Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.803 | 2.901 | 2.758 | 2.794 | 118,924 | -0.04(-1.27%) |
Sep 29, 2011 | 2.812 | 2.893 | 2.767 | 2.830 | 99,221 | +0.06(+2.27%) |
Sep 28, 2011 | 2.830 | 2.946 | 2.758 | 2.767 | 197,795 | -0.05(-1.90%) |
Sep 27, 2011 | 2.812 | 2.973 | 2.785 | 2.821 | 86,021 | +0.10(+3.62%) |
Sep 26, 2011 | 2.785 | 2.785 | 2.651 | 2.722 | 116,811 | -0.01(-0.33%) |
Sep 23, 2011 | 2.803 | 2.812 | 2.687 | 2.731 | 180,150 | -0.03(-0.97%) |
Sep 22, 2011 | 2.848 | 2.901 | 2.704 | 2.758 | 87,385 | -0.23(-7.78%) |
Sep 21, 2011 | 3.251 | 3.260 | 2.946 | 2.991 | 257,949 | -0.26(-7.99%) |
Sep 20, 2011 | 3.296 | 3.358 | 3.233 | 3.251 | 125,212 | +0.12(+3.71%) |
Sep 19, 2011 | 3.161 | 3.224 | 3.099 | 3.134 | 98,028 | -0.18(-5.41%) |
Sep 16, 2011 | 3.296 | 3.403 | 3.278 | 3.313 | 92,115 | +0.01(+0.27%) |
Sep 15, 2011 | 3.260 | 3.348 | 3.233 | 3.304 | 117,599 | +0.09(+2.79%) |
Sep 14, 2011 | 3.161 | 3.287 | 3.000 | 3.215 | 416,895 | +0.05(+1.70%) |
Sep 13, 2011 | 3.045 | 3.197 | 3.045 | 3.161 | 181,885 | +0.12(+3.82%) |
Sep 12, 2011 | 3.045 | 3.125 | 2.982 | 3.045 | 163,167 | -0.10(-3.13%) |
Sep 09, 2011 | 3.287 | 3.412 | 3.116 | 3.143 | 138,088 | -0.20(-5.90%) |
Sep 08, 2011 | 3.385 | 3.519 | 3.304 | 3.340 | 67,814 | -0.07(-2.10%) |
Sep 07, 2011 | 3.304 | 3.457 | 3.296 | 3.412 | 80,614 | +0.19(+5.83%) |
Sep 06, 2011 | 3.340 | 3.349 | 3.164 | 3.224 | 153,325 | -0.31(-8.86%) |
Sep 02, 2011 | 3.555 | 3.600 | 3.502 | 3.537 | 56,490 | -0.11(-2.95%) |
Sep 01, 2011 | 3.761 | 3.976 | 3.627 | 3.645 | 56,569 | -0.13(-3.55%) |
Aug 31, 2011 | 3.887 | 3.922 | 3.716 | 3.779 | 216,065 | -0.09(-2.31%) |
Aug 30, 2011 | 3.833 | 3.913 | 3.663 | 3.869 | 69,900 | -0.04(-0.92%) |
Aug 29, 2011 | 3.645 | 3.922 | 3.645 | 3.904 | 67,029 | +0.33(+9.25%) |
Aug 26, 2011 | 3.422 | 3.690 | 3.421 | 3.574 | 44,934 | +0.11(+3.13%) |
Aug 25, 2011 | 3.484 | 3.609 | 3.430 | 3.466 | 125,990 | -0.08(-2.27%) |
Aug 24, 2011 | 3.537 | 3.582 | 3.493 | 3.546 | 67,369 | -0.02(-0.50%) |
Aug 23, 2011 | 3.475 | 3.573 | 3.421 | 3.564 | 53,807 | +0.14(+4.19%) |
Aug 22, 2011 | 3.537 | 3.537 | 3.358 | 3.421 | 59,169 | +0.08(+2.41%) |
Aug 19, 2011 | 3.475 | 3.600 | 3.313 | 3.340 | 82,843 | -0.24(-6.75%) |
Aug 18, 2011 | 3.716 | 3.734 | 3.430 | 3.582 | 182,131 | -0.24(-6.32%) |
Aug 17, 2011 | 3.949 | 3.949 | 3.806 | 3.824 | 86,428 | -0.11(-2.73%) |
Aug 16, 2011 | 4.030 | 4.030 | 3.860 | 3.931 | 169,498 | -0.13(-3.30%) |
Aug 15, 2011 | 3.931 | 4.137 | 3.931 | 4.066 | 156,377 | +0.17(+4.37%) |
Aug 12, 2011 | 4.030 | 4.137 | 3.851 | 3.896 | 187,421 | -0.10(-2.47%) |
Aug 11, 2011 | 3.770 | 4.039 | 3.707 | 3.994 | 174,129 | +0.21(+5.44%) |
Aug 10, 2011 | 3.806 | 3.985 | 3.707 | 3.788 | 135,260 | -0.09(-2.31%) |
Aug 09, 2011 | 3.908 | 4.030 | 3.645 | 3.878 | 245,089 | +0.25(+6.91%) |
Aug 08, 2011 | 4.048 | 4.048 | 3.627 | 3.627 | 214,646 | -0.65(-15.27%) |
Aug 05, 2011 | 4.343 | 4.397 | 4.030 | 4.281 | 113,586 | -0.04(-1.04%) |
Aug 04, 2011 | 4.594 | 4.594 | 4.325 | 4.325 | 212,179 | -0.39(-8.17%) |
Aug 03, 2011 | 4.719 | 4.727 | 4.558 | 4.710 | 135,059 | +0.03(+0.57%) |
Aug 02, 2011 | 4.728 | 4.952 | 4.630 | 4.684 | 175,436 | -0.20(-4.04%) |
Aug 01, 2011 | 4.854 | 4.943 | 4.746 | 4.881 | 173,596 | -0.04(-0.73%) |
Jul 29, 2011 | 4.845 | 4.925 | 4.657 | 4.916 | 142,370 | +0.04(+0.73%) |
Jul 28, 2011 | 4.934 | 5.042 | 4.845 | 4.881 | 163,825 | +0.02(+0.37%) |
Jul 27, 2011 | 4.907 | 5.024 | 4.496 | 4.863 | 388,140 | -0.22(-4.40%) |
Jul 26, 2011 | 4.836 | 5.149 | 4.791 | 5.087 | 281,874 | +0.37(+7.78%) |
Jul 25, 2011 | 4.675 | 4.746 | 4.657 | 4.719 | 68,153 | +0.05(+1.15%) |
Jul 22, 2011 | 4.657 | 4.693 | 4.621 | 4.666 | 27,564 | +0.04(+0.77%) |
Jul 21, 2011 | 4.666 | 4.675 | 4.576 | 4.630 | 50,152 | -0.03(-0.58%) |
Jul 20, 2011 | 4.791 | 4.836 | 4.549 | 4.657 | 87,344 | -0.15(-3.17%) |
Jul 19, 2011 | 4.657 | 4.827 | 4.648 | 4.809 | 495,212 | +0.25(+5.50%) |
Jul 18, 2011 | 4.451 | 4.675 | 4.247 | 4.558 | 342,511 | +0.13(+2.83%) |
Jul 15, 2011 | 4.352 | 4.496 | 4.343 | 4.433 | 59,305 | +0.04(+0.81%) |
Jul 14, 2011 | 4.478 | 4.612 | 4.397 | 4.397 | 57,563 | -0.08(-1.80%) |
Jul 13, 2011 | 4.433 | 4.567 | 4.424 | 4.478 | 56,208 | +0.10(+2.25%) |
Jul 12, 2011 | 4.388 | 4.478 | 4.334 | 4.379 | 69,255 | -0.01(-0.20%) |
Jul 11, 2011 | 4.397 | 4.504 | 4.307 | 4.388 | 90,258 | -0.13(-2.78%) |
Jul 08, 2011 | 4.397 | 4.540 | 4.397 | 4.513 | 73,522 | -0.11(-2.33%) |
Jul 07, 2011 | 4.621 | 4.675 | 4.549 | 4.621 | 69,680 | +0.10(+2.18%) |
Jul 06, 2011 | 4.603 | 4.684 | 4.451 | 4.522 | 188,042 | -0.19(-3.99%) |
Jul 05, 2011 | 4.925 | 4.925 | 4.702 | 4.710 | 252,816 | -0.15(-3.13%) |
Jul 01, 2011 | 4.925 | 5.006 | 4.710 | 4.863 | 158,109 | -0.05(-1.09%) |
Jun 30, 2011 | 4.702 | 4.916 | 4.657 | 4.916 | 289,258 | +0.26(+5.58%) |
Jun 29, 2011 | 4.504 | 4.809 | 4.460 | 4.657 | 317,523 | +0.37(+8.56%) |
Jun 28, 2011 | 4.039 | 4.370 | 4.039 | 4.290 | 216,963 | +0.30(+7.64%) |
Jun 27, 2011 | 3.958 | 4.003 | 3.896 | 3.985 | 41,221 | +0.08(+2.13%) |
Jun 24, 2011 | 4.048 | 4.119 | 3.878 | 3.902 | 66,753 | -0.14(-3.39%) |
Jun 23, 2011 | 3.985 | 4.075 | 3.940 | 4.039 | 61,800 | -0.04(-0.88%) |
Jun 22, 2011 | 4.155 | 4.263 | 4.003 | 4.075 | 252,618 | +0.04(+0.89%) |
Jun 21, 2011 | 3.940 | 4.173 | 3.913 | 4.039 | 183,236 | +0.24(+6.37%) |
Jun 20, 2011 | 3.752 | 3.806 | 3.681 | 3.797 | 87,996 | +0.07(+1.92%) |
Jun 17, 2011 | 3.797 | 3.878 | 3.627 | 3.725 | 97,827 | -0.03(-0.83%) |
Jun 16, 2011 | 3.752 | 3.842 | 3.752 | 3.757 | 144,830 | +0.07(+1.82%) |
Jun 15, 2011 | 3.582 | 3.725 | 3.537 | 3.690 | 370,560 | +0.00(+0.00%) |
Jun 14, 2011 | 3.645 | 3.734 | 3.600 | 3.690 | 205,080 | +0.11(+3.00%) |
Jun 13, 2011 | 3.770 | 3.770 | 3.519 | 3.582 | 240,072 | -0.26(-6.76%) |
Jun 10, 2011 | 3.976 | 4.039 | 3.815 | 3.842 | 153,045 | -0.20(-4.88%) |
Jun 09, 2011 | 4.128 | 4.146 | 4.016 | 4.039 | 104,038 | -0.12(-2.80%) |
Jun 08, 2011 | 4.263 | 4.272 | 4.137 | 4.155 | 64,571 | -0.11(-2.52%) |
Jun 07, 2011 | 4.281 | 4.334 | 4.236 | 4.263 | 65,284 | -0.00(-0.10%) |
Jun 06, 2011 | 4.245 | 4.334 | 4.128 | 4.267 | 161,714 | -0.16(-3.54%) |
Jun 03, 2011 | 4.504 | 4.545 | 4.388 | 4.424 | 101,645 | -0.37(-7.66%) |
May 24, 2011 | 4.827 | 4.827 | 4.746 | 4.791 | 110,458 | -0.04(-0.74%) |
May 23, 2011 | 4.916 | 4.970 | 4.764 | 4.827 | 304,304 | -0.28(-5.44%) |
May 20, 2011 | 5.096 | 5.149 | 5.060 | 5.104 | 92,609 | -0.02(-0.35%) |
May 19, 2011 | 5.275 | 5.319 | 5.104 | 5.122 | 121,843 | -0.14(-2.72%) |
May 18, 2011 | 5.373 | 5.373 | 5.239 | 5.266 | 73,783 | -0.13(-2.49%) |
May 17, 2011 | 5.418 | 5.525 | 5.346 | 5.400 | 207,996 | +0.02(+0.33%) |
May 16, 2011 | 5.167 | 5.445 | 5.167 | 5.382 | 193,250 | +0.24(+4.70%) |
May 13, 2011 | 5.176 | 5.257 | 5.131 | 5.140 | 53,992 | -0.07(-1.37%) |
May 12, 2011 | 5.122 | 5.222 | 5.069 | 5.212 | 52,913 | +0.02(+0.34%) |
May 11, 2011 | 5.275 | 5.275 | 5.078 | 5.194 | 81,555 | -0.13(-2.52%) |
May 10, 2011 | 5.203 | 5.399 | 5.194 | 5.328 | 109,556 | +0.16(+3.12%) |
May 09, 2011 | 5.185 | 5.373 | 5.158 | 5.167 | 142,405 | -0.04(-0.86%) |
May 06, 2011 | 5.319 | 5.319 | 5.176 | 5.212 | 38,630 | +0.02(+0.34%) |
May 05, 2011 | 5.293 | 5.328 | 5.194 | 5.194 | 108,981 | -0.19(-3.49%) |
May 04, 2011 | 5.373 | 5.418 | 5.275 | 5.382 | 266,491 | -0.03(-0.50%) |
May 03, 2011 | 5.642 | 5.722 | 5.346 | 5.409 | 440,107 | -0.14(-2.58%) |
May 02, 2011 | 5.552 | 5.669 | 5.499 | 5.552 | 202,021 | +0.03(+0.49%) |
Apr 29, 2011 | 5.427 | 5.561 | 5.382 | 5.525 | 103,212 | +0.07(+1.31%) |
Apr 28, 2011 | 5.499 | 5.543 | 5.400 | 5.454 | 77,669 | -0.06(-1.14%) |
Apr 27, 2011 | 5.499 | 5.588 | 5.409 | 5.516 | 73,556 | +0.02(+0.33%) |
Apr 26, 2011 | 5.481 | 5.561 | 5.463 | 5.499 | 100,376 | +0.05(+0.99%) |
Apr 25, 2011 | 5.337 | 5.472 | 5.302 | 5.445 | 37,427 | +0.10(+1.84%) |
Apr 21, 2011 | 5.373 | 5.418 | 5.346 | 5.346 | 77,962 | +0.04(+0.84%) |
Apr 20, 2011 | 5.257 | 5.373 | 5.239 | 5.302 | 83,591 | +0.21(+4.23%) |
Apr 19, 2011 | 5.069 | 5.149 | 4.925 | 5.087 | 76,389 | +0.04(+0.89%) |
Apr 18, 2011 | 5.122 | 5.140 | 4.907 | 5.042 | 89,359 | -0.14(-2.76%) |
Apr 15, 2011 | 5.078 | 5.293 | 5.078 | 5.185 | 116,775 | +0.10(+1.94%) |
Apr 14, 2011 | 4.881 | 5.158 | 4.854 | 5.087 | 190,881 | +0.15(+3.09%) |
Apr 13, 2011 | 4.943 | 4.988 | 4.916 | 4.934 | 234,053 | +0.03(+0.55%) |
Apr 12, 2011 | 5.104 | 5.104 | 4.854 | 4.907 | 263,216 | -0.20(-3.86%) |
Apr 11, 2011 | 5.096 | 5.167 | 5.051 | 5.104 | 101,844 | +0.04(+0.88%) |
Apr 08, 2011 | 5.149 | 5.166 | 4.952 | 5.060 | 141,234 | -0.08(-1.57%) |
Apr 07, 2011 | 5.239 | 5.239 | 5.122 | 5.140 | 99,107 | -0.04(-0.69%) |
Apr 06, 2011 | 5.239 | 5.338 | 5.158 | 5.176 | 97,625 | +0.01(+0.17%) |
Apr 05, 2011 | 5.140 | 5.248 | 5.087 | 5.167 | 83,841 | +0.01(+0.17%) |
Apr 04, 2011 | 5.185 | 5.310 | 5.033 | 5.158 | 185,131 | -0.03(-0.52%) |
Apr 01, 2011 | 5.364 | 5.400 | 5.176 | 5.185 | 164,078 | -0.14(-2.69%) |
Mar 31, 2011 | 5.346 | 5.516 | 5.284 | 5.328 | 200,662 | -0.01(-0.17%) |
Mar 30, 2011 | 5.302 | 5.418 | 5.230 | 5.337 | 72,350 | +0.06(+1.19%) |
Mar 29, 2011 | 5.248 | 5.319 | 5.212 | 5.275 | 77,874 | +0.04(+0.85%) |
Mar 28, 2011 | 5.463 | 5.525 | 5.185 | 5.230 | 146,080 | -0.21(-3.95%) |
Mar 25, 2011 | 5.409 | 5.507 | 5.373 | 5.445 | 58,811 | +0.06(+1.16%) |
Mar 24, 2011 | 5.400 | 5.472 | 5.337 | 5.382 | 148,750 | +0.02(+0.33%) |
Mar 23, 2011 | 5.346 | 5.400 | 5.203 | 5.364 | 155,330 | +0.03(+0.50%) |
Mar 22, 2011 | 5.284 | 5.454 | 5.266 | 5.337 | 236,155 | +0.21(+4.01%) |
Mar 21, 2011 | 5.078 | 5.149 | 5.051 | 5.131 | 210,772 | +0.20(+3.99%) |
Mar 18, 2011 | 5.033 | 5.137 | 4.863 | 4.934 | 134,422 | +0.00(+0.00%) |
Mar 17, 2011 | 5.015 | 5.086 | 4.907 | 4.934 | 146,369 | +0.08(+1.66%) |
Mar 16, 2011 | 5.024 | 5.113 | 4.818 | 4.854 | 196,243 | -0.13(-2.69%) |
Mar 15, 2011 | 4.845 | 4.997 | 4.818 | 4.988 | 164,820 | -0.17(-3.30%) |
Mar 14, 2011 | 5.087 | 5.203 | 5.042 | 5.158 | 158,875 | +0.00(+0.00%) |
Mar 11, 2011 | 5.024 | 5.239 | 4.890 | 5.158 | 664,188 | +0.10(+1.95%) |
Mar 10, 2011 | 5.203 | 5.373 | 4.943 | 5.060 | 712,159 | -0.41(-7.53%) |
Mar 09, 2011 | 5.525 | 5.561 | 5.436 | 5.472 | 165,225 | -0.13(-2.24%) |
Mar 08, 2011 | 5.749 | 5.803 | 5.534 | 5.597 | 368,937 | -0.13(-2.19%) |
Mar 07, 2011 | 5.937 | 6.009 | 5.624 | 5.722 | 181,746 | -0.17(-2.89%) |
Mar 04, 2011 | 6.161 | 6.188 | 5.884 | 5.893 | 118,743 | -0.25(-4.08%) |
Mar 03, 2011 | 5.982 | 6.224 | 5.964 | 6.143 | 189,794 | +0.30(+5.05%) |
Mar 02, 2011 | 5.722 | 5.866 | 5.633 | 5.848 | 190,837 | +0.08(+1.40%) |
Mar 01, 2011 | 5.830 | 5.830 | 5.606 | 5.767 | 190,702 | -0.06(-1.08%) |
Feb 28, 2011 | 6.054 | 6.107 | 5.687 | 5.830 | 445,032 | -0.14(-2.40%) |
Feb 25, 2011 | 5.830 | 6.045 | 5.785 | 5.973 | 120,671 | +0.19(+3.25%) |
Feb 24, 2011 | 5.785 | 5.812 | 5.651 | 5.785 | 103,658 | +0.00(+0.00%) |
Feb 23, 2011 | 5.982 | 6.000 | 5.508 | 5.785 | 483,442 | -0.17(-2.86%) |
Feb 22, 2011 | 6.143 | 6.179 | 5.910 | 5.955 | 440,641 | -0.42(-6.60%) |
Feb 18, 2011 | 6.063 | 6.672 | 6.063 | 6.376 | 281,576 | +0.00(+0.00%) |
Feb 17, 2011 | 6.412 | 6.466 | 6.197 | 6.376 | 246,610 | -0.05(-0.84%) |
Feb 16, 2011 | 6.510 | 6.564 | 6.331 | 6.430 | 223,397 | +0.00(+0.00%) |
Feb 15, 2011 | 6.573 | 6.699 | 6.367 | 6.430 | 662,748 | -0.48(-6.99%) |
Feb 14, 2011 | 6.869 | 7.075 | 6.770 | 6.913 | 511,870 | -0.00(-0.05%) |
Feb 11, 2011 | 6.824 | 7.027 | 6.681 | 6.917 | 294,623 | +0.05(+0.70%) |
Feb 10, 2011 | 6.716 | 6.913 | 6.313 | 6.869 | 533,351 | +0.05(+0.79%) |
Feb 09, 2011 | 6.878 | 6.896 | 6.752 | 6.815 | 279,841 | -0.11(-1.55%) |
Feb 08, 2011 | 7.084 | 7.155 | 6.869 | 6.922 | 419,197 | -0.13(-1.78%) |
Feb 07, 2011 | 6.761 | 7.227 | 6.725 | 7.048 | 904,587 | +0.32(+4.81%) |
Feb 04, 2011 | 6.851 | 6.966 | 6.618 | 6.724 | 351,921 | -0.10(-1.46%) |
Feb 03, 2011 | 6.493 | 6.985 | 6.439 | 6.824 | 1,211,988 | +0.34(+5.25%) |
Feb 02, 2011 | 6.224 | 6.699 | 6.188 | 6.484 | 873,415 | +0.30(+4.93%) |
Feb 01, 2011 | 6.161 | 6.251 | 6.027 | 6.179 | 223,419 | -0.01(-0.14%) |
Jan 31, 2011 | 6.224 | 6.224 | 6.000 | 6.188 | 345,742 | -0.04(-0.58%) |
Jan 28, 2011 | 6.502 | 6.564 | 6.134 | 6.224 | 448,465 | -0.29(-4.40%) |
Jan 27, 2011 | 6.654 | 6.743 | 6.430 | 6.510 | 539,578 | -0.12(-1.76%) |
Jan 26, 2011 | 6.269 | 6.663 | 6.125 | 6.627 | 1,420,412 | +0.46(+7.40%) |
Jan 25, 2011 | 6.072 | 6.206 | 5.964 | 6.170 | 245,981 | +0.11(+1.77%) |
Jan 24, 2011 | 5.884 | 6.090 | 5.795 | 6.063 | 354,903 | +0.24(+4.15%) |
Jan 21, 2011 | 5.982 | 6.054 | 5.803 | 5.821 | 213,403 | -0.12(-1.96%) |
Jan 20, 2011 | 6.233 | 6.233 | 5.848 | 5.937 | 359,155 | -0.32(-5.15%) |
Jan 19, 2011 | 6.403 | 6.466 | 6.027 | 6.260 | 509,786 | -0.14(-2.24%) |
Jan 18, 2011 | 6.537 | 6.564 | 6.313 | 6.403 | 430,319 | -0.20(-2.98%) |
Jan 14, 2011 | 6.663 | 6.743 | 6.555 | 6.600 | 215,110 | -0.04(-0.54%) |
Jan 13, 2011 | 6.752 | 6.761 | 6.556 | 6.636 | 265,858 | -0.13(-1.98%) |
Jan 12, 2011 | 6.788 | 6.869 | 6.672 | 6.770 | 364,865 | +0.07(+1.07%) |
Jan 11, 2011 | 6.573 | 6.949 | 6.510 | 6.699 | 826,884 | +0.23(+3.60%) |
Jan 10, 2011 | 6.376 | 6.546 | 6.242 | 6.466 | 420,376 | +0.04(+0.70%) |
Jan 07, 2011 | 6.466 | 6.591 | 6.322 | 6.421 | 471,890 | +0.01(+0.14%) |
Jan 06, 2011 | 6.009 | 6.430 | 5.955 | 6.412 | 480,986 | +0.44(+7.35%) |
Jan 05, 2011 | 5.839 | 6.152 | 5.821 | 5.973 | 550,698 | +0.13(+2.30%) |
Jan 04, 2011 | 5.579 | 5.866 | 5.499 | 5.839 | 489,472 | +0.30(+5.33%) |
Jan 03, 2011 | 5.373 | 5.705 | 5.373 | 5.543 | 378,015 | +0.27(+5.09%) |
Dec 31, 2010 | 5.248 | 5.302 | 5.122 | 5.275 | 138,914 | +0.04(+0.68%) |
Dec 30, 2010 | 5.239 | 5.310 | 5.203 | 5.239 | 90,306 | -0.04(-0.85%) |
Dec 29, 2010 | 5.248 | 5.328 | 4.890 | 5.284 | 669,812 | +0.05(+1.03%) |
Dec 28, 2010 | 5.669 | 5.678 | 4.970 | 5.230 | 852,266 | -0.44(-7.74%) |
Dec 27, 2010 | 5.552 | 5.713 | 5.534 | 5.669 | 140,055 | +0.08(+1.44%) |
Dec 23, 2010 | 5.543 | 5.642 | 5.507 | 5.588 | 144,821 | +0.04(+0.81%) |
Dec 22, 2010 | 5.776 | 5.830 | 5.472 | 5.543 | 381,501 | -0.21(-3.73%) |
Dec 21, 2010 | 5.481 | 5.767 | 5.481 | 5.758 | 644,525 | +0.35(+6.46%) |
Dec 20, 2010 | 5.525 | 5.579 | 5.391 | 5.409 | 264,223 | +0.03(+0.50%) |
Dec 17, 2010 | 5.561 | 5.588 | 5.373 | 5.382 | 167,311 | -0.14(-2.59%) |
Dec 16, 2010 | 5.203 | 5.722 | 5.185 | 5.525 | 741,715 | +0.27(+5.11%) |
Dec 15, 2010 | 5.194 | 5.284 | 5.122 | 5.257 | 228,584 | +0.04(+0.69%) |
Dec 14, 2010 | 5.302 | 5.454 | 5.167 | 5.221 | 348,263 | -0.09(-1.69%) |
Dec 13, 2010 | 5.382 | 5.400 | 5.203 | 5.310 | 203,850 | +0.00(+0.00%) |
Dec 10, 2010 | 5.454 | 5.454 | 5.248 | 5.310 | 142,451 | -0.11(-1.98%) |
Dec 09, 2010 | 5.131 | 5.552 | 5.131 | 5.418 | 700,412 | +0.31(+6.14%) |
Dec 08, 2010 | 5.069 | 5.140 | 5.006 | 5.104 | 199,941 | +0.02(+0.35%) |
Dec 07, 2010 | 5.078 | 5.149 | 4.961 | 5.087 | 222,090 | +0.05(+1.07%) |
Dec 06, 2010 | 4.934 | 5.078 | 4.934 | 5.033 | 246,604 | +0.05(+1.08%) |
Dec 03, 2010 | 4.854 | 5.239 | 4.728 | 4.979 | 831,225 | +0.10(+2.02%) |
Dec 02, 2010 | 4.388 | 4.925 | 4.387 | 4.881 | 884,260 | +0.58(+13.54%) |
Dec 01, 2010 | 4.128 | 4.388 | 4.128 | 4.299 | 356,922 | +0.24(+5.96%) |
Nov 30, 2010 | 3.976 | 4.093 | 3.940 | 4.057 | 251,954 | -0.08(-1.95%) |
Nov 29, 2010 | 4.164 | 4.164 | 4.075 | 4.137 | 73,728 | -0.08(-1.91%) |
Nov 26, 2010 | 4.110 | 4.245 | 4.048 | 4.218 | 114,791 | +0.02(+0.43%) |
Nov 24, 2010 | 4.128 | 4.200 | 4.200 | 4.200 | 90,349 | +0.08(+1.96%) |
Nov 23, 2010 | 4.128 | 4.164 | 4.030 | 4.119 | 159,897 | -0.14(-3.36%) |
Nov 22, 2010 | 4.299 | 4.299 | 4.164 | 4.263 | 97,332 | -0.02(-0.42%) |
Nov 19, 2010 | 4.254 | 4.307 | 4.173 | 4.281 | 69,493 | -0.01(-0.21%) |
Nov 18, 2010 | 4.245 | 4.307 | 4.245 | 4.290 | 115,012 | +0.11(+2.57%) |
Nov 17, 2010 | 4.075 | 4.245 | 4.057 | 4.182 | 306,180 | +0.21(+5.42%) |
Nov 16, 2010 | 4.030 | 4.039 | 3.887 | 3.967 | 220,248 | -0.13(-3.28%) |
Nov 15, 2010 | 4.164 | 4.209 | 4.095 | 4.102 | 110,705 | -0.10(-2.35%) |
Nov 12, 2010 | 4.227 | 4.307 | 4.200 | 4.200 | 100,762 | -0.10(-2.29%) |
Nov 11, 2010 | 4.218 | 4.307 | 4.164 | 4.299 | 115,106 | -0.09(-2.04%) |
Nov 10, 2010 | 4.424 | 4.424 | 4.236 | 4.388 | 174,462 | -0.04(-0.81%) |
Nov 09, 2010 | 4.469 | 4.549 | 4.397 | 4.424 | 85,356 | -0.04(-1.00%) |
Nov 08, 2010 | 4.567 | 4.567 | 4.442 | 4.469 | 105,153 | -0.10(-2.16%) |
Nov 05, 2010 | 4.513 | 4.612 | 4.379 | 4.567 | 301,071 | +0.08(+1.80%) |
Nov 04, 2010 | 4.299 | 4.487 | 4.290 | 4.487 | 434,930 | +0.22(+5.25%) |
Nov 03, 2010 | 4.352 | 4.352 | 4.119 | 4.263 | 251,479 | -0.12(-2.66%) |
Nov 02, 2010 | 4.522 | 4.540 | 4.272 | 4.379 | 263,608 | -0.04(-1.01%) |
Nov 01, 2010 | 4.522 | 4.621 | 4.388 | 4.424 | 301,444 | -0.04(-1.00%) |
Oct 29, 2010 | 4.218 | 4.504 | 4.182 | 4.469 | 503,393 | +0.27(+6.40%) |
Oct 28, 2010 | 4.218 | 4.272 | 4.164 | 4.200 | 77,494 | +0.06(+1.51%) |
Oct 27, 2010 | 4.102 | 4.173 | 4.075 | 4.137 | 190,327 | -0.10(-2.33%) |
Oct 25, 2010 | 4.075 | 4.272 | 3.940 | 4.236 | 535,544 | +0.15(+3.73%) |
Oct 22, 2010 | 4.191 | 4.191 | 4.084 | 4.084 | 161,458 | -0.09(-2.15%) |
Oct 21, 2010 | 4.057 | 4.320 | 4.057 | 4.173 | 481,426 | +0.10(+2.42%) |
Oct 20, 2010 | 3.806 | 4.191 | 3.761 | 4.075 | 638,796 | +0.42(+11.52%) |
Oct 19, 2010 | 3.752 | 3.806 | 3.493 | 3.654 | 559,367 | -0.25(-6.42%) |
Oct 18, 2010 | 3.833 | 3.935 | 3.797 | 3.904 | 114,572 | +0.05(+1.40%) |
Oct 15, 2010 | 3.833 | 3.896 | 3.797 | 3.851 | 144,635 | +0.05(+1.27%) |
Oct 14, 2010 | 3.690 | 3.851 | 3.636 | 3.802 | 164,454 | +0.13(+3.56%) |
Oct 13, 2010 | 3.779 | 3.896 | 3.627 | 3.672 | 242,585 | -0.04(-0.97%) |
Oct 12, 2010 | 3.537 | 3.761 | 3.507 | 3.707 | 231,839 | +0.21(+6.15%) |
Oct 11, 2010 | 3.421 | 3.537 | 3.367 | 3.493 | 114,499 | +0.04(+1.30%) |
Oct 08, 2010 | 3.349 | 3.466 | 3.349 | 3.448 | 60,830 | +0.07(+2.12%) |
Oct 07, 2010 | 3.439 | 3.439 | 3.358 | 3.376 | 58,083 | -0.07(-2.08%) |
Oct 06, 2010 | 3.439 | 3.475 | 3.340 | 3.448 | 121,275 | -0.03(-0.77%) |
Oct 05, 2010 | 3.430 | 3.493 | 3.394 | 3.475 | 171,255 | +0.10(+2.92%) |
Oct 04, 2010 | 3.385 | 3.412 | 3.313 | 3.376 | 112,241 | -0.05(-1.57%) |