Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.694 | 3.857 | 3.679 | 3.702 | 404,744 | -0.12(-3.25%) |
Sep 29, 2011 | 3.927 | 3.927 | 3.601 | 3.826 | 603,439 | +0.03(+0.82%) |
Sep 28, 2011 | 4.043 | 4.067 | 3.795 | 3.795 | 538,562 | -0.25(-6.14%) |
Sep 27, 2011 | 4.098 | 4.144 | 3.973 | 4.043 | 577,776 | +0.08(+1.96%) |
Sep 26, 2011 | 3.997 | 4.354 | 3.756 | 3.966 | 212,413 | +0.11(+2.82%) |
Sep 23, 2011 | 3.733 | 3.958 | 3.702 | 3.857 | 332,436 | +0.12(+3.33%) |
Sep 22, 2011 | 3.779 | 3.896 | 3.585 | 3.733 | 450,741 | -0.33(-8.03%) |
Sep 21, 2011 | 4.307 | 4.392 | 4.043 | 4.059 | 280,783 | -0.27(-6.27%) |
Sep 20, 2011 | 4.540 | 4.633 | 4.330 | 4.330 | 326,831 | -0.21(-4.62%) |
Sep 19, 2011 | 4.493 | 4.618 | 4.424 | 4.540 | 300,531 | -0.08(-1.68%) |
Sep 16, 2011 | 4.726 | 4.896 | 4.540 | 4.618 | 410,404 | -0.05(-1.16%) |
Sep 15, 2011 | 4.555 | 4.680 | 4.501 | 4.672 | 390,498 | +0.19(+4.33%) |
Sep 14, 2011 | 4.439 | 4.602 | 4.261 | 4.478 | 299,762 | +0.11(+2.49%) |
Sep 13, 2011 | 4.330 | 4.439 | 4.206 | 4.369 | 422,464 | +0.08(+1.81%) |
Sep 12, 2011 | 4.346 | 4.555 | 4.261 | 4.292 | 451,958 | -0.16(-3.49%) |
Sep 09, 2011 | 4.540 | 4.641 | 4.385 | 4.447 | 424,479 | -0.14(-3.05%) |
Sep 08, 2011 | 4.796 | 4.905 | 4.563 | 4.587 | 323,196 | -0.26(-5.44%) |
Sep 07, 2011 | 4.773 | 4.936 | 4.765 | 4.850 | 420,964 | +0.19(+3.99%) |
Sep 06, 2011 | 4.540 | 4.695 | 4.517 | 4.664 | 382,316 | -0.08(-1.64%) |
Sep 02, 2011 | 4.982 | 5.052 | 4.718 | 4.742 | 434,442 | -0.43(-8.26%) |
Sep 01, 2011 | 5.277 | 5.487 | 5.138 | 5.169 | 419,710 | -0.12(-2.35%) |
Aug 31, 2011 | 5.246 | 5.386 | 5.145 | 5.293 | 373,983 | +0.09(+1.79%) |
Aug 30, 2011 | 5.091 | 5.269 | 4.975 | 5.200 | 219,268 | +0.08(+1.52%) |
Aug 29, 2011 | 4.874 | 5.161 | 4.843 | 5.122 | 381,366 | +0.33(+6.97%) |
Aug 26, 2011 | 4.587 | 4.827 | 4.486 | 4.788 | 196,047 | +0.16(+3.35%) |
Aug 25, 2011 | 4.827 | 4.881 | 4.594 | 4.633 | 242,550 | -0.12(-2.61%) |
Aug 24, 2011 | 4.625 | 4.827 | 4.595 | 4.757 | 207,251 | +0.10(+2.17%) |
Aug 23, 2011 | 4.439 | 4.656 | 4.354 | 4.656 | 303,000 | +0.26(+6.01%) |
Aug 22, 2011 | 4.587 | 4.625 | 4.276 | 4.392 | 201,313 | -0.05(-1.05%) |
Aug 19, 2011 | 4.548 | 4.742 | 4.400 | 4.439 | 270,533 | -0.15(-3.21%) |
Aug 18, 2011 | 4.881 | 4.905 | 4.540 | 4.587 | 309,680 | -0.53(-10.32%) |
Aug 17, 2011 | 5.238 | 5.269 | 5.044 | 5.114 | 264,453 | -0.08(-1.49%) |
Aug 16, 2011 | 5.238 | 5.277 | 5.044 | 5.192 | 245,624 | -0.15(-2.76%) |
Aug 15, 2011 | 5.293 | 5.440 | 5.176 | 5.339 | 253,344 | +0.12(+2.23%) |
Aug 12, 2011 | 5.463 | 5.650 | 5.207 | 5.223 | 362,086 | -0.17(-3.17%) |
Aug 11, 2011 | 5.169 | 5.487 | 5.083 | 5.394 | 412,161 | +0.36(+7.09%) |
Aug 10, 2011 | 5.448 | 5.588 | 5.013 | 5.037 | 604,428 | -0.63(-11.10%) |
Aug 09, 2011 | 5.689 | 5.665 | 4.742 | 5.665 | 722,574 | +0.43(+8.31%) |
Aug 08, 2011 | 5.689 | 5.859 | 5.223 | 5.231 | 1,196,056 | -0.67(-11.32%) |
Aug 05, 2011 | 5.937 | 6.069 | 5.557 | 5.898 | 605,387 | +0.06(+1.06%) |
Aug 04, 2011 | 6.177 | 6.395 | 5.836 | 5.836 | 559,920 | -0.45(-7.16%) |
Aug 03, 2011 | 6.162 | 6.356 | 6.077 | 6.286 | 463,402 | +0.15(+2.40%) |
Aug 02, 2011 | 6.402 | 6.589 | 6.123 | 6.139 | 464,313 | -0.28(-4.35%) |
Aug 01, 2011 | 6.744 | 6.860 | 6.294 | 6.418 | 764,821 | -0.23(-3.50%) |
Jul 29, 2011 | 6.395 | 6.837 | 6.271 | 6.651 | 466,814 | +0.12(+1.78%) |
Jul 28, 2011 | 6.449 | 6.899 | 6.395 | 6.534 | 944,462 | +0.10(+1.57%) |
Jul 27, 2011 | 6.503 | 6.573 | 5.813 | 6.434 | 1,664,986 | +0.86(+15.46%) |
Jul 26, 2011 | 5.650 | 5.689 | 5.502 | 5.572 | 343,054 | -0.06(-1.10%) |
Jul 25, 2011 | 5.634 | 5.758 | 5.557 | 5.634 | 399,191 | -0.10(-1.76%) |
Jul 22, 2011 | 5.758 | 5.774 | 5.720 | 5.735 | 191,729 | -0.08(-1.34%) |
Jul 21, 2011 | 5.836 | 5.952 | 5.774 | 5.813 | 311,235 | +0.02(+0.27%) |
Jul 20, 2011 | 5.937 | 5.960 | 5.720 | 5.797 | 155,626 | -0.14(-2.35%) |
Jul 19, 2011 | 5.890 | 6.014 | 5.805 | 5.937 | 208,168 | +0.16(+2.68%) |
Jul 18, 2011 | 5.999 | 6.053 | 5.766 | 5.782 | 233,291 | -0.27(-4.49%) |
Jul 15, 2011 | 5.983 | 6.193 | 5.983 | 6.053 | 292,682 | +0.10(+1.69%) |
Jul 14, 2011 | 6.108 | 6.154 | 5.867 | 5.952 | 201,805 | -0.15(-2.42%) |
Jul 13, 2011 | 6.154 | 6.240 | 6.045 | 6.100 | 181,398 | +0.02(+0.26%) |
Jul 12, 2011 | 6.146 | 6.271 | 6.069 | 6.084 | 231,857 | -0.12(-1.88%) |
Jul 11, 2011 | 6.294 | 6.348 | 6.154 | 6.201 | 180,138 | -0.21(-3.27%) |
Jul 08, 2011 | 6.333 | 6.441 | 6.240 | 6.410 | 223,860 | -0.05(-0.72%) |
Jul 07, 2011 | 6.457 | 6.620 | 6.426 | 6.457 | 235,594 | +0.10(+1.59%) |
Jul 06, 2011 | 6.387 | 6.596 | 6.333 | 6.356 | 150,357 | -0.06(-0.97%) |
Jul 05, 2011 | 6.309 | 6.441 | 6.201 | 6.418 | 286,213 | +0.12(+1.85%) |
Jul 01, 2011 | 6.108 | 6.317 | 6.092 | 6.302 | 396,557 | +0.21(+3.44%) |
Jun 30, 2011 | 5.999 | 6.123 | 5.991 | 6.092 | 222,805 | +0.11(+1.82%) |
Jun 29, 2011 | 5.929 | 6.014 | 5.875 | 5.983 | 192,616 | +0.09(+1.58%) |
Jun 28, 2011 | 5.758 | 5.906 | 5.758 | 5.890 | 212,705 | +0.15(+2.57%) |
Jun 27, 2011 | 5.657 | 5.789 | 5.541 | 5.743 | 417,137 | +0.02(+0.41%) |
Jun 24, 2011 | 5.945 | 5.952 | 5.681 | 5.720 | 723,802 | -0.20(-3.41%) |
Jun 23, 2011 | 5.797 | 5.945 | 5.712 | 5.921 | 241,372 | +0.00(+0.00%) |
Jun 22, 2011 | 6.092 | 6.092 | 5.859 | 5.921 | 332,159 | -0.24(-3.90%) |
Jun 21, 2011 | 5.976 | 6.193 | 5.952 | 6.162 | 239,742 | +0.26(+4.34%) |
Jun 20, 2011 | 5.914 | 5.929 | 5.875 | 5.906 | 221,078 | -0.02(-0.26%) |
Jun 17, 2011 | 5.952 | 6.014 | 5.797 | 5.921 | 421,791 | +0.07(+1.19%) |
Jun 16, 2011 | 5.727 | 5.890 | 5.665 | 5.851 | 259,680 | +0.13(+2.31%) |
Jun 15, 2011 | 5.813 | 5.895 | 5.689 | 5.720 | 543,807 | -0.21(-3.53%) |
Jun 14, 2011 | 5.642 | 6.069 | 5.595 | 5.929 | 493,639 | +0.40(+7.30%) |
Jun 13, 2011 | 5.533 | 5.564 | 5.363 | 5.526 | 231,981 | +0.03(+0.57%) |
Jun 10, 2011 | 5.603 | 5.634 | 5.448 | 5.494 | 326,041 | -0.17(-3.01%) |
Jun 09, 2011 | 5.611 | 5.751 | 5.611 | 5.665 | 212,512 | +0.07(+1.25%) |
Jun 08, 2011 | 5.665 | 5.820 | 5.549 | 5.595 | 195,949 | -0.12(-2.17%) |
Jun 07, 2011 | 5.867 | 5.875 | 5.720 | 5.720 | 176,506 | -0.10(-1.73%) |
Jun 06, 2011 | 6.045 | 6.100 | 5.805 | 5.820 | 402,593 | -0.26(-4.21%) |
Jun 03, 2011 | 6.100 | 6.185 | 5.937 | 6.077 | 523,183 | -0.26(-4.04%) |
May 24, 2011 | 6.480 | 6.511 | 6.255 | 6.333 | 323,837 | -0.09(-1.45%) |
May 23, 2011 | 6.628 | 6.628 | 6.426 | 6.426 | 287,848 | -0.34(-5.05%) |
May 20, 2011 | 6.767 | 6.822 | 6.604 | 6.767 | 298,499 | -0.05(-0.68%) |
May 19, 2011 | 6.930 | 6.977 | 6.736 | 6.814 | 333,541 | -0.06(-0.90%) |
May 18, 2011 | 6.961 | 7.023 | 6.829 | 6.876 | 445,692 | -0.09(-1.34%) |
May 17, 2011 | 7.116 | 7.202 | 6.922 | 6.969 | 301,492 | -0.17(-2.39%) |
May 16, 2011 | 7.109 | 7.326 | 7.085 | 7.140 | 333,955 | -0.04(-0.54%) |
May 13, 2011 | 7.427 | 7.473 | 7.101 | 7.179 | 266,272 | -0.26(-3.44%) |
May 12, 2011 | 7.147 | 7.559 | 7.094 | 7.435 | 155,195 | +0.23(+3.12%) |
May 11, 2011 | 7.349 | 7.404 | 7.116 | 7.210 | 302,082 | -0.16(-2.21%) |
May 10, 2011 | 7.334 | 7.404 | 7.241 | 7.373 | 166,991 | +0.12(+1.60%) |
May 09, 2011 | 7.279 | 7.326 | 7.225 | 7.256 | 122,181 | -0.09(-1.16%) |
May 06, 2011 | 7.489 | 7.489 | 7.258 | 7.342 | 355,648 | +0.01(+0.11%) |
May 05, 2011 | 7.279 | 7.489 | 7.202 | 7.334 | 348,551 | -0.02(-0.32%) |
May 04, 2011 | 7.497 | 7.497 | 7.194 | 7.357 | 438,924 | -0.12(-1.56%) |
May 03, 2011 | 7.582 | 7.667 | 7.442 | 7.473 | 451,816 | -0.15(-1.93%) |
May 02, 2011 | 7.605 | 7.629 | 7.567 | 7.621 | 541,460 | +0.09(+1.13%) |
Apr 29, 2011 | 7.636 | 7.644 | 7.512 | 7.536 | 289,382 | -0.08(-1.02%) |
Apr 28, 2011 | 7.660 | 7.675 | 7.489 | 7.613 | 280,920 | -0.06(-0.81%) |
Apr 27, 2011 | 7.466 | 7.699 | 7.217 | 7.675 | 598,938 | +0.19(+2.49%) |
Apr 26, 2011 | 7.551 | 7.667 | 7.473 | 7.489 | 217,354 | -0.05(-0.72%) |
Apr 25, 2011 | 7.683 | 7.714 | 7.520 | 7.543 | 221,372 | -0.14(-1.82%) |
Apr 21, 2011 | 7.761 | 7.761 | 7.536 | 7.683 | 135,527 | +0.01(+0.10%) |
Apr 20, 2011 | 7.613 | 7.792 | 7.590 | 7.675 | 248,601 | +0.22(+2.91%) |
Apr 19, 2011 | 7.349 | 7.497 | 7.241 | 7.458 | 203,827 | +0.14(+1.91%) |
Apr 18, 2011 | 7.233 | 7.334 | 7.093 | 7.318 | 205,016 | -0.06(-0.84%) |
Apr 15, 2011 | 7.287 | 7.404 | 7.093 | 7.380 | 342,208 | +0.07(+0.96%) |
Apr 14, 2011 | 7.171 | 7.334 | 7.171 | 7.310 | 482,805 | +0.05(+0.64%) |
Apr 13, 2011 | 7.404 | 7.404 | 7.163 | 7.264 | 276,273 | -0.07(-0.95%) |
Apr 12, 2011 | 7.303 | 7.427 | 7.225 | 7.334 | 234,354 | -0.04(-0.53%) |
Apr 11, 2011 | 7.419 | 7.504 | 7.264 | 7.373 | 195,429 | -0.08(-1.04%) |
Apr 08, 2011 | 7.792 | 7.830 | 7.357 | 7.450 | 316,938 | -0.26(-3.42%) |
Apr 07, 2011 | 7.993 | 8.063 | 7.714 | 7.714 | 345,932 | -0.29(-3.68%) |
Apr 06, 2011 | 7.893 | 8.040 | 7.846 | 8.009 | 214,188 | +0.17(+2.18%) |
Apr 05, 2011 | 7.567 | 8.040 | 7.543 | 7.838 | 666,337 | +0.23(+3.06%) |
Apr 04, 2011 | 7.473 | 7.761 | 7.473 | 7.605 | 386,688 | +0.13(+1.77%) |
Apr 01, 2011 | 7.442 | 7.598 | 7.310 | 7.473 | 792,129 | +0.07(+0.94%) |
Mar 31, 2011 | 7.155 | 7.497 | 7.155 | 7.404 | 296,285 | +0.25(+3.47%) |
Mar 30, 2011 | 7.155 | 7.155 | 7.155 | 7.155 | 366,583 | +0.08(+1.10%) |
Mar 29, 2011 | 7.054 | 7.116 | 6.922 | 7.078 | 477,250 | +0.02(+0.22%) |
Mar 28, 2011 | 7.085 | 7.171 | 7.062 | 7.062 | 323,179 | -0.01(-0.11%) |
Mar 25, 2011 | 7.194 | 7.396 | 7.054 | 7.070 | 280,003 | -0.06(-0.87%) |
Mar 24, 2011 | 7.093 | 7.225 | 6.891 | 7.132 | 408,676 | +0.13(+1.88%) |
Mar 23, 2011 | 6.946 | 7.047 | 6.884 | 7.000 | 912,244 | +0.02(+0.22%) |
Mar 22, 2011 | 6.969 | 7.054 | 6.907 | 6.985 | 338,354 | +0.01(+0.11%) |
Mar 21, 2011 | 6.891 | 6.977 | 6.798 | 6.977 | 395,715 | +0.26(+3.81%) |
Mar 18, 2011 | 6.837 | 7.116 | 6.674 | 6.721 | 830,593 | +0.00(+0.00%) |
Mar 17, 2011 | 6.985 | 7.000 | 6.662 | 6.721 | 443,174 | -0.11(-1.59%) |
Mar 16, 2011 | 6.798 | 6.985 | 6.752 | 6.829 | 387,162 | -0.01(-0.11%) |
Mar 15, 2011 | 6.791 | 6.907 | 6.783 | 6.837 | 266,482 | -0.06(-0.90%) |
Mar 14, 2011 | 6.891 | 7.116 | 6.853 | 6.899 | 257,967 | -0.13(-1.88%) |
Mar 11, 2011 | 6.930 | 7.124 | 6.868 | 7.031 | 227,064 | +0.02(+0.33%) |
Mar 10, 2011 | 7.194 | 7.194 | 6.907 | 7.008 | 533,350 | -0.34(-4.65%) |
Mar 09, 2011 | 7.179 | 7.481 | 7.140 | 7.349 | 277,863 | +0.17(+2.38%) |
Mar 08, 2011 | 6.938 | 7.217 | 6.783 | 7.179 | 325,749 | +0.23(+3.35%) |
Mar 07, 2011 | 6.915 | 7.023 | 6.690 | 6.946 | 391,389 | +0.04(+0.56%) |
Mar 04, 2011 | 6.876 | 6.969 | 6.783 | 6.907 | 211,374 | +0.02(+0.34%) |
Mar 03, 2011 | 6.775 | 6.985 | 6.775 | 6.884 | 374,270 | +0.19(+2.90%) |
Mar 02, 2011 | 6.496 | 6.697 | 6.496 | 6.690 | 217,323 | +0.17(+2.62%) |
Mar 01, 2011 | 6.643 | 6.651 | 6.364 | 6.519 | 417,284 | -0.12(-1.75%) |
Feb 28, 2011 | 6.775 | 6.775 | 6.480 | 6.635 | 173,751 | -0.05(-0.81%) |
Feb 25, 2011 | 6.503 | 6.744 | 6.465 | 6.690 | 216,947 | +0.23(+3.61%) |
Feb 24, 2011 | 6.402 | 6.519 | 6.356 | 6.457 | 357,134 | +0.07(+1.09%) |
Feb 23, 2011 | 6.674 | 6.713 | 6.278 | 6.387 | 284,771 | -0.30(-4.52%) |
Feb 22, 2011 | 6.915 | 7.031 | 6.690 | 6.690 | 290,479 | -0.36(-5.07%) |
Feb 18, 2011 | 7.116 | 7.163 | 6.922 | 7.047 | 253,893 | -0.03(-0.44%) |
Feb 17, 2011 | 7.124 | 7.163 | 6.992 | 7.078 | 223,927 | -0.05(-0.65%) |
Feb 16, 2011 | 6.985 | 7.217 | 6.985 | 7.124 | 270,895 | +0.15(+2.11%) |
Feb 15, 2011 | 6.953 | 7.000 | 6.907 | 6.977 | 405,142 | +0.01(+0.11%) |
Feb 14, 2011 | 6.876 | 7.078 | 6.845 | 6.969 | 407,471 | +0.11(+1.58%) |
Feb 11, 2011 | 6.721 | 6.860 | 6.659 | 6.860 | 612,390 | +0.12(+1.73%) |
Feb 10, 2011 | 6.690 | 6.907 | 6.690 | 6.744 | 460,976 | -0.02(-0.34%) |
Feb 09, 2011 | 6.682 | 6.868 | 6.480 | 6.767 | 844,500 | +0.06(+0.93%) |
Feb 08, 2011 | 6.589 | 6.705 | 6.534 | 6.705 | 491,195 | +0.10(+1.53%) |
Feb 07, 2011 | 6.612 | 6.728 | 6.565 | 6.604 | 297,557 | +0.00(+0.00%) |
Feb 04, 2011 | 6.550 | 6.635 | 6.511 | 6.604 | 200,854 | +0.04(+0.59%) |
Feb 03, 2011 | 6.581 | 6.674 | 6.499 | 6.565 | 244,874 | -0.04(-0.59%) |
Feb 02, 2011 | 6.581 | 6.666 | 6.542 | 6.604 | 124,993 | +0.00(+0.00%) |
Feb 01, 2011 | 6.441 | 6.744 | 6.371 | 6.604 | 459,772 | +0.23(+3.65%) |
Jan 31, 2011 | 6.325 | 6.449 | 6.247 | 6.371 | 330,812 | +0.08(+1.23%) |
Jan 28, 2011 | 6.519 | 6.542 | 6.255 | 6.294 | 456,448 | -0.25(-3.80%) |
Jan 27, 2011 | 6.628 | 6.713 | 6.480 | 6.542 | 352,076 | -0.12(-1.86%) |
Jan 26, 2011 | 6.465 | 6.822 | 6.465 | 6.666 | 339,925 | +0.22(+3.37%) |
Jan 25, 2011 | 6.247 | 6.449 | 6.177 | 6.449 | 280,775 | +0.13(+2.09%) |
Jan 24, 2011 | 6.108 | 6.356 | 6.092 | 6.317 | 159,696 | +0.23(+3.69%) |
Jan 21, 2011 | 6.216 | 6.263 | 6.045 | 6.092 | 313,365 | -0.09(-1.38%) |
Jan 20, 2011 | 6.170 | 6.348 | 6.030 | 6.177 | 282,654 | +0.00(+0.00%) |
Jan 19, 2011 | 6.558 | 6.558 | 6.162 | 6.177 | 383,600 | -0.40(-6.13%) |
Jan 18, 2011 | 6.581 | 6.672 | 6.527 | 6.581 | 299,690 | -0.02(-0.24%) |
Jan 14, 2011 | 6.635 | 6.721 | 6.534 | 6.596 | 315,585 | -0.02(-0.35%) |
Jan 13, 2011 | 6.534 | 6.759 | 6.511 | 6.620 | 241,077 | +0.06(+0.95%) |
Jan 12, 2011 | 6.395 | 6.558 | 6.348 | 6.558 | 236,218 | +0.27(+4.32%) |
Jan 11, 2011 | 6.465 | 6.472 | 6.240 | 6.286 | 301,613 | -0.14(-2.17%) |
Jan 10, 2011 | 6.395 | 6.519 | 6.317 | 6.426 | 367,214 | -0.02(-0.24%) |
Jan 07, 2011 | 6.542 | 6.744 | 6.410 | 6.441 | 417,218 | -0.10(-1.54%) |
Jan 06, 2011 | 6.891 | 6.891 | 6.472 | 6.542 | 224,995 | -0.33(-4.75%) |
Jan 05, 2011 | 6.783 | 6.938 | 6.744 | 6.868 | 287,192 | +0.05(+0.68%) |
Jan 04, 2011 | 6.876 | 6.938 | 6.578 | 6.822 | 664,054 | -0.03(-0.45%) |
Jan 03, 2011 | 6.690 | 6.907 | 6.666 | 6.853 | 350,992 | +0.24(+3.64%) |
Dec 31, 2010 | 6.767 | 6.899 | 6.565 | 6.612 | 363,141 | -0.19(-2.85%) |
Dec 30, 2010 | 6.759 | 6.868 | 6.705 | 6.806 | 185,080 | +0.02(+0.23%) |
Dec 29, 2010 | 6.775 | 6.806 | 6.759 | 6.791 | 132,734 | +0.03(+0.46%) |
Dec 28, 2010 | 6.798 | 6.822 | 6.697 | 6.759 | 183,999 | -0.03(-0.46%) |
Dec 27, 2010 | 6.744 | 6.845 | 6.728 | 6.791 | 291,509 | +0.04(+0.57%) |
Dec 23, 2010 | 6.659 | 6.783 | 6.612 | 6.752 | 206,913 | +0.08(+1.16%) |
Dec 22, 2010 | 6.767 | 6.767 | 6.488 | 6.674 | 267,322 | -0.05(-0.81%) |
Dec 21, 2010 | 6.550 | 6.775 | 6.519 | 6.728 | 527,435 | +0.19(+2.97%) |
Dec 20, 2010 | 6.488 | 6.558 | 6.488 | 6.534 | 198,839 | +0.08(+1.20%) |
Dec 17, 2010 | 6.596 | 6.596 | 6.402 | 6.457 | 404,740 | -0.13(-2.00%) |
Dec 16, 2010 | 6.449 | 6.589 | 6.389 | 6.589 | 316,286 | +0.15(+2.29%) |
Dec 15, 2010 | 6.496 | 6.581 | 6.340 | 6.441 | 577,187 | -0.08(-1.19%) |
Dec 14, 2010 | 6.659 | 6.659 | 6.410 | 6.519 | 443,555 | -0.08(-1.18%) |
Dec 13, 2010 | 6.713 | 6.853 | 6.558 | 6.596 | 576,808 | -0.10(-1.51%) |
Dec 10, 2010 | 6.379 | 6.791 | 6.294 | 6.697 | 517,989 | +0.32(+4.99%) |
Dec 09, 2010 | 6.208 | 6.426 | 6.030 | 6.379 | 814,405 | +0.19(+3.01%) |
Dec 08, 2010 | 5.789 | 6.236 | 5.727 | 6.193 | 670,173 | +0.43(+7.40%) |
Dec 07, 2010 | 5.797 | 5.820 | 5.665 | 5.766 | 630,148 | +0.08(+1.36%) |
Dec 06, 2010 | 5.735 | 5.813 | 5.650 | 5.689 | 272,894 | -0.08(-1.35%) |
Dec 03, 2010 | 5.704 | 5.805 | 5.665 | 5.766 | 265,338 | +0.01(+0.13%) |
Dec 02, 2010 | 5.720 | 5.796 | 5.626 | 5.758 | 310,930 | +0.05(+0.95%) |
Dec 01, 2010 | 5.595 | 5.766 | 5.572 | 5.704 | 347,771 | +0.26(+4.70%) |
Nov 30, 2010 | 5.339 | 5.471 | 5.238 | 5.448 | 579,953 | +0.05(+0.86%) |
Nov 29, 2010 | 5.487 | 5.487 | 5.324 | 5.401 | 210,817 | -0.15(-2.66%) |
Nov 26, 2010 | 5.595 | 5.650 | 5.533 | 5.549 | 68,846 | -0.11(-1.92%) |
Nov 24, 2010 | 5.409 | 5.657 | 5.657 | 5.657 | 195,156 | +0.29(+5.35%) |
Nov 23, 2010 | 5.409 | 5.456 | 5.269 | 5.370 | 226,046 | -0.14(-2.54%) |
Nov 22, 2010 | 5.572 | 5.572 | 5.262 | 5.510 | 397,048 | -0.11(-1.93%) |
Nov 19, 2010 | 5.696 | 5.727 | 5.487 | 5.619 | 551,888 | -0.12(-2.03%) |
Nov 18, 2010 | 5.526 | 5.797 | 5.479 | 5.735 | 533,882 | +0.29(+5.42%) |
Nov 17, 2010 | 5.502 | 5.510 | 5.394 | 5.440 | 192,735 | -0.05(-0.99%) |
Nov 16, 2010 | 5.456 | 5.502 | 5.262 | 5.494 | 625,775 | -0.03(-0.56%) |
Nov 15, 2010 | 5.533 | 5.533 | 5.363 | 5.526 | 361,604 | -0.01(-0.14%) |
Nov 12, 2010 | 5.657 | 5.712 | 5.487 | 5.533 | 584,623 | -0.21(-3.65%) |
Nov 11, 2010 | 5.603 | 5.760 | 5.481 | 5.743 | 562,100 | +0.04(+0.68%) |
Nov 10, 2010 | 5.285 | 5.758 | 5.192 | 5.704 | 1,163,147 | +0.46(+8.73%) |
Nov 09, 2010 | 4.959 | 5.277 | 4.959 | 5.246 | 1,618,280 | +0.29(+5.96%) |
Nov 08, 2010 | 5.060 | 5.130 | 4.889 | 4.951 | 363,716 | -0.12(-2.45%) |
Nov 05, 2010 | 4.835 | 5.083 | 4.804 | 5.075 | 416,212 | +0.27(+5.65%) |
Nov 04, 2010 | 4.858 | 4.928 | 4.749 | 4.804 | 384,307 | +0.07(+1.48%) |
Nov 03, 2010 | 4.742 | 4.788 | 4.587 | 4.734 | 307,121 | -0.02(-0.33%) |
Nov 02, 2010 | 4.765 | 4.827 | 4.687 | 4.749 | 287,983 | +0.04(+0.82%) |
Nov 01, 2010 | 4.858 | 5.029 | 4.625 | 4.711 | 587,971 | -0.12(-2.57%) |
Oct 29, 2010 | 4.788 | 4.866 | 4.773 | 4.835 | 583,061 | +0.00(+0.00%) |
Oct 28, 2010 | 4.936 | 4.943 | 4.734 | 4.835 | 564,931 | -0.02(-0.48%) |
Oct 27, 2010 | 4.517 | 4.928 | 4.517 | 4.858 | 1,345,919 | +0.25(+5.39%) |
Oct 25, 2010 | 4.610 | 4.734 | 4.571 | 4.610 | 154,220 | +0.06(+1.37%) |
Oct 22, 2010 | 4.618 | 4.618 | 4.470 | 4.548 | 118,455 | -0.05(-1.18%) |
Oct 21, 2010 | 4.711 | 4.749 | 4.385 | 4.602 | 358,435 | -0.05(-1.17%) |
Oct 20, 2010 | 4.524 | 4.765 | 4.524 | 4.656 | 372,068 | +0.18(+3.99%) |
Oct 19, 2010 | 4.649 | 4.703 | 4.424 | 4.478 | 266,619 | -0.28(-5.87%) |
Oct 18, 2010 | 4.711 | 4.781 | 4.656 | 4.757 | 157,087 | +0.07(+1.49%) |
Oct 15, 2010 | 4.718 | 4.749 | 4.563 | 4.687 | 334,660 | +0.05(+1.17%) |
Oct 14, 2010 | 4.773 | 4.812 | 4.571 | 4.633 | 356,989 | -0.15(-3.08%) |
Oct 13, 2010 | 4.579 | 4.819 | 4.540 | 4.781 | 616,498 | +0.23(+4.94%) |
Oct 12, 2010 | 4.548 | 4.594 | 4.424 | 4.555 | 304,998 | +0.02(+0.51%) |
Oct 11, 2010 | 4.555 | 4.633 | 4.524 | 4.532 | 263,578 | -0.02(-0.34%) |
Oct 08, 2010 | 4.548 | 4.579 | 4.385 | 4.548 | 497,358 | +0.10(+2.27%) |
Oct 07, 2010 | 4.563 | 4.594 | 4.377 | 4.447 | 1,398 | -0.05(-1.21%) |
Oct 06, 2010 | 4.571 | 4.579 | 4.439 | 4.501 | 216,571 | -0.07(-1.53%) |
Oct 05, 2010 | 4.439 | 4.579 | 4.377 | 4.571 | 282,643 | +0.21(+4.80%) |
Oct 04, 2010 | 4.579 | 4.579 | 4.284 | 4.361 | 319,888 | -0.23(-5.07%) |