 6.303 | 6.357 | 1,450,649 | +0.04(+0.64%) |
Dec 14, 2011 | 6.330 | 6.511 | 6.303 | 6.316 | 1,357,153 | -0.09(-1.37%) |
Dec 13, 2011 | 6.619 | 6.639 | 6.350 | 6.404 | 1,052,202 | -0.15(-2.26%) |
Dec 12, 2011 | 6.646 | 6.652 | 6.464 | 6.552 | 1,289,012 | -0.22(-3.18%) |
Dec 09, 2011 | 6.538 | 6.807 | 6.525 | 6.767 | 865,362 | +0.28(+4.36%) |
Dec 08, 2011 | 6.713 | 6.753 | 6.478 | 6.484 | 745,197 | -0.32(-4.65%) |
Dec 07, 2011 | 6.727 | 6.834 | 6.545 | 6.801 | 942,896 | +0.01(+0.20%) |
Dec 06, 2011 | 6.753 | 6.821 | 6.679 | 6.787 | 741,310 | +0.02(+0.30%) |
Dec 05, 2011 | 6.794 | 6.827 | 6.696 | 6.767 | 933,429 | +0.11(+1.62%) |
Dec 02, 2011 | 6.713 | 6.760 | 6.626 | 6.659 | 1,872,913 | +0.06(+0.92%) |
Dec 01, 2011 | 6.572 | 6.686 | 6.478 | 6.599 | 825,323 | -0.01(-0.20%) |
Nov 30, 2011 | 6.464 | 6.614 | 6.444 | 6.612 | 2,094,705 | +0.36(+5.81%) |
Nov 29, 2011 | 6.336 | 6.373 | 6.222 | 6.249 | 653,758 | -0.09(-1.38%) |
Nov 28, 2011 | 6.303 | 6.363 | 6.229 | 6.336 | 875,848 | +0.23(+3.74%) |
Nov 25, 2011 | 6.121 | 6.283 | 6.067 | 6.108 | 298,994 | -0.03(-0.44%) |
Nov 23, 2011 | 6.316 | 6.343 | 6.128 | 6.135 | 829,758 | -0.23(-3.59%) |
Nov 22, 2011 | 6.397 | 6.484 | 6.316 | 6.363 | 815,447 | -0.05(-0.73%) |
Nov 21, 2011 | 6.505 | 6.605 | 6.390 | 6.410 | 848,137 | -0.23(-3.44%) |
Nov 18, 2011 | 6.545 | 6.679 | 6.505 | 6.639 | 920,646 | +0.11(+1.65%) |
Nov 17, 2011 | 6.565 | 6.733 | 6.491 | 6.531 | 835,027 | -0.01(-0.21%) |
Nov 16, 2011 | 6.565 | 6.740 | 6.505 | 6.545 | 1,076,084 | -0.11(-1.72%) |
Nov 15, 2011 | 6.525 | 6.706 | 6.471 | 6.659 | 757,105 | +0.11(+1.75%) |
Nov 14, 2011 | 6.727 | 6.727 | 6.498 | 6.545 | 747,982 | -0.15(-2.21%) |
Nov 11, 2011 | 6.659 | 6.774 | 6.632 | 6.693 | 594,545 | +0.13(+2.05%) |
Nov 10, 2011 | 6.605 | 6.646 | 6.431 | 6.558 | 680,935 | +0.08(+1.25%) |
Nov 09, 2011 | 6.720 | 6.814 | 6.471 | 6.478 | 1,166,386 | -0.41(-5.96%) |
Nov 08, 2011 | 6.733 | 6.908 | 6.592 | 6.888 | 1,346,966 | +0.17(+2.61%) |
Nov 07, 2011 | 6.700 | 6.753 | 6.518 | 6.713 | 738,127 | -0.01(-0.20%) |
Nov 04, 2011 | 6.686 | 6.794 | 6.646 | 6.727 | 1,131,491 | -0.07(-0.99%) |
Nov 03, 2011 | 6.706 | 6.807 | 6.585 | 6.794 | 2,106,575 | +0.13(+2.02%) |
Nov 02, 2011 | 6.491 | 6.679 | 6.457 | 6.659 | 1,662,308 | +0.29(+4.54%) |
Nov 01, 2011 | 6.350 | 6.478 | 6.195 | 6.370 | 2,976,183 | -0.16(-2.47%) |
Oct 31, 2011 | 6.498 | 6.727 | 6.431 | 6.531 | 1,309,042 | -0.05(-0.72%) |
Oct 28, 2011 | 6.632 | 6.713 | 6.518 | 6.579 | 1,480,290 | -0.11(-1.71%) |
Oct 27, 2011 | 6.632 | 6.727 | 6.451 | 6.693 | 2,090,274 | +0.32(+4.96%) |
Oct 26, 2011 | 6.417 | 6.639 | 6.168 | 6.377 | 1,646,434 | +0.10(+1.61%) |
Oct 25, 2011 | 6.525 | 6.525 | 6.249 | 6.276 | 1,459,095 | -0.32(-4.89%) |
Oct 24, 2011 | 6.457 | 6.700 | 6.390 | 6.599 | 1,760,599 | +0.10(+1.55%) |
Oct 21, 2011 | 6.390 | 6.505 | 6.286 | 6.498 | 5,595,485 | +0.27(+4.32%) |
Oct 20, 2011 | 6.188 | 6.383 | 6.007 | 6.229 | 2,439,386 | +0.19(+3.12%) |
Oct 19, 2011 | 6.014 | 6.172 | 5.953 | 6.040 | 1,903,229 | +0.00(+0.00%) |
Oct 18, 2011 | 5.590 | 6.114 | 5.590 | 6.040 | 1,763,470 | +0.49(+8.85%) |
Oct 17, 2011 | 5.765 | 5.810 | 5.522 | 5.549 | 828,820 | -0.25(-4.29%) |
Oct 14, 2011 | 5.778 | 5.866 | 5.637 | 5.798 | 599,452 | +0.11(+1.89%) |
Oct 13, 2011 | 5.812 | 5.845 | 5.549 | 5.691 | 1,084,176 | -0.20(-3.42%) |
Oct 12, 2011 | 5.785 | 5.987 | 5.751 | 5.892 | 1,264,233 | +0.15(+2.58%) |
Oct 11, 2011 | 5.603 | 5.792 | 5.570 | 5.744 | 901,417 | +0.07(+1.18%) |
Oct 10, 2011 | 5.415 | 5.684 | 5.415 | 5.677 | 931,094 | +0.36(+6.70%) |
Oct 07, 2011 | 5.644 | 5.657 | 5.314 | 5.321 | 1,344,860 | -0.32(-5.72%) |
Oct 06, 2011 | 5.583 | 5.670 | 5.435 | 5.644 | 1,411,262 | +0.13(+2.44%) |
Oct 05, 2011 | 5.314 | 5.556 | 5.267 | 5.509 | 1,387,262 | +0.09(+1.74%) |
Oct 04, 2011 | 4.910 | 5.422 | 4.897 | 5.415 | 1,470,929 | +0.48(+9.67%) |
Oct 03, 2011 | 5.058 | 5.247 | 4.937 | 4.937 | 1,511,407 | -0.18(-3.48%) |
Sep 30, 2011 | 5.235 | 5.422 | 5.109 | 5.116 | 1,145,627 | -0.22(-4.11%) |
Sep 29, 2011 | 5.249 | 5.348 | 5.169 | 5.335 | 939,862 | +0.24(+4.70%) |
Sep 28, 2011 | 5.375 | 5.448 | 5.096 | 5.096 | 920,833 | -0.31(-5.67%) |
Sep 27, 2011 | 5.468 | 5.555 | 5.322 | 5.402 | 1,282,254 | +0.06(+1.12%) |
Sep 26, 2011 | 5.116 | 5.348 | 5.042 | 5.342 | 1,136,847 | +0.28(+5.52%) |
Sep 23, 2011 | 5.069 | 5.135 | 4.989 | 5.062 | 1,505,348 | +0.03(+0.53%) |
Sep 22, 2011 | 4.956 | 5.155 | 4.929 | 5.036 | 2,846,986 | -0.07(-1.43%) |
Sep 21, 2011 | 5.355 | 5.382 | 5.096 | 5.109 | 1,746,629 | -0.25(-4.60%) |
Sep 20, 2011 | 5.508 | 5.548 | 5.328 | 5.355 | 1,344,502 | -0.13(-2.31%) |
Sep 19, 2011 | 5.594 | 5.594 | 5.455 | 5.481 | 715,970 | -0.25(-4.30%) |
Sep 16, 2011 | 5.761 | 5.794 | 5.575 | 5.728 | 1,574,421 | +0.02(+0.35%) |
Sep 15, 2011 | 5.601 | 5.714 | 5.481 | 5.708 | 1,597,049 | +0.15(+2.75%) |
Sep 14, 2011 | 5.481 | 5.634 | 5.335 | 5.555 | 1,033,687 | +0.12(+2.20%) |
Sep 13, 2011 | 5.315 | 5.486 | 5.229 | 5.435 | 969,452 | +0.14(+2.64%) |
Sep 12, 2011 | 5.142 | 5.408 | 5.142 | 5.295 | 996,787 | +0.05(+1.02%) |
Sep 09, 2011 | 5.422 | 5.560 | 5.175 | 5.242 | 1,678,514 | -0.23(-4.14%) |
Sep 08, 2011 | 5.555 | 5.674 | 5.448 | 5.468 | 1,011,802 | -0.16(-2.84%) |
Sep 07, 2011 | 5.362 | 5.701 | 5.355 | 5.628 | 1,114,385 | +0.35(+6.55%) |
Sep 06, 2011 | 5.135 | 5.295 | 5.122 | 5.282 | 984,725 | -0.02(-0.38%) |
Sep 02, 2011 | 5.402 | 5.481 | 5.255 | 5.302 | 1,215,807 | -0.23(-4.09%) |
Sep 01, 2011 | 5.794 | 5.867 | 5.521 | 5.528 | 749,425 | -0.28(-4.81%) |
Aug 31, 2011 | 5.794 | 5.841 | 5.708 | 5.807 | 1,021,543 | +0.05(+0.81%) |
Aug 30, 2011 | 5.694 | 5.807 | 5.575 | 5.761 | 1,108,292 | +0.03(+0.46%) |
Aug 29, 2011 | 5.488 | 5.741 | 5.488 | 5.734 | 936,588 | +0.31(+5.77%) |
Aug 26, 2011 | 5.275 | 5.461 | 5.202 | 5.422 | 982,637 | +0.11(+2.13%) |
Aug 25, 2011 | 5.548 | 5.661 | 5.282 | 5.308 | 1,110,061 | -0.13(-2.33%) |
Aug 24, 2011 | 5.362 | 5.528 | 5.315 | 5.435 | 1,200,191 | +0.08(+1.49%) |
Aug 23, 2011 | 5.189 | 5.375 | 5.122 | 5.355 | 977,652 | +0.20(+3.87%) |
Aug 22, 2011 | 5.255 | 5.255 | 5.096 | 5.155 | 732,834 | +0.06(+1.17%) |
Aug 19, 2011 | 5.149 | 5.302 | 5.082 | 5.096 | 1,336,904 | -0.13(-2.54%) |
Aug 18, 2011 | 5.308 | 5.322 | 5.135 | 5.229 | 1,618,870 | -0.25(-4.50%) |
Aug 17, 2011 | 5.495 | 5.561 | 5.455 | 5.475 | 560,384 | +0.03(+0.61%) |
Aug 16, 2011 | 5.428 | 5.521 | 5.375 | 5.441 | 915,537 | -0.03(-0.61%) |
Aug 15, 2011 | 5.422 | 5.515 | 5.422 | 5.475 | 607,708 | +0.14(+2.62%) |
Aug 12, 2011 | 5.561 | 5.608 | 5.308 | 5.335 | 1,193,327 | -0.16(-2.91%) |
Aug 11, 2011 | 5.175 | 5.548 | 5.135 | 5.495 | 1,822,432 | +0.37(+7.13%) |
Aug 10, 2011 | 5.528 | 5.648 | 5.129 | 5.129 | 2,241,336 | -0.55(-9.61%) |
Aug 09, 2011 | 5.535 | 5.674 | 5.122 | 5.674 | 1,774,745 | +0.32(+5.96%) |
Aug 08, 2011 | 5.821 | 6.047 | 5.342 | 5.355 | 2,020,616 | -0.61(-10.16%) |
Aug 05, 2011 | 6.140 | 6.180 | 5.881 | 5.960 | 1,226,053 | -0.11(-1.75%) |
Aug 04, 2011 | 6.293 | 6.386 | 6.067 | 6.067 | 1,488,946 | -0.32(-5.00%) |
Aug 03, 2011 | 6.260 | 6.393 | 6.170 | 6.386 | 1,785,937 | +0.11(+1.80%) |
Aug 02, 2011 | 6.353 | 6.446 | 6.260 | 6.273 | 1,599,141 | -0.14(-2.18%) |
Aug 01, 2011 | 6.512 | 6.519 | 6.353 | 6.413 | 1,022,592 | -0.03(-0.52%) |
Jul 29, 2011 | 6.366 | 6.499 | 6.313 | 6.446 | 747,372 | +0.01(+0.10%) |
Jul 28, 2011 | 6.373 | 6.479 | 6.293 | 6.439 | 644,669 | +0.06(+0.94%) |
Jul 27, 2011 | 6.453 | 6.493 | 6.359 | 6.379 | 1,066,495 | -0.11(-1.74%) |
Jul 26, 2011 | 6.493 | 6.572 | 6.479 | 6.493 | 1,927,340 | -0.03(-0.41%) |
Jul 25, 2011 | 6.506 | 6.586 | 6.453 | 6.519 | 799,757 | -0.09(-1.31%) |
Jul 22, 2011 | 6.632 | 6.652 | 6.459 | 6.606 | 1,329,673 | +0.07(+1.02%) |
Jul 21, 2011 | 6.359 | 6.552 | 6.272 | 6.539 | 1,843,891 | +0.21(+3.26%) |
Jul 20, 2011 | 6.226 | 6.340 | 6.167 | 6.333 | 1,134,299 | +0.11(+1.71%) |
Jul 19, 2011 | 6.107 | 6.233 | 6.027 | 6.226 | 711,257 | +0.15(+2.52%) |
Jul 18, 2011 | 6.087 | 6.107 | 5.987 | 6.073 | 656,629 | -0.04(-0.65%) |
Jul 15, 2011 | 6.100 | 6.160 | 6.047 | 6.113 | 675,398 | +0.03(+0.55%) |
Jul 14, 2011 | 6.226 | 6.266 | 6.047 | 6.080 | 754,902 | -0.13(-2.04%) |
Jul 13, 2011 | 6.120 | 6.246 | 6.061 | 6.206 | 748,997 | +0.13(+2.08%) |
Jul 12, 2011 | 6.027 | 6.187 | 5.980 | 6.080 | 803,988 | +0.02(+0.33%) |
Jul 11, 2011 | 6.187 | 6.187 | 6.053 | 6.060 | 672,377 | -0.18(-2.88%) |
Jul 08, 2011 | 6.286 | 6.346 | 6.220 | 6.240 | 480,072 | -0.15(-2.29%) |
Jul 07, 2011 | 6.286 | 6.419 | 6.253 | 6.386 | 1,013,534 | +0.14(+2.24%) |
Jul 06, 2011 | 6.127 | 6.280 | 6.087 | 6.246 | 683,770 | +0.09(+1.51%) |
Jul 05, 2011 | 6.246 | 6.273 | 6.087 | 6.153 | 826,120 | -0.11(-1.80%) |
Jul 01, 2011 | 6.167 | 6.313 | 6.081 | 6.266 | 997,670 | +0.11(+1.84%) |
Jun 30, 2011 | 6.067 | 6.173 | 6.000 | 6.153 | 962,327 | +0.09(+1.43%) |
Jun 29, 2011 | 6.027 | 6.073 | 5.940 | 6.067 | 768,408 | +0.08(+1.33%) |
Jun 28, 2011 | 5.947 | 6.034 | 5.861 | 5.987 | 861,889 | +0.04(+0.67%) |
Jun 27, 2011 | 5.907 | 5.987 | 5.734 | 5.947 | 913,344 | +0.16(+2.70%) |
Jun 24, 2011 | 5.817 | 5.916 | 5.731 | 5.791 | 1,323,418 | -0.01(-0.23%) |
Jun 23, 2011 | 5.909 | 5.922 | 5.685 | 5.804 | 1,145,449 | -0.16(-2.65%) |
Jun 22, 2011 | 6.067 | 6.120 | 5.955 | 5.962 | 977,360 | -0.02(-0.33%) |
Jun 21, 2011 | 5.949 | 5.988 | 5.870 | 5.982 | 686,459 | +0.09(+1.45%) |
Jun 20, 2011 | 5.896 | 5.929 | 5.843 | 5.896 | 540,576 | +0.05(+0.90%) |
Jun 17, 2011 | 5.784 | 5.962 | 5.764 | 5.843 | 1,407,686 | +0.10(+1.78%) |
Jun 16, 2011 | 5.639 | 5.764 | 5.593 | 5.741 | 876,849 | +0.13(+2.29%) |
Jun 15, 2011 | 5.606 | 5.731 | 5.580 | 5.613 | 1,191,483 | -0.05(-0.93%) |
Jun 14, 2011 | 5.567 | 5.705 | 5.540 | 5.666 | 1,409,385 | +0.14(+2.63%) |
Jun 13, 2011 | 5.468 | 5.573 | 5.428 | 5.521 | 593,719 | +0.07(+1.21%) |
Jun 10, 2011 | 5.501 | 5.587 | 5.389 | 5.455 | 846,489 | -0.07(-1.19%) |
Jun 09, 2011 | 5.560 | 5.580 | 5.514 | 5.521 | 402,130 | -0.01(-0.24%) |
Jun 08, 2011 | 5.540 | 5.626 | 5.534 | 5.534 | 592,924 | -0.03(-0.59%) |
Jun 07, 2011 | 5.567 | 5.692 | 5.567 | 5.567 | 416,238 | +0.01(+0.24%) |
Jun 06, 2011 | 5.596 | 5.613 | 5.521 | 5.554 | 728,734 | -0.05(-0.82%) |
Jun 03, 2011 | 5.600 | 5.699 | 5.573 | 5.600 | 742,060 | -0.27(-4.60%) |
May 24, 2011 | 5.962 | 5.969 | 5.863 | 5.870 | 828,446 | -0.09(-1.44%) |
May 23, 2011 | 5.936 | 6.015 | 5.936 | 5.955 | 716,554 | -0.05(-0.88%) |
May 20, 2011 | 6.015 | 6.061 | 5.969 | 6.008 | 971,461 | -0.04(-0.65%) |
May 19, 2011 | 6.107 | 6.153 | 6.028 | 6.048 | 789,775 | -0.03(-0.43%) |
May 18, 2011 | 6.048 | 6.087 | 5.962 | 6.074 | 603,762 | +0.04(+0.65%) |
May 17, 2011 | 5.942 | 6.061 | 5.936 | 6.034 | 879,358 | +0.09(+1.44%) |
May 16, 2011 | 5.949 | 6.015 | 5.929 | 5.949 | 717,055 | -0.01(-0.11%) |
May 13, 2011 | 6.094 | 6.094 | 5.942 | 5.955 | 489,474 | -0.13(-2.06%) |
May 12, 2011 | 6.028 | 6.127 | 5.969 | 6.081 | 508,728 | +0.05(+0.76%) |
May 11, 2011 | 6.166 | 6.166 | 6.002 | 6.034 | 758,480 | -0.14(-2.35%) |
May 10, 2011 | 6.120 | 6.245 | 6.087 | 6.179 | 486,162 | +0.09(+1.52%) |
May 09, 2011 | 6.061 | 6.100 | 5.975 | 6.087 | 875,532 | +0.07(+1.09%) |
May 06, 2011 | 6.179 | 6.186 | 6.002 | 6.021 | 811,186 | -0.10(-1.61%) |
May 05, 2011 | 6.186 | 6.272 | 6.074 | 6.120 | 1,024,235 | -0.09(-1.48%) |
May 04, 2011 | 6.291 | 6.311 | 6.186 | 6.212 | 673,475 | -0.09(-1.36%) |
May 03, 2011 | 6.265 | 6.377 | 6.232 | 6.298 | 752,974 | +0.03(+0.42%) |
May 02, 2011 | 6.311 | 6.443 | 6.272 | 6.272 | 854,953 | -0.14(-2.26%) |
Apr 29, 2011 | 6.515 | 6.515 | 6.351 | 6.417 | 1,312,325 | -0.09(-1.32%) |
Apr 28, 2011 | 6.443 | 6.548 | 6.443 | 6.502 | 795,815 | +0.03(+0.51%) |
Apr 27, 2011 | 6.331 | 6.482 | 6.265 | 6.469 | 1,003,880 | +0.16(+2.51%) |
Apr 26, 2011 | 6.245 | 6.384 | 6.206 | 6.311 | 912,059 | +0.09(+1.48%) |
Apr 25, 2011 | 6.344 | 6.456 | 6.140 | 6.219 | 1,208,412 | +0.09(+1.51%) |
Apr 21, 2011 | 6.212 | 6.212 | 5.995 | 6.127 | 1,123,442 | +0.00(+0.00%) |
Apr 20, 2011 | 6.074 | 6.133 | 6.015 | 6.127 | 986,771 | +0.10(+1.64%) |
Apr 19, 2011 | 6.028 | 6.048 | 5.929 | 6.028 | 1,067,893 | +0.01(+0.22%) |
Apr 18, 2011 | 5.929 | 6.140 | 5.929 | 6.015 | 769,403 | -0.07(-1.19%) |
Apr 15, 2011 | 6.048 | 6.166 | 6.048 | 6.087 | 698,280 | +0.03(+0.43%) |
Apr 14, 2011 | 6.015 | 6.087 | 5.969 | 6.061 | 658,611 | +0.01(+0.22%) |
Apr 13, 2011 | 6.239 | 6.265 | 6.028 | 6.048 | 831,692 | -0.14(-2.24%) |
Apr 12, 2011 | 6.179 | 6.285 | 6.140 | 6.186 | 1,026,160 | -0.05(-0.84%) |
Apr 11, 2011 | 6.179 | 6.311 | 6.173 | 6.239 | 852,403 | +0.05(+0.74%) |
Apr 08, 2011 | 6.338 | 6.357 | 6.173 | 6.193 | 782,251 | -0.09(-1.36%) |
Apr 07, 2011 | 6.450 | 6.489 | 6.272 | 6.278 | 955,813 | -0.16(-2.46%) |
Apr 06, 2011 | 6.463 | 6.489 | 6.417 | 6.436 | 1,512,094 | -0.01(-0.20%) |
Apr 05, 2011 | 6.436 | 6.509 | 6.357 | 6.450 | 1,859,912 | -0.02(-0.31%) |
Apr 04, 2011 | 6.331 | 6.522 | 6.272 | 6.469 | 1,768,921 | +0.13(+2.08%) |
Apr 01, 2011 | 6.179 | 6.344 | 6.166 | 6.338 | 1,873,305 | +0.20(+3.33%) |
Mar 31, 2011 | 6.008 | 6.140 | 5.995 | 6.133 | 1,763,761 | +0.12(+1.97%) |
Mar 30, 2011 | 6.015 | 6.114 | 5.824 | 6.015 | 3,079,905 | +0.19(+3.28%) |
Mar 29, 2011 | 5.600 | 6.061 | 5.600 | 5.824 | 4,224,751 | +0.49(+9.14%) |
Mar 28, 2011 | 5.376 | 5.382 | 5.297 | 5.336 | 487,679 | -0.02(-0.43%) |
Mar 25, 2011 | 5.379 | 5.464 | 5.330 | 5.359 | 726,394 | +0.02(+0.37%) |
Mar 24, 2011 | 5.444 | 5.444 | 5.333 | 5.340 | 522,032 | -0.09(-1.68%) |
Mar 23, 2011 | 5.477 | 5.490 | 5.379 | 5.431 | 877,505 | -0.07(-1.19%) |
Mar 22, 2011 | 5.490 | 5.581 | 5.405 | 5.496 | 645,865 | +0.01(+0.12%) |
Mar 21, 2011 | 5.431 | 5.490 | 5.372 | 5.490 | 749,294 | +0.16(+2.93%) |
Mar 18, 2011 | 5.170 | 5.392 | 5.157 | 5.333 | 2,467,579 | +0.20(+3.81%) |
Mar 17, 2011 | 5.177 | 5.216 | 5.118 | 5.138 | 587,646 | +0.02(+0.38%) |
Mar 16, 2011 | 5.229 | 5.242 | 5.105 | 5.118 | 1,067,933 | -0.10(-1.88%) |
Mar 15, 2011 | 5.144 | 5.242 | 5.118 | 5.216 | 1,353,369 | -0.03(-0.62%) |
Mar 14, 2011 | 5.255 | 5.307 | 5.196 | 5.248 | 736,612 | -0.07(-1.23%) |
Mar 11, 2011 | 5.366 | 5.418 | 5.261 | 5.314 | 1,241,438 | -0.06(-1.09%) |
Mar 10, 2011 | 5.477 | 5.477 | 5.359 | 5.372 | 985,248 | -0.18(-3.17%) |
Mar 09, 2011 | 5.509 | 5.587 | 5.470 | 5.548 | 535,656 | +0.04(+0.71%) |
Mar 08, 2011 | 5.372 | 5.522 | 5.359 | 5.509 | 886,467 | +0.16(+2.92%) |
Mar 07, 2011 | 5.385 | 5.444 | 5.307 | 5.353 | 966,198 | +0.01(+0.12%) |
Mar 04, 2011 | 5.411 | 5.424 | 5.320 | 5.346 | 760,814 | -0.08(-1.44%) |
Mar 03, 2011 | 5.392 | 5.464 | 5.353 | 5.424 | 830,105 | +0.09(+1.71%) |
Mar 02, 2011 | 5.359 | 5.444 | 5.327 | 5.333 | 1,260,345 | -0.01(-0.24%) |
Mar 01, 2011 | 5.444 | 5.457 | 5.314 | 5.346 | 1,400,455 | -0.10(-1.91%) |
Feb 28, 2011 | 5.477 | 5.509 | 5.411 | 5.450 | 593,367 | -0.01(-0.24%) |
Feb 25, 2011 | 5.385 | 5.488 | 5.379 | 5.464 | 886,944 | +0.10(+1.82%) |
Feb 24, 2011 | 5.437 | 5.437 | 5.333 | 5.366 | 1,534,326 | -0.07(-1.32%) |
Feb 23, 2011 | 5.516 | 5.561 | 5.418 | 5.437 | 969,880 | -0.09(-1.65%) |
Feb 22, 2011 | 5.607 | 5.685 | 5.522 | 5.529 | 1,053,817 | -0.14(-2.53%) |
Feb 18, 2011 | 5.672 | 5.692 | 5.640 | 5.672 | 796,471 | +0.04(+0.69%) |
Feb 17, 2011 | 5.633 | 5.633 | 5.574 | 5.633 | 597,794 | -0.02(-0.35%) |
Feb 16, 2011 | 5.600 | 5.672 | 5.555 | 5.653 | 497,250 | +0.05(+0.93%) |
Feb 15, 2011 | 5.640 | 5.692 | 5.594 | 5.600 | 768,266 | -0.06(-1.04%) |
Feb 14, 2011 | 5.620 | 5.698 | 5.587 | 5.659 | 461,271 | +0.01(+0.23%) |
Feb 11, 2011 | 5.509 | 5.646 | 5.490 | 5.646 | 703,976 | +0.10(+1.88%) |
Feb 10, 2011 | 5.627 | 5.672 | 5.503 | 5.542 | 760,813 | -0.10(-1.73%) |
Feb 09, 2011 | 5.607 | 5.659 | 5.561 | 5.640 | 1,069,766 | +0.00(+0.00%) |
Feb 08, 2011 | 5.587 | 5.685 | 5.568 | 5.640 | 775,293 | +0.04(+0.70%) |
Feb 07, 2011 | 5.548 | 5.653 | 5.509 | 5.600 | 1,049,921 | +0.05(+0.82%) |
Feb 04, 2011 | 5.424 | 5.561 | 5.418 | 5.555 | 1,557,195 | +0.13(+2.40%) |
Feb 03, 2011 | 5.398 | 5.483 | 5.346 | 5.424 | 747,697 | +0.03(+0.48%) |
Feb 02, 2011 | 5.444 | 5.529 | 5.379 | 5.398 | 712,593 | -0.08(-1.43%) |
Feb 01, 2011 | 5.431 | 5.516 | 5.379 | 5.477 | 822,544 | +0.08(+1.45%) |
Jan 31, 2011 | 5.561 | 5.561 | 5.398 | 5.398 | 1,164,085 | -0.12(-2.24%) |
Jan 28, 2011 | 5.613 | 5.711 | 5.516 | 5.522 | 1,422,910 | -0.10(-1.74%) |
Jan 27, 2011 | 5.496 | 5.653 | 5.470 | 5.620 | 1,220,393 | +0.10(+1.89%) |
Jan 26, 2011 | 5.503 | 5.555 | 5.392 | 5.516 | 1,064,876 | +0.04(+0.71%) |
Jan 25, 2011 | 5.490 | 5.503 | 5.366 | 5.477 | 1,655,115 | -0.05(-0.94%) |
Jan 24, 2011 | 5.509 | 5.548 | 5.418 | 5.529 | 1,130,823 | -0.01(-0.12%) |
Jan 21, 2011 | 5.594 | 5.594 | 5.405 | 5.535 | 1,492,283 | -0.05(-0.93%) |
Jan 20, 2011 | 5.509 | 5.646 | 5.307 | 5.587 | 3,399,534 | -0.08(-1.38%) |
Jan 19, 2011 | 5.790 | 5.796 | 5.659 | 5.666 | 952,210 | -0.14(-2.47%) |
Jan 18, 2011 | 5.705 | 5.835 | 5.633 | 5.809 | 942,335 | +0.08(+1.48%) |
Jan 14, 2011 | 5.457 | 5.790 | 5.450 | 5.724 | 1,662,991 | +0.28(+5.15%) |
Jan 13, 2011 | 5.431 | 5.529 | 5.411 | 5.444 | 766,008 | +0.00(+0.00%) |
Jan 12, 2011 | 5.542 | 5.568 | 5.418 | 5.444 | 687,574 | -0.03(-0.60%) |
Jan 11, 2011 | 5.398 | 5.509 | 5.379 | 5.477 | 1,324,725 | +0.10(+1.82%) |
Jan 10, 2011 | 5.281 | 5.431 | 5.170 | 5.379 | 1,042,792 | +0.10(+1.98%) |
Jan 07, 2011 | 5.529 | 5.594 | 5.248 | 5.274 | 1,253,365 | -0.22(-3.92%) |
Jan 06, 2011 | 5.613 | 5.633 | 5.483 | 5.490 | 809,267 | -0.11(-1.98%) |
Jan 05, 2011 | 5.522 | 5.649 | 5.496 | 5.600 | 688,241 | +0.07(+1.30%) |
Jan 04, 2011 | 5.698 | 5.770 | 5.470 | 5.529 | 1,109,770 | -0.16(-2.86%) |