Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.288 | 6.288 | 6.157 | 6.207 | 46,321 | +0.01(+0.10%) |
Jan 30, 2012 | 6.169 | 6.294 | 6.120 | 6.201 | 50,418 | -0.05(-0.80%) |
Jan 27, 2012 | 6.163 | 6.282 | 6.039 | 6.250 | 55,672 | +0.04(+0.60%) |
Jan 26, 2012 | 6.188 | 6.225 | 6.001 | 6.213 | 58,879 | +0.06(+1.01%) |
Jan 25, 2012 | 5.976 | 6.176 | 5.802 | 6.151 | 61,123 | +0.14(+2.38%) |
Jan 24, 2012 | 5.765 | 6.039 | 5.765 | 6.008 | 52,678 | +0.17(+2.99%) |
Jan 23, 2012 | 5.827 | 5.958 | 5.790 | 5.833 | 23,564 | -0.06(-0.95%) |
Jan 20, 2012 | 5.696 | 5.939 | 5.684 | 5.889 | 40,729 | +0.16(+2.83%) |
Jan 19, 2012 | 5.896 | 5.896 | 5.646 | 5.727 | 52,860 | -0.11(-1.92%) |
Jan 18, 2012 | 5.671 | 5.858 | 5.578 | 5.839 | 86,984 | +0.19(+3.42%) |
Jan 17, 2012 | 5.615 | 5.721 | 5.503 | 5.646 | 69,662 | +0.06(+1.11%) |
Jan 13, 2012 | 5.472 | 5.609 | 5.360 | 5.584 | 82,731 | -0.01(-0.11%) |
Jan 12, 2012 | 5.553 | 5.590 | 5.466 | 5.590 | 98,700 | +0.06(+1.01%) |
Jan 11, 2012 | 5.559 | 5.572 | 5.429 | 5.534 | 68,378 | -0.04(-0.78%) |
Jan 10, 2012 | 5.653 | 5.653 | 5.528 | 5.578 | 53,718 | +0.06(+1.01%) |
Jan 09, 2012 | 5.690 | 5.690 | 5.491 | 5.522 | 71,119 | -0.14(-2.53%) |
Jan 06, 2012 | 5.684 | 5.759 | 5.622 | 5.665 | 58,482 | -0.04(-0.65%) |
Jan 05, 2012 | 5.597 | 5.752 | 5.516 | 5.703 | 50,548 | +0.04(+0.77%) |
Jan 04, 2012 | 5.534 | 5.696 | 5.503 | 5.659 | 56,276 | +0.29(+5.45%) |
Dec 30, 2011 | 5.566 | 5.541 | 5.348 | 5.366 | 117,205 | -0.20(-3.58%) |
Dec 29, 2011 | 5.541 | 5.597 | 5.460 | 5.566 | 56,511 | +0.07(+1.25%) |
Dec 28, 2011 | 5.572 | 5.628 | 5.447 | 5.497 | 55,343 | -0.12(-2.11%) |
Dec 27, 2011 | 5.590 | 5.665 | 5.572 | 5.615 | 33,414 | +0.01(+0.11%) |
Dec 23, 2011 | 5.771 | 5.771 | 5.578 | 5.609 | 31,252 | -0.04(-0.66%) |
Dec 21, 2011 | 5.628 | 5.665 | 5.503 | 5.646 | 27,676 | +0.00(+0.00%) |
Dec 20, 2011 | 5.460 | 5.671 | 5.410 | 5.646 | 100,564 | +0.35(+6.71%) |
Dec 19, 2011 | 5.466 | 5.466 | 5.266 | 5.292 | 70,630 | -0.09(-1.73%) |
Dec 16, 2011 | 5.547 | 5.634 | 5.385 | 5.385 | 143,532 | -0.09(-1.70%) |
Dec 15, 2011 | 5.578 | 5.578 | 5.385 | 5.478 | 43,596 | +0.02(+0.34%) |
Dec 14, 2011 | 5.092 | 5.485 | 5.092 | 5.460 | 87,400 | +0.31(+5.92%) |
Dec 13, 2011 | 5.397 | 5.472 | 5.122 | 5.155 | 63,922 | -0.17(-3.16%) |
Dec 12, 2011 | 5.447 | 5.447 | 5.236 | 5.323 | 49,075 | -0.22(-4.04%) |
Dec 09, 2011 | 5.229 | 5.615 | 5.229 | 5.547 | 81,491 | +0.36(+6.96%) |
Dec 08, 2011 | 5.510 | 5.510 | 5.167 | 5.186 | 68,484 | -0.39(-7.03%) |
Dec 07, 2011 | 5.441 | 5.653 | 5.304 | 5.578 | 52,751 | +0.01(+0.22%) |
Dec 06, 2011 | 5.559 | 5.690 | 5.391 | 5.566 | 71,327 | -0.01(-0.11%) |
Dec 05, 2011 | 5.435 | 5.590 | 5.292 | 5.572 | 85,309 | +0.26(+4.80%) |
Dec 02, 2011 | 5.317 | 5.366 | 5.229 | 5.317 | 44,036 | +0.12(+2.28%) |
Dec 01, 2011 | 5.348 | 5.441 | 5.117 | 5.198 | 70,436 | -0.19(-3.47%) |
Nov 30, 2011 | 5.080 | 5.385 | 4.993 | 5.385 | 236,409 | +0.55(+11.33%) |
Nov 29, 2011 | 4.868 | 4.949 | 4.787 | 4.837 | 49,825 | -0.05(-1.02%) |
Nov 28, 2011 | 4.968 | 4.968 | 4.725 | 4.887 | 89,646 | +0.16(+3.43%) |
Nov 25, 2011 | 4.632 | 4.968 | 4.626 | 4.725 | 25,742 | +0.04(+0.93%) |
Nov 23, 2011 | 4.762 | 4.862 | 4.607 | 4.682 | 122,932 | -0.12(-2.59%) |
Nov 22, 2011 | 5.080 | 5.167 | 4.688 | 4.806 | 135,851 | -0.27(-5.28%) |
Nov 21, 2011 | 5.105 | 5.204 | 5.036 | 5.074 | 58,615 | -0.16(-3.09%) |
Nov 18, 2011 | 5.086 | 5.261 | 4.962 | 5.236 | 59,791 | +0.16(+3.06%) |
Nov 17, 2011 | 5.186 | 5.317 | 5.074 | 5.080 | 58,485 | -0.08(-1.57%) |
Nov 16, 2011 | 5.217 | 5.391 | 5.161 | 5.161 | 62,588 | -0.09(-1.78%) |
Nov 15, 2011 | 5.099 | 5.298 | 4.949 | 5.254 | 104,262 | +0.14(+2.80%) |
Nov 14, 2011 | 5.366 | 5.385 | 5.092 | 5.111 | 53,893 | -0.31(-5.74%) |
Nov 11, 2011 | 5.317 | 5.435 | 5.279 | 5.422 | 82,366 | +0.17(+3.32%) |
Nov 10, 2011 | 5.273 | 5.410 | 5.223 | 5.248 | 37,786 | +0.09(+1.69%) |
Nov 09, 2011 | 5.510 | 5.541 | 5.161 | 5.161 | 111,075 | -0.54(-9.50%) |
Nov 08, 2011 | 5.590 | 5.746 | 5.410 | 5.703 | 47,626 | +0.16(+2.81%) |
Nov 07, 2011 | 5.404 | 5.597 | 5.292 | 5.547 | 51,700 | +0.13(+2.41%) |
Nov 04, 2011 | 5.466 | 5.491 | 5.341 | 5.416 | 34,052 | -0.15(-2.68%) |
Nov 03, 2011 | 5.503 | 5.584 | 5.307 | 5.566 | 81,759 | +0.14(+2.52%) |
Nov 02, 2011 | 5.298 | 5.510 | 5.217 | 5.429 | 69,490 | +0.27(+5.19%) |
Nov 01, 2011 | 5.503 | 5.808 | 5.136 | 5.161 | 73,695 | -0.62(-10.76%) |
Oct 31, 2011 | 5.902 | 6.014 | 5.752 | 5.783 | 71,339 | -0.27(-4.42%) |
Oct 28, 2011 | 6.008 | 6.182 | 5.827 | 6.051 | 110,863 | -0.02(-0.41%) |
Oct 27, 2011 | 5.590 | 6.076 | 5.298 | 6.076 | 212,883 | +0.64(+11.80%) |
Oct 26, 2011 | 5.429 | 5.441 | 5.280 | 5.435 | 75,264 | +0.14(+2.69%) |
Oct 25, 2011 | 5.429 | 5.497 | 5.268 | 5.293 | 65,022 | -0.20(-3.71%) |
Oct 24, 2011 | 5.398 | 5.503 | 5.274 | 5.497 | 105,224 | +0.15(+2.77%) |
Oct 21, 2011 | 5.249 | 5.404 | 5.169 | 5.348 | 95,117 | +0.22(+4.34%) |
Oct 20, 2011 | 5.206 | 5.262 | 5.064 | 5.126 | 48,250 | -0.09(-1.66%) |
Oct 19, 2011 | 5.441 | 5.466 | 5.188 | 5.212 | 81,768 | -0.23(-4.31%) |
Oct 18, 2011 | 5.200 | 5.472 | 5.175 | 5.447 | 93,946 | +0.30(+5.76%) |
Oct 17, 2011 | 5.299 | 5.305 | 5.144 | 5.150 | 84,667 | -0.25(-4.69%) |
Oct 14, 2011 | 5.336 | 5.410 | 5.175 | 5.404 | 81,802 | +0.14(+2.58%) |
Oct 13, 2011 | 5.206 | 5.305 | 5.029 | 5.268 | 50,197 | +0.01(+0.24%) |
Oct 12, 2011 | 5.120 | 5.373 | 5.039 | 5.256 | 100,435 | +0.16(+3.16%) |
Oct 11, 2011 | 4.971 | 5.095 | 4.891 | 5.095 | 93,977 | +0.09(+1.85%) |
Oct 10, 2011 | 4.934 | 5.008 | 4.786 | 5.002 | 128,258 | +0.18(+3.72%) |
Oct 07, 2011 | 5.212 | 5.212 | 4.786 | 4.823 | 103,236 | -0.36(-7.03%) |
Oct 06, 2011 | 5.144 | 5.225 | 5.051 | 5.188 | 73,928 | +0.00(+0.00%) |
Oct 05, 2011 | 5.299 | 5.299 | 5.045 | 5.188 | 76,882 | -0.14(-2.56%) |
Oct 04, 2011 | 4.464 | 5.478 | 4.464 | 5.324 | 155,266 | +0.84(+18.76%) |
Oct 03, 2011 | 4.767 | 4.951 | 4.483 | 4.483 | 98,341 | -0.35(-7.29%) |
Sep 30, 2011 | 4.817 | 5.014 | 4.804 | 4.835 | 98,378 | -0.08(-1.64%) |
Sep 29, 2011 | 4.866 | 4.965 | 4.643 | 4.915 | 60,076 | +0.22(+4.74%) |
Sep 28, 2011 | 5.138 | 5.138 | 4.674 | 4.693 | 81,740 | -0.44(-8.55%) |
Sep 27, 2011 | 5.138 | 5.163 | 5.027 | 5.132 | 108,696 | +0.14(+2.85%) |
Sep 26, 2011 | 4.897 | 5.014 | 4.786 | 4.990 | 52,995 | +0.12(+2.54%) |
Sep 23, 2011 | 4.730 | 4.934 | 4.730 | 4.866 | 70,079 | +0.15(+3.15%) |
Sep 22, 2011 | 4.359 | 4.866 | 4.359 | 4.718 | 138,360 | +0.23(+5.24%) |
Sep 21, 2011 | 4.841 | 4.885 | 4.458 | 4.483 | 69,568 | -0.35(-7.17%) |
Sep 20, 2011 | 5.064 | 5.064 | 4.804 | 4.829 | 50,330 | -0.10(-2.01%) |
Sep 19, 2011 | 5.070 | 5.070 | 4.798 | 4.928 | 42,589 | -0.27(-5.23%) |
Sep 16, 2011 | 5.336 | 5.336 | 5.114 | 5.200 | 104,011 | -0.09(-1.64%) |
Sep 15, 2011 | 5.324 | 5.324 | 5.188 | 5.286 | 30,153 | +0.01(+0.23%) |
Sep 14, 2011 | 5.181 | 5.342 | 5.042 | 5.274 | 89,956 | +0.17(+3.27%) |
Sep 13, 2011 | 4.841 | 5.169 | 4.829 | 5.107 | 57,211 | +0.28(+5.76%) |
Sep 12, 2011 | 4.637 | 4.860 | 4.637 | 4.829 | 63,636 | +0.10(+2.09%) |
Sep 09, 2011 | 4.847 | 4.922 | 4.656 | 4.730 | 96,592 | -0.19(-3.77%) |
Sep 08, 2011 | 4.934 | 4.990 | 4.854 | 4.915 | 85,714 | -0.07(-1.49%) |
Sep 07, 2011 | 4.767 | 5.033 | 4.699 | 4.990 | 87,684 | +0.28(+6.04%) |
Sep 06, 2011 | 4.439 | 4.742 | 4.439 | 4.705 | 88,387 | +0.16(+3.54%) |
Sep 02, 2011 | 4.810 | 4.878 | 4.544 | 4.544 | 127,589 | -0.35(-7.08%) |
Sep 01, 2011 | 5.237 | 5.256 | 4.860 | 4.891 | 59,684 | -0.33(-6.28%) |
Aug 31, 2011 | 5.441 | 5.509 | 5.157 | 5.218 | 71,493 | -0.23(-4.20%) |
Aug 30, 2011 | 5.422 | 5.484 | 5.194 | 5.447 | 25,322 | -0.02(-0.34%) |
Aug 29, 2011 | 5.126 | 5.466 | 5.039 | 5.466 | 80,762 | +0.41(+8.07%) |
Aug 26, 2011 | 4.996 | 5.163 | 4.946 | 5.058 | 64,928 | +0.04(+0.74%) |
Aug 25, 2011 | 5.552 | 5.552 | 4.996 | 5.021 | 80,589 | -0.51(-9.17%) |
Aug 24, 2011 | 5.509 | 5.534 | 5.336 | 5.528 | 39,317 | +0.09(+1.59%) |
Aug 23, 2011 | 4.996 | 5.460 | 4.940 | 5.441 | 82,083 | +0.48(+9.73%) |
Aug 22, 2011 | 5.132 | 5.268 | 4.934 | 4.959 | 27,203 | +0.00(+0.00%) |
Aug 19, 2011 | 4.817 | 4.997 | 4.810 | 4.959 | 89,862 | +0.10(+2.04%) |
Aug 18, 2011 | 5.002 | 5.138 | 4.829 | 4.860 | 108,171 | -0.33(-6.32%) |
Aug 17, 2011 | 5.163 | 5.330 | 5.132 | 5.188 | 22,971 | +0.07(+1.33%) |
Aug 16, 2011 | 5.274 | 5.274 | 4.953 | 5.120 | 88,446 | -0.12(-2.36%) |
Aug 15, 2011 | 5.212 | 5.414 | 5.132 | 5.243 | 42,524 | +0.13(+2.54%) |
Aug 12, 2011 | 5.404 | 5.521 | 5.070 | 5.113 | 63,375 | -0.28(-5.27%) |
Aug 11, 2011 | 5.132 | 5.490 | 5.089 | 5.398 | 152,748 | +0.30(+5.82%) |
Aug 10, 2011 | 5.892 | 5.899 | 5.070 | 5.101 | 188,878 | -1.00(-16.33%) |
Aug 09, 2011 | 5.416 | 6.177 | 5.082 | 6.096 | 155,826 | +1.01(+19.81%) |
Aug 08, 2011 | 5.596 | 5.967 | 5.070 | 5.089 | 189,656 | -0.67(-11.60%) |
Aug 05, 2011 | 5.997 | 6.066 | 5.750 | 5.756 | 58,714 | -0.16(-2.72%) |
Aug 04, 2011 | 6.010 | 6.072 | 5.917 | 5.917 | 122,437 | -0.17(-2.84%) |
Aug 03, 2011 | 5.880 | 6.195 | 5.818 | 6.090 | 42,183 | +0.24(+4.12%) |
Aug 02, 2011 | 5.973 | 6.078 | 5.831 | 5.849 | 82,482 | -0.22(-3.57%) |
Aug 01, 2011 | 6.257 | 6.257 | 5.954 | 6.066 | 65,266 | -0.09(-1.41%) |
Jul 29, 2011 | 5.886 | 6.245 | 5.670 | 6.152 | 85,272 | +0.17(+2.90%) |
Jul 28, 2011 | 5.861 | 6.010 | 5.781 | 5.979 | 60,561 | +0.14(+2.44%) |
Jul 27, 2011 | 5.985 | 6.047 | 5.738 | 5.837 | 91,509 | -0.17(-2.88%) |
Jul 26, 2011 | 6.047 | 6.102 | 5.985 | 6.010 | 67,690 | -0.03(-0.51%) |
Jul 25, 2011 | 6.034 | 6.139 | 6.034 | 6.041 | 35,612 | -0.07(-1.21%) |
Jul 22, 2011 | 6.145 | 6.157 | 6.114 | 6.114 | 37,015 | -0.02(-0.30%) |
Jul 21, 2011 | 6.133 | 6.206 | 6.071 | 6.133 | 39,160 | +0.04(+0.71%) |
Jul 20, 2011 | 6.225 | 6.225 | 6.084 | 6.090 | 18,372 | -0.10(-1.69%) |
Jul 19, 2011 | 6.120 | 6.250 | 6.065 | 6.194 | 91,857 | +0.12(+1.92%) |
Jul 18, 2011 | 6.004 | 6.108 | 5.985 | 6.077 | 57,993 | +0.01(+0.20%) |
Jul 15, 2011 | 6.108 | 6.176 | 5.998 | 6.065 | 136,431 | -0.02(-0.40%) |
Jul 14, 2011 | 6.440 | 6.575 | 5.991 | 6.090 | 144,371 | -0.52(-7.90%) |
Jul 13, 2011 | 6.729 | 6.889 | 6.514 | 6.612 | 138,295 | -0.07(-1.10%) |
Jul 12, 2011 | 6.704 | 6.778 | 6.667 | 6.686 | 72,962 | -0.01(-0.18%) |
Jul 11, 2011 | 6.606 | 6.735 | 6.606 | 6.698 | 53,638 | -0.04(-0.55%) |
Jul 08, 2011 | 6.612 | 6.747 | 6.520 | 6.735 | 69,272 | +0.00(+0.00%) |
Jul 07, 2011 | 6.661 | 6.760 | 6.551 | 6.735 | 91,143 | +0.14(+2.05%) |
Jul 06, 2011 | 6.342 | 6.612 | 6.225 | 6.600 | 77,836 | +0.23(+3.57%) |
Jul 05, 2011 | 6.366 | 6.372 | 6.219 | 6.372 | 45,431 | +0.01(+0.19%) |
Jul 01, 2011 | 6.139 | 6.452 | 6.102 | 6.360 | 87,533 | +0.23(+3.71%) |
Jun 30, 2011 | 6.071 | 6.145 | 6.034 | 6.133 | 59,872 | +0.09(+1.42%) |
Jun 29, 2011 | 6.194 | 6.194 | 6.028 | 6.047 | 48,564 | -0.14(-2.19%) |
Jun 28, 2011 | 6.170 | 6.213 | 6.034 | 6.182 | 61,960 | +0.02(+0.40%) |
Jun 27, 2011 | 6.016 | 6.163 | 6.016 | 6.157 | 53,205 | +0.12(+2.04%) |
Jun 24, 2011 | 5.973 | 6.102 | 5.930 | 6.034 | 219,072 | +0.08(+1.34%) |
Jun 23, 2011 | 6.004 | 6.010 | 5.819 | 5.955 | 41,695 | -0.12(-2.02%) |
Jun 22, 2011 | 6.182 | 6.250 | 6.047 | 6.077 | 49,910 | -0.15(-2.37%) |
Jun 21, 2011 | 6.268 | 6.268 | 5.985 | 6.225 | 77,140 | +0.01(+0.10%) |
Jun 20, 2011 | 6.225 | 6.262 | 6.127 | 6.219 | 34,577 | +0.06(+0.90%) |
Jun 17, 2011 | 6.274 | 6.274 | 6.077 | 6.163 | 136,174 | -0.05(-0.79%) |
Jun 16, 2011 | 5.844 | 6.256 | 5.844 | 6.213 | 75,901 | +0.37(+6.42%) |
Jun 15, 2011 | 5.838 | 5.942 | 5.770 | 5.838 | 44,993 | -0.08(-1.35%) |
Jun 14, 2011 | 5.875 | 5.979 | 5.844 | 5.918 | 60,424 | +0.08(+1.37%) |
Jun 13, 2011 | 5.893 | 5.905 | 5.807 | 5.838 | 36,385 | -0.03(-0.52%) |
Jun 10, 2011 | 5.813 | 5.875 | 5.739 | 5.869 | 100,557 | +0.03(+0.53%) |
Jun 09, 2011 | 5.666 | 5.862 | 5.666 | 5.838 | 93,927 | +0.22(+3.83%) |
Jun 08, 2011 | 5.789 | 5.887 | 5.604 | 5.623 | 98,690 | -0.18(-3.17%) |
Jun 07, 2011 | 5.875 | 5.936 | 5.807 | 5.807 | 72,642 | -0.02(-0.42%) |
Jun 06, 2011 | 5.844 | 5.985 | 5.807 | 5.832 | 82,873 | -0.01(-0.11%) |
Jun 03, 2011 | 6.022 | 6.127 | 5.838 | 5.838 | 72,393 | -0.25(-4.14%) |
May 24, 2011 | 6.157 | 6.157 | 6.041 | 6.090 | 73,171 | -0.05(-0.80%) |
May 23, 2011 | 6.004 | 6.151 | 6.004 | 6.139 | 66,575 | +0.01(+0.20%) |
May 20, 2011 | 6.213 | 6.280 | 6.084 | 6.127 | 65,888 | -0.14(-2.16%) |
May 19, 2011 | 6.250 | 6.311 | 6.145 | 6.262 | 44,299 | +0.04(+0.69%) |
May 18, 2011 | 6.139 | 6.237 | 6.127 | 6.219 | 58,538 | +0.09(+1.40%) |
May 17, 2011 | 6.120 | 6.188 | 6.084 | 6.133 | 71,189 | +0.03(+0.50%) |
May 16, 2011 | 6.268 | 6.379 | 6.096 | 6.102 | 55,223 | -0.18(-2.93%) |
May 13, 2011 | 6.446 | 6.446 | 6.157 | 6.286 | 47,423 | -0.17(-2.66%) |
May 12, 2011 | 6.311 | 6.489 | 6.231 | 6.458 | 56,126 | +0.11(+1.74%) |
May 11, 2011 | 6.391 | 6.391 | 6.262 | 6.348 | 58,061 | -0.07(-1.05%) |
May 10, 2011 | 6.268 | 6.422 | 6.268 | 6.415 | 32,849 | +0.18(+2.96%) |
May 09, 2011 | 6.114 | 6.237 | 6.114 | 6.231 | 23,383 | +0.09(+1.40%) |
May 06, 2011 | 6.237 | 6.237 | 6.127 | 6.145 | 35,179 | +0.02(+0.30%) |
May 05, 2011 | 6.108 | 6.268 | 6.084 | 6.127 | 57,677 | -0.02(-0.30%) |
May 04, 2011 | 6.250 | 6.250 | 6.071 | 6.145 | 46,668 | -0.06(-0.99%) |
May 03, 2011 | 6.237 | 6.299 | 6.120 | 6.206 | 34,841 | -0.07(-1.17%) |
May 02, 2011 | 6.305 | 6.600 | 6.176 | 6.280 | 68,089 | -0.29(-4.40%) |
Apr 29, 2011 | 6.581 | 6.600 | 6.544 | 6.569 | 42,590 | -0.01(-0.09%) |
Apr 28, 2011 | 6.489 | 6.581 | 6.452 | 6.575 | 22,766 | +0.09(+1.33%) |
Apr 27, 2011 | 6.415 | 6.544 | 6.415 | 6.489 | 73,701 | +0.07(+1.15%) |
Apr 26, 2011 | 6.171 | 6.446 | 6.171 | 6.415 | 83,771 | +0.26(+4.27%) |
Apr 25, 2011 | 6.202 | 6.238 | 6.134 | 6.153 | 39,448 | -0.09(-1.47%) |
Apr 21, 2011 | 6.226 | 6.250 | 6.177 | 6.244 | 31,296 | +0.04(+0.59%) |
Apr 20, 2011 | 6.183 | 6.208 | 6.147 | 6.208 | 42,152 | +0.13(+2.21%) |
Apr 19, 2011 | 6.147 | 6.153 | 6.049 | 6.073 | 50,537 | -0.03(-0.50%) |
Apr 18, 2011 | 6.098 | 6.147 | 6.049 | 6.104 | 83,433 | -0.07(-1.19%) |
Apr 15, 2011 | 6.116 | 6.287 | 6.085 | 6.177 | 167,296 | -0.01(-0.20%) |
Apr 14, 2011 | 6.269 | 6.269 | 6.171 | 6.189 | 35,838 | -0.16(-2.60%) |
Apr 13, 2011 | 6.495 | 6.495 | 6.354 | 6.354 | 63,434 | -0.09(-1.33%) |
Apr 12, 2011 | 6.452 | 6.477 | 6.373 | 6.440 | 44,594 | -0.05(-0.85%) |
Apr 11, 2011 | 6.690 | 6.690 | 6.440 | 6.495 | 48,422 | -0.23(-3.36%) |
Apr 08, 2011 | 6.941 | 6.941 | 6.696 | 6.721 | 59,409 | -0.16(-2.31%) |
Apr 07, 2011 | 7.020 | 7.026 | 6.861 | 6.880 | 75,616 | -0.15(-2.09%) |
Apr 06, 2011 | 6.874 | 7.026 | 6.806 | 7.026 | 89,253 | +0.19(+2.77%) |
Apr 05, 2011 | 6.593 | 6.855 | 6.593 | 6.837 | 109,387 | +0.24(+3.71%) |
Apr 04, 2011 | 6.544 | 6.635 | 6.367 | 6.593 | 55,085 | +0.09(+1.31%) |
Apr 01, 2011 | 6.403 | 6.538 | 6.391 | 6.507 | 55,532 | +0.16(+2.60%) |
Mar 31, 2011 | 6.189 | 6.342 | 6.171 | 6.342 | 55,750 | +0.10(+1.66%) |
Mar 30, 2011 | 6.238 | 6.244 | 6.012 | 6.238 | 32,524 | +0.23(+3.76%) |
Mar 29, 2011 | 6.055 | 6.140 | 5.890 | 6.012 | 95,891 | -0.02(-0.40%) |
Mar 28, 2011 | 6.177 | 6.202 | 6.037 | 6.037 | 40,707 | -0.10(-1.69%) |
Mar 25, 2011 | 6.183 | 6.348 | 6.104 | 6.140 | 46,234 | -0.01(-0.10%) |
Mar 24, 2011 | 6.122 | 6.189 | 6.030 | 6.147 | 51,187 | +0.08(+1.31%) |
Mar 23, 2011 | 6.122 | 6.122 | 5.951 | 6.067 | 111,613 | -0.06(-1.00%) |
Mar 22, 2011 | 6.299 | 6.299 | 6.110 | 6.128 | 39,684 | -0.16(-2.53%) |
Mar 21, 2011 | 6.257 | 6.348 | 6.006 | 6.287 | 74,511 | +0.23(+3.73%) |
Mar 18, 2011 | 5.896 | 6.079 | 5.804 | 6.061 | 193,550 | +0.23(+3.98%) |
Mar 17, 2011 | 5.866 | 5.866 | 5.737 | 5.829 | 100,148 | +0.02(+0.42%) |
Mar 16, 2011 | 5.804 | 5.847 | 5.780 | 5.804 | 84,567 | -0.01(-0.11%) |
Mar 15, 2011 | 5.670 | 5.823 | 5.621 | 5.811 | 59,956 | +0.01(+0.11%) |
Mar 14, 2011 | 5.743 | 5.823 | 5.743 | 5.804 | 36,095 | -0.01(-0.11%) |
Mar 11, 2011 | 5.786 | 5.884 | 5.652 | 5.811 | 78,788 | -0.01(-0.11%) |
Mar 10, 2011 | 5.774 | 5.841 | 5.762 | 5.817 | 97,832 | -0.02(-0.42%) |
Mar 09, 2011 | 6.000 | 6.000 | 5.804 | 5.841 | 41,987 | -0.15(-2.45%) |
Mar 08, 2011 | 5.811 | 6.037 | 5.536 | 5.988 | 50,246 | +0.18(+3.16%) |
Mar 07, 2011 | 5.829 | 5.829 | 5.615 | 5.804 | 94,063 | +0.00(+0.00%) |
Mar 04, 2011 | 5.994 | 5.994 | 5.762 | 5.804 | 25,368 | -0.21(-3.46%) |
Mar 03, 2011 | 5.878 | 6.018 | 5.829 | 6.012 | 57,131 | +0.18(+3.14%) |
Mar 02, 2011 | 5.829 | 5.896 | 5.804 | 5.829 | 41,133 | +0.01(+0.10%) |
Mar 01, 2011 | 5.872 | 5.890 | 5.804 | 5.823 | 65,771 | -0.06(-1.04%) |
Feb 28, 2011 | 6.061 | 6.073 | 5.798 | 5.884 | 114,816 | -0.13(-2.13%) |
Feb 25, 2011 | 5.786 | 6.018 | 5.743 | 6.012 | 280,505 | +0.26(+4.46%) |
Feb 24, 2011 | 5.701 | 5.768 | 5.682 | 5.756 | 83,688 | +0.03(+0.53%) |
Feb 23, 2011 | 5.859 | 5.902 | 5.725 | 5.725 | 213,194 | -0.10(-1.78%) |
Feb 22, 2011 | 5.817 | 5.957 | 5.804 | 5.829 | 58,305 | -0.08(-1.34%) |
Feb 18, 2011 | 5.945 | 5.945 | 5.872 | 5.908 | 53,624 | +0.01(+0.21%) |
Feb 17, 2011 | 5.872 | 5.896 | 5.798 | 5.896 | 46,885 | +0.03(+0.52%) |
Feb 16, 2011 | 5.902 | 5.902 | 5.829 | 5.866 | 47,953 | +0.04(+0.63%) |
Feb 15, 2011 | 5.859 | 5.890 | 5.804 | 5.829 | 148,651 | -0.04(-0.73%) |
Feb 14, 2011 | 5.884 | 5.914 | 5.847 | 5.872 | 44,115 | -0.04(-0.62%) |
Feb 11, 2011 | 5.780 | 5.945 | 5.768 | 5.908 | 90,240 | +0.09(+1.47%) |
Feb 10, 2011 | 5.817 | 5.884 | 5.811 | 5.823 | 31,795 | -0.02(-0.31%) |
Feb 09, 2011 | 5.853 | 5.896 | 5.804 | 5.841 | 36,732 | -0.07(-1.14%) |
Feb 08, 2011 | 5.914 | 5.939 | 5.847 | 5.908 | 35,979 | -0.04(-0.72%) |
Feb 07, 2011 | 5.957 | 6.049 | 5.853 | 5.951 | 41,584 | -0.02(-0.31%) |
Feb 04, 2011 | 5.994 | 6.018 | 5.927 | 5.969 | 47,175 | -0.05(-0.81%) |
Feb 03, 2011 | 5.982 | 6.153 | 5.957 | 6.018 | 49,129 | -0.04(-0.71%) |
Feb 02, 2011 | 6.110 | 6.195 | 5.957 | 6.061 | 46,054 | -0.16(-2.55%) |