Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 5.060 | 5.230 | 4.940 | 4.980 | 1,245,595 | -0.22(-4.23%) |
Sep 29, 2011 | 5.450 | 5.500 | 5.000 | 5.200 | 968,913 | -0.14(-2.62%) |
Sep 28, 2011 | 5.930 | 5.930 | 5.320 | 5.340 | 1,326,764 | -0.62(-10.40%) |
Sep 27, 2011 | 5.980 | 6.120 | 5.860 | 5.960 | 791,423 | +0.16(+2.76%) |
Sep 26, 2011 | 5.670 | 5.800 | 5.520 | 5.800 | 628,571 | +0.22(+3.94%) |
Sep 23, 2011 | 5.590 | 5.800 | 5.460 | 5.580 | 706,454 | -0.01(-0.18%) |
Sep 22, 2011 | 5.610 | 5.760 | 5.390 | 5.590 | 1,044,427 | -0.29(-4.93%) |
Sep 21, 2011 | 6.100 | 6.220 | 5.870 | 5.880 | 538,392 | -0.23(-3.76%) |
Sep 20, 2011 | 6.530 | 6.530 | 6.040 | 6.110 | 599,563 | -0.43(-6.57%) |
Sep 19, 2011 | 6.540 | 6.640 | 6.320 | 6.540 | 632,149 | -0.15(-2.24%) |
Sep 16, 2011 | 6.680 | 6.720 | 6.590 | 6.690 | 702,090 | +0.03(+0.45%) |
Sep 15, 2011 | 6.660 | 6.750 | 6.530 | 6.660 | 828,900 | +0.10(+1.52%) |
Sep 14, 2011 | 6.120 | 6.590 | 6.030 | 6.560 | 2,568,999 | +0.52(+8.61%) |
Sep 13, 2011 | 5.920 | 6.090 | 5.851 | 6.040 | 651,606 | +0.14(+2.37%) |
Sep 12, 2011 | 5.770 | 6.041 | 5.660 | 5.900 | 651,620 | +0.01(+0.17%) |
Sep 09, 2011 | 6.090 | 6.230 | 5.810 | 5.890 | 762,005 | -0.27(-4.38%) |
Sep 08, 2011 | 6.340 | 6.480 | 6.020 | 6.160 | 526,330 | -0.17(-2.69%) |
Sep 07, 2011 | 6.190 | 6.390 | 6.060 | 6.330 | 537,191 | +0.29(+4.80%) |
Sep 06, 2011 | 5.850 | 6.070 | 5.830 | 6.040 | 593,947 | +0.00(+0.00%) |
Sep 02, 2011 | 6.090 | 6.230 | 6.000 | 6.040 | 546,443 | -0.21(-3.36%) |
Sep 01, 2011 | 6.510 | 6.579 | 6.200 | 6.250 | 684,009 | -0.21(-3.25%) |
Aug 31, 2011 | 6.710 | 6.840 | 6.350 | 6.460 | 821,348 | -0.15(-2.27%) |
Aug 30, 2011 | 6.810 | 6.810 | 6.440 | 6.610 | 863,591 | -0.27(-3.92%) |
Aug 29, 2011 | 6.710 | 6.900 | 6.625 | 6.880 | 524,015 | +0.26(+3.93%) |
Aug 26, 2011 | 6.310 | 6.620 | 6.100 | 6.620 | 1,045,182 | +0.25(+3.92%) |
Aug 25, 2011 | 6.630 | 6.820 | 6.340 | 6.370 | 726,304 | -0.32(-4.78%) |
Aug 24, 2011 | 6.840 | 6.940 | 6.650 | 6.690 | 799,275 | -0.14(-2.05%) |
Aug 23, 2011 | 6.440 | 6.840 | 6.270 | 6.830 | 780,368 | +0.45(+7.05%) |
Aug 22, 2011 | 6.670 | 6.909 | 6.350 | 6.380 | 838,646 | -0.01(-0.16%) |
Aug 19, 2011 | 6.600 | 6.900 | 6.339 | 6.390 | 1,291,934 | -0.37(-5.40%) |
Aug 18, 2011 | 6.910 | 7.120 | 6.550 | 6.755 | 2,578,888 | -0.49(-6.70%) |
Aug 17, 2011 | 6.340 | 7.590 | 6.140 | 7.240 | 5,788,831 | +1.62(+28.83%) |
Aug 16, 2011 | 6.100 | 6.130 | 5.600 | 5.620 | 2,108,064 | -0.57(-9.21%) |
Aug 15, 2011 | 5.990 | 6.195 | 5.990 | 6.190 | 775,635 | +0.27(+4.56%) |
Aug 12, 2011 | 6.120 | 6.320 | 5.850 | 5.920 | 610,583 | -0.14(-2.31%) |
Aug 11, 2011 | 5.670 | 6.160 | 5.670 | 6.060 | 981,686 | +0.45(+8.02%) |
Aug 10, 2011 | 5.580 | 5.890 | 5.434 | 5.610 | 1,149,069 | -0.18(-3.11%) |
Aug 09, 2011 | 5.730 | 5.930 | 5.240 | 5.790 | 1,680,593 | +0.31(+5.66%) |
Aug 08, 2011 | 5.620 | 5.967 | 5.470 | 5.480 | 1,856,182 | -0.43(-7.28%) |
Aug 05, 2011 | 6.260 | 6.440 | 5.630 | 5.910 | 1,808,200 | -0.26(-4.21%) |
Aug 04, 2011 | 6.520 | 6.520 | 6.160 | 6.170 | 1,267,938 | -0.57(-8.46%) |
Aug 03, 2011 | 6.730 | 6.760 | 6.100 | 6.740 | 1,609,220 | -0.04(-0.59%) |
Aug 02, 2011 | 7.260 | 7.260 | 6.780 | 6.780 | 1,100,644 | -0.54(-7.38%) |
Aug 01, 2011 | 7.930 | 7.930 | 7.050 | 7.320 | 1,479,929 | -0.16(-2.14%) |
Jul 29, 2011 | 7.650 | 7.760 | 7.460 | 7.480 | 1,006,718 | -0.28(-3.61%) |
Jul 28, 2011 | 7.760 | 7.990 | 7.670 | 7.760 | 449,887 | -0.01(-0.13%) |
Jul 27, 2011 | 8.080 | 8.180 | 7.750 | 7.770 | 701,479 | -0.40(-4.90%) |
Jul 26, 2011 | 8.510 | 8.550 | 8.100 | 8.170 | 852,283 | -0.30(-3.54%) |
Jul 25, 2011 | 8.620 | 8.690 | 8.450 | 8.470 | 646,804 | -0.23(-2.64%) |
Jul 22, 2011 | 8.640 | 8.750 | 8.200 | 8.700 | 1,267,372 | +0.52(+6.36%) |
Jul 21, 2011 | 8.140 | 8.200 | 8.000 | 8.180 | 528,631 | +0.07(+0.86%) |
Jul 20, 2011 | 8.050 | 8.120 | 7.910 | 8.110 | 485,048 | +0.11(+1.37%) |
Jul 19, 2011 | 7.830 | 8.030 | 7.820 | 8.000 | 586,213 | +0.25(+3.23%) |
Jul 18, 2011 | 7.660 | 7.780 | 7.590 | 7.750 | 830,891 | +0.02(+0.26%) |
Jul 15, 2011 | 7.690 | 7.750 | 7.550 | 7.730 | 467,274 | +0.07(+0.91%) |
Jul 14, 2011 | 7.720 | 7.810 | 7.650 | 7.660 | 567,028 | -0.06(-0.78%) |
Jul 13, 2011 | 7.870 | 7.920 | 7.670 | 7.720 | 467,427 | -0.04(-0.52%) |
Jul 12, 2011 | 8.050 | 8.070 | 7.740 | 7.760 | 729,729 | -0.35(-4.32%) |
Jul 11, 2011 | 8.100 | 8.250 | 8.000 | 8.110 | 564,519 | -0.12(-1.46%) |
Jul 08, 2011 | 8.310 | 8.340 | 8.135 | 8.230 | 422,874 | -0.21(-2.49%) |
Jul 07, 2011 | 8.330 | 8.608 | 8.130 | 8.440 | 456,237 | +0.24(+2.93%) |
Jul 06, 2011 | 8.400 | 8.410 | 8.120 | 8.200 | 521,106 | -0.24(-2.84%) |
Jul 05, 2011 | 8.610 | 8.670 | 8.370 | 8.440 | 463,216 | -0.11(-1.29%) |
Jul 01, 2011 | 8.530 | 8.620 | 8.310 | 8.550 | 621,438 | +0.08(+0.94%) |
Jun 30, 2011 | 8.070 | 8.480 | 8.070 | 8.470 | 773,574 | +0.47(+5.88%) |
Jun 29, 2011 | 8.120 | 8.210 | 7.990 | 8.000 | 431,486 | -0.04(-0.50%) |
Jun 28, 2011 | 8.070 | 8.280 | 7.960 | 8.040 | 679,490 | +0.02(+0.25%) |
Jun 27, 2011 | 8.050 | 8.150 | 7.930 | 8.020 | 546,827 | -0.05(-0.62%) |
Jun 24, 2011 | 8.330 | 8.360 | 8.020 | 8.070 | 692,084 | -0.22(-2.65%) |
Jun 23, 2011 | 8.010 | 8.290 | 7.910 | 8.290 | 856,001 | +0.14(+1.72%) |
Jun 22, 2011 | 8.220 | 8.279 | 8.030 | 8.150 | 691,129 | -0.12(-1.45%) |
Jun 21, 2011 | 8.160 | 8.330 | 8.100 | 8.270 | 718,881 | +0.21(+2.61%) |
Jun 20, 2011 | 8.220 | 8.305 | 8.030 | 8.060 | 728,146 | -0.12(-1.47%) |
Jun 17, 2011 | 8.440 | 8.500 | 8.090 | 8.180 | 866,989 | -0.15(-1.80%) |
Jun 16, 2011 | 8.680 | 8.770 | 8.280 | 8.330 | 627,249 | -0.35(-4.03%) |
Jun 15, 2011 | 8.890 | 8.990 | 8.650 | 8.680 | 553,449 | -0.35(-3.88%) |
Jun 14, 2011 | 8.950 | 9.200 | 8.890 | 9.030 | 691,798 | +0.26(+2.96%) |
Jun 13, 2011 | 8.910 | 8.910 | 8.700 | 8.770 | 601,479 | -0.06(-0.68%) |
Jun 10, 2011 | 8.890 | 8.940 | 8.600 | 8.830 | 964,847 | -0.17(-1.89%) |
Jun 09, 2011 | 9.290 | 9.350 | 8.950 | 9.000 | 671,642 | -0.24(-2.60%) |
Jun 08, 2011 | 9.300 | 9.390 | 9.120 | 9.240 | 656,645 | -0.10(-1.07%) |
Jun 07, 2011 | 9.620 | 9.700 | 9.340 | 9.340 | 680,959 | -0.16(-1.68%) |
Jun 06, 2011 | 9.460 | 9.595 | 9.360 | 9.500 | 872,655 | +0.01(+0.11%) |
Jun 03, 2011 | 9.510 | 9.690 | 9.300 | 9.490 | 595,141 | +0.61(+6.87%) |
May 24, 2011 | 9.170 | 9.280 | 8.880 | 8.880 | 782,437 | -0.22(-2.42%) |
May 23, 2011 | 9.100 | 9.340 | 8.910 | 9.100 | 785,057 | -0.15(-1.62%) |
May 20, 2011 | 9.160 | 9.345 | 9.080 | 9.250 | 620,964 | +0.02(+0.22%) |
May 19, 2011 | 9.440 | 9.490 | 9.150 | 9.230 | 842,424 | -0.17(-1.81%) |
May 18, 2011 | 9.030 | 9.620 | 9.000 | 9.400 | 2,096,675 | +0.44(+4.91%) |
May 17, 2011 | 8.800 | 9.140 | 8.370 | 8.960 | 4,971,827 | +0.96(+12.00%) |
May 16, 2011 | 8.040 | 8.230 | 7.930 | 8.000 | 943,347 | -0.11(-1.36%) |
May 13, 2011 | 8.290 | 8.345 | 8.030 | 8.110 | 478,746 | -0.15(-1.82%) |
May 12, 2011 | 8.140 | 8.340 | 7.980 | 8.260 | 687,323 | +0.03(+0.36%) |
May 11, 2011 | 8.530 | 8.530 | 8.005 | 8.230 | 682,760 | -0.29(-3.40%) |
May 10, 2011 | 8.210 | 8.532 | 8.150 | 8.520 | 603,625 | +0.36(+4.41%) |
May 09, 2011 | 8.100 | 8.240 | 8.020 | 8.160 | 498,764 | +0.08(+0.99%) |
May 06, 2011 | 8.210 | 8.309 | 8.000 | 8.080 | 266,350 | +0.02(+0.25%) |
May 05, 2011 | 7.950 | 8.340 | 7.840 | 8.060 | 484,289 | +0.03(+0.37%) |
May 04, 2011 | 8.180 | 8.300 | 7.880 | 8.030 | 604,208 | -0.15(-1.83%) |
May 03, 2011 | 8.290 | 8.430 | 8.010 | 8.180 | 963,630 | -0.13(-1.56%) |
May 02, 2011 | 8.300 | 8.750 | 8.260 | 8.310 | 989,676 | -0.42(-4.81%) |
Apr 29, 2011 | 8.810 | 8.870 | 8.650 | 8.730 | 418,037 | -0.09(-1.02%) |
Apr 28, 2011 | 9.140 | 9.180 | 8.730 | 8.820 | 839,276 | -0.38(-4.13%) |
Apr 27, 2011 | 9.160 | 9.340 | 9.000 | 9.200 | 999,554 | +0.05(+0.55%) |
Apr 26, 2011 | 8.820 | 9.280 | 8.810 | 9.150 | 1,797,394 | +0.39(+4.45%) |
Apr 25, 2011 | 8.730 | 8.780 | 8.650 | 8.760 | 449,511 | +0.03(+0.34%) |
Apr 21, 2011 | 8.830 | 8.830 | 8.590 | 8.730 | 566,869 | +0.02(+0.17%) |
Apr 20, 2011 | 8.680 | 8.740 | 8.620 | 8.715 | 913,171 | +0.23(+2.77%) |
Apr 19, 2011 | 8.440 | 8.540 | 8.400 | 8.480 | 699,075 | +0.07(+0.83%) |
Apr 18, 2011 | 8.450 | 8.510 | 8.250 | 8.410 | 803,883 | -0.23(-2.66%) |
Apr 15, 2011 | 8.600 | 8.700 | 8.490 | 8.640 | 530,679 | +0.11(+1.29%) |
Apr 14, 2011 | 8.460 | 8.560 | 8.270 | 8.530 | 568,505 | -0.05(-0.58%) |
Apr 13, 2011 | 8.570 | 8.650 | 8.481 | 8.580 | 895,077 | +0.07(+0.82%) |
Apr 12, 2011 | 8.570 | 8.650 | 8.390 | 8.510 | 959,482 | -0.09(-1.05%) |
Apr 11, 2011 | 9.000 | 9.000 | 8.520 | 8.600 | 1,040,563 | -0.41(-4.55%) |
Apr 08, 2011 | 8.570 | 9.190 | 8.410 | 9.010 | 1,597,273 | +0.50(+5.88%) |
Apr 07, 2011 | 8.520 | 8.650 | 8.270 | 8.510 | 1,087,275 | -0.03(-0.35%) |
Apr 06, 2011 | 8.870 | 8.870 | 8.320 | 8.540 | 829,970 | -0.21(-2.40%) |
Apr 05, 2011 | 8.740 | 8.895 | 8.650 | 8.750 | 622,280 | +0.03(+0.34%) |
Apr 04, 2011 | 9.140 | 9.200 | 8.580 | 8.720 | 1,520,476 | -0.42(-4.60%) |
Apr 01, 2011 | 9.030 | 9.230 | 8.910 | 9.140 | 1,505,906 | +0.17(+1.90%) |
Mar 31, 2011 | 8.860 | 8.970 | 8.660 | 8.970 | 1,372,229 | +0.06(+0.67%) |
Mar 30, 2011 | 8.910 | 8.920 | 8.590 | 8.910 | 1,379,523 | +0.32(+3.73%) |
Mar 29, 2011 | 8.770 | 8.880 | 8.500 | 8.590 | 813,022 | -0.13(-1.49%) |
Mar 28, 2011 | 8.530 | 8.860 | 8.400 | 8.720 | 2,074,820 | +0.25(+2.95%) |
Mar 25, 2011 | 8.210 | 8.490 | 8.140 | 8.470 | 2,627,023 | +0.39(+4.83%) |
Mar 24, 2011 | 7.810 | 8.140 | 7.650 | 8.080 | 2,423,823 | +0.39(+5.07%) |
Mar 23, 2011 | 7.830 | 7.850 | 7.640 | 7.690 | 4,406,620 | -0.14(-1.79%) |
Mar 22, 2011 | 7.820 | 7.870 | 7.250 | 7.830 | 3,945,787 | -0.65(-7.67%) |
Mar 21, 2011 | 8.420 | 8.570 | 8.330 | 8.480 | 874,711 | +0.27(+3.29%) |
Mar 18, 2011 | 8.310 | 8.417 | 8.180 | 8.210 | 633,611 | +0.05(+0.61%) |
Mar 17, 2011 | 8.360 | 8.400 | 8.160 | 8.160 | 632,098 | +0.09(+1.12%) |
Mar 16, 2011 | 8.570 | 8.610 | 8.030 | 8.070 | 1,336,289 | -0.51(-5.94%) |
Mar 15, 2011 | 8.280 | 8.720 | 8.280 | 8.580 | 903,536 | -0.01(-0.12%) |
Mar 14, 2011 | 8.410 | 8.630 | 8.360 | 8.590 | 518,845 | +0.04(+0.47%) |
Mar 11, 2011 | 8.570 | 8.670 | 8.300 | 8.550 | 1,069,209 | -0.07(-0.81%) |
Mar 10, 2011 | 8.920 | 8.980 | 8.610 | 8.620 | 1,017,627 | -0.40(-4.43%) |
Mar 09, 2011 | 9.450 | 9.500 | 9.010 | 9.020 | 854,290 | -0.48(-5.05%) |
Mar 08, 2011 | 9.600 | 9.700 | 9.300 | 9.500 | 618,961 | -0.06(-0.63%) |
Mar 07, 2011 | 9.870 | 9.940 | 9.200 | 9.560 | 1,394,267 | -0.23(-2.35%) |
Mar 04, 2011 | 9.930 | 10.15 | 9.700 | 9.790 | 1,920,355 | -0.02(-0.18%) |
Mar 03, 2011 | 9.460 | 9.840 | 9.460 | 9.807 | 1,895,378 | +0.50(+5.34%) |
Mar 02, 2011 | 8.910 | 9.490 | 8.710 | 9.310 | 1,181,754 | +0.42(+4.72%) |
Mar 01, 2011 | 9.060 | 9.150 | 8.750 | 8.890 | 2,118,859 | -0.05(-0.56%) |
Feb 28, 2011 | 9.310 | 9.420 | 8.770 | 8.940 | 1,035,027 | -0.29(-3.14%) |
Feb 25, 2011 | 8.820 | 9.370 | 8.743 | 9.230 | 1,012,144 | +0.52(+5.97%) |
Feb 24, 2011 | 8.280 | 8.780 | 8.190 | 8.710 | 1,194,789 | +0.42(+5.07%) |
Feb 23, 2011 | 8.560 | 8.640 | 7.970 | 8.290 | 1,519,213 | -0.30(-3.44%) |
Feb 22, 2011 | 8.950 | 9.080 | 8.580 | 8.585 | 1,184,576 | -0.50(-5.56%) |
Feb 18, 2011 | 9.230 | 9.390 | 8.970 | 9.090 | 1,143,033 | -0.07(-0.76%) |
Feb 17, 2011 | 9.580 | 9.640 | 9.130 | 9.160 | 1,588,680 | -0.30(-3.17%) |
Feb 16, 2011 | 8.810 | 9.850 | 8.500 | 9.460 | 3,632,949 | +1.29(+15.79%) |
Feb 15, 2011 | 8.710 | 8.730 | 8.130 | 8.170 | 1,276,321 | -0.48(-5.55%) |
Feb 14, 2011 | 8.600 | 8.700 | 8.530 | 8.650 | 1,061,426 | +0.25(+2.98%) |
Feb 11, 2011 | 8.240 | 8.470 | 8.221 | 8.400 | 1,036,096 | +0.10(+1.20%) |
Feb 10, 2011 | 7.750 | 8.330 | 7.610 | 8.300 | 2,808,192 | +0.48(+6.14%) |
Feb 09, 2011 | 7.590 | 7.990 | 7.500 | 7.820 | 3,666,410 | +1.10(+16.37%) |
Feb 08, 2011 | 6.730 | 6.749 | 6.610 | 6.720 | 430,253 | -0.03(-0.44%) |
Feb 07, 2011 | 6.730 | 6.835 | 6.670 | 6.750 | 289,651 | +0.04(+0.60%) |
Feb 04, 2011 | 6.800 | 6.800 | 6.610 | 6.710 | 308,654 | -0.06(-0.89%) |
Feb 03, 2011 | 6.630 | 6.800 | 6.560 | 6.770 | 437,379 | +0.11(+1.65%) |
Feb 02, 2011 | 6.800 | 6.810 | 6.650 | 6.660 | 353,271 | -0.14(-2.06%) |
Feb 01, 2011 | 6.680 | 6.860 | 6.560 | 6.800 | 401,094 | +0.21(+3.19%) |
Jan 31, 2011 | 6.540 | 6.670 | 6.470 | 6.590 | 1,661,177 | +0.05(+0.76%) |
Jan 28, 2011 | 6.720 | 6.790 | 6.500 | 6.540 | 559,338 | -0.21(-3.11%) |
Jan 27, 2011 | 6.590 | 6.830 | 6.550 | 6.750 | 516,637 | +0.17(+2.51%) |
Jan 26, 2011 | 6.540 | 6.590 | 6.410 | 6.585 | 649,219 | +0.08(+1.15%) |
Jan 25, 2011 | 6.500 | 6.530 | 6.370 | 6.510 | 378,649 | -0.04(-0.61%) |
Jan 24, 2011 | 6.470 | 6.610 | 6.410 | 6.550 | 548,853 | +0.13(+2.02%) |
Jan 21, 2011 | 6.450 | 6.560 | 6.390 | 6.420 | 482,029 | +0.05(+0.78%) |
Jan 20, 2011 | 6.290 | 6.380 | 6.180 | 6.370 | 592,994 | +0.03(+0.47%) |
Jan 19, 2011 | 6.490 | 6.490 | 6.270 | 6.340 | 593,740 | -0.12(-1.82%) |
Jan 18, 2011 | 6.390 | 6.610 | 6.330 | 6.457 | 670,588 | +0.13(+2.01%) |
Jan 14, 2011 | 6.010 | 6.440 | 6.010 | 6.330 | 891,266 | +0.34(+5.68%) |
Jan 13, 2011 | 5.900 | 6.010 | 5.850 | 5.990 | 598,094 | +0.07(+1.14%) |
Jan 12, 2011 | 5.890 | 5.950 | 5.820 | 5.923 | 535,077 | +0.11(+1.85%) |
Jan 11, 2011 | 5.810 | 5.950 | 5.780 | 5.815 | 449,220 | +0.06(+1.00%) |
Jan 10, 2011 | 5.730 | 5.770 | 5.640 | 5.758 | 697,954 | +0.05(+0.83%) |
Jan 07, 2011 | 5.730 | 5.770 | 5.640 | 5.710 | 414,466 | +0.01(+0.18%) |
Jan 06, 2011 | 5.700 | 5.750 | 5.630 | 5.700 | 846,805 | -0.01(-0.18%) |
Jan 05, 2011 | 5.890 | 5.950 | 5.630 | 5.710 | 771,966 | -0.18(-3.06%) |
Jan 04, 2011 | 6.020 | 6.030 | 5.800 | 5.890 | 657,162 | -0.08(-1.26%) |
Jan 03, 2011 | 5.970 | 6.010 | 5.900 | 5.965 | 535,619 | +0.05(+0.93%) |
Dec 31, 2010 | 5.960 | 5.970 | 5.890 | 5.910 | 247,529 | -0.06(-1.01%) |
Dec 30, 2010 | 6.000 | 6.010 | 5.950 | 5.970 | 251,477 | -0.02(-0.33%) |
Dec 29, 2010 | 5.960 | 5.990 | 5.840 | 5.990 | 1,434,937 | +0.03(+0.50%) |
Dec 28, 2010 | 6.020 | 6.020 | 5.920 | 5.960 | 322,697 | -0.04(-0.67%) |
Dec 27, 2010 | 5.960 | 6.020 | 5.920 | 6.000 | 427,774 | +0.00(+0.08%) |
Dec 23, 2010 | 6.000 | 6.050 | 5.950 | 5.995 | 771,803 | +0.01(+0.25%) |
Dec 22, 2010 | 6.010 | 6.034 | 5.930 | 5.980 | 366,289 | +0.00(+0.00%) |
Dec 21, 2010 | 5.980 | 6.050 | 5.960 | 5.980 | 437,026 | +0.01(+0.17%) |
Dec 20, 2010 | 5.980 | 6.020 | 5.950 | 5.970 | 534,098 | -0.04(-0.67%) |
Dec 17, 2010 | 6.150 | 6.170 | 5.950 | 6.010 | 644,211 | -0.13(-2.12%) |
Dec 16, 2010 | 6.010 | 6.240 | 6.000 | 6.140 | 506,844 | +0.16(+2.68%) |
Dec 15, 2010 | 6.250 | 6.260 | 5.920 | 5.980 | 608,063 | -0.29(-4.63%) |
Dec 14, 2010 | 6.350 | 6.390 | 6.190 | 6.270 | 589,565 | -0.03(-0.48%) |
Dec 13, 2010 | 6.780 | 6.780 | 6.300 | 6.300 | 938,016 | -0.41(-6.11%) |
Dec 10, 2010 | 6.940 | 6.990 | 6.690 | 6.710 | 533,304 | -0.24(-3.45%) |
Dec 09, 2010 | 6.930 | 6.960 | 6.840 | 6.950 | 414,383 | +0.07(+1.02%) |
Dec 08, 2010 | 6.900 | 6.940 | 6.770 | 6.880 | 305,675 | +0.04(+0.51%) |
Dec 07, 2010 | 7.000 | 7.250 | 6.700 | 6.845 | 760,782 | -0.04(-0.51%) |
Dec 06, 2010 | 6.830 | 6.950 | 6.630 | 6.880 | 448,170 | +0.06(+0.88%) |
Dec 03, 2010 | 6.660 | 6.840 | 6.460 | 6.820 | 327,183 | +0.08(+1.19%) |
Dec 02, 2010 | 6.530 | 6.750 | 6.530 | 6.740 | 296,204 | +0.19(+2.90%) |
Dec 01, 2010 | 6.500 | 6.590 | 6.340 | 6.550 | 378,677 | +0.16(+2.50%) |
Nov 30, 2010 | 6.380 | 6.460 | 6.150 | 6.390 | 1,128,413 | -0.06(-0.93%) |
Nov 29, 2010 | 6.180 | 6.479 | 6.170 | 6.450 | 596,329 | +0.22(+3.53%) |
Nov 26, 2010 | 6.190 | 6.290 | 6.010 | 6.230 | 86,348 | -0.05(-0.80%) |
Nov 24, 2010 | 6.150 | 6.280 | 6.280 | 6.280 | 296,927 | +0.17(+2.78%) |
Nov 23, 2010 | 6.070 | 6.130 | 5.990 | 6.110 | 180,537 | -0.07(-1.13%) |
Nov 22, 2010 | 6.240 | 6.240 | 6.070 | 6.180 | 185,544 | +0.04(+0.65%) |
Nov 19, 2010 | 6.140 | 6.200 | 6.020 | 6.140 | 209,192 | +0.02(+0.33%) |
Nov 18, 2010 | 5.970 | 6.200 | 5.970 | 6.120 | 289,257 | +0.23(+3.90%) |
Nov 17, 2010 | 5.920 | 5.940 | 5.770 | 5.890 | 421,634 | -0.05(-0.84%) |
Nov 16, 2010 | 6.050 | 6.140 | 5.830 | 5.940 | 486,014 | -0.20(-3.26%) |
Nov 15, 2010 | 6.210 | 6.260 | 6.130 | 6.140 | 326,274 | -0.02(-0.32%) |
Nov 12, 2010 | 6.250 | 6.420 | 6.160 | 6.160 | 585,226 | -0.20(-3.14%) |
Nov 11, 2010 | 6.190 | 6.390 | 6.150 | 6.360 | 507,311 | +0.05(+0.79%) |
Nov 10, 2010 | 6.180 | 6.310 | 6.080 | 6.310 | 495,188 | +0.16(+2.60%) |
Nov 09, 2010 | 6.210 | 6.260 | 6.130 | 6.150 | 788,101 | -0.02(-0.32%) |
Nov 08, 2010 | 6.680 | 6.680 | 5.940 | 6.170 | 2,321,694 | -0.65(-9.53%) |
Nov 05, 2010 | 6.990 | 6.990 | 6.770 | 6.820 | 459,333 | -0.08(-1.16%) |
Nov 04, 2010 | 6.900 | 7.100 | 6.850 | 6.900 | 592,622 | +0.14(+2.07%) |
Nov 03, 2010 | 6.750 | 6.869 | 6.600 | 6.760 | 399,536 | +0.04(+0.60%) |
Nov 02, 2010 | 6.580 | 6.730 | 6.570 | 6.720 | 462,949 | +0.22(+3.38%) |
Nov 01, 2010 | 6.340 | 6.530 | 6.280 | 6.500 | 509,865 | +0.21(+3.34%) |
Oct 29, 2010 | 6.280 | 6.350 | 6.240 | 6.290 | 375,266 | -0.03(-0.47%) |
Oct 28, 2010 | 6.540 | 6.540 | 6.210 | 6.320 | 456,519 | -0.14(-2.17%) |
Oct 27, 2010 | 6.330 | 6.470 | 6.225 | 6.460 | 439,985 | +0.09(+1.41%) |
Oct 25, 2010 | 6.350 | 6.550 | 6.330 | 6.370 | 425,598 | +0.11(+1.76%) |
Oct 22, 2010 | 6.230 | 6.300 | 6.160 | 6.260 | 257,353 | +0.08(+1.29%) |
Oct 21, 2010 | 6.420 | 6.420 | 6.000 | 6.180 | 404,080 | -0.18(-2.83%) |
Oct 20, 2010 | 6.330 | 6.400 | 6.240 | 6.360 | 405,832 | +0.08(+1.27%) |
Oct 19, 2010 | 6.310 | 6.370 | 5.870 | 6.280 | 991,065 | -0.15(-2.33%) |
Oct 18, 2010 | 6.500 | 6.530 | 6.310 | 6.430 | 764,435 | -0.03(-0.46%) |
Oct 15, 2010 | 6.500 | 6.860 | 6.460 | 6.460 | 1,440,539 | +0.03(+0.47%) |
Oct 14, 2010 | 6.080 | 6.450 | 6.080 | 6.430 | 858,845 | +0.38(+6.28%) |
Oct 13, 2010 | 5.900 | 6.112 | 5.850 | 6.050 | 604,779 | +0.25(+4.31%) |
Oct 12, 2010 | 5.690 | 5.900 | 5.585 | 5.800 | 647,382 | +0.10(+1.75%) |
Oct 11, 2010 | 5.600 | 5.790 | 5.570 | 5.700 | 442,291 | +0.14(+2.52%) |
Oct 08, 2010 | 5.440 | 5.670 | 5.440 | 5.560 | 448,448 | +0.11(+2.02%) |
Oct 07, 2010 | 5.560 | 5.690 | 5.440 | 5.450 | 865,162 | -0.07(-1.27%) |
Oct 06, 2010 | 5.560 | 5.580 | 5.410 | 5.520 | 267,252 | -0.03(-0.54%) |
Oct 05, 2010 | 5.380 | 5.570 | 5.200 | 5.550 | 440,735 | +0.27(+5.11%) |
Oct 04, 2010 | 5.360 | 5.450 | 5.180 | 5.280 | 605,389 | -0.04(-0.75%) |