Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.527 | 4.576 | 4.491 | 4.520 | 1,242,436 | +0.12(+2.75%) |
Nov 29, 2011 | 4.389 | 4.465 | 4.376 | 4.399 | 793,010 | +0.02(+0.45%) |
Nov 28, 2011 | 4.455 | 4.474 | 4.347 | 4.380 | 905,509 | +0.04(+0.83%) |
Nov 25, 2011 | 4.318 | 4.373 | 4.295 | 4.344 | 432,680 | +0.04(+0.83%) |
Nov 23, 2011 | 4.373 | 4.373 | 4.298 | 4.308 | 569,013 | -0.09(-2.01%) |
Nov 22, 2011 | 4.393 | 4.409 | 4.340 | 4.396 | 556,689 | +0.01(+0.22%) |
Nov 21, 2011 | 4.399 | 4.429 | 4.363 | 4.386 | 748,318 | -0.08(-1.90%) |
Nov 18, 2011 | 4.501 | 4.510 | 4.465 | 4.471 | 671,513 | -0.00(-0.07%) |
Nov 17, 2011 | 4.595 | 4.598 | 4.458 | 4.474 | 950,130 | -0.12(-2.63%) |
Nov 16, 2011 | 4.563 | 4.615 | 4.543 | 4.595 | 762,699 | -0.01(-0.21%) |
Nov 15, 2011 | 4.579 | 4.635 | 4.576 | 4.605 | 906,292 | +0.01(+0.14%) |
Nov 14, 2011 | 4.716 | 4.720 | 4.599 | 4.599 | 850,974 | -0.12(-2.63%) |
Nov 11, 2011 | 4.752 | 4.788 | 4.723 | 4.723 | 588,356 | +0.00(+0.00%) |
Nov 10, 2011 | 4.752 | 4.772 | 4.700 | 4.723 | 848,940 | +0.03(+0.69%) |
Nov 09, 2011 | 4.735 | 4.752 | 4.687 | 4.691 | 1,236,039 | -0.13(-2.61%) |
Nov 08, 2011 | 4.772 | 4.819 | 4.747 | 4.816 | 964,046 | +0.07(+1.52%) |
Nov 07, 2011 | 4.719 | 4.750 | 4.691 | 4.744 | 770,580 | +0.03(+0.60%) |
Nov 04, 2011 | 4.700 | 4.716 | 4.637 | 4.716 | 612,936 | -0.00(-0.07%) |
Nov 03, 2011 | 4.725 | 4.741 | 4.667 | 4.719 | 792,445 | +0.05(+1.01%) |
Nov 02, 2011 | 4.634 | 4.706 | 4.628 | 4.672 | 894,684 | +0.10(+2.20%) |
Nov 01, 2011 | 4.565 | 4.631 | 4.559 | 4.571 | 989,922 | -0.13(-2.74%) |
Oct 31, 2011 | 4.779 | 4.779 | 4.700 | 4.700 | 931,328 | -0.12(-2.45%) |
Oct 28, 2011 | 4.779 | 4.819 | 4.770 | 4.818 | 591,691 | +0.02(+0.49%) |
Oct 27, 2011 | 4.794 | 4.841 | 4.775 | 4.794 | 1,322,323 | +0.14(+3.04%) |
Oct 26, 2011 | 4.665 | 4.665 | 4.590 | 4.653 | 696,968 | +0.06(+1.23%) |
Oct 25, 2011 | 4.637 | 4.659 | 4.590 | 4.596 | 800,671 | -0.06(-1.35%) |
Oct 24, 2011 | 4.615 | 4.669 | 4.606 | 4.659 | 808,276 | +0.03(+0.75%) |
Oct 21, 2011 | 4.599 | 4.643 | 4.599 | 4.625 | 588,078 | +0.08(+1.66%) |
Oct 20, 2011 | 4.521 | 4.555 | 4.496 | 4.549 | 581,630 | +0.00(+0.00%) |
Oct 19, 2011 | 4.593 | 4.606 | 4.530 | 4.549 | 546,819 | -0.05(-1.09%) |
Oct 18, 2011 | 4.499 | 4.599 | 4.467 | 4.599 | 727,985 | +0.10(+2.24%) |
Oct 17, 2011 | 4.568 | 4.571 | 4.483 | 4.499 | 924,855 | -0.08(-1.78%) |
Oct 14, 2011 | 4.552 | 4.581 | 4.530 | 4.581 | 626,677 | +0.08(+1.75%) |
Oct 13, 2011 | 4.483 | 4.511 | 4.455 | 4.502 | 705,862 | -0.04(-0.83%) |
Oct 12, 2011 | 4.480 | 4.561 | 4.480 | 4.540 | 629,919 | +0.08(+1.91%) |
Oct 11, 2011 | 4.417 | 4.489 | 4.414 | 4.455 | 608,028 | +0.00(+0.07%) |
Oct 10, 2011 | 4.367 | 4.461 | 4.367 | 4.452 | 825,675 | +0.12(+2.83%) |
Oct 07, 2011 | 4.373 | 4.401 | 4.307 | 4.329 | 548,629 | -0.03(-0.58%) |
Oct 06, 2011 | 4.326 | 4.360 | 4.316 | 4.354 | 1,067,946 | +0.08(+1.84%) |
Oct 05, 2011 | 4.188 | 4.276 | 4.156 | 4.276 | 890,339 | +0.09(+2.18%) |
Oct 04, 2011 | 4.106 | 4.184 | 4.008 | 4.184 | 1,584,607 | +0.02(+0.45%) |
Oct 03, 2011 | 4.313 | 4.436 | 4.156 | 4.166 | 2,635,883 | -0.27(-6.09%) |
Sep 30, 2011 | 4.574 | 4.584 | 4.414 | 4.436 | 1,516,820 | -0.18(-3.95%) |
Sep 29, 2011 | 4.656 | 4.689 | 4.577 | 4.618 | 388,227 | +0.02(+0.41%) |
Sep 28, 2011 | 4.656 | 4.697 | 4.599 | 4.599 | 485,100 | -0.06(-1.35%) |
Sep 27, 2011 | 4.612 | 4.735 | 4.603 | 4.662 | 643,886 | +0.11(+2.49%) |
Sep 26, 2011 | 4.483 | 4.565 | 4.453 | 4.549 | 517,625 | +0.08(+1.76%) |
Sep 23, 2011 | 4.464 | 4.511 | 4.461 | 4.470 | 720,023 | -0.03(-0.70%) |
Sep 22, 2011 | 4.565 | 4.577 | 4.464 | 4.502 | 1,251,676 | -0.18(-3.89%) |
Sep 21, 2011 | 4.785 | 4.804 | 4.684 | 4.684 | 384,353 | -0.11(-2.36%) |
Sep 20, 2011 | 4.772 | 4.838 | 4.772 | 4.797 | 445,578 | +0.03(+0.66%) |
Sep 19, 2011 | 4.801 | 4.801 | 4.728 | 4.766 | 554,491 | -0.09(-1.88%) |
Sep 16, 2011 | 4.841 | 4.885 | 4.829 | 4.857 | 475,854 | +0.03(+0.52%) |
Sep 15, 2011 | 4.813 | 4.857 | 4.788 | 4.832 | 585,291 | +0.04(+0.92%) |
Sep 14, 2011 | 4.797 | 4.823 | 4.731 | 4.788 | 659,224 | +0.03(+0.59%) |
Sep 13, 2011 | 4.728 | 4.775 | 4.653 | 4.760 | 568,658 | +0.05(+1.07%) |
Sep 12, 2011 | 4.669 | 4.731 | 4.640 | 4.709 | 649,828 | -0.05(-0.99%) |
Sep 09, 2011 | 4.857 | 4.857 | 4.735 | 4.757 | 934,900 | -0.15(-3.14%) |
Sep 08, 2011 | 4.911 | 4.983 | 4.892 | 4.911 | 774,763 | -0.04(-0.89%) |
Sep 07, 2011 | 4.926 | 4.961 | 4.883 | 4.955 | 555,941 | +0.08(+1.68%) |
Sep 06, 2011 | 4.703 | 4.873 | 4.703 | 4.873 | 1,153,521 | -0.02(-0.45%) |
Sep 02, 2011 | 4.936 | 5.008 | 4.882 | 4.895 | 560,197 | -0.14(-2.69%) |
Sep 01, 2011 | 5.027 | 5.106 | 5.014 | 5.030 | 737,616 | -0.03(-0.62%) |
Aug 31, 2011 | 5.096 | 5.124 | 5.030 | 5.062 | 931,353 | +0.04(+0.88%) |
Aug 30, 2011 | 4.933 | 5.021 | 4.907 | 5.018 | 596,955 | +0.07(+1.33%) |
Aug 29, 2011 | 4.939 | 5.008 | 4.911 | 4.951 | 691,020 | +0.08(+1.61%) |
Aug 26, 2011 | 4.794 | 4.914 | 4.747 | 4.873 | 537,426 | +0.05(+0.98%) |
Aug 25, 2011 | 4.920 | 4.926 | 4.772 | 4.826 | 463,334 | -0.04(-0.90%) |
Aug 24, 2011 | 4.845 | 4.901 | 4.810 | 4.870 | 351,059 | +0.02(+0.45%) |
Aug 23, 2011 | 4.634 | 4.848 | 4.634 | 4.848 | 672,676 | +0.21(+4.61%) |
Aug 22, 2011 | 4.797 | 4.828 | 4.625 | 4.634 | 759,345 | -0.05(-1.07%) |
Aug 19, 2011 | 4.741 | 4.845 | 4.681 | 4.684 | 929,152 | -0.14(-2.93%) |
Aug 18, 2011 | 4.885 | 4.892 | 4.750 | 4.826 | 911,549 | -0.19(-3.78%) |
Aug 17, 2011 | 5.043 | 5.068 | 4.983 | 5.015 | 427,304 | +0.01(+0.27%) |
Aug 16, 2011 | 5.005 | 5.030 | 4.967 | 5.002 | 590,867 | -0.05(-1.00%) |
Aug 15, 2011 | 4.977 | 5.062 | 4.967 | 5.052 | 848,600 | +0.13(+2.62%) |
Aug 12, 2011 | 4.889 | 4.939 | 4.794 | 4.923 | 1,009,017 | +0.04(+0.84%) |
Aug 11, 2011 | 4.700 | 4.955 | 4.687 | 4.882 | 1,212,691 | +0.19(+4.01%) |
Aug 10, 2011 | 4.797 | 4.830 | 4.670 | 4.694 | 1,563,912 | -0.18(-3.73%) |
Aug 09, 2011 | 4.712 | 4.909 | 4.455 | 4.876 | 2,202,236 | +0.42(+9.45%) |
Aug 08, 2011 | 4.712 | 4.821 | 4.364 | 4.455 | 2,888,209 | -0.52(-10.41%) |
Aug 05, 2011 | 5.103 | 5.126 | 4.770 | 4.973 | 2,163,992 | -0.11(-2.20%) |
Aug 04, 2011 | 5.233 | 5.257 | 5.079 | 5.085 | 1,652,482 | -0.22(-4.11%) |
Aug 03, 2011 | 5.306 | 5.309 | 5.212 | 5.303 | 970,594 | +0.00(+0.00%) |
Aug 02, 2011 | 5.285 | 5.391 | 5.285 | 5.303 | 1,243,325 | +0.01(+0.23%) |
Aug 01, 2011 | 5.348 | 5.348 | 5.194 | 5.291 | 1,050,156 | +0.04(+0.75%) |
Jul 29, 2011 | 5.239 | 5.291 | 5.185 | 5.251 | 907,353 | -0.06(-1.20%) |
Jul 28, 2011 | 5.303 | 5.351 | 5.294 | 5.315 | 853,544 | +0.00(+0.00%) |
Jul 27, 2011 | 5.421 | 5.430 | 5.288 | 5.315 | 966,578 | -0.13(-2.34%) |
Jul 26, 2011 | 5.439 | 5.451 | 5.421 | 5.442 | 625,565 | +0.01(+0.22%) |
Jul 25, 2011 | 5.451 | 5.478 | 5.427 | 5.430 | 779,340 | -0.07(-1.21%) |
Jul 22, 2011 | 5.500 | 5.515 | 5.494 | 5.497 | 594,985 | +0.01(+0.22%) |
Jul 21, 2011 | 5.460 | 5.530 | 5.451 | 5.485 | 535,552 | +0.03(+0.61%) |
Jul 20, 2011 | 5.427 | 5.451 | 5.415 | 5.451 | 540,904 | +0.02(+0.45%) |
Jul 19, 2011 | 5.406 | 5.439 | 5.391 | 5.427 | 549,414 | +0.03(+0.56%) |
Jul 18, 2011 | 5.457 | 5.457 | 5.375 | 5.397 | 510,833 | -0.06(-1.16%) |
Jul 15, 2011 | 5.451 | 5.466 | 5.421 | 5.460 | 507,828 | +0.02(+0.45%) |
Jul 14, 2011 | 5.460 | 5.527 | 5.421 | 5.436 | 481,607 | -0.02(-0.28%) |
Jul 13, 2011 | 5.469 | 5.506 | 5.451 | 5.451 | 548,651 | -0.01(-0.22%) |
Jul 12, 2011 | 5.442 | 5.509 | 5.436 | 5.463 | 594,576 | -0.01(-0.22%) |
Jul 11, 2011 | 5.533 | 5.533 | 5.463 | 5.475 | 641,411 | -0.08(-1.47%) |
Jul 08, 2011 | 5.563 | 5.572 | 5.506 | 5.557 | 694,042 | -0.05(-0.86%) |
Jul 07, 2011 | 5.542 | 5.642 | 5.527 | 5.606 | 780,694 | +0.11(+1.93%) |
Jul 06, 2011 | 5.524 | 5.527 | 5.494 | 5.500 | 524,563 | -0.04(-0.77%) |
Jul 05, 2011 | 5.539 | 5.560 | 5.527 | 5.542 | 679,335 | +0.02(+0.38%) |
Jul 01, 2011 | 5.463 | 5.527 | 5.463 | 5.521 | 454,467 | +0.05(+0.89%) |
Jun 30, 2011 | 5.424 | 5.472 | 5.424 | 5.472 | 447,308 | +0.05(+0.95%) |
Jun 29, 2011 | 5.403 | 5.442 | 5.403 | 5.421 | 432,393 | +0.04(+0.67%) |
Jun 28, 2011 | 5.348 | 5.388 | 5.312 | 5.385 | 484,053 | +0.04(+0.79%) |
Jun 27, 2011 | 5.303 | 5.354 | 5.279 | 5.342 | 474,930 | +0.05(+0.97%) |
Jun 24, 2011 | 5.315 | 5.342 | 5.251 | 5.291 | 622,590 | -0.04(-0.74%) |
Jun 23, 2011 | 5.254 | 5.333 | 5.251 | 5.330 | 643,082 | -0.01(-0.11%) |
Jun 22, 2011 | 5.306 | 5.363 | 5.294 | 5.336 | 513,012 | +0.03(+0.51%) |
Jun 21, 2011 | 5.242 | 5.315 | 5.241 | 5.309 | 650,423 | +0.11(+2.04%) |
Jun 20, 2011 | 5.209 | 5.233 | 5.197 | 5.203 | 695,746 | +0.03(+0.64%) |
Jun 17, 2011 | 5.170 | 5.218 | 5.167 | 5.170 | 480,002 | +0.03(+0.65%) |
Jun 16, 2011 | 5.167 | 5.194 | 5.073 | 5.136 | 1,380,649 | -0.07(-1.33%) |
Jun 15, 2011 | 5.288 | 5.327 | 5.200 | 5.205 | 969,293 | -0.13(-2.36%) |
Jun 14, 2011 | 5.266 | 5.360 | 5.266 | 5.331 | 575,401 | +0.11(+2.17%) |
Jun 13, 2011 | 5.430 | 5.451 | 5.197 | 5.218 | 2,777,958 | -0.22(-3.96%) |
Jun 10, 2011 | 5.524 | 5.524 | 5.421 | 5.433 | 681,478 | -0.10(-1.86%) |
Jun 09, 2011 | 5.497 | 5.548 | 5.488 | 5.536 | 519,481 | +0.05(+0.96%) |
Jun 08, 2011 | 5.563 | 5.578 | 5.478 | 5.483 | 655,630 | -0.06(-1.17%) |
Jun 07, 2011 | 5.551 | 5.602 | 5.545 | 5.548 | 520,746 | +0.02(+0.36%) |
Jun 06, 2011 | 5.572 | 5.591 | 5.524 | 5.528 | 554,680 | -0.06(-1.00%) |
Jun 03, 2011 | 5.548 | 5.627 | 5.530 | 5.584 | 493,213 | -0.02(-0.43%) |
May 24, 2011 | 5.545 | 5.612 | 5.545 | 5.609 | 860,151 | +0.07(+1.20%) |
May 23, 2011 | 5.554 | 5.566 | 5.527 | 5.542 | 628,091 | -0.06(-1.13%) |
May 20, 2011 | 5.636 | 5.648 | 5.603 | 5.606 | 486,834 | -0.04(-0.70%) |
May 19, 2011 | 5.666 | 5.666 | 5.594 | 5.645 | 505,867 | +0.02(+0.38%) |
May 18, 2011 | 5.581 | 5.630 | 5.554 | 5.624 | 804,261 | +0.05(+0.98%) |
May 17, 2011 | 5.609 | 5.609 | 5.527 | 5.569 | 806,942 | -0.04(-0.70%) |
May 16, 2011 | 5.642 | 5.660 | 5.603 | 5.609 | 574,803 | -0.03(-0.59%) |
May 13, 2011 | 5.715 | 5.718 | 5.633 | 5.642 | 745,273 | -0.09(-1.53%) |
May 12, 2011 | 5.648 | 5.742 | 5.624 | 5.730 | 771,485 | +0.06(+1.12%) |
May 11, 2011 | 5.702 | 5.711 | 5.643 | 5.667 | 797,133 | -0.04(-0.62%) |
May 10, 2011 | 5.672 | 5.722 | 5.672 | 5.702 | 653,025 | +0.04(+0.67%) |
May 09, 2011 | 5.661 | 5.690 | 5.646 | 5.664 | 728,755 | +0.02(+0.36%) |
May 06, 2011 | 5.667 | 5.693 | 5.620 | 5.643 | 711,706 | +0.04(+0.73%) |
May 05, 2011 | 5.614 | 5.634 | 5.593 | 5.602 | 608,549 | -0.04(-0.73%) |
May 04, 2011 | 5.687 | 5.687 | 5.599 | 5.643 | 675,014 | -0.05(-0.83%) |
May 03, 2011 | 5.681 | 5.717 | 5.658 | 5.690 | 552,770 | +0.00(+0.05%) |
May 02, 2011 | 5.711 | 5.714 | 5.687 | 5.687 | 784,650 | +0.03(+0.52%) |
Apr 29, 2011 | 5.593 | 5.658 | 5.593 | 5.658 | 546,727 | +0.07(+1.21%) |
Apr 28, 2011 | 5.602 | 5.631 | 5.590 | 5.590 | 583,721 | -0.02(-0.37%) |
Apr 27, 2011 | 5.614 | 5.628 | 5.599 | 5.611 | 643,988 | -0.01(-0.10%) |
Apr 26, 2011 | 5.608 | 5.643 | 5.575 | 5.617 | 1,060,080 | +0.01(+0.21%) |
Apr 25, 2011 | 5.628 | 5.640 | 5.599 | 5.605 | 690,012 | -0.02(-0.31%) |
Apr 21, 2011 | 5.593 | 5.631 | 5.593 | 5.623 | 698,032 | +0.04(+0.64%) |
Apr 20, 2011 | 5.578 | 5.611 | 5.578 | 5.587 | 634,767 | +0.04(+0.79%) |
Apr 19, 2011 | 5.508 | 5.552 | 5.505 | 5.543 | 457,070 | +0.04(+0.75%) |
Apr 18, 2011 | 5.517 | 5.520 | 5.473 | 5.502 | 712,720 | -0.04(-0.69%) |
Apr 15, 2011 | 5.481 | 5.558 | 5.481 | 5.540 | 520,522 | +0.05(+0.91%) |
Apr 14, 2011 | 5.467 | 5.514 | 5.461 | 5.490 | 593,251 | -0.02(-0.32%) |
Apr 13, 2011 | 5.528 | 5.567 | 5.502 | 5.508 | 567,016 | -0.02(-0.32%) |
Apr 12, 2011 | 5.543 | 5.555 | 5.505 | 5.526 | 615,796 | -0.03(-0.53%) |
Apr 11, 2011 | 5.575 | 5.599 | 5.546 | 5.555 | 402,394 | -0.01(-0.16%) |
Apr 08, 2011 | 5.587 | 5.605 | 5.543 | 5.564 | 590,536 | +0.01(+0.16%) |
Apr 07, 2011 | 5.549 | 5.584 | 5.537 | 5.555 | 500,856 | -0.01(-0.21%) |
Apr 06, 2011 | 5.555 | 5.602 | 5.540 | 5.567 | 720,385 | +0.02(+0.32%) |
Apr 05, 2011 | 5.517 | 5.584 | 5.514 | 5.549 | 836,233 | +0.04(+0.80%) |
Apr 04, 2011 | 5.490 | 5.546 | 5.473 | 5.505 | 640,776 | +0.00(+0.00%) |
Apr 01, 2011 | 5.476 | 5.505 | 5.476 | 5.505 | 610,127 | +0.04(+0.81%) |
Mar 31, 2011 | 5.526 | 5.543 | 5.461 | 5.461 | 855,716 | -0.09(-1.64%) |
Mar 30, 2011 | 5.537 | 5.552 | 5.526 | 5.552 | 513,346 | +0.03(+0.48%) |
Mar 29, 2011 | 5.537 | 5.540 | 5.508 | 5.526 | 462,756 | +0.01(+0.11%) |
Mar 28, 2011 | 5.520 | 5.543 | 5.484 | 5.520 | 635,053 | +0.02(+0.43%) |
Mar 25, 2011 | 5.464 | 5.531 | 5.443 | 5.496 | 543,063 | +0.04(+0.65%) |
Mar 24, 2011 | 5.440 | 5.464 | 5.411 | 5.461 | 493,156 | +0.04(+0.70%) |
Mar 23, 2011 | 5.373 | 5.437 | 5.367 | 5.423 | 547,979 | +0.03(+0.54%) |
Mar 22, 2011 | 5.414 | 5.437 | 5.387 | 5.393 | 451,821 | -0.03(-0.54%) |
Mar 21, 2011 | 5.411 | 5.426 | 5.408 | 5.423 | 778,770 | +0.09(+1.77%) |
Mar 18, 2011 | 5.340 | 5.399 | 5.326 | 5.329 | 655,689 | +0.02(+0.39%) |
Mar 17, 2011 | 5.314 | 5.373 | 5.305 | 5.308 | 615,176 | +0.04(+0.67%) |
Mar 16, 2011 | 5.379 | 5.379 | 5.258 | 5.273 | 856,192 | -0.12(-2.29%) |
Mar 15, 2011 | 5.361 | 5.396 | 5.355 | 5.396 | 1,063,217 | -0.06(-1.13%) |
Mar 14, 2011 | 5.484 | 5.484 | 5.423 | 5.458 | 559,496 | -0.04(-0.80%) |
Mar 11, 2011 | 5.481 | 5.502 | 5.467 | 5.502 | 458,486 | +0.01(+0.11%) |
Mar 10, 2011 | 5.534 | 5.534 | 5.484 | 5.496 | 860,193 | -0.06(-1.06%) |
Mar 09, 2011 | 5.540 | 5.575 | 5.514 | 5.555 | 596,048 | -0.01(-0.26%) |
Mar 08, 2011 | 5.546 | 5.573 | 5.540 | 5.570 | 607,283 | +0.02(+0.32%) |
Mar 07, 2011 | 5.587 | 5.604 | 5.537 | 5.552 | 532,770 | -0.01(-0.26%) |
Mar 04, 2011 | 5.555 | 5.573 | 5.540 | 5.567 | 792,288 | -0.01(-0.16%) |
Mar 03, 2011 | 5.531 | 5.599 | 5.528 | 5.575 | 538,258 | +0.06(+1.12%) |
Mar 02, 2011 | 5.508 | 5.555 | 5.496 | 5.514 | 645,124 | -0.02(-0.37%) |
Mar 01, 2011 | 5.526 | 5.540 | 5.502 | 5.534 | 778,706 | +0.01(+0.21%) |
Feb 28, 2011 | 5.570 | 5.575 | 5.496 | 5.523 | 600,764 | +0.01(+0.11%) |
Feb 25, 2011 | 5.452 | 5.552 | 5.452 | 5.517 | 620,620 | +0.08(+1.40%) |
Feb 24, 2011 | 5.426 | 5.473 | 5.420 | 5.440 | 496,018 | -0.01(-0.11%) |
Feb 23, 2011 | 5.473 | 5.493 | 5.420 | 5.446 | 756,573 | +0.01(+0.11%) |
Feb 22, 2011 | 5.511 | 5.511 | 5.420 | 5.440 | 621,328 | -0.09(-1.59%) |
Feb 18, 2011 | 5.523 | 5.537 | 5.514 | 5.528 | 435,979 | -0.01(-0.11%) |
Feb 17, 2011 | 5.517 | 5.558 | 5.493 | 5.534 | 545,597 | +0.00(+0.00%) |
Feb 16, 2011 | 5.490 | 5.540 | 5.487 | 5.534 | 694,901 | +0.05(+0.91%) |
Feb 15, 2011 | 5.470 | 5.517 | 5.437 | 5.484 | 592,394 | -0.02(-0.32%) |
Feb 14, 2011 | 5.487 | 5.555 | 5.476 | 5.502 | 994,547 | +0.01(+0.27%) |
Feb 11, 2011 | 5.470 | 5.487 | 5.402 | 5.487 | 942,062 | +0.01(+0.15%) |
Feb 10, 2011 | 5.476 | 5.507 | 5.462 | 5.479 | 829,978 | -0.01(-0.21%) |
Feb 09, 2011 | 5.465 | 5.510 | 5.459 | 5.490 | 979,030 | +0.01(+0.10%) |
Feb 08, 2011 | 5.465 | 5.487 | 5.456 | 5.485 | 580,076 | +0.02(+0.37%) |
Feb 07, 2011 | 5.476 | 5.487 | 5.453 | 5.465 | 876,449 | +0.01(+0.26%) |
Feb 04, 2011 | 5.453 | 5.467 | 5.442 | 5.450 | 559,393 | -0.02(-0.36%) |
Feb 03, 2011 | 5.465 | 5.470 | 5.433 | 5.470 | 689,344 | +0.00(+0.00%) |
Feb 02, 2011 | 5.413 | 5.470 | 5.413 | 5.470 | 881,848 | +0.06(+1.05%) |
Feb 01, 2011 | 5.322 | 5.416 | 5.319 | 5.413 | 763,854 | +0.10(+1.82%) |
Jan 31, 2011 | 5.291 | 5.322 | 5.276 | 5.316 | 754,559 | +0.04(+0.81%) |
Jan 28, 2011 | 5.339 | 5.368 | 5.254 | 5.274 | 728,115 | -0.05(-1.02%) |
Jan 27, 2011 | 5.379 | 5.382 | 5.319 | 5.328 | 886,340 | -0.03(-0.53%) |
Jan 26, 2011 | 5.362 | 5.388 | 5.356 | 5.356 | 744,756 | -0.03(-0.48%) |
Jan 25, 2011 | 5.353 | 5.396 | 5.353 | 5.382 | 644,608 | -0.00(-0.05%) |
Jan 24, 2011 | 5.356 | 5.410 | 5.348 | 5.385 | 726,120 | +0.03(+0.53%) |
Jan 21, 2011 | 5.353 | 5.385 | 5.353 | 5.356 | 586,966 | +0.01(+0.16%) |
Jan 20, 2011 | 5.339 | 5.351 | 5.305 | 5.348 | 582,464 | +0.00(+0.00%) |
Jan 19, 2011 | 5.345 | 5.351 | 5.324 | 5.348 | 593,835 | +0.00(+0.05%) |
Jan 18, 2011 | 5.390 | 5.396 | 5.333 | 5.345 | 619,875 | -0.05(-0.85%) |
Jan 14, 2011 | 5.393 | 5.393 | 5.362 | 5.390 | 610,226 | +0.00(+0.05%) |
Jan 13, 2011 | 5.376 | 5.393 | 5.333 | 5.388 | 510,822 | +0.02(+0.32%) |
Jan 12, 2011 | 5.370 | 5.405 | 5.351 | 5.370 | 695,385 | -0.01(-0.11%) |
Jan 11, 2011 | 5.379 | 5.390 | 5.336 | 5.376 | 433,030 | -0.00(-0.05%) |
Jan 10, 2011 | 5.362 | 5.385 | 5.333 | 5.379 | 439,569 | +0.00(+0.00%) |
Jan 07, 2011 | 5.328 | 5.379 | 5.305 | 5.379 | 454,418 | +0.04(+0.75%) |
Jan 06, 2011 | 5.382 | 5.390 | 5.328 | 5.339 | 578,727 | -0.04(-0.79%) |
Jan 05, 2011 | 5.325 | 5.382 | 5.271 | 5.382 | 711,549 | +0.03(+0.59%) |
Jan 04, 2011 | 5.365 | 5.368 | 5.316 | 5.351 | 862,680 | +0.00(+0.00%) |
Jan 03, 2011 | 5.259 | 5.359 | 5.259 | 5.351 | 715,490 | +0.12(+2.23%) |
Dec 31, 2010 | 5.174 | 5.248 | 5.174 | 5.234 | 608,066 | +0.05(+0.88%) |
Dec 30, 2010 | 5.171 | 5.214 | 5.168 | 5.188 | 771,421 | -0.00(-0.05%) |
Dec 29, 2010 | 5.185 | 5.197 | 5.162 | 5.191 | 534,874 | +0.03(+0.60%) |
Dec 28, 2010 | 5.168 | 5.197 | 5.151 | 5.160 | 727,200 | -0.03(-0.49%) |
Dec 27, 2010 | 5.171 | 5.191 | 5.162 | 5.185 | 491,373 | +0.02(+0.39%) |
Dec 23, 2010 | 5.194 | 5.211 | 5.157 | 5.165 | 513,010 | -0.03(-0.66%) |
Dec 22, 2010 | 5.128 | 5.208 | 5.128 | 5.199 | 747,421 | +0.05(+1.00%) |
Dec 21, 2010 | 5.102 | 5.151 | 5.102 | 5.148 | 895,768 | +0.04(+0.78%) |
Dec 20, 2010 | 5.102 | 5.154 | 5.091 | 5.108 | 766,694 | +0.03(+0.51%) |
Dec 17, 2010 | 5.077 | 5.168 | 5.077 | 5.082 | 1,096,362 | -0.10(-1.97%) |
Dec 16, 2010 | 5.062 | 5.185 | 5.062 | 5.185 | 758,756 | +0.09(+1.84%) |
Dec 15, 2010 | 5.094 | 5.145 | 5.020 | 5.091 | 980,597 | -0.03(-0.50%) |
Dec 14, 2010 | 5.120 | 5.177 | 5.114 | 5.117 | 774,040 | -0.01(-0.17%) |
Dec 13, 2010 | 5.256 | 5.256 | 5.114 | 5.125 | 912,763 | -0.09(-1.80%) |
Dec 10, 2010 | 5.279 | 5.296 | 5.205 | 5.219 | 836,012 | -0.03(-0.60%) |
Dec 09, 2010 | 5.333 | 5.354 | 5.182 | 5.251 | 1,214,261 | -0.07(-1.23%) |
Dec 08, 2010 | 5.299 | 5.333 | 5.251 | 5.316 | 702,282 | -0.01(-0.27%) |
Dec 07, 2010 | 5.336 | 5.345 | 5.302 | 5.331 | 565,021 | +0.03(+0.65%) |
Dec 06, 2010 | 5.236 | 5.313 | 5.219 | 5.296 | 599,476 | +0.06(+1.14%) |
Dec 03, 2010 | 5.216 | 5.271 | 5.209 | 5.236 | 807,636 | -0.02(-0.33%) |
Dec 02, 2010 | 5.256 | 5.306 | 5.234 | 5.254 | 680,010 | -0.04(-0.70%) |