Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 4.323 | 4.343 | 4.304 | 4.317 | 1,463,264 | +0.01(+0.23%) |
Dec 29, 2011 | 4.326 | 4.326 | 4.286 | 4.307 | 1,028,032 | +0.01(+0.30%) |
Dec 28, 2011 | 4.375 | 4.382 | 4.287 | 4.294 | 1,018,227 | -0.08(-1.87%) |
Dec 27, 2011 | 4.379 | 4.405 | 4.369 | 4.375 | 1,056,618 | -0.00(-0.07%) |
Dec 23, 2011 | 4.369 | 4.392 | 4.359 | 4.379 | 850,562 | +0.05(+1.13%) |
Dec 21, 2011 | 4.362 | 4.362 | 4.294 | 4.330 | 827,108 | -0.02(-0.45%) |
Dec 20, 2011 | 4.317 | 4.369 | 4.317 | 4.349 | 1,028,069 | +0.08(+1.84%) |
Dec 19, 2011 | 4.343 | 4.359 | 4.254 | 4.271 | 899,983 | -0.07(-1.51%) |
Dec 16, 2011 | 4.359 | 4.384 | 4.330 | 4.336 | 755,684 | -0.01(-0.30%) |
Dec 15, 2011 | 4.379 | 4.388 | 4.339 | 4.349 | 724,019 | +0.00(+0.00%) |
Dec 14, 2011 | 4.375 | 4.411 | 4.333 | 4.349 | 910,550 | -0.07(-1.48%) |
Dec 13, 2011 | 4.483 | 4.519 | 4.402 | 4.415 | 827,736 | -0.04(-0.95%) |
Dec 12, 2011 | 4.493 | 4.506 | 4.431 | 4.457 | 975,248 | -0.09(-1.94%) |
Dec 09, 2011 | 4.526 | 4.575 | 4.516 | 4.545 | 878,356 | +0.04(+0.87%) |
Dec 08, 2011 | 4.588 | 4.594 | 4.493 | 4.506 | 822,117 | -0.11(-2.41%) |
Dec 07, 2011 | 4.611 | 4.627 | 4.575 | 4.617 | 925,876 | -0.01(-0.14%) |
Dec 06, 2011 | 4.620 | 4.640 | 4.607 | 4.624 | 765,419 | -0.00(-0.07%) |
Dec 05, 2011 | 4.624 | 4.647 | 4.611 | 4.627 | 833,489 | +0.05(+1.14%) |
Dec 02, 2011 | 4.598 | 4.620 | 4.568 | 4.575 | 1,012,783 | +0.01(+0.32%) |
Dec 01, 2011 | 4.500 | 4.568 | 4.500 | 4.560 | 947,855 | +0.04(+0.91%) |
Nov 30, 2011 | 4.526 | 4.575 | 4.490 | 4.519 | 1,242,715 | +0.12(+2.75%) |
Nov 29, 2011 | 4.388 | 4.464 | 4.375 | 4.398 | 793,188 | +0.02(+0.45%) |
Nov 28, 2011 | 4.454 | 4.473 | 4.346 | 4.379 | 905,712 | +0.04(+0.83%) |
Nov 25, 2011 | 4.317 | 4.372 | 4.294 | 4.343 | 432,777 | +0.04(+0.83%) |
Nov 23, 2011 | 4.372 | 4.372 | 4.297 | 4.307 | 569,141 | -0.09(-2.01%) |
Nov 22, 2011 | 4.392 | 4.408 | 4.339 | 4.395 | 556,814 | +0.01(+0.22%) |
Nov 21, 2011 | 4.398 | 4.428 | 4.362 | 4.385 | 748,486 | -0.08(-1.90%) |
Nov 18, 2011 | 4.500 | 4.509 | 4.464 | 4.470 | 671,664 | -0.00(-0.07%) |
Nov 17, 2011 | 4.594 | 4.597 | 4.457 | 4.473 | 950,343 | -0.12(-2.63%) |
Nov 16, 2011 | 4.562 | 4.614 | 4.542 | 4.594 | 762,870 | -0.01(-0.21%) |
Nov 15, 2011 | 4.578 | 4.634 | 4.575 | 4.604 | 906,495 | +0.01(+0.14%) |
Nov 14, 2011 | 4.715 | 4.718 | 4.598 | 4.598 | 851,165 | -0.12(-2.63%) |
Nov 11, 2011 | 4.751 | 4.787 | 4.722 | 4.722 | 588,488 | +0.00(+0.00%) |
Nov 10, 2011 | 4.751 | 4.771 | 4.699 | 4.722 | 849,130 | +0.03(+0.69%) |
Nov 09, 2011 | 4.734 | 4.751 | 4.686 | 4.689 | 1,236,316 | -0.13(-2.61%) |
Nov 08, 2011 | 4.771 | 4.818 | 4.746 | 4.815 | 964,263 | +0.07(+1.52%) |
Nov 07, 2011 | 4.718 | 4.749 | 4.689 | 4.743 | 770,753 | +0.03(+0.60%) |
Nov 04, 2011 | 4.699 | 4.715 | 4.636 | 4.715 | 613,074 | -0.00(-0.07%) |
Nov 03, 2011 | 4.724 | 4.740 | 4.666 | 4.718 | 792,623 | +0.05(+1.01%) |
Nov 02, 2011 | 4.633 | 4.705 | 4.627 | 4.671 | 894,885 | +0.10(+2.20%) |
Nov 01, 2011 | 4.564 | 4.630 | 4.557 | 4.570 | 990,145 | -0.13(-2.74%) |
Oct 31, 2011 | 4.777 | 4.777 | 4.699 | 4.699 | 931,537 | -0.12(-2.45%) |
Oct 28, 2011 | 4.777 | 4.818 | 4.769 | 4.817 | 591,824 | +0.02(+0.49%) |
Oct 27, 2011 | 4.793 | 4.840 | 4.774 | 4.793 | 1,322,620 | +0.14(+3.04%) |
Oct 26, 2011 | 4.664 | 4.664 | 4.589 | 4.652 | 697,125 | +0.06(+1.23%) |
Oct 25, 2011 | 4.636 | 4.658 | 4.589 | 4.595 | 800,850 | -0.06(-1.35%) |
Oct 24, 2011 | 4.614 | 4.668 | 4.605 | 4.658 | 808,458 | +0.03(+0.75%) |
Oct 21, 2011 | 4.598 | 4.642 | 4.598 | 4.623 | 588,210 | +0.08(+1.66%) |
Oct 20, 2011 | 4.520 | 4.554 | 4.495 | 4.548 | 581,761 | +0.00(+0.00%) |
Oct 19, 2011 | 4.592 | 4.605 | 4.529 | 4.548 | 546,941 | -0.05(-1.09%) |
Oct 18, 2011 | 4.498 | 4.598 | 4.466 | 4.598 | 728,148 | +0.10(+2.24%) |
Oct 17, 2011 | 4.567 | 4.570 | 4.482 | 4.498 | 925,062 | -0.08(-1.78%) |
Oct 14, 2011 | 4.551 | 4.579 | 4.529 | 4.579 | 626,818 | +0.08(+1.75%) |
Oct 13, 2011 | 4.482 | 4.510 | 4.454 | 4.501 | 706,020 | -0.04(-0.83%) |
Oct 12, 2011 | 4.479 | 4.560 | 4.479 | 4.539 | 630,060 | +0.08(+1.91%) |
Oct 11, 2011 | 4.416 | 4.488 | 4.413 | 4.454 | 608,165 | +0.00(+0.07%) |
Oct 10, 2011 | 4.366 | 4.460 | 4.366 | 4.451 | 825,861 | +0.12(+2.83%) |
Oct 07, 2011 | 4.372 | 4.400 | 4.306 | 4.328 | 548,752 | -0.03(-0.58%) |
Oct 06, 2011 | 4.325 | 4.359 | 4.315 | 4.353 | 1,068,186 | +0.08(+1.84%) |
Oct 05, 2011 | 4.187 | 4.275 | 4.155 | 4.275 | 890,539 | +0.09(+2.18%) |
Oct 04, 2011 | 4.105 | 4.183 | 4.007 | 4.183 | 1,584,963 | +0.02(+0.45%) |
Oct 03, 2011 | 4.312 | 4.435 | 4.155 | 4.165 | 2,636,475 | -0.27(-6.10%) |
Sep 30, 2011 | 4.573 | 4.583 | 4.413 | 4.435 | 1,517,160 | -0.18(-3.95%) |
Sep 29, 2011 | 4.655 | 4.688 | 4.576 | 4.617 | 388,314 | +0.02(+0.41%) |
Sep 28, 2011 | 4.655 | 4.696 | 4.598 | 4.598 | 485,209 | -0.06(-1.35%) |
Sep 27, 2011 | 4.611 | 4.734 | 4.601 | 4.661 | 644,030 | +0.11(+2.49%) |
Sep 26, 2011 | 4.482 | 4.564 | 4.452 | 4.548 | 517,741 | +0.08(+1.76%) |
Sep 23, 2011 | 4.463 | 4.510 | 4.460 | 4.469 | 720,185 | -0.03(-0.70%) |
Sep 22, 2011 | 4.564 | 4.576 | 4.463 | 4.501 | 1,251,957 | -0.18(-3.89%) |
Sep 21, 2011 | 4.784 | 4.803 | 4.683 | 4.683 | 384,439 | -0.11(-2.36%) |
Sep 20, 2011 | 4.771 | 4.837 | 4.771 | 4.796 | 445,678 | +0.03(+0.66%) |
Sep 19, 2011 | 4.800 | 4.800 | 4.727 | 4.765 | 554,615 | -0.09(-1.88%) |
Sep 16, 2011 | 4.840 | 4.884 | 4.828 | 4.856 | 475,960 | +0.03(+0.52%) |
Sep 15, 2011 | 4.812 | 4.856 | 4.787 | 4.831 | 585,423 | +0.04(+0.92%) |
Sep 14, 2011 | 4.796 | 4.822 | 4.730 | 4.787 | 659,372 | +0.03(+0.59%) |
Sep 13, 2011 | 4.727 | 4.774 | 4.652 | 4.759 | 568,786 | +0.05(+1.07%) |
Sep 12, 2011 | 4.668 | 4.729 | 4.639 | 4.708 | 649,974 | -0.05(-0.99%) |
Sep 09, 2011 | 4.856 | 4.856 | 4.734 | 4.755 | 935,110 | -0.15(-3.14%) |
Sep 08, 2011 | 4.910 | 4.982 | 4.891 | 4.910 | 774,936 | -0.04(-0.89%) |
Sep 07, 2011 | 4.925 | 4.960 | 4.882 | 4.954 | 556,066 | +0.08(+1.68%) |
Sep 06, 2011 | 4.702 | 4.872 | 4.702 | 4.872 | 1,153,780 | -0.02(-0.45%) |
Sep 02, 2011 | 4.935 | 5.007 | 4.881 | 4.894 | 560,323 | -0.14(-2.69%) |
Sep 01, 2011 | 5.026 | 5.104 | 5.013 | 5.029 | 737,782 | -0.03(-0.62%) |
Aug 31, 2011 | 5.095 | 5.123 | 5.029 | 5.060 | 931,562 | +0.04(+0.88%) |
Aug 30, 2011 | 4.932 | 5.020 | 4.906 | 5.016 | 597,089 | +0.07(+1.33%) |
Aug 29, 2011 | 4.938 | 5.007 | 4.910 | 4.950 | 691,175 | +0.08(+1.61%) |
Aug 26, 2011 | 4.793 | 4.913 | 4.746 | 4.872 | 537,546 | +0.05(+0.98%) |
Aug 25, 2011 | 4.919 | 4.925 | 4.771 | 4.825 | 463,438 | -0.04(-0.90%) |
Aug 24, 2011 | 4.844 | 4.900 | 4.809 | 4.869 | 351,138 | +0.02(+0.45%) |
Aug 23, 2011 | 4.633 | 4.847 | 4.633 | 4.847 | 672,827 | +0.21(+4.61%) |
Aug 22, 2011 | 4.796 | 4.827 | 4.623 | 4.633 | 759,515 | -0.05(-1.07%) |
Aug 19, 2011 | 4.740 | 4.844 | 4.680 | 4.683 | 929,361 | -0.14(-2.93%) |
Aug 18, 2011 | 4.884 | 4.891 | 4.749 | 4.825 | 911,754 | -0.19(-3.78%) |
Aug 17, 2011 | 5.042 | 5.067 | 4.982 | 5.014 | 427,400 | +0.01(+0.27%) |
Aug 16, 2011 | 5.004 | 5.029 | 4.966 | 5.001 | 591,000 | -0.05(-1.00%) |
Aug 15, 2011 | 4.976 | 5.060 | 4.966 | 5.051 | 848,790 | +0.13(+2.62%) |
Aug 12, 2011 | 4.888 | 4.938 | 4.793 | 4.922 | 1,009,244 | +0.04(+0.84%) |
Aug 11, 2011 | 4.699 | 4.954 | 4.686 | 4.881 | 1,212,963 | +0.19(+4.01%) |
Aug 10, 2011 | 4.796 | 4.829 | 4.669 | 4.693 | 1,564,262 | -0.18(-3.73%) |
Aug 09, 2011 | 4.711 | 4.908 | 4.454 | 4.875 | 2,202,730 | +0.42(+9.45%) |
Aug 08, 2011 | 4.711 | 4.820 | 4.363 | 4.454 | 2,888,857 | -0.52(-10.41%) |
Aug 05, 2011 | 5.102 | 5.125 | 4.769 | 4.972 | 2,164,477 | -0.11(-2.20%) |
Aug 04, 2011 | 5.232 | 5.256 | 5.078 | 5.084 | 1,652,852 | -0.22(-4.11%) |
Aug 03, 2011 | 5.305 | 5.308 | 5.211 | 5.302 | 970,811 | +0.00(+0.00%) |
Aug 02, 2011 | 5.283 | 5.389 | 5.283 | 5.302 | 1,243,603 | +0.01(+0.23%) |
Aug 01, 2011 | 5.347 | 5.347 | 5.193 | 5.290 | 1,050,392 | +0.04(+0.75%) |
Jul 29, 2011 | 5.238 | 5.290 | 5.184 | 5.250 | 907,557 | -0.06(-1.20%) |
Jul 28, 2011 | 5.302 | 5.350 | 5.293 | 5.314 | 853,735 | +0.00(+0.00%) |
Jul 27, 2011 | 5.420 | 5.429 | 5.286 | 5.314 | 966,795 | -0.13(-2.34%) |
Jul 26, 2011 | 5.438 | 5.450 | 5.420 | 5.441 | 625,705 | +0.01(+0.22%) |
Jul 25, 2011 | 5.450 | 5.477 | 5.426 | 5.429 | 779,515 | -0.07(-1.21%) |
Jul 22, 2011 | 5.499 | 5.514 | 5.492 | 5.495 | 595,118 | +0.01(+0.22%) |
Jul 21, 2011 | 5.459 | 5.529 | 5.450 | 5.483 | 535,672 | +0.03(+0.61%) |
Jul 20, 2011 | 5.426 | 5.450 | 5.414 | 5.450 | 541,026 | +0.02(+0.45%) |
Jul 19, 2011 | 5.405 | 5.438 | 5.389 | 5.426 | 549,537 | +0.03(+0.56%) |
Jul 18, 2011 | 5.456 | 5.456 | 5.374 | 5.395 | 510,947 | -0.06(-1.16%) |
Jul 15, 2011 | 5.450 | 5.465 | 5.420 | 5.459 | 507,942 | +0.02(+0.45%) |
Jul 14, 2011 | 5.459 | 5.526 | 5.420 | 5.435 | 481,715 | -0.02(-0.28%) |
Jul 13, 2011 | 5.468 | 5.504 | 5.450 | 5.450 | 548,774 | -0.01(-0.22%) |
Jul 12, 2011 | 5.441 | 5.508 | 5.435 | 5.462 | 594,709 | -0.01(-0.22%) |
Jul 11, 2011 | 5.532 | 5.532 | 5.462 | 5.474 | 641,555 | -0.08(-1.47%) |
Jul 08, 2011 | 5.562 | 5.571 | 5.504 | 5.556 | 694,198 | -0.05(-0.86%) |
Jul 07, 2011 | 5.541 | 5.641 | 5.526 | 5.604 | 780,869 | +0.11(+1.93%) |
Jul 06, 2011 | 5.523 | 5.526 | 5.492 | 5.498 | 524,680 | -0.04(-0.77%) |
Jul 05, 2011 | 5.538 | 5.559 | 5.526 | 5.541 | 679,488 | +0.02(+0.38%) |
Jul 01, 2011 | 5.462 | 5.526 | 5.462 | 5.520 | 454,569 | +0.05(+0.89%) |
Jun 30, 2011 | 5.423 | 5.471 | 5.423 | 5.471 | 447,409 | +0.05(+0.95%) |
Jun 29, 2011 | 5.402 | 5.441 | 5.402 | 5.420 | 432,490 | +0.04(+0.67%) |
Jun 28, 2011 | 5.347 | 5.386 | 5.311 | 5.383 | 484,162 | +0.04(+0.79%) |
Jun 27, 2011 | 5.302 | 5.353 | 5.277 | 5.341 | 475,036 | +0.05(+0.97%) |
Jun 24, 2011 | 5.314 | 5.341 | 5.250 | 5.290 | 622,730 | -0.04(-0.74%) |
Jun 23, 2011 | 5.253 | 5.332 | 5.250 | 5.329 | 643,226 | -0.01(-0.11%) |
Jun 22, 2011 | 5.305 | 5.362 | 5.293 | 5.335 | 513,127 | +0.03(+0.51%) |
Jun 21, 2011 | 5.241 | 5.314 | 5.240 | 5.308 | 650,569 | +0.11(+2.04%) |
Jun 20, 2011 | 5.208 | 5.232 | 5.196 | 5.202 | 695,902 | +0.03(+0.64%) |
Jun 17, 2011 | 5.168 | 5.216 | 5.165 | 5.168 | 480,109 | +0.03(+0.65%) |
Jun 16, 2011 | 5.165 | 5.193 | 5.072 | 5.135 | 1,380,959 | -0.07(-1.33%) |
Jun 15, 2011 | 5.286 | 5.326 | 5.199 | 5.204 | 969,510 | -0.13(-2.36%) |
Jun 14, 2011 | 5.265 | 5.359 | 5.265 | 5.330 | 575,530 | +0.11(+2.17%) |
Jun 13, 2011 | 5.429 | 5.450 | 5.196 | 5.217 | 2,778,581 | -0.21(-3.96%) |
Jun 10, 2011 | 5.523 | 5.523 | 5.420 | 5.432 | 681,631 | -0.10(-1.86%) |
Jun 09, 2011 | 5.495 | 5.547 | 5.486 | 5.535 | 519,597 | +0.05(+0.96%) |
Jun 08, 2011 | 5.562 | 5.577 | 5.477 | 5.482 | 655,777 | -0.06(-1.17%) |
Jun 07, 2011 | 5.550 | 5.600 | 5.544 | 5.547 | 520,862 | +0.02(+0.36%) |
Jun 06, 2011 | 5.571 | 5.589 | 5.523 | 5.527 | 554,805 | -0.06(-1.00%) |
Jun 03, 2011 | 5.547 | 5.626 | 5.529 | 5.583 | 493,324 | -0.02(-0.43%) |
May 24, 2011 | 5.544 | 5.610 | 5.544 | 5.607 | 860,344 | +0.07(+1.20%) |
May 23, 2011 | 5.553 | 5.565 | 5.526 | 5.541 | 628,232 | -0.06(-1.13%) |
May 20, 2011 | 5.635 | 5.647 | 5.601 | 5.604 | 486,943 | -0.04(-0.70%) |
May 19, 2011 | 5.665 | 5.665 | 5.592 | 5.644 | 505,980 | +0.02(+0.38%) |
May 18, 2011 | 5.580 | 5.629 | 5.553 | 5.623 | 804,441 | +0.05(+0.98%) |
May 17, 2011 | 5.607 | 5.607 | 5.526 | 5.568 | 807,123 | -0.04(-0.70%) |
May 16, 2011 | 5.641 | 5.659 | 5.601 | 5.607 | 574,932 | -0.03(-0.59%) |
May 13, 2011 | 5.713 | 5.716 | 5.632 | 5.641 | 745,441 | -0.09(-1.53%) |
May 12, 2011 | 5.647 | 5.741 | 5.623 | 5.729 | 771,658 | +0.06(+1.12%) |
May 11, 2011 | 5.701 | 5.709 | 5.642 | 5.665 | 797,312 | -0.04(-0.62%) |
May 10, 2011 | 5.671 | 5.721 | 5.671 | 5.701 | 653,171 | +0.04(+0.67%) |
May 09, 2011 | 5.659 | 5.689 | 5.645 | 5.662 | 728,919 | +0.02(+0.36%) |
May 06, 2011 | 5.665 | 5.692 | 5.618 | 5.642 | 711,866 | +0.04(+0.73%) |
May 05, 2011 | 5.612 | 5.633 | 5.592 | 5.601 | 608,685 | -0.04(-0.73%) |
May 04, 2011 | 5.686 | 5.686 | 5.598 | 5.642 | 675,166 | -0.05(-0.83%) |
May 03, 2011 | 5.680 | 5.715 | 5.657 | 5.689 | 552,894 | +0.00(+0.05%) |
May 02, 2011 | 5.709 | 5.712 | 5.686 | 5.686 | 784,826 | +0.03(+0.52%) |
Apr 29, 2011 | 5.592 | 5.657 | 5.592 | 5.657 | 546,850 | +0.07(+1.21%) |
Apr 28, 2011 | 5.601 | 5.630 | 5.589 | 5.589 | 583,852 | -0.02(-0.37%) |
Apr 27, 2011 | 5.612 | 5.627 | 5.598 | 5.609 | 644,132 | -0.01(-0.10%) |
Apr 26, 2011 | 5.607 | 5.642 | 5.574 | 5.615 | 1,060,318 | +0.01(+0.21%) |
Apr 25, 2011 | 5.627 | 5.639 | 5.598 | 5.604 | 690,167 | -0.02(-0.31%) |
Apr 21, 2011 | 5.592 | 5.630 | 5.592 | 5.621 | 698,188 | +0.04(+0.64%) |
Apr 20, 2011 | 5.577 | 5.609 | 5.577 | 5.586 | 634,910 | +0.04(+0.79%) |
Apr 19, 2011 | 5.507 | 5.551 | 5.504 | 5.542 | 457,173 | +0.04(+0.75%) |
Apr 18, 2011 | 5.515 | 5.518 | 5.471 | 5.501 | 712,880 | -0.04(-0.69%) |
Apr 15, 2011 | 5.480 | 5.557 | 5.480 | 5.539 | 520,639 | +0.05(+0.91%) |
Apr 14, 2011 | 5.466 | 5.513 | 5.460 | 5.489 | 593,385 | -0.02(-0.32%) |
Apr 13, 2011 | 5.527 | 5.565 | 5.501 | 5.507 | 567,143 | -0.02(-0.32%) |
Apr 12, 2011 | 5.542 | 5.554 | 5.504 | 5.524 | 615,934 | -0.03(-0.53%) |
Apr 11, 2011 | 5.574 | 5.598 | 5.545 | 5.554 | 402,484 | -0.01(-0.16%) |
Apr 08, 2011 | 5.586 | 5.604 | 5.542 | 5.562 | 590,669 | +0.01(+0.16%) |
Apr 07, 2011 | 5.548 | 5.583 | 5.536 | 5.554 | 500,968 | -0.01(-0.21%) |
Apr 06, 2011 | 5.554 | 5.601 | 5.539 | 5.565 | 720,547 | +0.02(+0.32%) |
Apr 05, 2011 | 5.515 | 5.583 | 5.513 | 5.548 | 836,421 | +0.04(+0.80%) |
Apr 04, 2011 | 5.489 | 5.545 | 5.471 | 5.504 | 640,920 | +0.00(+0.00%) |
Apr 01, 2011 | 5.474 | 5.504 | 5.474 | 5.504 | 610,264 | +0.04(+0.81%) |
Mar 31, 2011 | 5.524 | 5.542 | 5.460 | 5.460 | 855,908 | -0.09(-1.64%) |
Mar 30, 2011 | 5.536 | 5.551 | 5.524 | 5.551 | 513,461 | +0.03(+0.48%) |
Mar 29, 2011 | 5.536 | 5.539 | 5.507 | 5.524 | 462,860 | +0.01(+0.11%) |
Mar 28, 2011 | 5.518 | 5.542 | 5.483 | 5.518 | 635,196 | +0.02(+0.43%) |
Mar 25, 2011 | 5.463 | 5.530 | 5.442 | 5.495 | 543,185 | +0.04(+0.65%) |
Mar 24, 2011 | 5.439 | 5.463 | 5.410 | 5.460 | 493,267 | +0.04(+0.70%) |
Mar 23, 2011 | 5.371 | 5.436 | 5.366 | 5.421 | 548,102 | +0.03(+0.54%) |
Mar 22, 2011 | 5.413 | 5.436 | 5.386 | 5.392 | 451,922 | -0.03(-0.54%) |
Mar 21, 2011 | 5.410 | 5.424 | 5.407 | 5.421 | 778,945 | +0.09(+1.77%) |
Mar 18, 2011 | 5.339 | 5.398 | 5.324 | 5.327 | 655,836 | +0.02(+0.39%) |
Mar 17, 2011 | 5.313 | 5.371 | 5.304 | 5.307 | 615,314 | +0.04(+0.67%) |
Mar 16, 2011 | 5.377 | 5.377 | 5.257 | 5.272 | 856,384 | -0.12(-2.29%) |
Mar 15, 2011 | 5.360 | 5.395 | 5.354 | 5.395 | 1,063,456 | -0.06(-1.13%) |
Mar 14, 2011 | 5.483 | 5.483 | 5.421 | 5.457 | 559,622 | -0.04(-0.80%) |
Mar 11, 2011 | 5.480 | 5.501 | 5.466 | 5.501 | 458,589 | +0.01(+0.11%) |
Mar 10, 2011 | 5.533 | 5.533 | 5.483 | 5.495 | 860,386 | -0.06(-1.06%) |
Mar 09, 2011 | 5.539 | 5.574 | 5.513 | 5.554 | 596,182 | -0.01(-0.26%) |
Mar 08, 2011 | 5.545 | 5.571 | 5.539 | 5.568 | 607,419 | +0.02(+0.32%) |
Mar 07, 2011 | 5.586 | 5.603 | 5.536 | 5.551 | 532,890 | -0.01(-0.26%) |
Mar 04, 2011 | 5.554 | 5.571 | 5.539 | 5.565 | 792,466 | -0.01(-0.16%) |
Mar 03, 2011 | 5.530 | 5.598 | 5.527 | 5.574 | 538,379 | +0.06(+1.12%) |
Mar 02, 2011 | 5.507 | 5.554 | 5.495 | 5.513 | 645,269 | -0.02(-0.37%) |
Mar 01, 2011 | 5.524 | 5.539 | 5.501 | 5.533 | 778,881 | +0.01(+0.21%) |
Feb 28, 2011 | 5.568 | 5.574 | 5.495 | 5.521 | 600,899 | +0.01(+0.11%) |
Feb 25, 2011 | 5.451 | 5.551 | 5.451 | 5.515 | 620,760 | +0.08(+1.40%) |
Feb 24, 2011 | 5.424 | 5.471 | 5.418 | 5.439 | 496,129 | -0.01(-0.11%) |
Feb 23, 2011 | 5.471 | 5.492 | 5.418 | 5.445 | 756,743 | +0.01(+0.11%) |
Feb 22, 2011 | 5.510 | 5.510 | 5.418 | 5.439 | 621,467 | -0.09(-1.60%) |
Feb 18, 2011 | 5.521 | 5.536 | 5.513 | 5.527 | 436,077 | -0.01(-0.11%) |
Feb 17, 2011 | 5.515 | 5.557 | 5.492 | 5.533 | 545,720 | +0.00(+0.00%) |
Feb 16, 2011 | 5.489 | 5.539 | 5.486 | 5.533 | 695,057 | +0.05(+0.91%) |
Feb 15, 2011 | 5.468 | 5.515 | 5.436 | 5.483 | 592,527 | -0.02(-0.32%) |
Feb 14, 2011 | 5.486 | 5.554 | 5.474 | 5.501 | 994,770 | +0.01(+0.27%) |
Feb 11, 2011 | 5.468 | 5.486 | 5.401 | 5.486 | 942,273 | +0.01(+0.15%) |
Feb 10, 2011 | 5.475 | 5.506 | 5.461 | 5.478 | 830,164 | -0.01(-0.21%) |
Feb 09, 2011 | 5.463 | 5.509 | 5.458 | 5.489 | 979,250 | +0.01(+0.10%) |
Feb 08, 2011 | 5.463 | 5.486 | 5.455 | 5.483 | 580,207 | +0.02(+0.37%) |
Feb 07, 2011 | 5.475 | 5.486 | 5.452 | 5.463 | 876,646 | +0.01(+0.26%) |
Feb 04, 2011 | 5.452 | 5.466 | 5.441 | 5.449 | 559,519 | -0.02(-0.36%) |
Feb 03, 2011 | 5.463 | 5.469 | 5.432 | 5.469 | 689,498 | +0.00(+0.00%) |
Feb 02, 2011 | 5.412 | 5.469 | 5.412 | 5.469 | 882,046 | +0.06(+1.05%) |
Feb 01, 2011 | 5.321 | 5.415 | 5.318 | 5.412 | 764,026 | +0.10(+1.82%) |
Jan 31, 2011 | 5.289 | 5.321 | 5.275 | 5.315 | 754,728 | +0.04(+0.81%) |
Jan 28, 2011 | 5.338 | 5.366 | 5.252 | 5.272 | 728,279 | -0.05(-1.02%) |
Jan 27, 2011 | 5.378 | 5.381 | 5.317 | 5.327 | 886,539 | -0.03(-0.53%) |
Jan 26, 2011 | 5.361 | 5.386 | 5.355 | 5.355 | 744,923 | -0.03(-0.48%) |
Jan 25, 2011 | 5.352 | 5.395 | 5.352 | 5.381 | 644,753 | -0.00(-0.05%) |
Jan 24, 2011 | 5.355 | 5.409 | 5.346 | 5.384 | 726,283 | +0.03(+0.53%) |
Jan 21, 2011 | 5.352 | 5.384 | 5.352 | 5.355 | 587,098 | +0.01(+0.16%) |
Jan 20, 2011 | 5.338 | 5.349 | 5.304 | 5.346 | 582,595 | +0.00(+0.00%) |
Jan 19, 2011 | 5.344 | 5.349 | 5.322 | 5.346 | 593,968 | +0.00(+0.05%) |
Jan 18, 2011 | 5.389 | 5.395 | 5.332 | 5.344 | 620,014 | -0.05(-0.85%) |
Jan 14, 2011 | 5.392 | 5.392 | 5.361 | 5.389 | 610,363 | +0.00(+0.05%) |
Jan 13, 2011 | 5.375 | 5.392 | 5.332 | 5.386 | 510,937 | +0.02(+0.32%) |
Jan 12, 2011 | 5.369 | 5.403 | 5.349 | 5.369 | 695,541 | -0.01(-0.11%) |
Jan 11, 2011 | 5.378 | 5.389 | 5.335 | 5.375 | 433,127 | -0.00(-0.05%) |
Jan 10, 2011 | 5.361 | 5.383 | 5.332 | 5.378 | 439,667 | +0.00(+0.00%) |
Jan 07, 2011 | 5.327 | 5.378 | 5.304 | 5.378 | 454,520 | +0.04(+0.75%) |
Jan 06, 2011 | 5.381 | 5.389 | 5.327 | 5.338 | 578,856 | -0.04(-0.79%) |
Jan 05, 2011 | 5.324 | 5.381 | 5.269 | 5.381 | 711,708 | +0.03(+0.59%) |
Jan 04, 2011 | 5.364 | 5.366 | 5.315 | 5.349 | 862,874 | +0.00(+0.00%) |