Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 4.845 | 4.899 | 4.833 | 4.853 | 261,888 | +0.00(+0.06%) |
Sep 29, 2011 | 4.951 | 4.951 | 4.842 | 4.851 | 113,730 | -0.02(-0.39%) |
Sep 28, 2011 | 4.951 | 4.961 | 4.853 | 4.870 | 219,654 | -0.04(-0.78%) |
Sep 27, 2011 | 4.973 | 5.014 | 4.859 | 4.908 | 229,492 | -0.03(-0.66%) |
Sep 26, 2011 | 4.959 | 5.008 | 4.796 | 4.940 | 273,233 | -0.04(-0.89%) |
Sep 23, 2011 | 4.831 | 5.036 | 4.687 | 4.985 | 685,403 | +0.11(+2.31%) |
Sep 22, 2011 | 4.981 | 5.006 | 4.793 | 4.872 | 330,993 | -0.20(-3.97%) |
Sep 21, 2011 | 5.232 | 5.293 | 5.053 | 5.074 | 357,900 | -0.14(-2.66%) |
Sep 20, 2011 | 5.335 | 5.335 | 5.213 | 5.213 | 184,675 | -0.01(-0.26%) |
Sep 19, 2011 | 5.226 | 5.281 | 5.180 | 5.226 | 174,168 | -0.09(-1.69%) |
Sep 16, 2011 | 5.297 | 5.316 | 5.234 | 5.316 | 70,853 | +0.01(+0.26%) |
Sep 15, 2011 | 5.308 | 5.319 | 5.256 | 5.302 | 86,540 | +0.00(+0.05%) |
Sep 14, 2011 | 5.270 | 5.332 | 5.253 | 5.300 | 111,856 | +0.03(+0.57%) |
Sep 13, 2011 | 5.291 | 5.291 | 5.218 | 5.270 | 91,669 | +0.04(+0.68%) |
Sep 12, 2011 | 5.191 | 5.283 | 5.172 | 5.234 | 161,762 | -0.07(-1.33%) |
Sep 09, 2011 | 5.414 | 5.414 | 5.270 | 5.305 | 126,706 | -0.10(-1.81%) |
Sep 08, 2011 | 5.373 | 5.430 | 5.368 | 5.403 | 136,629 | -0.00(-0.08%) |
Sep 07, 2011 | 5.286 | 5.421 | 5.286 | 5.408 | 121,042 | +0.15(+2.82%) |
Sep 06, 2011 | 5.321 | 5.324 | 5.157 | 5.259 | 221,396 | -0.07(-1.37%) |
Sep 02, 2011 | 5.421 | 5.448 | 5.259 | 5.332 | 243,375 | -0.09(-1.74%) |
Sep 01, 2011 | 5.505 | 5.516 | 5.421 | 5.426 | 141,353 | -0.04(-0.64%) |
Aug 31, 2011 | 5.418 | 5.507 | 5.418 | 5.462 | 175,627 | +0.06(+1.08%) |
Aug 30, 2011 | 5.443 | 5.456 | 5.340 | 5.403 | 143,196 | +0.01(+0.27%) |
Aug 29, 2011 | 5.351 | 5.483 | 5.278 | 5.389 | 263,545 | +0.14(+2.67%) |
Aug 26, 2011 | 5.195 | 5.356 | 5.170 | 5.248 | 146,366 | +0.03(+0.62%) |
Aug 25, 2011 | 5.332 | 5.332 | 5.205 | 5.216 | 59,171 | -0.06(-1.18%) |
Aug 24, 2011 | 5.270 | 5.316 | 5.238 | 5.278 | 106,022 | +0.02(+0.36%) |
Aug 23, 2011 | 5.159 | 5.286 | 5.127 | 5.259 | 138,969 | +0.11(+2.04%) |
Aug 22, 2011 | 5.394 | 5.394 | 5.130 | 5.154 | 248,685 | -0.19(-3.48%) |
Aug 19, 2011 | 5.394 | 5.418 | 5.273 | 5.340 | 292,540 | -0.10(-1.88%) |
Aug 18, 2011 | 5.378 | 5.453 | 5.343 | 5.443 | 366,742 | -0.06(-1.13%) |
Aug 17, 2011 | 5.499 | 5.513 | 5.416 | 5.505 | 181,623 | +0.04(+0.66%) |
Aug 16, 2011 | 5.470 | 5.516 | 5.416 | 5.469 | 154,301 | -0.03(-0.51%) |
Aug 15, 2011 | 5.459 | 5.499 | 5.421 | 5.497 | 208,111 | +0.10(+1.90%) |
Aug 12, 2011 | 5.745 | 5.745 | 5.316 | 5.394 | 360,588 | -0.20(-3.66%) |
Aug 11, 2011 | 5.151 | 5.712 | 5.124 | 5.599 | 517,373 | +0.40(+7.79%) |
Aug 10, 2011 | 5.232 | 5.421 | 5.133 | 5.195 | 338,757 | -0.10(-1.88%) |
Aug 09, 2011 | 5.516 | 5.405 | 4.771 | 5.294 | 602,421 | +0.41(+8.35%) |
Aug 08, 2011 | 5.460 | 5.460 | 4.675 | 4.886 | 1,410,078 | -0.82(-14.41%) |
Aug 05, 2011 | 5.741 | 5.778 | 5.345 | 5.709 | 676,483 | -0.04(-0.65%) |
Aug 04, 2011 | 5.903 | 5.903 | 5.677 | 5.746 | 350,391 | -0.19(-3.19%) |
Aug 03, 2011 | 5.914 | 5.965 | 5.773 | 5.936 | 227,917 | +0.04(+0.63%) |
Aug 02, 2011 | 5.941 | 5.962 | 5.861 | 5.898 | 278,666 | -0.04(-0.63%) |
Aug 01, 2011 | 5.821 | 5.944 | 5.799 | 5.936 | 310,893 | +0.26(+4.56%) |
Jul 29, 2011 | 5.733 | 5.733 | 5.570 | 5.677 | 444,446 | -0.07(-1.30%) |
Jul 28, 2011 | 5.778 | 5.815 | 5.714 | 5.751 | 246,471 | -0.05(-0.87%) |
Jul 27, 2011 | 5.909 | 5.997 | 5.794 | 5.802 | 439,116 | -0.19(-3.16%) |
Jul 26, 2011 | 6.034 | 6.034 | 5.936 | 5.992 | 127,687 | -0.03(-0.58%) |
Jul 25, 2011 | 6.008 | 6.042 | 5.954 | 6.026 | 96,376 | -0.04(-0.70%) |
Jul 22, 2011 | 6.066 | 6.077 | 6.045 | 6.069 | 57,590 | -0.02(-0.34%) |
Jul 21, 2011 | 6.034 | 6.109 | 5.960 | 6.090 | 157,529 | +0.09(+1.55%) |
Jul 20, 2011 | 6.032 | 6.045 | 5.954 | 5.997 | 164,087 | +0.06(+1.08%) |
Jul 19, 2011 | 5.834 | 5.957 | 5.780 | 5.933 | 234,651 | +0.09(+1.46%) |
Jul 18, 2011 | 5.930 | 5.944 | 5.733 | 5.847 | 396,390 | -0.10(-1.62%) |
Jul 15, 2011 | 6.000 | 6.008 | 5.925 | 5.944 | 182,914 | -0.06(-0.93%) |
Jul 14, 2011 | 6.061 | 6.114 | 5.989 | 6.000 | 206,251 | -0.06(-1.02%) |
Jul 13, 2011 | 6.104 | 6.133 | 6.042 | 6.062 | 183,311 | -0.00(-0.07%) |
Jul 12, 2011 | 6.189 | 6.224 | 6.061 | 6.066 | 275,325 | -0.10(-1.65%) |
Jul 11, 2011 | 6.181 | 6.237 | 6.101 | 6.168 | 169,971 | -0.08(-1.35%) |
Jul 08, 2011 | 6.275 | 6.280 | 6.235 | 6.252 | 119,353 | -0.05(-0.82%) |
Jul 07, 2011 | 6.285 | 6.304 | 6.245 | 6.304 | 122,799 | +0.04(+0.61%) |
Jul 06, 2011 | 6.295 | 6.295 | 6.207 | 6.266 | 205,537 | -0.03(-0.46%) |
Jul 05, 2011 | 6.255 | 6.311 | 6.186 | 6.295 | 358,722 | +0.09(+1.49%) |
Jul 01, 2011 | 6.189 | 6.202 | 6.112 | 6.202 | 253,353 | +0.04(+0.69%) |
Jun 30, 2011 | 6.043 | 6.181 | 6.037 | 6.160 | 247,042 | +0.16(+2.59%) |
Jun 29, 2011 | 5.982 | 6.041 | 5.969 | 6.004 | 141,363 | +0.05(+0.81%) |
Jun 28, 2011 | 5.913 | 5.969 | 5.913 | 5.956 | 99,545 | +0.01(+0.13%) |
Jun 27, 2011 | 5.972 | 5.972 | 5.908 | 5.948 | 120,682 | +0.00(+0.04%) |
Jun 24, 2011 | 5.995 | 5.995 | 5.932 | 5.945 | 120,969 | -0.02(-0.36%) |
Jun 23, 2011 | 5.932 | 6.009 | 5.882 | 5.966 | 131,262 | +0.01(+0.18%) |
Jun 22, 2011 | 5.903 | 6.046 | 5.882 | 5.956 | 196,127 | +0.05(+0.90%) |
Jun 21, 2011 | 5.776 | 5.935 | 5.762 | 5.903 | 214,060 | +0.15(+2.68%) |
Jun 20, 2011 | 5.762 | 5.773 | 5.723 | 5.749 | 218,623 | -0.03(-0.46%) |
Jun 17, 2011 | 5.884 | 5.884 | 5.762 | 5.776 | 359,586 | -0.06(-1.09%) |
Jun 16, 2011 | 5.831 | 5.953 | 5.813 | 5.839 | 242,475 | -0.02(-0.32%) |
Jun 15, 2011 | 5.985 | 6.091 | 5.736 | 5.858 | 727,070 | -0.15(-2.56%) |
Jun 14, 2011 | 5.762 | 6.011 | 5.762 | 6.011 | 642,388 | +0.29(+5.00%) |
Jun 13, 2011 | 5.741 | 5.776 | 5.595 | 5.725 | 908,654 | -0.05(-0.86%) |
Jun 10, 2011 | 6.290 | 6.358 | 5.712 | 5.775 | 2,378,693 | -0.52(-8.30%) |
Jun 09, 2011 | 6.552 | 6.597 | 6.205 | 6.297 | 643,060 | -0.24(-3.63%) |
Jun 08, 2011 | 6.661 | 6.680 | 6.530 | 6.535 | 217,256 | -0.12(-1.86%) |
Jun 07, 2011 | 6.624 | 6.719 | 6.614 | 6.659 | 134,565 | +0.04(+0.56%) |
Jun 06, 2011 | 6.590 | 6.638 | 6.580 | 6.622 | 161,544 | +0.01(+0.16%) |
Jun 03, 2011 | 6.611 | 6.645 | 6.522 | 6.611 | 167,781 | -0.09(-1.41%) |
May 24, 2011 | 6.701 | 6.722 | 6.680 | 6.706 | 87,314 | -0.02(-0.23%) |
May 23, 2011 | 6.638 | 6.730 | 6.638 | 6.722 | 137,721 | +0.02(+0.31%) |
May 20, 2011 | 6.661 | 6.703 | 6.635 | 6.701 | 159,559 | +0.04(+0.63%) |
May 19, 2011 | 6.759 | 6.759 | 6.659 | 6.659 | 137,573 | -0.11(-1.56%) |
May 18, 2011 | 6.661 | 6.766 | 6.656 | 6.764 | 196,578 | +0.11(+1.70%) |
May 17, 2011 | 6.644 | 6.685 | 6.574 | 6.651 | 211,134 | -0.02(-0.34%) |
May 16, 2011 | 6.706 | 6.706 | 6.624 | 6.673 | 187,372 | -0.02(-0.33%) |
May 13, 2011 | 6.793 | 6.793 | 6.653 | 6.695 | 184,040 | -0.09(-1.29%) |
May 12, 2011 | 6.735 | 6.785 | 6.680 | 6.783 | 221,317 | +0.05(+0.76%) |
May 11, 2011 | 6.624 | 6.743 | 6.621 | 6.732 | 181,896 | +0.11(+1.72%) |
May 10, 2011 | 6.596 | 6.651 | 6.596 | 6.618 | 249,913 | -0.01(-0.12%) |
May 09, 2011 | 6.524 | 6.658 | 6.524 | 6.626 | 308,591 | +0.12(+1.85%) |
May 06, 2011 | 6.522 | 6.522 | 6.493 | 6.506 | 131,729 | +0.00(+0.04%) |
May 05, 2011 | 6.524 | 6.524 | 6.488 | 6.503 | 94,247 | -0.02(-0.32%) |
May 04, 2011 | 6.511 | 6.532 | 6.475 | 6.524 | 175,402 | +0.00(+0.04%) |
May 03, 2011 | 6.472 | 6.524 | 6.472 | 6.522 | 174,513 | +0.07(+1.05%) |
May 02, 2011 | 6.483 | 6.483 | 6.449 | 6.454 | 171,292 | -0.02(-0.24%) |
Apr 29, 2011 | 6.514 | 6.514 | 6.449 | 6.470 | 138,072 | -0.04(-0.68%) |
Apr 28, 2011 | 6.488 | 6.514 | 6.472 | 6.514 | 184,353 | +0.03(+0.48%) |
Apr 27, 2011 | 6.454 | 6.501 | 6.454 | 6.483 | 94,913 | +0.00(+0.00%) |
Apr 26, 2011 | 6.404 | 6.498 | 6.404 | 6.483 | 215,390 | +0.05(+0.81%) |
Apr 25, 2011 | 6.420 | 6.464 | 6.404 | 6.430 | 90,439 | -0.04(-0.57%) |
Apr 21, 2011 | 6.470 | 6.470 | 6.432 | 6.467 | 85,207 | +0.01(+0.08%) |
Apr 20, 2011 | 6.399 | 6.462 | 6.394 | 6.462 | 180,937 | +0.08(+1.27%) |
Apr 19, 2011 | 6.271 | 6.396 | 6.271 | 6.381 | 114,256 | +0.12(+1.92%) |
Apr 18, 2011 | 6.279 | 6.310 | 6.177 | 6.261 | 238,425 | -0.11(-1.76%) |
Apr 15, 2011 | 6.342 | 6.391 | 6.342 | 6.373 | 62,153 | +0.05(+0.87%) |
Apr 14, 2011 | 6.269 | 6.329 | 6.224 | 6.318 | 143,213 | +0.00(+0.04%) |
Apr 13, 2011 | 6.193 | 6.318 | 6.193 | 6.316 | 114,057 | +0.11(+1.85%) |
Apr 12, 2011 | 6.255 | 6.255 | 6.148 | 6.201 | 207,009 | -0.06(-0.92%) |
Apr 11, 2011 | 6.373 | 6.396 | 6.182 | 6.258 | 242,454 | -0.14(-2.20%) |
Apr 08, 2011 | 6.396 | 6.472 | 6.383 | 6.399 | 197,545 | -0.02(-0.24%) |
Apr 07, 2011 | 6.464 | 6.472 | 6.360 | 6.415 | 220,775 | -0.05(-0.71%) |
Apr 06, 2011 | 6.207 | 6.479 | 6.202 | 6.460 | 225,641 | +0.02(+0.31%) |
Apr 05, 2011 | 6.440 | 6.489 | 6.414 | 6.440 | 295,540 | -0.03(-0.49%) |
Apr 04, 2011 | 6.290 | 6.476 | 6.290 | 6.472 | 293,969 | +0.05(+0.80%) |
Apr 01, 2011 | 6.396 | 6.453 | 6.386 | 6.420 | 197,878 | +0.08(+1.20%) |
Mar 31, 2011 | 6.290 | 6.386 | 6.290 | 6.344 | 160,935 | +0.08(+1.28%) |
Mar 30, 2011 | 6.266 | 6.365 | 6.248 | 6.264 | 203,473 | -0.00(-0.05%) |
Mar 29, 2011 | 6.432 | 6.450 | 6.261 | 6.267 | 276,825 | -0.18(-2.73%) |
Mar 28, 2011 | 6.425 | 6.461 | 6.383 | 6.443 | 206,822 | +0.02(+0.28%) |
Mar 25, 2011 | 6.373 | 6.432 | 6.352 | 6.425 | 163,115 | +0.05(+0.85%) |
Mar 24, 2011 | 6.355 | 6.370 | 6.334 | 6.370 | 129,854 | +0.02(+0.24%) |
Mar 23, 2011 | 6.241 | 6.373 | 6.241 | 6.355 | 102,693 | +0.06(+0.88%) |
Mar 22, 2011 | 6.194 | 6.331 | 6.173 | 6.299 | 316,897 | +0.13(+2.17%) |
Mar 21, 2011 | 6.052 | 6.171 | 6.051 | 6.166 | 167,472 | +0.17(+2.86%) |
Mar 18, 2011 | 6.077 | 6.077 | 5.924 | 5.994 | 229,827 | +0.08(+1.31%) |
Mar 17, 2011 | 6.093 | 6.093 | 5.914 | 5.917 | 183,284 | -0.07(-1.21%) |
Mar 16, 2011 | 5.932 | 6.033 | 5.932 | 5.989 | 250,691 | +0.04(+0.61%) |
Mar 15, 2011 | 6.019 | 6.077 | 5.940 | 5.953 | 318,653 | -0.12(-2.05%) |
Mar 14, 2011 | 6.116 | 6.127 | 6.018 | 6.077 | 167,383 | -0.05(-0.80%) |
Mar 11, 2011 | 6.145 | 6.147 | 5.981 | 6.127 | 282,602 | -0.02(-0.35%) |
Mar 10, 2011 | 6.362 | 6.362 | 6.142 | 6.148 | 335,500 | -0.25(-3.88%) |
Mar 09, 2011 | 6.365 | 6.474 | 6.326 | 6.396 | 213,301 | +0.05(+0.75%) |
Mar 08, 2011 | 6.240 | 6.367 | 6.207 | 6.349 | 282,093 | +0.19(+3.00%) |
Mar 07, 2011 | 6.212 | 6.238 | 6.158 | 6.163 | 227,936 | -0.04(-0.58%) |
Mar 04, 2011 | 6.168 | 6.199 | 6.127 | 6.199 | 179,412 | +0.09(+1.43%) |
Mar 03, 2011 | 6.066 | 6.174 | 6.059 | 6.112 | 273,408 | +0.07(+1.11%) |
Mar 02, 2011 | 5.976 | 6.045 | 5.976 | 6.045 | 150,407 | +0.06(+1.08%) |
Mar 01, 2011 | 5.968 | 5.993 | 5.960 | 5.980 | 73,481 | +0.02(+0.34%) |
Feb 28, 2011 | 5.916 | 5.968 | 5.916 | 5.960 | 217,327 | +0.05(+0.91%) |
Feb 25, 2011 | 5.883 | 5.914 | 5.880 | 5.906 | 76,793 | +0.04(+0.70%) |
Feb 24, 2011 | 5.837 | 5.891 | 5.837 | 5.865 | 83,235 | +0.01(+0.09%) |
Feb 23, 2011 | 5.878 | 5.888 | 5.834 | 5.860 | 73,427 | -0.01(-0.15%) |
Feb 22, 2011 | 5.911 | 5.911 | 5.839 | 5.869 | 206,640 | -0.04(-0.64%) |
Feb 18, 2011 | 5.914 | 5.940 | 5.891 | 5.906 | 130,379 | -0.00(-0.04%) |
Feb 17, 2011 | 5.891 | 5.942 | 5.891 | 5.909 | 130,410 | +0.00(+0.01%) |
Feb 16, 2011 | 5.906 | 5.916 | 5.891 | 5.908 | 75,580 | -0.01(-0.14%) |
Feb 15, 2011 | 5.916 | 5.916 | 5.850 | 5.916 | 86,687 | +0.00(+0.00%) |
Feb 14, 2011 | 5.916 | 5.916 | 5.842 | 5.916 | 147,962 | +0.04(+0.61%) |
Feb 11, 2011 | 5.790 | 5.906 | 5.790 | 5.880 | 59,156 | +0.07(+1.24%) |
Feb 10, 2011 | 5.888 | 5.911 | 5.741 | 5.808 | 132,167 | -0.06(-1.05%) |
Feb 09, 2011 | 5.880 | 5.904 | 5.837 | 5.870 | 117,052 | +0.01(+0.23%) |
Feb 08, 2011 | 5.844 | 5.869 | 5.818 | 5.856 | 186,030 | +0.01(+0.22%) |
Feb 07, 2011 | 5.849 | 5.856 | 5.826 | 5.844 | 171,899 | -0.01(-0.09%) |
Feb 04, 2011 | 5.854 | 5.854 | 5.818 | 5.849 | 90,477 | +0.02(+0.39%) |
Feb 03, 2011 | 5.793 | 5.854 | 5.767 | 5.826 | 128,972 | +0.01(+0.09%) |
Feb 02, 2011 | 5.838 | 5.856 | 5.716 | 5.821 | 324,200 | -0.01(-0.09%) |
Feb 01, 2011 | 5.787 | 5.841 | 5.742 | 5.826 | 129,446 | +0.06(+1.06%) |
Jan 31, 2011 | 5.757 | 5.841 | 5.747 | 5.764 | 161,631 | -0.00(-0.02%) |
Jan 28, 2011 | 5.818 | 5.818 | 5.742 | 5.766 | 171,460 | -0.03(-0.46%) |
Jan 27, 2011 | 5.813 | 5.813 | 5.764 | 5.793 | 100,243 | -0.00(-0.08%) |
Jan 26, 2011 | 5.810 | 5.810 | 5.747 | 5.797 | 104,832 | +0.01(+0.13%) |
Jan 25, 2011 | 5.767 | 5.805 | 5.747 | 5.790 | 100,360 | -0.02(-0.26%) |
Jan 24, 2011 | 5.731 | 5.805 | 5.731 | 5.805 | 147,551 | +0.05(+0.89%) |
Jan 21, 2011 | 5.752 | 5.754 | 5.719 | 5.754 | 76,679 | +0.00(+0.00%) |
Jan 20, 2011 | 5.713 | 5.754 | 5.703 | 5.754 | 72,004 | +0.05(+0.94%) |
Jan 19, 2011 | 5.752 | 5.752 | 5.690 | 5.701 | 136,645 | -0.05(-0.84%) |
Jan 18, 2011 | 5.683 | 5.767 | 5.683 | 5.749 | 116,514 | +0.03(+0.49%) |
Jan 14, 2011 | 5.706 | 5.721 | 5.665 | 5.721 | 199,009 | +0.01(+0.18%) |
Jan 13, 2011 | 5.742 | 5.759 | 5.690 | 5.711 | 96,759 | +0.01(+0.18%) |
Jan 12, 2011 | 5.685 | 5.742 | 5.685 | 5.701 | 133,859 | +0.03(+0.54%) |
Jan 11, 2011 | 5.726 | 5.726 | 5.662 | 5.670 | 114,268 | +0.01(+0.15%) |
Jan 10, 2011 | 5.765 | 5.765 | 5.639 | 5.662 | 324,453 | -0.09(-1.50%) |
Jan 07, 2011 | 5.745 | 5.770 | 5.720 | 5.748 | 162,754 | -0.00(-0.04%) |
Jan 06, 2011 | 5.781 | 5.781 | 5.720 | 5.750 | 168,925 | -0.03(-0.48%) |
Jan 05, 2011 | 5.672 | 5.798 | 5.672 | 5.778 | 387,490 | +0.11(+1.92%) |
Jan 04, 2011 | 5.586 | 5.694 | 5.552 | 5.669 | 206,892 | +0.08(+1.50%) |
Jan 03, 2011 | 5.517 | 5.651 | 5.515 | 5.586 | 187,701 | +0.12(+2.18%) |
Dec 31, 2010 | 5.492 | 5.517 | 5.452 | 5.467 | 215,297 | +0.04(+0.65%) |
Dec 30, 2010 | 5.477 | 5.495 | 5.416 | 5.431 | 197,595 | -0.01(-0.19%) |
Dec 29, 2010 | 5.492 | 5.496 | 5.429 | 5.441 | 195,379 | -0.02(-0.32%) |
Dec 28, 2010 | 5.515 | 5.517 | 5.446 | 5.459 | 158,060 | -0.06(-1.01%) |
Dec 27, 2010 | 5.444 | 5.517 | 5.416 | 5.515 | 246,167 | +0.07(+1.30%) |
Dec 23, 2010 | 5.472 | 5.482 | 5.378 | 5.444 | 140,334 | +0.02(+0.36%) |
Dec 22, 2010 | 5.393 | 5.459 | 5.393 | 5.424 | 108,673 | +0.03(+0.53%) |
Dec 21, 2010 | 5.467 | 5.467 | 5.371 | 5.396 | 203,573 | -0.01(-0.23%) |
Dec 20, 2010 | 5.492 | 5.505 | 5.368 | 5.408 | 156,210 | -0.06(-1.06%) |
Dec 17, 2010 | 5.441 | 5.514 | 5.391 | 5.467 | 179,807 | +0.08(+1.46%) |
Dec 16, 2010 | 5.431 | 5.441 | 5.343 | 5.388 | 297,237 | -0.04(-0.75%) |
Dec 15, 2010 | 5.355 | 5.467 | 5.338 | 5.429 | 231,236 | +0.09(+1.66%) |
Dec 14, 2010 | 5.259 | 5.401 | 5.259 | 5.340 | 308,458 | +0.10(+1.83%) |
Dec 13, 2010 | 5.477 | 5.477 | 5.239 | 5.244 | 860,173 | -0.24(-4.34%) |
Dec 10, 2010 | 5.672 | 5.672 | 5.429 | 5.482 | 445,486 | -0.15(-2.74%) |
Dec 09, 2010 | 5.755 | 5.755 | 5.619 | 5.636 | 276,347 | -0.11(-1.92%) |
Dec 08, 2010 | 5.749 | 5.769 | 5.734 | 5.747 | 207,655 | -0.00(-0.04%) |
Dec 07, 2010 | 5.712 | 5.754 | 5.694 | 5.749 | 213,534 | +0.08(+1.37%) |
Dec 06, 2010 | 5.656 | 5.687 | 5.624 | 5.671 | 143,073 | +0.08(+1.39%) |
Dec 03, 2010 | 5.553 | 5.629 | 5.541 | 5.594 | 147,669 | +0.03(+0.45%) |
Dec 02, 2010 | 5.536 | 5.569 | 5.516 | 5.569 | 218,640 | +0.05(+0.82%) |
Dec 01, 2010 | 5.546 | 5.546 | 5.461 | 5.523 | 169,827 | +0.07(+1.34%) |
Nov 30, 2010 | 5.473 | 5.476 | 5.423 | 5.451 | 256,201 | -0.06(-1.05%) |
Nov 29, 2010 | 5.596 | 5.596 | 5.451 | 5.508 | 181,334 | -0.03(-0.59%) |
Nov 26, 2010 | 5.523 | 5.541 | 5.501 | 5.541 | 30,303 | +0.02(+0.36%) |
Nov 24, 2010 | 5.456 | 5.521 | 5.521 | 5.521 | 235,572 | +0.10(+1.90%) |
Nov 23, 2010 | 5.413 | 5.453 | 5.348 | 5.418 | 193,264 | -0.09(-1.64%) |
Nov 22, 2010 | 5.541 | 5.543 | 5.461 | 5.508 | 230,550 | -0.05(-0.95%) |
Nov 19, 2010 | 5.556 | 5.571 | 5.538 | 5.561 | 69,983 | +0.00(+0.04%) |
Nov 18, 2010 | 5.523 | 5.586 | 5.523 | 5.559 | 190,989 | +0.08(+1.38%) |
Nov 17, 2010 | 5.272 | 5.511 | 5.272 | 5.483 | 275,069 | +0.25(+4.75%) |
Nov 16, 2010 | 5.493 | 5.499 | 5.049 | 5.235 | 830,473 | -0.26(-4.71%) |
Nov 15, 2010 | 5.569 | 5.586 | 5.493 | 5.493 | 191,858 | -0.04(-0.77%) |
Nov 12, 2010 | 5.586 | 5.611 | 5.531 | 5.536 | 133,454 | -0.07(-1.25%) |
Nov 11, 2010 | 5.654 | 5.684 | 5.589 | 5.606 | 142,188 | -0.07(-1.31%) |
Nov 10, 2010 | 5.794 | 5.820 | 5.651 | 5.681 | 198,641 | -0.10(-1.70%) |
Nov 09, 2010 | 5.802 | 5.825 | 5.754 | 5.779 | 212,857 | +0.01(+0.22%) |
Nov 08, 2010 | 5.756 | 5.778 | 5.741 | 5.766 | 252,453 | +0.02(+0.43%) |
Nov 05, 2010 | 5.766 | 5.778 | 5.729 | 5.741 | 234,779 | +0.02(+0.35%) |
Nov 04, 2010 | 5.714 | 5.793 | 5.684 | 5.721 | 349,104 | +0.08(+1.41%) |
Nov 03, 2010 | 5.604 | 5.679 | 5.604 | 5.641 | 139,309 | +0.01(+0.13%) |
Nov 02, 2010 | 5.597 | 5.654 | 5.569 | 5.634 | 190,752 | +0.05(+0.98%) |
Nov 01, 2010 | 5.569 | 5.604 | 5.547 | 5.579 | 201,837 | +0.03(+0.49%) |
Oct 29, 2010 | 5.524 | 5.704 | 5.517 | 5.552 | 267,633 | +0.01(+0.14%) |
Oct 28, 2010 | 5.564 | 5.564 | 5.507 | 5.544 | 139,028 | -0.00(-0.05%) |
Oct 27, 2010 | 5.599 | 5.617 | 5.532 | 5.547 | 137,056 | -0.08(-1.46%) |
Oct 25, 2010 | 5.689 | 5.689 | 5.562 | 5.629 | 262,980 | -0.02(-0.35%) |
Oct 22, 2010 | 5.632 | 5.696 | 5.582 | 5.649 | 197,934 | +0.05(+0.98%) |
Oct 21, 2010 | 5.641 | 5.664 | 5.509 | 5.594 | 267,143 | +0.03(+0.63%) |
Oct 20, 2010 | 5.310 | 5.641 | 5.295 | 5.559 | 404,545 | +0.27(+5.04%) |
Oct 19, 2010 | 5.417 | 5.529 | 5.248 | 5.293 | 922,075 | -0.31(-5.47%) |
Oct 18, 2010 | 5.791 | 5.792 | 5.579 | 5.599 | 635,607 | -0.20(-3.39%) |
Oct 15, 2010 | 5.843 | 5.843 | 5.739 | 5.796 | 330,579 | -0.03(-0.60%) |
Oct 14, 2010 | 5.866 | 5.873 | 5.791 | 5.831 | 216,415 | -0.03(-0.47%) |
Oct 13, 2010 | 5.975 | 5.975 | 5.828 | 5.858 | 253,613 | -0.03(-0.55%) |
Oct 12, 2010 | 5.896 | 5.896 | 5.808 | 5.891 | 144,532 | +0.03(+0.52%) |
Oct 11, 2010 | 5.873 | 5.873 | 5.808 | 5.860 | 248,542 | -0.01(-0.10%) |
Oct 08, 2010 | 5.866 | 5.883 | 5.766 | 5.866 | 239,974 | +0.11(+1.95%) |
Oct 07, 2010 | 5.716 | 5.826 | 5.704 | 5.754 | 214,528 | +0.03(+0.57%) |
Oct 06, 2010 | 5.569 | 5.735 | 5.569 | 5.721 | 287,382 | +0.00(+0.06%) |
Oct 05, 2010 | 5.621 | 5.736 | 5.577 | 5.718 | 375,490 | +0.10(+1.71%) |
Oct 04, 2010 | 5.535 | 5.656 | 5.533 | 5.621 | 397,368 | +0.09(+1.65%) |