Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.080 | 3.180 | 3.080 | 3.180 | 281,865 | +0.19(+6.35%) |
Nov 29, 2011 | 2.990 | 2.990 | 2.920 | 2.990 | 202,604 | +0.09(+3.10%) |
Nov 28, 2011 | 2.980 | 3.040 | 2.900 | 2.900 | 250,356 | +0.02(+0.69%) |
Nov 25, 2011 | 2.810 | 2.910 | 2.810 | 2.880 | 137,590 | +0.04(+1.41%) |
Nov 24, 2011 | 2.940 | 2.940 | 2.840 | 2.840 | 34,681 | -0.05(-1.73%) |
Nov 23, 2011 | 3.000 | 3.000 | 2.890 | 2.890 | 460,849 | -0.12(-3.99%) |
Nov 22, 2011 | 2.980 | 3.050 | 2.980 | 3.010 | 304,817 | +0.07(+2.38%) |
Nov 21, 2011 | 2.990 | 2.990 | 2.840 | 2.940 | 588,559 | -0.10(-3.29%) |
Nov 18, 2011 | 3.050 | 3.110 | 3.020 | 3.040 | 194,703 | -0.02(-0.65%) |
Nov 17, 2011 | 3.170 | 3.200 | 3.040 | 3.060 | 561,952 | -0.13(-4.08%) |
Nov 16, 2011 | 3.280 | 3.280 | 3.170 | 3.190 | 431,709 | -0.08(-2.45%) |
Nov 15, 2011 | 3.380 | 3.410 | 3.270 | 3.270 | 309,839 | -0.14(-4.11%) |
Nov 14, 2011 | 3.490 | 3.500 | 3.370 | 3.410 | 236,999 | -0.03(-0.87%) |
Nov 11, 2011 | 3.380 | 3.570 | 3.380 | 3.440 | 418,138 | +0.02(+0.58%) |
Nov 10, 2011 | 3.610 | 3.650 | 3.380 | 3.420 | 687,180 | -0.07(-2.01%) |
Nov 09, 2011 | 3.510 | 3.550 | 3.380 | 3.490 | 439,479 | -0.13(-3.59%) |
Nov 08, 2011 | 3.900 | 3.900 | 3.590 | 3.620 | 833,975 | -0.11(-2.95%) |
Nov 07, 2011 | 3.760 | 3.760 | 3.640 | 3.730 | 213,286 | +0.03(+0.81%) |
Nov 04, 2011 | 3.680 | 3.720 | 3.600 | 3.700 | 206,639 | +0.03(+0.82%) |
Nov 03, 2011 | 3.640 | 3.720 | 3.560 | 3.670 | 487,147 | +0.07(+1.94%) |
Nov 02, 2011 | 3.560 | 3.650 | 3.550 | 3.600 | 393,189 | +0.15(+4.35%) |
Nov 01, 2011 | 3.550 | 3.600 | 3.410 | 3.450 | 1,267,687 | -0.17(-4.70%) |
Oct 31, 2011 | 3.730 | 3.730 | 3.620 | 3.620 | 322,722 | -0.17(-4.49%) |
Oct 28, 2011 | 3.710 | 3.820 | 3.660 | 3.790 | 415,831 | +0.08(+2.16%) |
Oct 27, 2011 | 3.740 | 3.750 | 3.650 | 3.710 | 478,062 | +0.15(+4.21%) |
Oct 26, 2011 | 3.440 | 3.570 | 3.410 | 3.560 | 619,831 | +0.14(+4.09%) |
Oct 25, 2011 | 3.520 | 3.520 | 3.400 | 3.420 | 491,692 | -0.08(-2.29%) |
Oct 24, 2011 | 3.270 | 3.500 | 3.270 | 3.500 | 674,094 | +0.23(+7.03%) |
Oct 21, 2011 | 3.230 | 3.330 | 3.230 | 3.270 | 419,110 | +0.11(+3.48%) |
Oct 20, 2011 | 3.200 | 3.240 | 3.110 | 3.160 | 673,826 | -0.04(-1.25%) |
Oct 19, 2011 | 3.350 | 3.350 | 3.180 | 3.200 | 933,985 | -0.10(-3.03%) |
Oct 18, 2011 | 3.150 | 3.320 | 3.070 | 3.300 | 629,821 | +0.08(+2.48%) |
Oct 17, 2011 | 3.370 | 3.370 | 3.200 | 3.220 | 961,911 | -0.12(-3.59%) |
Oct 14, 2011 | 3.200 | 3.380 | 3.180 | 3.340 | 1,081,756 | +0.17(+5.36%) |
Oct 13, 2011 | 3.160 | 3.190 | 3.070 | 3.170 | 458,112 | +0.01(+0.32%) |
Oct 12, 2011 | 3.160 | 3.230 | 3.120 | 3.160 | 708,369 | +0.04(+1.28%) |
Oct 11, 2011 | 3.130 | 3.130 | 3.070 | 3.120 | 246,281 | +0.09(+2.97%) |
Oct 07, 2011 | 3.180 | 3.220 | 2.960 | 3.030 | 417,949 | -0.04(-1.30%) |
Oct 06, 2011 | 3.000 | 3.070 | 2.990 | 3.070 | 501,403 | +0.21(+7.34%) |
Oct 05, 2011 | 2.790 | 2.890 | 2.700 | 2.860 | 596,555 | +0.12(+4.38%) |
Oct 04, 2011 | 2.550 | 2.740 | 2.450 | 2.740 | 642,795 | +0.17(+6.61%) |
Oct 03, 2011 | 2.600 | 2.700 | 2.540 | 2.570 | 550,552 | -0.09(-3.38%) |
Sep 30, 2011 | 2.660 | 2.720 | 2.600 | 2.660 | 334,279 | +0.02(+0.76%) |
Sep 29, 2011 | 2.820 | 2.840 | 2.620 | 2.640 | 409,073 | -0.12(-4.35%) |
Sep 28, 2011 | 3.010 | 3.010 | 2.750 | 2.760 | 388,828 | -0.19(-6.44%) |
Sep 27, 2011 | 2.980 | 3.080 | 2.950 | 2.950 | 410,490 | +0.05(+1.72%) |
Sep 26, 2011 | 2.950 | 3.000 | 2.830 | 2.900 | 534,746 | -0.08(-2.68%) |
Sep 23, 2011 | 2.760 | 2.980 | 2.760 | 2.980 | 944,043 | +0.07(+2.41%) |
Sep 22, 2011 | 2.900 | 2.980 | 2.770 | 2.910 | 882,796 | -0.14(-4.59%) |
Sep 21, 2011 | 3.210 | 3.260 | 3.040 | 3.050 | 800,190 | -0.16(-4.98%) |
Sep 20, 2011 | 3.360 | 3.360 | 3.200 | 3.210 | 256,951 | -0.07(-2.13%) |
Sep 19, 2011 | 3.450 | 3.450 | 3.260 | 3.280 | 268,885 | -0.17(-4.93%) |
Sep 16, 2011 | 3.480 | 3.480 | 3.350 | 3.450 | 563,134 | -0.01(-0.29%) |
Sep 15, 2011 | 3.470 | 3.490 | 3.380 | 3.460 | 156,394 | +0.03(+0.87%) |
Sep 14, 2011 | 3.450 | 3.460 | 3.360 | 3.430 | 398,803 | +0.01(+0.29%) |
Sep 13, 2011 | 3.400 | 3.460 | 3.330 | 3.420 | 293,961 | +0.06(+1.79%) |
Sep 12, 2011 | 3.500 | 3.500 | 3.260 | 3.360 | 801,788 | -0.19(-5.35%) |
Sep 09, 2011 | 3.600 | 3.640 | 3.540 | 3.550 | 457,924 | -0.07(-1.93%) |
Sep 08, 2011 | 3.750 | 3.770 | 3.620 | 3.620 | 220,378 | -0.14(-3.72%) |
Sep 07, 2011 | 3.700 | 3.760 | 3.690 | 3.760 | 189,645 | +0.10(+2.73%) |
Sep 06, 2011 | 3.700 | 3.700 | 3.500 | 3.660 | 523,066 | -0.06(-1.61%) |
Sep 02, 2011 | 3.800 | 3.830 | 3.710 | 3.720 | 217,909 | -0.15(-3.88%) |
Sep 01, 2011 | 4.000 | 4.000 | 3.860 | 3.870 | 260,617 | -0.06(-1.53%) |
Aug 31, 2011 | 3.850 | 4.040 | 3.850 | 3.930 | 670,318 | +0.02(+0.51%) |
Aug 30, 2011 | 3.840 | 3.930 | 3.780 | 3.910 | 332,075 | +0.11(+2.89%) |
Aug 29, 2011 | 4.020 | 4.080 | 3.770 | 3.800 | 876,897 | +0.01(+0.26%) |
Aug 26, 2011 | 3.210 | 3.940 | 3.200 | 3.790 | 2,022,386 | +0.56(+17.34%) |
Aug 25, 2011 | 3.230 | 3.290 | 3.200 | 3.230 | 286,853 | -0.02(-0.62%) |
Aug 24, 2011 | 3.350 | 3.350 | 3.210 | 3.250 | 659,997 | -0.10(-2.99%) |
Aug 23, 2011 | 3.370 | 3.390 | 3.300 | 3.350 | 629,672 | +0.05(+1.52%) |
Aug 22, 2011 | 3.380 | 3.430 | 3.290 | 3.300 | 968,855 | -0.01(-0.30%) |
Aug 19, 2011 | 3.320 | 3.400 | 3.270 | 3.310 | 938,990 | -0.02(-0.60%) |
Aug 18, 2011 | 3.450 | 3.450 | 3.330 | 3.330 | 1,280,685 | -0.14(-4.03%) |
Aug 17, 2011 | 3.430 | 3.560 | 3.430 | 3.470 | 761,856 | +0.03(+0.87%) |
Aug 16, 2011 | 3.550 | 3.580 | 3.390 | 3.440 | 896,006 | -0.13(-3.64%) |
Aug 15, 2011 | 3.470 | 3.580 | 3.450 | 3.570 | 391,326 | +0.11(+3.18%) |
Aug 12, 2011 | 3.590 | 3.590 | 3.380 | 3.460 | 572,537 | -0.13(-3.62%) |
Aug 11, 2011 | 3.400 | 3.630 | 3.330 | 3.590 | 777,050 | +0.23(+6.85%) |
Aug 10, 2011 | 3.590 | 3.590 | 3.320 | 3.360 | 449,781 | -0.09(-2.61%) |
Aug 09, 2011 | 3.420 | 3.520 | 3.300 | 3.450 | 690,228 | +0.02(+0.58%) |
Aug 08, 2011 | 3.660 | 3.670 | 3.420 | 3.430 | 817,136 | -0.35(-9.26%) |
Aug 05, 2011 | 3.880 | 4.000 | 3.600 | 3.780 | 660,934 | -0.09(-2.33%) |
Aug 04, 2011 | 4.150 | 4.230 | 3.870 | 3.870 | 483,648 | -0.38(-8.94%) |
Aug 03, 2011 | 4.300 | 4.310 | 4.130 | 4.250 | 304,050 | -0.01(-0.23%) |
Aug 02, 2011 | 4.310 | 4.310 | 4.230 | 4.260 | 238,419 | -0.01(-0.23%) |
Jul 29, 2011 | 4.300 | 4.310 | 4.230 | 4.270 | 257,349 | -0.04(-0.93%) |
Jul 28, 2011 | 4.260 | 4.340 | 4.260 | 4.310 | 244,259 | +0.03(+0.70%) |
Jul 27, 2011 | 4.420 | 4.420 | 4.280 | 4.280 | 399,988 | -0.13(-2.95%) |
Jul 26, 2011 | 4.370 | 4.440 | 4.310 | 4.410 | 203,645 | +0.06(+1.38%) |
Jul 25, 2011 | 4.480 | 4.510 | 4.330 | 4.350 | 269,928 | -0.12(-2.68%) |
Jul 22, 2011 | 4.360 | 4.510 | 4.470 | 4.470 | 789,557 | +0.12(+2.76%) |
Jul 21, 2011 | 4.360 | 4.460 | 4.340 | 4.350 | 401,517 | -0.01(-0.23%) |
Jul 20, 2011 | 4.340 | 4.370 | 4.300 | 4.360 | 315,849 | +0.04(+0.93%) |
Jul 19, 2011 | 4.430 | 4.470 | 4.320 | 4.320 | 557,001 | -0.07(-1.59%) |
Jul 18, 2011 | 4.500 | 4.510 | 4.390 | 4.390 | 332,926 | -0.10(-2.23%) |
Jul 15, 2011 | 4.500 | 4.520 | 4.460 | 4.490 | 207,239 | +0.01(+0.22%) |
Jul 14, 2011 | 4.500 | 4.620 | 4.480 | 4.480 | 519,455 | -0.02(-0.44%) |
Jul 13, 2011 | 4.500 | 4.540 | 4.490 | 4.500 | 397,256 | +0.00(+0.00%) |
Jul 12, 2011 | 4.530 | 4.570 | 4.500 | 4.500 | 138,830 | -0.09(-1.96%) |
Jul 11, 2011 | 4.670 | 4.670 | 4.530 | 4.590 | 167,560 | -0.13(-2.75%) |
Jul 08, 2011 | 4.680 | 4.740 | 4.640 | 4.720 | 146,500 | -0.01(-0.21%) |
Jul 07, 2011 | 4.790 | 4.800 | 4.710 | 4.730 | 411,785 | -0.02(-0.42%) |
Jul 06, 2011 | 4.770 | 4.830 | 4.740 | 4.750 | 226,915 | -0.04(-0.84%) |
Jul 05, 2011 | 4.900 | 4.900 | 4.790 | 4.790 | 526,699 | -0.10(-2.04%) |
Jul 04, 2011 | 4.880 | 4.950 | 4.850 | 4.890 | 120,304 | +0.07(+1.45%) |
Jun 30, 2011 | 4.680 | 4.870 | 4.680 | 4.820 | 491,182 | +0.12(+2.55%) |
Jun 29, 2011 | 4.580 | 4.750 | 4.490 | 4.700 | 1,149,457 | +0.18(+3.98%) |
Jun 28, 2011 | 4.300 | 4.520 | 4.300 | 4.520 | 639,032 | +0.21(+4.87%) |
Jun 27, 2011 | 4.310 | 4.360 | 4.260 | 4.310 | 528,883 | -0.03(-0.69%) |
Jun 24, 2011 | 4.370 | 4.410 | 4.310 | 4.340 | 465,538 | +0.05(+1.17%) |
Jun 23, 2011 | 4.270 | 4.300 | 4.120 | 4.290 | 437,889 | -0.01(-0.23%) |
Jun 22, 2011 | 4.310 | 4.370 | 4.280 | 4.300 | 350,763 | -0.04(-0.92%) |
Jun 21, 2011 | 4.310 | 4.360 | 4.270 | 4.340 | 502,096 | +0.10(+2.36%) |
Jun 20, 2011 | 4.090 | 4.270 | 4.180 | 4.240 | 519,450 | +0.11(+2.66%) |
Jun 17, 2011 | 4.220 | 4.330 | 4.130 | 4.130 | 526,760 | -0.11(-2.59%) |
Jun 16, 2011 | 4.300 | 4.330 | 4.230 | 4.240 | 503,630 | -0.08(-1.85%) |
Jun 15, 2011 | 4.460 | 4.470 | 4.260 | 4.320 | 641,333 | -0.15(-3.36%) |
Jun 14, 2011 | 4.410 | 4.490 | 4.400 | 4.470 | 227,412 | +0.09(+2.05%) |
Jun 13, 2011 | 4.550 | 4.550 | 4.340 | 4.380 | 573,297 | -0.14(-3.10%) |
Jun 10, 2011 | 4.510 | 4.650 | 4.490 | 4.520 | 710,327 | -0.33(-6.80%) |
Jun 09, 2011 | 4.610 | 4.850 | 4.610 | 4.850 | 483,651 | +0.24(+5.21%) |
Jun 08, 2011 | 4.820 | 4.820 | 4.600 | 4.610 | 313,299 | -0.21(-4.36%) |
Jun 07, 2011 | 4.810 | 4.880 | 4.800 | 4.820 | 520,957 | +0.04(+0.84%) |
Jun 06, 2011 | 4.880 | 4.960 | 4.760 | 4.780 | 270,533 | -0.13(-2.65%) |
Jun 03, 2011 | 4.840 | 5.000 | 4.840 | 4.910 | 133,499 | +0.10(+2.08%) |
May 24, 2011 | 4.750 | 4.880 | 4.750 | 4.810 | 364,152 | +0.01(+0.21%) |
May 20, 2011 | 4.850 | 4.860 | 4.740 | 4.800 | 364,011 | -0.01(-0.21%) |
May 19, 2011 | 4.850 | 4.930 | 4.800 | 4.810 | 859,262 | -0.04(-0.82%) |
May 18, 2011 | 4.770 | 4.870 | 4.770 | 4.850 | 491,463 | +0.09(+1.89%) |
May 17, 2011 | 4.660 | 4.780 | 4.620 | 4.760 | 691,836 | +0.07(+1.49%) |
May 16, 2011 | 4.720 | 4.880 | 4.680 | 4.690 | 409,113 | -0.11(-2.29%) |
May 13, 2011 | 4.760 | 4.840 | 4.720 | 4.800 | 452,404 | +0.05(+1.05%) |
May 12, 2011 | 4.800 | 4.900 | 4.740 | 4.750 | 482,025 | -0.07(-1.45%) |
May 11, 2011 | 5.030 | 5.030 | 4.800 | 4.820 | 527,729 | -0.20(-3.98%) |
May 10, 2011 | 5.000 | 5.230 | 4.950 | 5.020 | 1,034,494 | +0.12(+2.45%) |
May 09, 2011 | 4.710 | 4.930 | 4.700 | 4.900 | 552,157 | +0.24(+5.15%) |
May 06, 2011 | 4.800 | 4.800 | 4.660 | 4.660 | 1,672,466 | -0.14(-2.92%) |
May 05, 2011 | 4.700 | 4.800 | 4.670 | 4.800 | 257,190 | +0.05(+1.05%) |
May 04, 2011 | 4.810 | 4.840 | 4.680 | 4.750 | 376,792 | -0.09(-1.86%) |
May 03, 2011 | 4.950 | 4.950 | 4.770 | 4.840 | 319,279 | -0.10(-2.02%) |
May 02, 2011 | 5.000 | 4.950 | 4.930 | 4.940 | 357,895 | -0.06(-1.20%) |
Apr 29, 2011 | 4.990 | 5.000 | 4.950 | 5.000 | 764,532 | +0.00(+0.00%) |
Apr 28, 2011 | 5.080 | 5.100 | 4.950 | 5.000 | 515,205 | -0.08(-1.57%) |
Apr 27, 2011 | 5.100 | 5.140 | 5.030 | 5.080 | 542,581 | -0.03(-0.59%) |
Apr 26, 2011 | 5.180 | 5.190 | 5.110 | 5.110 | 169,134 | -0.07(-1.35%) |
Apr 25, 2011 | 5.200 | 5.190 | 5.080 | 5.180 | 245,209 | -0.02(-0.38%) |
Apr 21, 2011 | 5.350 | 5.370 | 5.160 | 5.200 | 346,896 | -0.12(-2.26%) |
Apr 20, 2011 | 5.280 | 5.380 | 5.220 | 5.320 | 278,960 | +0.12(+2.31%) |
Apr 19, 2011 | 5.270 | 5.300 | 5.130 | 5.200 | 361,896 | -0.10(-1.89%) |
Apr 18, 2011 | 5.300 | 5.300 | 5.150 | 5.300 | 215,843 | +0.00(+0.00%) |
Apr 15, 2011 | 5.380 | 5.390 | 5.270 | 5.300 | 287,932 | -0.06(-1.12%) |
Apr 14, 2011 | 5.460 | 5.470 | 5.350 | 5.360 | 254,104 | -0.08(-1.47%) |
Apr 13, 2011 | 5.520 | 5.540 | 5.380 | 5.440 | 369,920 | -0.03(-0.55%) |
Apr 12, 2011 | 5.500 | 5.500 | 5.360 | 5.470 | 358,673 | -0.10(-1.80%) |
Apr 11, 2011 | 5.690 | 5.700 | 5.510 | 5.570 | 570,452 | -0.12(-2.11%) |
Apr 08, 2011 | 5.750 | 5.760 | 5.600 | 5.690 | 542,665 | +0.04(+0.71%) |
Apr 07, 2011 | 5.720 | 5.830 | 5.650 | 5.650 | 569,700 | -0.05(-0.88%) |
Apr 06, 2011 | 5.790 | 5.790 | 5.660 | 5.700 | 286,878 | -0.05(-0.87%) |
Apr 05, 2011 | 5.720 | 5.760 | 5.650 | 5.750 | 292,230 | +0.03(+0.52%) |
Apr 04, 2011 | 5.780 | 5.840 | 5.710 | 5.720 | 392,973 | -0.05(-0.87%) |
Apr 01, 2011 | 5.750 | 5.770 | 5.710 | 5.770 | 153,031 | +0.01(+0.17%) |
Mar 31, 2011 | 5.720 | 5.800 | 5.720 | 5.760 | 483,494 | +0.05(+0.88%) |
Mar 30, 2011 | 5.740 | 5.760 | 5.620 | 5.710 | 634,628 | +0.02(+0.35%) |
Mar 29, 2011 | 5.620 | 5.710 | 5.530 | 5.690 | 435,971 | +0.10(+1.79%) |
Mar 28, 2011 | 5.600 | 5.720 | 5.580 | 5.590 | 200,742 | -0.11(-1.93%) |
Mar 25, 2011 | 5.750 | 5.790 | 5.680 | 5.700 | 194,906 | -0.03(-0.52%) |
Mar 24, 2011 | 5.840 | 5.850 | 5.700 | 5.730 | 266,621 | -0.09(-1.55%) |
Mar 23, 2011 | 5.670 | 5.840 | 5.630 | 5.820 | 1,553,345 | +0.18(+3.19%) |
Mar 22, 2011 | 5.650 | 5.700 | 5.600 | 5.640 | 372,044 | -0.04(-0.70%) |
Mar 21, 2011 | 5.900 | 5.690 | 5.580 | 5.680 | 514,173 | -0.20(-3.40%) |
Mar 18, 2011 | 5.980 | 6.040 | 5.820 | 5.880 | 786,691 | +0.13(+2.26%) |
Mar 17, 2011 | 5.550 | 5.760 | 5.550 | 5.750 | 731,120 | +0.21(+3.79%) |
Mar 16, 2011 | 5.650 | 5.680 | 5.430 | 5.540 | 388,073 | +0.01(+0.18%) |
Mar 15, 2011 | 5.290 | 5.590 | 5.130 | 5.530 | 1,209,447 | +0.00(+0.00%) |
Mar 14, 2011 | 5.520 | 5.570 | 5.460 | 5.530 | 984,466 | -0.07(-1.25%) |
Mar 11, 2011 | 5.460 | 5.680 | 5.380 | 5.600 | 409,729 | +0.05(+0.90%) |
Mar 10, 2011 | 5.700 | 5.720 | 5.420 | 5.550 | 878,128 | -0.19(-3.31%) |
Mar 09, 2011 | 5.920 | 5.950 | 5.710 | 5.740 | 488,323 | -0.20(-3.37%) |
Mar 08, 2011 | 5.900 | 5.970 | 5.770 | 5.940 | 397,767 | +0.02(+0.34%) |
Mar 07, 2011 | 6.040 | 6.100 | 5.870 | 5.920 | 543,537 | -0.12(-1.99%) |
Mar 04, 2011 | 6.100 | 6.170 | 6.020 | 6.040 | 869,025 | -0.07(-1.15%) |
Mar 03, 2011 | 6.130 | 6.220 | 6.100 | 6.110 | 567,049 | -0.02(-0.33%) |
Mar 02, 2011 | 6.130 | 6.180 | 6.090 | 6.130 | 306,151 | -0.03(-0.49%) |
Mar 01, 2011 | 6.160 | 6.170 | 6.080 | 6.160 | 550,477 | +0.04(+0.65%) |
Feb 28, 2011 | 6.180 | 6.210 | 6.050 | 6.120 | 450,675 | +0.00(+0.00%) |
Feb 25, 2011 | 5.950 | 6.130 | 5.950 | 6.120 | 894,932 | +0.20(+3.38%) |
Feb 24, 2011 | 6.160 | 6.180 | 5.830 | 5.920 | 871,981 | -0.24(-3.90%) |
Feb 23, 2011 | 6.150 | 6.310 | 6.000 | 6.160 | 934,406 | +0.01(+0.16%) |
Feb 22, 2011 | 5.900 | 6.150 | 5.900 | 6.150 | 1,644,241 | +0.30(+5.13%) |
Feb 18, 2011 | 6.080 | 6.080 | 5.820 | 5.850 | 609,092 | -0.18(-2.99%) |
Feb 17, 2011 | 6.010 | 6.090 | 5.930 | 6.030 | 748,176 | +0.05(+0.84%) |
Feb 16, 2011 | 5.910 | 6.100 | 5.900 | 5.980 | 1,470,517 | +0.04(+0.67%) |
Feb 15, 2011 | 5.930 | 5.980 | 5.860 | 5.940 | 467,243 | +0.00(+0.00%) |
Feb 14, 2011 | 5.890 | 5.970 | 5.870 | 5.940 | 416,880 | +0.09(+1.54%) |
Feb 11, 2011 | 5.760 | 5.890 | 5.760 | 5.850 | 777,734 | +0.03(+0.52%) |
Feb 10, 2011 | 5.780 | 5.830 | 5.680 | 5.820 | 662,594 | +0.00(+0.00%) |
Feb 09, 2011 | 5.950 | 5.970 | 5.780 | 5.820 | 909,423 | -0.13(-2.18%) |
Feb 08, 2011 | 5.900 | 5.970 | 5.850 | 5.950 | 661,332 | +0.11(+1.88%) |
Feb 07, 2011 | 5.900 | 5.980 | 5.830 | 5.840 | 1,221,422 | -0.01(-0.17%) |
Feb 04, 2011 | 5.900 | 5.990 | 5.840 | 5.850 | 599,083 | -0.04(-0.68%) |
Feb 03, 2011 | 5.950 | 5.950 | 5.780 | 5.890 | 825,460 | -0.04(-0.67%) |
Feb 02, 2011 | 5.750 | 5.940 | 5.740 | 5.930 | 869,934 | +0.10(+1.72%) |
Feb 01, 2011 | 5.680 | 5.850 | 5.670 | 5.830 | 745,754 | +0.16(+2.82%) |
Jan 31, 2011 | 5.600 | 5.710 | 5.600 | 5.670 | 513,148 | +0.03(+0.53%) |
Jan 28, 2011 | 5.650 | 5.750 | 5.610 | 5.640 | 1,282,646 | +0.01(+0.18%) |
Jan 27, 2011 | 5.610 | 5.640 | 5.510 | 5.630 | 852,923 | +0.02(+0.36%) |
Jan 26, 2011 | 5.300 | 5.690 | 5.270 | 5.610 | 1,009,054 | +0.27(+5.06%) |
Jan 25, 2011 | 5.380 | 5.380 | 5.230 | 5.340 | 1,116,395 | -0.12(-2.20%) |
Jan 24, 2011 | 5.450 | 5.590 | 5.420 | 5.460 | 1,129,758 | +0.07(+1.30%) |
Jan 21, 2011 | 5.550 | 5.580 | 5.390 | 5.390 | 840,336 | -0.10(-1.82%) |
Jan 20, 2011 | 5.650 | 5.670 | 5.350 | 5.490 | 1,582,691 | -0.31(-5.34%) |
Jan 19, 2011 | 5.970 | 5.980 | 5.730 | 5.800 | 780,097 | -0.05(-0.85%) |
Jan 18, 2011 | 6.010 | 6.010 | 5.810 | 5.850 | 778,023 | -0.14(-2.34%) |
Jan 17, 2011 | 5.850 | 6.100 | 5.820 | 5.990 | 720,136 | +0.15(+2.57%) |
Jan 14, 2011 | 5.690 | 5.840 | 5.620 | 5.840 | 1,116,703 | +0.14(+2.46%) |
Jan 13, 2011 | 5.710 | 5.810 | 5.620 | 5.700 | 1,105,505 | -0.08(-1.38%) |
Jan 12, 2011 | 5.980 | 6.000 | 5.680 | 5.780 | 1,764,819 | -0.09(-1.53%) |
Jan 11, 2011 | 5.300 | 5.930 | 5.290 | 5.870 | 3,796,027 | +0.87(+17.40%) |
Jan 10, 2011 | 5.030 | 5.070 | 4.950 | 5.000 | 419,824 | -0.02(-0.40%) |
Jan 07, 2011 | 4.890 | 5.090 | 4.890 | 5.020 | 683,802 | +0.13(+2.66%) |
Jan 06, 2011 | 4.990 | 4.990 | 4.850 | 4.890 | 408,213 | -0.04(-0.81%) |
Jan 05, 2011 | 4.980 | 4.980 | 4.840 | 4.930 | 623,086 | -0.05(-1.00%) |
Jan 04, 2011 | 5.190 | 5.190 | 4.970 | 4.980 | 751,273 | -0.22(-4.23%) |
Dec 31, 2010 | 5.180 | 5.240 | 5.160 | 5.200 | 324,107 | +0.04(+0.78%) |
Dec 30, 2010 | 5.190 | 5.250 | 5.160 | 5.160 | 165,506 | -0.03(-0.58%) |
Dec 29, 2010 | 5.080 | 5.240 | 5.080 | 5.190 | 304,059 | +0.10(+1.96%) |
Dec 24, 2010 | 5.070 | 5.100 | 5.060 | 5.090 | 49,834 | +0.02(+0.39%) |
Dec 23, 2010 | 5.050 | 5.100 | 5.020 | 5.070 | 157,863 | +0.02(+0.40%) |
Dec 22, 2010 | 5.180 | 5.180 | 5.050 | 5.050 | 300,270 | -0.10(-1.94%) |
Dec 21, 2010 | 5.050 | 5.160 | 5.050 | 5.150 | 361,175 | +0.14(+2.79%) |
Dec 20, 2010 | 5.070 | 5.140 | 5.000 | 5.010 | 354,302 | -0.03(-0.60%) |
Dec 17, 2010 | 4.990 | 5.080 | 4.980 | 5.040 | 612,883 | +0.04(+0.80%) |
Dec 16, 2010 | 5.030 | 5.090 | 4.960 | 5.000 | 603,036 | -0.05(-0.99%) |
Dec 15, 2010 | 5.150 | 5.170 | 5.000 | 5.050 | 979,977 | -0.17(-3.26%) |
Dec 14, 2010 | 5.250 | 5.340 | 5.210 | 5.220 | 1,193,947 | +0.04(+0.77%) |
Dec 13, 2010 | 4.990 | 5.300 | 4.990 | 5.180 | 986,511 | +0.23(+4.65%) |
Dec 10, 2010 | 4.820 | 4.950 | 4.810 | 4.950 | 359,837 | +0.13(+2.70%) |
Dec 09, 2010 | 4.740 | 4.900 | 4.730 | 4.820 | 766,062 | +0.12(+2.55%) |
Dec 08, 2010 | 4.670 | 4.720 | 4.620 | 4.700 | 342,238 | +0.02(+0.43%) |
Dec 07, 2010 | 4.710 | 4.730 | 4.650 | 4.680 | 513,855 | +0.04(+0.86%) |
Dec 06, 2010 | 4.690 | 4.730 | 4.620 | 4.640 | 238,671 | -0.03(-0.64%) |
Dec 03, 2010 | 4.640 | 4.670 | 4.590 | 4.670 | 363,080 | +0.06(+1.30%) |
Dec 02, 2010 | 4.550 | 4.640 | 4.550 | 4.610 | 469,909 | +0.03(+0.66%) |