Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.524 | 5.661 | 5.276 | 5.327 | 10,863 | -0.24(-4.31%) |
Sep 29, 2011 | 5.764 | 5.764 | 5.404 | 5.567 | 12,259 | -0.10(-1.81%) |
Sep 28, 2011 | 5.935 | 5.935 | 5.670 | 5.670 | 17,574 | -0.27(-4.47%) |
Sep 27, 2011 | 5.815 | 5.935 | 5.815 | 5.935 | 8,815 | +0.11(+1.91%) |
Sep 26, 2011 | 5.841 | 5.841 | 5.781 | 5.824 | 2,918 | +0.04(+0.74%) |
Sep 23, 2011 | 5.781 | 6.115 | 5.773 | 5.781 | 29,903 | +0.11(+1.96%) |
Sep 22, 2011 | 5.884 | 5.884 | 5.670 | 5.670 | 6,655 | -0.20(-3.36%) |
Sep 21, 2011 | 5.893 | 5.893 | 5.867 | 5.867 | 1,284 | -0.04(-0.72%) |
Sep 20, 2011 | 5.850 | 5.918 | 5.790 | 5.910 | 9,284 | +0.07(+1.17%) |
Sep 19, 2011 | 5.841 | 5.858 | 5.683 | 5.841 | 7,472 | -0.02(-0.29%) |
Sep 16, 2011 | 5.995 | 5.995 | 5.713 | 5.858 | 11,291 | -0.14(-2.29%) |
Sep 15, 2011 | 5.927 | 5.995 | 5.781 | 5.995 | 11,647 | +0.05(+0.86%) |
Sep 14, 2011 | 5.910 | 5.944 | 5.815 | 5.944 | 17,332 | +0.06(+1.02%) |
Sep 13, 2011 | 5.807 | 5.893 | 5.644 | 5.884 | 3,360 | +0.01(+0.15%) |
Sep 12, 2011 | 5.721 | 5.884 | 5.721 | 5.875 | 13,193 | +0.10(+1.78%) |
Sep 09, 2011 | 5.704 | 5.901 | 5.507 | 5.773 | 45,382 | -0.07(-1.17%) |
Sep 08, 2011 | 5.850 | 5.858 | 5.730 | 5.841 | 14,232 | -0.06(-1.02%) |
Sep 07, 2011 | 5.978 | 5.995 | 5.730 | 5.901 | 12,653 | -0.07(-1.15%) |
Sep 06, 2011 | 5.893 | 5.970 | 5.499 | 5.970 | 239,639 | -0.11(-1.83%) |
Sep 02, 2011 | 5.747 | 6.081 | 5.747 | 6.081 | 4,016 | +0.28(+4.87%) |
Sep 01, 2011 | 5.970 | 5.970 | 5.747 | 5.798 | 8,213 | -0.24(-3.97%) |
Aug 31, 2011 | 5.995 | 6.038 | 5.910 | 6.038 | 11,947 | +0.11(+1.88%) |
Aug 30, 2011 | 5.953 | 5.961 | 5.910 | 5.927 | 1,517 | -0.05(-0.86%) |
Aug 29, 2011 | 5.927 | 6.064 | 5.867 | 5.978 | 9,223 | +0.03(+0.58%) |
Aug 26, 2011 | 5.833 | 5.944 | 5.790 | 5.944 | 7,728 | +0.08(+1.31%) |
Aug 25, 2011 | 5.858 | 5.910 | 5.567 | 5.867 | 370,480 | +0.04(+0.73%) |
Aug 24, 2011 | 5.773 | 5.978 | 5.773 | 5.824 | 4,536 | +0.04(+0.74%) |
Aug 23, 2011 | 5.563 | 5.798 | 5.464 | 5.781 | 24,308 | +0.17(+3.05%) |
Aug 22, 2011 | 5.653 | 5.653 | 5.567 | 5.610 | 9,777 | -0.04(-0.76%) |
Aug 19, 2011 | 5.653 | 5.653 | 5.653 | 5.653 | 2,423 | +0.00(+0.00%) |
Aug 18, 2011 | 5.644 | 5.764 | 5.610 | 5.653 | 6,722 | +0.03(+0.46%) |
Aug 17, 2011 | 5.670 | 5.687 | 5.567 | 5.627 | 19,894 | -0.08(-1.35%) |
Aug 16, 2011 | 5.644 | 5.704 | 5.636 | 5.704 | 10,415 | +0.00(+0.00%) |
Aug 15, 2011 | 5.704 | 5.730 | 5.679 | 5.704 | 11,505 | +0.30(+5.53%) |
Aug 12, 2011 | 5.644 | 5.723 | 5.405 | 5.405 | 4,993 | -0.29(-5.10%) |
Aug 11, 2011 | 5.593 | 5.696 | 5.559 | 5.696 | 2,986 | +0.17(+3.09%) |
Aug 10, 2011 | 5.696 | 5.790 | 5.525 | 5.525 | 8,071 | -0.32(-5.41%) |
Aug 09, 2011 | 5.439 | 5.841 | 5.209 | 5.841 | 18,176 | +0.14(+2.40%) |
Aug 08, 2011 | 5.294 | 5.807 | 4.292 | 5.704 | 78,129 | +0.14(+2.45%) |
Aug 05, 2011 | 5.952 | 5.952 | 5.252 | 5.568 | 75,708 | -0.40(-6.72%) |
Aug 04, 2011 | 5.580 | 5.969 | 5.494 | 5.969 | 22,930 | +0.42(+7.54%) |
Aug 03, 2011 | 5.661 | 5.661 | 5.457 | 5.550 | 9,187 | -0.17(-2.99%) |
Aug 02, 2011 | 5.644 | 5.747 | 5.431 | 5.721 | 25,692 | +0.02(+0.30%) |
Aug 01, 2011 | 5.499 | 5.704 | 5.431 | 5.704 | 96,066 | +0.05(+0.91%) |
Jul 29, 2011 | 5.815 | 5.828 | 5.422 | 5.653 | 53,507 | -0.15(-2.50%) |
Jul 28, 2011 | 5.977 | 5.986 | 5.670 | 5.798 | 14,906 | -0.23(-3.82%) |
Jul 27, 2011 | 6.063 | 6.063 | 6.020 | 6.029 | 11,084 | -0.03(-0.56%) |
Jul 26, 2011 | 6.140 | 6.140 | 5.969 | 6.063 | 10,481 | -0.05(-0.84%) |
Jul 25, 2011 | 6.080 | 6.140 | 6.071 | 6.114 | 10,313 | -0.05(-0.83%) |
Jul 22, 2011 | 6.199 | 6.251 | 6.140 | 6.165 | 2,693 | -0.19(-2.96%) |
Jul 21, 2011 | 6.080 | 6.353 | 5.909 | 6.353 | 5,566 | +0.27(+4.49%) |
Jul 20, 2011 | 6.174 | 6.174 | 6.012 | 6.080 | 13,199 | -0.12(-1.93%) |
Jul 19, 2011 | 6.234 | 6.234 | 5.935 | 6.199 | 41,299 | -0.15(-2.42%) |
Jul 18, 2011 | 6.234 | 6.353 | 6.097 | 6.353 | 21,372 | -0.05(-0.80%) |
Jul 15, 2011 | 6.199 | 6.404 | 6.131 | 6.404 | 5,872 | +0.19(+3.02%) |
Jul 14, 2011 | 6.293 | 6.310 | 6.182 | 6.216 | 6,567 | -0.11(-1.75%) |
Jul 13, 2011 | 6.131 | 6.345 | 6.123 | 6.327 | 37,029 | +0.21(+3.49%) |
Jul 12, 2011 | 6.123 | 6.148 | 5.960 | 6.114 | 25,653 | -0.07(-1.11%) |
Jul 11, 2011 | 6.054 | 6.191 | 5.995 | 6.182 | 18,409 | +0.08(+1.26%) |
Jul 08, 2011 | 6.012 | 6.105 | 5.987 | 6.105 | 13,250 | +0.09(+1.49%) |
Jul 07, 2011 | 5.977 | 6.016 | 5.977 | 6.016 | 67,491 | +0.03(+0.50%) |
Jul 06, 2011 | 6.012 | 6.012 | 5.977 | 5.986 | 4,918 | +0.00(+0.00%) |
Jul 05, 2011 | 6.012 | 6.012 | 5.977 | 5.986 | 13,579 | -0.03(-0.43%) |
Jul 01, 2011 | 6.020 | 6.020 | 5.977 | 6.012 | 20,716 | -0.03(-0.42%) |
Jun 30, 2011 | 6.003 | 6.037 | 5.909 | 6.037 | 7,987 | +0.00(+0.00%) |
Jun 29, 2011 | 6.012 | 6.037 | 5.909 | 6.037 | 12,049 | -0.04(-0.70%) |
Jun 28, 2011 | 6.088 | 6.105 | 5.926 | 6.080 | 11,229 | +0.04(+0.71%) |
Jun 27, 2011 | 6.037 | 6.063 | 6.019 | 6.037 | 3,642 | +0.01(+0.14%) |
Jun 24, 2011 | 5.960 | 6.105 | 5.841 | 6.029 | 22,971 | +0.01(+0.14%) |
Jun 23, 2011 | 5.798 | 6.020 | 5.764 | 6.020 | 26,761 | +0.09(+1.44%) |
Jun 22, 2011 | 6.003 | 6.012 | 5.926 | 5.935 | 10,337 | -0.09(-1.56%) |
Jun 21, 2011 | 6.037 | 6.037 | 5.977 | 6.029 | 10,422 | +0.05(+0.86%) |
Jun 20, 2011 | 5.986 | 5.994 | 5.977 | 5.977 | 7,048 | -0.02(-0.28%) |
Jun 17, 2011 | 5.901 | 5.994 | 5.866 | 5.994 | 12,374 | +0.03(+0.43%) |
Jun 16, 2011 | 5.986 | 5.986 | 5.892 | 5.969 | 7,060 | +0.02(+0.29%) |
Jun 15, 2011 | 5.947 | 5.960 | 5.943 | 5.952 | 2,000 | +0.03(+0.58%) |
Jun 14, 2011 | 5.986 | 5.986 | 5.918 | 5.918 | 3,161 | -0.10(-1.70%) |
Jun 13, 2011 | 5.983 | 6.063 | 5.892 | 6.020 | 31,793 | +0.03(+0.57%) |
Jun 10, 2011 | 5.943 | 5.986 | 5.935 | 5.986 | 4,056 | -0.01(-0.14%) |
Jun 09, 2011 | 5.977 | 5.994 | 5.977 | 5.994 | 19,353 | +0.02(+0.29%) |
Jun 08, 2011 | 5.960 | 5.994 | 5.918 | 5.977 | 14,206 | +0.02(+0.29%) |
Jun 07, 2011 | 5.939 | 5.965 | 5.939 | 5.960 | 10,430 | -0.01(-0.14%) |
Jun 06, 2011 | 5.977 | 5.994 | 5.952 | 5.969 | 12,186 | -0.01(-0.14%) |
Jun 03, 2011 | 5.977 | 5.986 | 5.960 | 5.977 | 14,544 | -0.09(-1.41%) |
May 24, 2011 | 6.020 | 6.088 | 5.977 | 6.063 | 16,827 | +0.04(+0.71%) |
May 23, 2011 | 5.832 | 6.071 | 5.832 | 6.020 | 42,995 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.071 | 6.131 | 14,964 | +0.03(+0.42%) |
May 19, 2011 | 6.020 | 6.114 | 6.020 | 6.105 | 44,155 | +0.09(+1.42%) |
May 18, 2011 | 6.020 | 6.062 | 6.020 | 6.020 | 4,982 | +0.00(+0.00%) |
May 17, 2011 | 6.037 | 6.037 | 5.986 | 6.020 | 18,183 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,662 | +0.04(+0.71%) |
May 13, 2011 | 5.960 | 5.986 | 5.917 | 5.986 | 27,896 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.926 | 4,384 | -0.04(-0.71%) |
May 11, 2011 | 5.943 | 5.986 | 5.875 | 5.969 | 60,124 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,413 | +0.03(+0.43%) |
May 09, 2011 | 5.892 | 5.995 | 5.833 | 5.969 | 74,621 | +0.09(+1.59%) |
May 06, 2011 | 5.875 | 5.875 | 5.790 | 5.875 | 13,199 | +0.00(+0.00%) |
May 05, 2011 | 5.824 | 5.875 | 5.824 | 5.875 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.909 | 5.960 | 5.905 | 5.952 | 22,613 | +0.01(+0.14%) |
May 03, 2011 | 5.960 | 5.978 | 5.833 | 5.943 | 17,040 | -0.03(-0.57%) |
May 02, 2011 | 5.960 | 5.978 | 5.799 | 5.978 | 29,830 | +0.15(+2.63%) |
Apr 29, 2011 | 5.705 | 5.850 | 5.543 | 5.824 | 348,210 | +0.05(+0.88%) |
Apr 28, 2011 | 5.773 | 5.773 | 5.654 | 5.773 | 11,608 | +0.00(+0.00%) |
Apr 27, 2011 | 5.620 | 5.773 | 5.620 | 5.773 | 8,252 | +0.23(+4.15%) |
Apr 26, 2011 | 5.577 | 5.705 | 5.543 | 5.543 | 531,787 | -0.00(-0.00%) |
Apr 25, 2011 | 5.620 | 5.696 | 5.543 | 5.543 | 14,454 | -0.10(-1.81%) |
Apr 21, 2011 | 5.628 | 5.645 | 5.603 | 5.645 | 11,756 | +0.00(+0.00%) |
Apr 20, 2011 | 5.697 | 5.697 | 5.586 | 5.645 | 18,418 | -0.06(-1.04%) |
Apr 19, 2011 | 5.739 | 5.739 | 5.651 | 5.705 | 4,299 | +0.02(+0.30%) |
Apr 18, 2011 | 5.671 | 5.706 | 5.662 | 5.688 | 3,458 | -0.03(-0.45%) |
Apr 15, 2011 | 5.705 | 5.722 | 5.688 | 5.714 | 5,320 | -0.03(-0.45%) |
Apr 14, 2011 | 5.637 | 5.739 | 5.594 | 5.739 | 8,093 | +0.13(+2.25%) |
Apr 13, 2011 | 5.679 | 5.679 | 5.613 | 5.613 | 943 | -0.08(-1.39%) |
Apr 12, 2011 | 5.731 | 5.739 | 5.688 | 5.692 | 2,160 | -0.01(-0.23%) |
Apr 11, 2011 | 5.722 | 5.722 | 5.645 | 5.705 | 3,141 | +0.01(+0.21%) |
Apr 08, 2011 | 5.731 | 5.748 | 5.613 | 5.693 | 9,906 | -0.01(-0.21%) |
Apr 07, 2011 | 5.688 | 5.731 | 5.688 | 5.705 | 15,008 | +0.05(+0.90%) |
Apr 06, 2011 | 5.645 | 5.654 | 5.586 | 5.654 | 7,410 | +0.05(+0.91%) |
Apr 05, 2011 | 5.577 | 5.603 | 5.407 | 5.603 | 14,022 | +0.04(+0.77%) |
Apr 04, 2011 | 5.407 | 5.654 | 5.407 | 5.560 | 6,946 | +0.14(+2.66%) |
Apr 01, 2011 | 5.739 | 5.909 | 5.390 | 5.416 | 127,501 | -0.38(-6.59%) |
Mar 31, 2011 | 5.765 | 5.807 | 5.731 | 5.799 | 4,515 | +0.01(+0.15%) |
Mar 30, 2011 | 5.739 | 5.790 | 5.671 | 5.790 | 10,386 | +0.01(+0.15%) |
Mar 29, 2011 | 5.816 | 5.816 | 5.637 | 5.782 | 15,030 | -0.09(-1.59%) |
Mar 28, 2011 | 5.816 | 5.926 | 5.816 | 5.875 | 3,053 | +0.09(+1.47%) |
Mar 25, 2011 | 5.722 | 5.850 | 5.722 | 5.790 | 11,123 | +0.03(+0.44%) |
Mar 24, 2011 | 5.714 | 5.765 | 5.620 | 5.765 | 8,315 | +0.03(+0.45%) |
Mar 23, 2011 | 5.628 | 5.739 | 5.543 | 5.739 | 14,062 | +0.10(+1.81%) |
Mar 22, 2011 | 5.705 | 5.714 | 5.535 | 5.637 | 58,953 | -0.07(-1.19%) |
Mar 21, 2011 | 5.748 | 5.748 | 5.705 | 5.705 | 15,714 | +0.00(+0.00%) |
Mar 18, 2011 | 5.714 | 5.714 | 5.671 | 5.705 | 6,811 | +0.02(+0.30%) |
Mar 17, 2011 | 5.688 | 5.730 | 5.688 | 5.688 | 32,463 | +0.04(+0.75%) |
Mar 16, 2011 | 5.773 | 5.773 | 5.629 | 5.646 | 16,417 | -0.13(-2.21%) |
Mar 15, 2011 | 5.722 | 5.849 | 5.722 | 5.773 | 9,907 | -0.08(-1.31%) |
Mar 14, 2011 | 5.858 | 6.163 | 5.849 | 5.849 | 18,392 | -0.01(-0.14%) |
Mar 11, 2011 | 5.849 | 5.875 | 5.790 | 5.858 | 6,784 | -0.08(-1.43%) |
Mar 10, 2011 | 5.892 | 5.943 | 5.858 | 5.943 | 47,412 | -0.08(-1.41%) |
Mar 09, 2011 | 6.028 | 6.028 | 5.815 | 6.028 | 23,106 | -0.02(-0.28%) |
Mar 08, 2011 | 5.951 | 6.045 | 5.892 | 6.045 | 19,919 | +0.10(+1.71%) |
Mar 07, 2011 | 5.926 | 5.943 | 5.815 | 5.943 | 24,203 | +0.05(+0.86%) |
Mar 04, 2011 | 6.070 | 6.070 | 5.841 | 5.892 | 16,680 | -0.22(-3.61%) |
Mar 03, 2011 | 5.883 | 6.112 | 5.883 | 6.112 | 158,241 | +0.08(+1.41%) |
Mar 02, 2011 | 5.985 | 6.028 | 5.798 | 6.028 | 45,927 | +0.05(+0.85%) |
Mar 01, 2011 | 5.943 | 6.019 | 5.773 | 5.977 | 115,694 | +0.29(+5.07%) |
Feb 28, 2011 | 5.832 | 5.832 | 5.688 | 5.688 | 14,011 | -0.14(-2.47%) |
Feb 25, 2011 | 5.756 | 5.857 | 5.722 | 5.832 | 4,240 | +0.12(+2.08%) |
Feb 24, 2011 | 5.620 | 5.798 | 5.603 | 5.713 | 15,390 | -0.02(-0.30%) |
Feb 23, 2011 | 5.773 | 5.773 | 5.348 | 5.730 | 52,112 | -0.04(-0.74%) |
Feb 22, 2011 | 5.815 | 5.815 | 5.773 | 5.773 | 824 | -0.07(-1.16%) |
Feb 18, 2011 | 5.849 | 5.892 | 5.730 | 5.841 | 42,651 | -0.03(-0.43%) |
Feb 17, 2011 | 5.900 | 5.900 | 5.841 | 5.866 | 10,622 | -0.03(-0.58%) |
Feb 16, 2011 | 5.841 | 5.943 | 5.841 | 5.900 | 74,219 | +0.03(+0.43%) |
Feb 15, 2011 | 5.854 | 5.875 | 5.854 | 5.875 | 883 | -0.05(-0.86%) |
Feb 14, 2011 | 6.062 | 6.062 | 5.909 | 5.926 | 1,093 | -0.02(-0.29%) |
Feb 11, 2011 | 5.934 | 5.968 | 5.858 | 5.943 | 18,082 | -0.17(-2.78%) |
Feb 10, 2011 | 5.934 | 6.112 | 5.858 | 6.112 | 26,047 | +0.14(+2.42%) |
Feb 09, 2011 | 6.045 | 6.096 | 5.849 | 5.968 | 42,580 | -0.06(-0.99%) |
Feb 08, 2011 | 5.975 | 6.028 | 5.900 | 6.028 | 71,279 | +0.04(+0.71%) |
Feb 07, 2011 | 5.943 | 5.985 | 5.824 | 5.985 | 5,709 | +0.04(+0.71%) |
Feb 04, 2011 | 6.028 | 6.028 | 5.892 | 5.943 | 4,004 | -0.02(-0.28%) |
Feb 03, 2011 | 5.909 | 6.036 | 5.892 | 5.960 | 49,430 | -0.03(-0.43%) |
Feb 02, 2011 | 6.027 | 6.027 | 5.943 | 5.985 | 38,282 | +0.02(+0.28%) |
Feb 01, 2011 | 5.968 | 5.968 | 5.968 | 5.968 | 12,610 | -0.05(-0.85%) |
Jan 31, 2011 | 5.943 | 6.028 | 5.900 | 6.019 | 10,985 | +0.03(+0.57%) |
Jan 28, 2011 | 5.985 | 6.070 | 5.943 | 5.985 | 24,427 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.112 | 5.994 | 6.070 | 10,258 | +0.03(+0.42%) |
Jan 26, 2011 | 5.951 | 6.079 | 5.951 | 6.045 | 11,190 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.045 | 5.960 | 6.036 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.985 | 6.000 | 44,554 | -0.07(-1.16%) |
Jan 21, 2011 | 6.002 | 6.096 | 5.960 | 6.070 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.968 | 6.104 | 5.968 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.112 | 5.960 | 6.112 | 26,264 | +0.02(+0.28%) |
Jan 18, 2011 | 5.951 | 6.096 | 5.917 | 6.096 | 15,985 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,660 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.815 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.832 | 5.960 | 5.773 | 5.832 | 6,158 | -0.03(-0.43%) |
Jan 11, 2011 | 5.815 | 5.858 | 5.604 | 5.858 | 8,893 | +0.04(+0.73%) |
Jan 10, 2011 | 5.798 | 5.832 | 5.798 | 5.815 | 13,362 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.951 | 13,190 | -0.13(-2.10%) |
Jan 06, 2011 | 6.079 | 6.112 | 6.053 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.934 | 6.112 | 5.921 | 6.104 | 17,846 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,776 | +0.07(+1.15%) |
Jan 03, 2011 | 5.798 | 5.917 | 5.790 | 5.892 | 68,088 | +0.14(+2.51%) |
Dec 31, 2010 | 5.722 | 5.798 | 5.654 | 5.747 | 26,798 | +0.04(+0.74%) |
Dec 30, 2010 | 5.620 | 5.773 | 5.620 | 5.705 | 20,112 | +0.02(+0.30%) |
Dec 29, 2010 | 5.730 | 5.739 | 5.688 | 5.688 | 800 | +0.03(+0.45%) |
Dec 28, 2010 | 5.663 | 5.866 | 5.663 | 5.663 | 4,717 | -0.08(-1.33%) |
Dec 27, 2010 | 5.705 | 5.773 | 5.646 | 5.739 | 43,150 | +0.03(+0.60%) |
Dec 23, 2010 | 5.544 | 5.705 | 5.450 | 5.705 | 6,078 | +0.09(+1.66%) |
Dec 22, 2010 | 5.671 | 5.688 | 5.544 | 5.612 | 23,750 | -0.12(-2.07%) |
Dec 21, 2010 | 5.518 | 5.730 | 5.518 | 5.730 | 42,500 | +0.21(+3.85%) |
Dec 20, 2010 | 5.459 | 5.544 | 5.416 | 5.518 | 282,032 | +0.00(+0.00%) |
Dec 17, 2010 | 5.450 | 5.624 | 5.450 | 5.518 | 74,550 | +0.00(+0.00%) |
Dec 16, 2010 | 5.510 | 5.595 | 5.467 | 5.518 | 60,671 | -0.10(-1.81%) |
Dec 15, 2010 | 5.391 | 5.620 | 5.382 | 5.620 | 11,946 | +0.07(+1.22%) |
Dec 14, 2010 | 5.688 | 5.688 | 5.391 | 5.552 | 74,767 | -0.14(-2.39%) |
Dec 13, 2010 | 5.433 | 5.688 | 5.365 | 5.688 | 83,430 | +0.14(+2.45%) |
Dec 10, 2010 | 5.559 | 5.559 | 5.486 | 5.552 | 15,607 | +0.05(+0.93%) |
Dec 09, 2010 | 5.425 | 5.595 | 5.425 | 5.501 | 14,232 | +0.00(+0.00%) |
Dec 08, 2010 | 5.688 | 5.688 | 5.501 | 5.501 | 15,616 | -0.19(-3.28%) |
Dec 07, 2010 | 5.501 | 5.688 | 5.501 | 5.688 | 132,341 | +0.09(+1.67%) |
Dec 06, 2010 | 5.527 | 5.688 | 5.527 | 5.595 | 23,322 | -0.09(-1.64%) |
Dec 03, 2010 | 5.561 | 5.688 | 5.399 | 5.688 | 39,105 | +0.16(+2.92%) |
Dec 02, 2010 | 5.569 | 5.688 | 5.391 | 5.527 | 60,053 | -0.04(-0.76%) |
Dec 01, 2010 | 5.620 | 5.688 | 5.518 | 5.569 | 53,024 | -0.10(-1.79%) |
Nov 30, 2010 | 5.646 | 5.671 | 5.476 | 5.671 | 14,738 | -0.01(-0.15%) |
Nov 29, 2010 | 5.654 | 5.680 | 5.399 | 5.680 | 6,308 | -0.03(-0.59%) |
Nov 26, 2010 | 5.654 | 5.713 | 5.510 | 5.713 | 11,588 | +0.01(+0.15%) |
Nov 24, 2010 | 5.314 | 5.705 | 5.705 | 5.705 | 94,003 | +0.30(+5.49%) |
Nov 23, 2010 | 5.391 | 5.552 | 5.314 | 5.408 | 28,526 | -0.06(-1.16%) |
Nov 22, 2010 | 5.535 | 5.535 | 5.323 | 5.472 | 35,780 | -0.08(-1.45%) |
Nov 19, 2010 | 5.484 | 5.567 | 5.484 | 5.552 | 5,300 | +0.08(+1.40%) |
Nov 18, 2010 | 5.476 | 5.501 | 5.433 | 5.476 | 3,431 | +0.01(+0.16%) |
Nov 17, 2010 | 5.442 | 5.467 | 5.314 | 5.467 | 11,595 | -0.10(-1.83%) |
Nov 16, 2010 | 5.357 | 5.569 | 5.357 | 5.569 | 14,070 | +0.23(+4.29%) |
Nov 15, 2010 | 5.297 | 5.348 | 5.297 | 5.340 | 942 | -0.07(-1.26%) |
Nov 12, 2010 | 5.306 | 5.467 | 5.306 | 5.408 | 55,488 | -0.11(-2.00%) |
Nov 11, 2010 | 5.442 | 5.518 | 5.342 | 5.518 | 8,742 | +0.20(+3.83%) |
Nov 10, 2010 | 5.391 | 5.493 | 5.289 | 5.314 | 38,741 | -0.06(-1.18%) |
Nov 09, 2010 | 5.510 | 5.510 | 5.365 | 5.378 | 28,377 | -0.14(-2.54%) |
Nov 08, 2010 | 5.357 | 5.646 | 5.340 | 5.518 | 34,733 | -0.25(-4.27%) |
Nov 05, 2010 | 5.858 | 5.875 | 5.629 | 5.764 | 19,397 | -0.08(-1.45%) |
Nov 04, 2010 | 5.306 | 5.883 | 5.306 | 5.849 | 24,463 | +0.42(+7.66%) |
Nov 03, 2010 | 5.340 | 5.713 | 5.340 | 5.433 | 19,317 | -0.03(-0.62%) |
Nov 02, 2010 | 5.374 | 5.637 | 5.357 | 5.467 | 28,472 | +0.03(+0.47%) |
Nov 01, 2010 | 5.518 | 5.518 | 5.416 | 5.442 | 28,482 | -0.08(-1.38%) |
Oct 29, 2010 | 5.179 | 5.739 | 5.179 | 5.518 | 47,874 | +0.40(+7.79%) |
Oct 28, 2010 | 5.085 | 5.238 | 5.026 | 5.119 | 33,252 | -0.06(-1.15%) |
Oct 27, 2010 | 5.391 | 5.391 | 5.009 | 5.179 | 35,330 | -0.39(-7.01%) |
Oct 25, 2010 | 5.544 | 5.671 | 5.459 | 5.569 | 21,373 | -0.03(-0.61%) |
Oct 22, 2010 | 5.629 | 5.629 | 5.391 | 5.603 | 29,936 | -0.03(-0.60%) |
Oct 21, 2010 | 5.824 | 5.866 | 5.586 | 5.637 | 20,493 | -0.23(-3.91%) |
Oct 20, 2010 | 5.960 | 5.960 | 5.824 | 5.866 | 7,137 | -0.10(-1.71%) |
Oct 19, 2010 | 5.776 | 5.968 | 5.776 | 5.968 | 6,036 | +0.03(+0.43%) |
Oct 18, 2010 | 5.892 | 5.943 | 5.756 | 5.943 | 10,183 | +0.05(+0.86%) |
Oct 15, 2010 | 5.790 | 5.892 | 5.769 | 5.892 | 3,769 | -0.08(-1.28%) |
Oct 14, 2010 | 5.900 | 5.977 | 5.841 | 5.968 | 10,720 | -0.01(-0.14%) |
Oct 13, 2010 | 6.070 | 6.070 | 5.841 | 5.977 | 27,194 | +0.10(+1.73%) |
Oct 12, 2010 | 5.960 | 6.053 | 5.875 | 5.875 | 14,051 | -0.07(-1.14%) |
Oct 11, 2010 | 5.909 | 5.985 | 5.900 | 5.943 | 39,092 | +0.08(+1.45%) |
Oct 08, 2010 | 5.858 | 5.951 | 5.790 | 5.858 | 15,843 | +0.00(+0.00%) |
Oct 07, 2010 | 5.832 | 6.028 | 5.798 | 5.858 | 10,418 | +0.17(+2.99%) |
Oct 06, 2010 | 5.909 | 6.045 | 5.688 | 5.688 | 26,604 | -0.25(-4.29%) |
Oct 05, 2010 | 5.951 | 5.977 | 5.858 | 5.943 | 13,589 | -0.08(-1.27%) |
Oct 04, 2010 | 5.951 | 6.030 | 5.866 | 6.019 | 11,602 | +0.14(+2.46%) |