Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2.440 | 2.670 | 2.480 | 2.560 | 217,261 | +0.08(+3.23%) |
Dec 29, 2011 | 2.320 | 2.580 | 2.210 | 2.480 | 133,728 | +0.19(+8.30%) |
Dec 28, 2011 | 2.270 | 2.350 | 2.270 | 2.290 | 179,451 | +0.01(+0.44%) |
Dec 23, 2011 | 2.180 | 2.280 | 2.280 | 2.280 | 173,759 | -0.07(-2.98%) |
Dec 21, 2011 | 2.320 | 2.440 | 2.260 | 2.350 | 190,505 | -0.06(-2.49%) |
Dec 20, 2011 | 2.100 | 2.410 | 2.100 | 2.410 | 528,882 | +0.35(+16.99%) |
Dec 19, 2011 | 2.190 | 2.190 | 2.030 | 2.060 | 392,111 | +0.01(+0.49%) |
Dec 16, 2011 | 2.370 | 2.530 | 1.960 | 2.050 | 1,755,711 | -0.37(-15.29%) |
Dec 15, 2011 | 2.210 | 2.530 | 2.210 | 2.420 | 366,536 | +0.22(+10.00%) |
Dec 14, 2011 | 2.450 | 2.520 | 1.910 | 2.200 | 339,616 | -0.26(-10.57%) |
Dec 13, 2011 | 2.630 | 2.700 | 2.400 | 2.460 | 191,291 | -0.08(-3.15%) |
Dec 12, 2011 | 2.820 | 2.820 | 2.490 | 2.540 | 206,981 | -0.25(-8.96%) |
Dec 09, 2011 | 2.710 | 2.800 | 2.710 | 2.790 | 82,950 | +0.11(+4.10%) |
Dec 08, 2011 | 2.780 | 2.800 | 2.660 | 2.680 | 119,623 | -0.17(-5.96%) |
Dec 07, 2011 | 2.890 | 2.900 | 2.740 | 2.850 | 88,488 | +0.00(+0.00%) |
Dec 06, 2011 | 2.830 | 2.880 | 2.750 | 2.850 | 95,492 | +0.02(+0.71%) |
Dec 05, 2011 | 2.790 | 2.980 | 2.730 | 2.830 | 80,461 | +0.01(+0.35%) |
Dec 02, 2011 | 2.970 | 2.970 | 2.780 | 2.820 | 72,561 | -0.13(-4.41%) |
Dec 01, 2011 | 2.860 | 2.980 | 2.850 | 2.950 | 84,842 | +0.13(+4.61%) |
Nov 30, 2011 | 2.800 | 2.890 | 2.780 | 2.820 | 135,800 | +0.07(+2.55%) |
Nov 29, 2011 | 2.840 | 2.840 | 2.710 | 2.750 | 82,163 | -0.07(-2.48%) |
Nov 28, 2011 | 2.920 | 3.050 | 2.820 | 2.820 | 85,863 | -0.06(-2.08%) |
Nov 25, 2011 | 2.810 | 2.990 | 2.810 | 2.880 | 45,469 | +0.02(+0.70%) |
Nov 24, 2011 | 2.980 | 2.980 | 2.860 | 2.860 | 8,309 | +0.03(+1.06%) |
Nov 23, 2011 | 3.000 | 3.000 | 2.800 | 2.830 | 108,324 | -0.17(-5.67%) |
Nov 22, 2011 | 2.970 | 3.080 | 2.920 | 3.000 | 73,452 | +0.01(+0.33%) |
Nov 21, 2011 | 3.000 | 3.140 | 2.880 | 2.990 | 178,222 | -0.06(-1.97%) |
Nov 18, 2011 | 3.030 | 3.150 | 3.030 | 3.050 | 117,031 | -0.03(-0.97%) |
Nov 17, 2011 | 3.250 | 3.300 | 3.020 | 3.080 | 123,793 | -0.23(-6.95%) |
Nov 16, 2011 | 3.330 | 3.450 | 3.200 | 3.310 | 92,774 | -0.10(-2.93%) |
Nov 15, 2011 | 3.380 | 3.420 | 3.300 | 3.410 | 67,647 | +0.06(+1.79%) |
Nov 14, 2011 | 3.290 | 3.440 | 3.220 | 3.350 | 37,364 | -0.01(-0.30%) |
Nov 11, 2011 | 3.250 | 3.420 | 3.250 | 3.360 | 52,232 | +0.07(+2.13%) |
Nov 10, 2011 | 3.280 | 3.350 | 3.200 | 3.290 | 108,430 | -0.02(-0.60%) |
Nov 09, 2011 | 3.430 | 3.480 | 3.300 | 3.310 | 158,390 | -0.11(-3.22%) |
Nov 08, 2011 | 3.450 | 3.550 | 3.350 | 3.420 | 177,361 | +0.08(+2.40%) |
Nov 07, 2011 | 3.200 | 3.450 | 3.200 | 3.340 | 151,680 | +0.07(+2.14%) |
Nov 04, 2011 | 3.110 | 3.300 | 3.110 | 3.270 | 60,981 | +0.00(+0.00%) |
Nov 03, 2011 | 3.240 | 3.310 | 3.190 | 3.270 | 95,277 | +0.10(+3.15%) |
Nov 02, 2011 | 3.230 | 3.250 | 3.100 | 3.170 | 98,716 | -0.06(-1.86%) |
Nov 01, 2011 | 2.900 | 3.270 | 2.900 | 3.230 | 229,770 | +0.22(+7.31%) |
Oct 31, 2011 | 3.100 | 3.150 | 3.010 | 3.010 | 156,495 | -0.11(-3.53%) |
Oct 28, 2011 | 3.190 | 3.190 | 3.010 | 3.120 | 169,248 | -0.07(-2.19%) |
Oct 27, 2011 | 3.350 | 3.350 | 3.150 | 3.190 | 147,729 | -0.08(-2.45%) |
Oct 26, 2011 | 3.480 | 3.480 | 3.260 | 3.270 | 203,163 | -0.06(-1.80%) |
Oct 25, 2011 | 3.200 | 3.350 | 3.080 | 3.330 | 180,554 | +0.13(+4.06%) |
Oct 24, 2011 | 3.000 | 3.200 | 2.920 | 3.200 | 243,746 | +0.20(+6.67%) |
Oct 21, 2011 | 3.100 | 3.170 | 2.990 | 3.000 | 129,837 | -0.01(-0.33%) |
Oct 20, 2011 | 3.140 | 3.160 | 3.000 | 3.010 | 102,324 | -0.10(-3.22%) |
Oct 19, 2011 | 3.150 | 3.150 | 3.020 | 3.110 | 133,216 | -0.06(-1.89%) |
Oct 18, 2011 | 3.160 | 3.250 | 2.960 | 3.170 | 171,885 | +0.00(+0.00%) |
Oct 17, 2011 | 3.370 | 3.370 | 3.090 | 3.170 | 210,444 | -0.24(-7.04%) |
Oct 14, 2011 | 3.260 | 3.450 | 3.220 | 3.410 | 129,912 | +0.13(+3.96%) |
Oct 13, 2011 | 3.350 | 3.350 | 3.210 | 3.280 | 133,289 | -0.07(-2.09%) |
Oct 12, 2011 | 3.250 | 3.480 | 3.250 | 3.350 | 192,516 | +0.07(+2.13%) |
Oct 11, 2011 | 3.200 | 3.310 | 3.080 | 3.280 | 296,410 | +0.13(+4.13%) |
Oct 07, 2011 | 3.100 | 3.310 | 3.010 | 3.150 | 335,225 | +0.20(+6.78%) |
Oct 06, 2011 | 2.980 | 2.980 | 2.840 | 2.950 | 74,320 | +0.07(+2.43%) |
Oct 05, 2011 | 2.710 | 2.880 | 2.690 | 2.880 | 210,733 | +0.13(+4.73%) |
Oct 04, 2011 | 2.640 | 2.970 | 2.550 | 2.750 | 401,461 | +0.12(+4.56%) |
Oct 03, 2011 | 2.850 | 2.920 | 2.630 | 2.630 | 346,265 | -0.24(-8.36%) |
Sep 30, 2011 | 2.750 | 2.880 | 2.750 | 2.870 | 242,144 | +0.04(+1.41%) |
Sep 29, 2011 | 2.730 | 2.840 | 2.540 | 2.830 | 259,432 | +0.11(+4.04%) |
Sep 28, 2011 | 2.910 | 3.010 | 2.650 | 2.720 | 368,160 | -0.23(-7.80%) |
Sep 27, 2011 | 3.080 | 3.250 | 2.900 | 2.950 | 428,819 | -0.13(-4.22%) |
Sep 26, 2011 | 2.900 | 3.090 | 2.900 | 3.080 | 350,048 | +0.00(+0.00%) |
Sep 23, 2011 | 3.000 | 3.190 | 2.960 | 3.080 | 488,963 | -0.19(-5.81%) |
Sep 22, 2011 | 3.310 | 3.500 | 3.120 | 3.270 | 371,477 | -0.26(-7.37%) |
Sep 21, 2011 | 3.700 | 3.700 | 3.510 | 3.530 | 148,437 | -0.12(-3.29%) |
Sep 20, 2011 | 3.720 | 3.750 | 3.530 | 3.650 | 307,417 | -0.01(-0.27%) |
Sep 19, 2011 | 3.520 | 3.720 | 3.470 | 3.660 | 263,984 | +0.21(+6.09%) |
Sep 16, 2011 | 3.850 | 3.940 | 3.400 | 3.450 | 2,905,592 | -0.29(-7.75%) |
Sep 15, 2011 | 3.890 | 3.920 | 3.650 | 3.740 | 357,656 | -0.20(-5.08%) |
Sep 14, 2011 | 4.360 | 4.360 | 3.860 | 3.940 | 312,016 | -0.35(-8.16%) |
Sep 13, 2011 | 4.340 | 4.500 | 4.210 | 4.290 | 393,127 | +0.04(+0.94%) |
Sep 12, 2011 | 4.870 | 4.870 | 4.150 | 4.250 | 553,196 | -0.69(-13.97%) |
Sep 09, 2011 | 4.920 | 5.020 | 4.880 | 4.940 | 358,322 | +0.02(+0.41%) |
Sep 08, 2011 | 4.870 | 5.040 | 4.870 | 4.920 | 355,873 | +0.05(+1.03%) |
Sep 07, 2011 | 4.610 | 4.870 | 4.450 | 4.870 | 273,610 | +0.05(+1.04%) |
Sep 06, 2011 | 4.920 | 5.070 | 4.700 | 4.820 | 237,693 | -0.06(-1.23%) |
Sep 02, 2011 | 4.570 | 5.100 | 4.570 | 4.880 | 364,005 | +0.28(+6.09%) |
Sep 01, 2011 | 4.680 | 4.740 | 4.570 | 4.600 | 161,539 | -0.13(-2.75%) |
Aug 31, 2011 | 4.730 | 4.800 | 4.640 | 4.730 | 197,422 | +0.00(+0.00%) |
Aug 30, 2011 | 4.700 | 4.860 | 4.690 | 4.730 | 257,025 | -0.02(-0.42%) |
Aug 29, 2011 | 4.830 | 4.830 | 4.700 | 4.750 | 225,242 | +0.05(+1.06%) |
Aug 26, 2011 | 4.430 | 4.780 | 4.430 | 4.700 | 222,798 | +0.28(+6.33%) |
Aug 25, 2011 | 4.190 | 4.680 | 4.190 | 4.420 | 383,379 | +0.25(+6.00%) |
Aug 24, 2011 | 4.110 | 4.280 | 4.100 | 4.170 | 282,219 | -0.01(-0.24%) |
Aug 23, 2011 | 4.230 | 4.350 | 4.180 | 4.180 | 271,525 | -0.06(-1.42%) |
Aug 22, 2011 | 4.260 | 4.390 | 4.210 | 4.240 | 204,114 | -0.03(-0.70%) |
Aug 19, 2011 | 4.060 | 4.300 | 4.050 | 4.270 | 161,260 | +0.29(+7.29%) |
Aug 18, 2011 | 4.200 | 4.210 | 3.960 | 3.980 | 94,261 | -0.22(-5.24%) |
Aug 17, 2011 | 4.090 | 4.230 | 4.090 | 4.200 | 76,862 | +0.10(+2.44%) |
Aug 16, 2011 | 3.920 | 4.290 | 3.920 | 4.100 | 215,179 | +0.14(+3.54%) |
Aug 15, 2011 | 3.880 | 4.140 | 3.830 | 3.960 | 167,909 | +0.04(+1.02%) |
Aug 12, 2011 | 4.390 | 4.390 | 3.920 | 3.920 | 254,759 | -0.43(-9.89%) |
Aug 11, 2011 | 4.090 | 4.400 | 4.000 | 4.350 | 321,083 | +0.25(+6.10%) |
Aug 10, 2011 | 4.000 | 4.100 | 3.840 | 4.100 | 466,926 | +0.10(+2.50%) |
Aug 09, 2011 | 4.000 | 4.000 | 3.790 | 4.000 | 335,972 | +0.05(+1.27%) |
Aug 08, 2011 | 3.760 | 4.070 | 3.710 | 3.950 | 416,789 | +0.21(+5.61%) |
Aug 05, 2011 | 3.840 | 3.920 | 3.650 | 3.740 | 219,457 | -0.09(-2.35%) |
Aug 04, 2011 | 3.850 | 3.950 | 3.730 | 3.830 | 288,612 | +0.02(+0.52%) |
Aug 03, 2011 | 3.960 | 3.980 | 3.790 | 3.810 | 160,325 | -0.11(-2.81%) |
Aug 02, 2011 | 3.670 | 3.940 | 3.630 | 3.920 | 405,903 | +0.30(+8.29%) |
Jul 29, 2011 | 3.640 | 3.640 | 3.580 | 3.620 | 255,400 | +0.08(+2.26%) |
Jul 28, 2011 | 3.510 | 3.590 | 3.410 | 3.540 | 198,586 | +0.04(+1.14%) |
Jul 27, 2011 | 3.660 | 3.710 | 3.490 | 3.500 | 198,612 | -0.16(-4.37%) |
Jul 26, 2011 | 3.810 | 3.810 | 3.660 | 3.660 | 155,315 | -0.12(-3.17%) |
Jul 25, 2011 | 3.950 | 3.990 | 3.780 | 3.780 | 141,234 | -0.10(-2.58%) |
Jul 22, 2011 | 3.770 | 3.910 | 3.860 | 3.880 | 220,230 | +0.08(+2.11%) |
Jul 21, 2011 | 3.970 | 4.020 | 3.720 | 3.800 | 203,918 | -0.16(-4.04%) |
Jul 20, 2011 | 4.070 | 4.070 | 3.940 | 3.960 | 143,141 | -0.13(-3.18%) |
Jul 19, 2011 | 4.120 | 4.170 | 4.030 | 4.090 | 330,461 | -0.03(-0.73%) |
Jul 18, 2011 | 4.050 | 4.140 | 3.930 | 4.120 | 250,033 | +0.11(+2.74%) |
Jul 15, 2011 | 4.030 | 4.050 | 3.990 | 4.010 | 228,988 | +0.01(+0.25%) |
Jul 14, 2011 | 4.040 | 4.070 | 3.970 | 4.000 | 202,133 | +0.02(+0.50%) |
Jul 13, 2011 | 4.040 | 4.130 | 3.960 | 3.980 | 383,173 | -0.08(-1.97%) |
Jul 12, 2011 | 4.000 | 4.080 | 3.940 | 4.060 | 182,836 | -0.02(-0.49%) |
Jul 11, 2011 | 4.040 | 4.120 | 3.930 | 4.080 | 146,482 | -0.02(-0.49%) |
Jul 08, 2011 | 4.130 | 4.150 | 4.010 | 4.100 | 187,527 | -0.03(-0.73%) |
Jul 07, 2011 | 4.110 | 4.210 | 3.990 | 4.130 | 174,406 | +0.02(+0.49%) |
Jul 06, 2011 | 4.000 | 4.130 | 3.930 | 4.110 | 192,611 | +0.20(+5.12%) |
Jul 05, 2011 | 3.770 | 4.000 | 3.730 | 3.910 | 315,515 | +0.10(+2.62%) |
Jul 04, 2011 | 3.810 | 3.880 | 3.730 | 3.810 | 50,035 | +0.05(+1.33%) |
Jun 30, 2011 | 3.550 | 3.790 | 3.530 | 3.760 | 267,013 | +0.16(+4.44%) |
Jun 29, 2011 | 3.690 | 3.710 | 3.350 | 3.600 | 723,415 | -0.02(-0.55%) |
Jun 28, 2011 | 3.740 | 3.870 | 3.600 | 3.620 | 331,886 | -0.09(-2.43%) |
Jun 27, 2011 | 3.700 | 3.840 | 3.650 | 3.710 | 437,396 | +0.01(+0.27%) |
Jun 24, 2011 | 3.600 | 3.740 | 3.570 | 3.700 | 331,130 | +0.09(+2.49%) |
Jun 23, 2011 | 3.650 | 3.700 | 3.570 | 3.610 | 309,826 | -0.06(-1.63%) |
Jun 22, 2011 | 3.760 | 3.840 | 3.650 | 3.670 | 368,321 | +0.03(+0.82%) |
Jun 21, 2011 | 3.660 | 3.700 | 3.560 | 3.640 | 479,551 | +0.05(+1.39%) |
Jun 20, 2011 | 3.600 | 3.660 | 3.590 | 3.590 | 731,426 | +0.02(+0.56%) |
Jun 17, 2011 | 3.540 | 3.930 | 3.540 | 3.570 | 3,720,388 | +0.00(+0.00%) |
Jun 16, 2011 | 3.470 | 3.690 | 3.470 | 3.570 | 1,072,303 | +0.12(+3.48%) |
Jun 15, 2011 | 3.820 | 3.860 | 3.360 | 3.450 | 706,647 | -0.32(-8.49%) |
Jun 14, 2011 | 3.420 | 3.830 | 3.410 | 3.770 | 893,559 | +0.30(+8.65%) |
Jun 13, 2011 | 4.110 | 4.120 | 3.300 | 3.470 | 1,783,359 | -0.75(-17.77%) |
Jun 10, 2011 | 4.010 | 4.240 | 3.970 | 4.220 | 341,723 | +0.14(+3.43%) |
Jun 09, 2011 | 3.870 | 4.150 | 3.870 | 4.080 | 307,186 | +0.00(+0.00%) |
Jun 08, 2011 | 4.040 | 4.120 | 3.710 | 4.080 | 382,909 | -0.06(-1.45%) |
Jun 07, 2011 | 4.190 | 4.270 | 4.090 | 4.140 | 152,569 | -0.06(-1.43%) |
Jun 06, 2011 | 4.230 | 4.420 | 3.920 | 4.200 | 392,444 | -0.07(-1.64%) |
Jun 03, 2011 | 4.470 | 4.500 | 4.250 | 4.270 | 100,865 | -0.32(-6.97%) |
May 24, 2011 | 4.540 | 4.640 | 4.540 | 4.590 | 172,437 | -0.04(-0.86%) |
May 20, 2011 | 4.390 | 4.700 | 4.350 | 4.630 | 467,917 | +0.17(+3.81%) |
May 19, 2011 | 4.430 | 4.500 | 4.360 | 4.460 | 285,876 | +0.03(+0.68%) |
May 18, 2011 | 4.460 | 4.520 | 4.400 | 4.430 | 297,979 | +0.03(+0.68%) |
May 17, 2011 | 4.440 | 4.450 | 4.330 | 4.400 | 115,822 | -0.07(-1.57%) |
May 16, 2011 | 4.270 | 4.480 | 4.270 | 4.470 | 410,610 | +0.09(+2.05%) |
May 13, 2011 | 4.360 | 4.520 | 4.210 | 4.380 | 226,911 | +0.02(+0.46%) |
May 12, 2011 | 4.370 | 4.420 | 4.100 | 4.360 | 473,369 | -0.01(-0.23%) |
May 11, 2011 | 4.560 | 4.560 | 4.250 | 4.370 | 240,119 | -0.20(-4.38%) |
May 10, 2011 | 4.580 | 4.630 | 4.100 | 4.570 | 151,545 | -0.06(-1.30%) |
May 09, 2011 | 4.700 | 4.700 | 4.550 | 4.630 | 358,238 | +0.05(+1.09%) |
May 06, 2011 | 4.420 | 4.710 | 4.420 | 4.580 | 841,966 | +0.28(+6.51%) |
May 05, 2011 | 4.420 | 4.570 | 4.290 | 4.300 | 715,434 | -0.26(-5.70%) |
May 04, 2011 | 4.320 | 4.600 | 4.320 | 4.560 | 667,083 | +0.28(+6.54%) |
May 03, 2011 | 4.530 | 4.600 | 4.140 | 4.280 | 355,183 | -0.30(-6.55%) |
May 02, 2011 | 4.760 | 4.600 | 4.560 | 4.580 | 157,305 | -0.15(-3.17%) |
Apr 29, 2011 | 4.800 | 4.820 | 4.730 | 4.730 | 69,426 | -0.04(-0.84%) |
Apr 28, 2011 | 4.780 | 4.920 | 4.740 | 4.770 | 189,213 | -0.04(-0.83%) |
Apr 27, 2011 | 4.750 | 4.870 | 4.660 | 4.810 | 153,345 | +0.07(+1.48%) |
Apr 26, 2011 | 4.900 | 4.990 | 4.740 | 4.740 | 239,297 | -0.18(-3.66%) |
Apr 25, 2011 | 4.940 | 5.080 | 4.920 | 4.920 | 161,455 | -0.08(-1.60%) |
Apr 21, 2011 | 5.100 | 5.140 | 4.930 | 5.000 | 312,712 | -0.15(-2.91%) |
Apr 20, 2011 | 5.150 | 5.200 | 5.090 | 5.150 | 171,319 | +0.10(+1.98%) |
Apr 19, 2011 | 5.020 | 5.110 | 5.020 | 5.050 | 201,438 | -0.08(-1.56%) |
Apr 18, 2011 | 5.120 | 5.130 | 4.910 | 5.130 | 300,012 | +0.02(+0.39%) |
Apr 15, 2011 | 5.210 | 5.240 | 5.110 | 5.110 | 304,590 | -0.10(-1.92%) |
Apr 14, 2011 | 5.050 | 5.240 | 5.030 | 5.210 | 185,445 | +0.14(+2.76%) |
Apr 13, 2011 | 5.140 | 5.140 | 5.040 | 5.070 | 203,017 | +0.01(+0.20%) |
Apr 12, 2011 | 5.100 | 5.150 | 5.040 | 5.060 | 238,779 | -0.04(-0.78%) |
Apr 11, 2011 | 5.250 | 5.320 | 5.100 | 5.100 | 341,511 | -0.19(-3.59%) |
Apr 08, 2011 | 5.310 | 5.380 | 5.280 | 5.290 | 297,287 | +0.00(+0.00%) |
Apr 07, 2011 | 5.380 | 5.410 | 5.250 | 5.290 | 277,506 | -0.13(-2.40%) |
Apr 06, 2011 | 5.510 | 5.600 | 5.360 | 5.420 | 410,439 | -0.06(-1.09%) |
Apr 05, 2011 | 5.290 | 5.610 | 5.280 | 5.480 | 1,039,870 | +0.20(+3.79%) |
Apr 04, 2011 | 5.310 | 5.380 | 5.250 | 5.280 | 181,975 | -0.02(-0.38%) |
Apr 01, 2011 | 5.460 | 5.510 | 5.300 | 5.300 | 224,401 | -0.21(-3.81%) |
Mar 31, 2011 | 5.470 | 5.630 | 5.470 | 5.510 | 186,503 | +0.04(+0.73%) |
Mar 30, 2011 | 5.310 | 5.570 | 5.310 | 5.470 | 346,483 | +0.19(+3.60%) |
Mar 29, 2011 | 5.410 | 5.410 | 5.280 | 5.280 | 176,301 | -0.11(-2.04%) |
Mar 28, 2011 | 5.310 | 5.500 | 5.310 | 5.390 | 160,721 | -0.02(-0.37%) |
Mar 25, 2011 | 5.580 | 5.580 | 5.370 | 5.410 | 527,032 | -0.19(-3.39%) |
Mar 24, 2011 | 5.850 | 5.850 | 5.580 | 5.600 | 476,637 | -0.26(-4.44%) |
Mar 23, 2011 | 5.880 | 5.950 | 5.770 | 5.860 | 535,179 | -0.01(-0.17%) |
Mar 22, 2011 | 5.720 | 5.980 | 5.710 | 5.870 | 593,885 | +0.04(+0.69%) |
Mar 21, 2011 | 5.780 | 5.830 | 5.710 | 5.830 | 589,452 | +0.05(+0.87%) |
Mar 18, 2011 | 5.900 | 5.970 | 5.700 | 5.780 | 14,137,963 | -0.07(-1.20%) |
Mar 17, 2011 | 5.880 | 6.100 | 5.810 | 5.850 | 1,422,197 | +0.03(+0.52%) |
Mar 16, 2011 | 5.880 | 5.890 | 5.720 | 5.820 | 1,307,758 | -0.04(-0.68%) |
Mar 15, 2011 | 5.300 | 5.860 | 5.300 | 5.860 | 2,101,861 | -0.08(-1.35%) |
Mar 14, 2011 | 5.660 | 6.000 | 5.660 | 5.940 | 2,607,339 | +0.41(+7.41%) |
Mar 11, 2011 | 5.220 | 5.570 | 5.220 | 5.530 | 716,711 | +0.20(+3.75%) |
Mar 10, 2011 | 5.480 | 5.480 | 5.130 | 5.330 | 820,371 | -0.17(-3.09%) |
Mar 09, 2011 | 5.700 | 5.730 | 5.490 | 5.500 | 535,841 | -0.25(-4.35%) |
Mar 08, 2011 | 5.500 | 5.860 | 5.470 | 5.750 | 1,333,245 | +0.25(+4.55%) |
Mar 07, 2011 | 5.460 | 5.630 | 5.410 | 5.500 | 739,784 | +0.09(+1.66%) |
Mar 04, 2011 | 5.400 | 5.450 | 5.360 | 5.410 | 903,809 | -0.06(-1.10%) |
Mar 03, 2011 | 5.270 | 5.500 | 5.220 | 5.470 | 948,264 | +0.19(+3.60%) |
Mar 02, 2011 | 5.270 | 5.370 | 5.260 | 5.280 | 431,599 | +0.01(+0.19%) |
Mar 01, 2011 | 5.310 | 5.360 | 5.120 | 5.270 | 741,227 | -0.07(-1.31%) |
Feb 28, 2011 | 5.440 | 5.440 | 5.260 | 5.340 | 1,037,287 | -0.16(-2.91%) |
Feb 25, 2011 | 5.320 | 5.550 | 5.320 | 5.500 | 558,348 | +0.18(+3.38%) |
Feb 24, 2011 | 5.430 | 5.490 | 5.290 | 5.320 | 498,098 | -0.18(-3.27%) |
Feb 23, 2011 | 5.270 | 5.560 | 5.270 | 5.500 | 735,178 | +0.22(+4.17%) |
Feb 22, 2011 | 5.400 | 5.440 | 5.260 | 5.280 | 642,970 | -0.15(-2.76%) |
Feb 18, 2011 | 5.470 | 5.470 | 5.380 | 5.430 | 467,701 | +0.01(+0.18%) |
Feb 17, 2011 | 5.370 | 5.640 | 5.370 | 5.420 | 725,547 | +0.02(+0.37%) |
Feb 16, 2011 | 5.160 | 5.530 | 5.140 | 5.400 | 1,462,458 | +0.23(+4.45%) |
Feb 15, 2011 | 5.100 | 5.170 | 5.030 | 5.170 | 499,120 | +0.15(+2.99%) |
Feb 14, 2011 | 5.100 | 5.170 | 5.000 | 5.020 | 337,023 | -0.07(-1.38%) |
Feb 11, 2011 | 5.150 | 5.220 | 5.090 | 5.090 | 239,294 | -0.08(-1.55%) |
Feb 10, 2011 | 5.200 | 5.240 | 5.090 | 5.170 | 349,281 | -0.12(-2.27%) |
Feb 09, 2011 | 5.380 | 5.410 | 5.280 | 5.290 | 432,980 | -0.13(-2.40%) |
Feb 08, 2011 | 5.430 | 5.490 | 5.410 | 5.420 | 445,925 | -0.01(-0.18%) |
Feb 07, 2011 | 5.380 | 5.470 | 5.370 | 5.430 | 280,375 | +0.05(+0.93%) |
Feb 04, 2011 | 5.470 | 5.520 | 5.380 | 5.380 | 299,084 | -0.14(-2.54%) |
Feb 03, 2011 | 5.290 | 5.570 | 5.290 | 5.520 | 355,790 | +0.19(+3.56%) |
Feb 02, 2011 | 5.280 | 5.420 | 5.240 | 5.330 | 167,729 | +0.01(+0.19%) |
Feb 01, 2011 | 5.160 | 5.350 | 5.150 | 5.320 | 353,039 | +0.17(+3.30%) |
Jan 31, 2011 | 5.190 | 5.220 | 5.120 | 5.150 | 270,526 | -0.15(-2.83%) |
Jan 28, 2011 | 4.940 | 5.300 | 4.940 | 5.300 | 511,751 | +0.29(+5.79%) |
Jan 27, 2011 | 5.090 | 5.100 | 5.000 | 5.010 | 301,468 | -0.14(-2.72%) |
Jan 26, 2011 | 4.830 | 5.170 | 4.830 | 5.150 | 470,393 | +0.29(+5.97%) |
Jan 25, 2011 | 4.780 | 4.930 | 4.760 | 4.860 | 266,542 | -0.01(-0.21%) |
Jan 24, 2011 | 4.860 | 4.880 | 4.810 | 4.870 | 274,407 | -0.01(-0.20%) |
Jan 21, 2011 | 4.950 | 4.980 | 4.860 | 4.880 | 251,538 | -0.10(-2.01%) |
Jan 20, 2011 | 5.030 | 5.090 | 4.960 | 4.980 | 254,717 | -0.17(-3.30%) |
Jan 19, 2011 | 5.170 | 5.190 | 5.030 | 5.150 | 220,339 | +0.04(+0.78%) |
Jan 18, 2011 | 5.040 | 5.150 | 5.010 | 5.110 | 190,304 | +0.03(+0.59%) |
Jan 17, 2011 | 4.930 | 5.090 | 4.880 | 5.080 | 113,302 | +0.10(+2.01%) |
Jan 14, 2011 | 5.140 | 5.150 | 4.930 | 4.980 | 520,656 | -0.17(-3.30%) |
Jan 13, 2011 | 5.250 | 5.280 | 5.100 | 5.150 | 407,188 | -0.13(-2.46%) |
Jan 12, 2011 | 5.340 | 5.350 | 5.250 | 5.280 | 203,578 | -0.09(-1.68%) |
Jan 11, 2011 | 5.350 | 5.450 | 5.290 | 5.370 | 207,693 | +0.06(+1.13%) |
Jan 10, 2011 | 5.280 | 5.330 | 5.150 | 5.310 | 218,280 | +0.10(+1.92%) |
Jan 07, 2011 | 5.250 | 5.300 | 5.200 | 5.210 | 182,924 | -0.15(-2.80%) |
Jan 06, 2011 | 5.240 | 5.400 | 5.240 | 5.360 | 246,956 | -0.02(-0.37%) |
Jan 05, 2011 | 5.210 | 5.430 | 5.210 | 5.380 | 233,395 | +0.10(+1.89%) |