Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.024 | 5.052 | 4.847 | 4.865 | 163,377 | -0.16(-3.15%) |
Dec 29, 2011 | 4.963 | 5.094 | 4.963 | 5.024 | 95,607 | +0.01(+0.28%) |
Dec 28, 2011 | 5.019 | 5.066 | 4.949 | 5.010 | 155,043 | +0.00(+0.00%) |
Dec 27, 2011 | 5.056 | 5.112 | 4.861 | 5.010 | 133,834 | -0.06(-1.19%) |
Dec 23, 2011 | 5.173 | 5.192 | 5.042 | 5.070 | 188,247 | -0.07(-1.27%) |
Dec 21, 2011 | 5.061 | 5.159 | 4.954 | 5.136 | 196,806 | +0.07(+1.47%) |
Dec 20, 2011 | 4.819 | 5.122 | 4.781 | 5.061 | 501,992 | +0.40(+8.49%) |
Dec 19, 2011 | 4.749 | 4.870 | 4.572 | 4.665 | 368,346 | -0.01(-0.30%) |
Dec 16, 2011 | 4.511 | 4.735 | 4.411 | 4.679 | 850,849 | +0.22(+5.02%) |
Dec 15, 2011 | 4.460 | 4.479 | 4.269 | 4.455 | 150,925 | +0.09(+2.03%) |
Dec 14, 2011 | 4.395 | 4.437 | 4.264 | 4.367 | 248,970 | -0.10(-2.29%) |
Dec 13, 2011 | 4.586 | 4.597 | 4.427 | 4.469 | 156,268 | -0.08(-1.74%) |
Dec 12, 2011 | 4.465 | 4.567 | 4.376 | 4.548 | 117,859 | -0.00(-0.10%) |
Dec 09, 2011 | 4.246 | 4.646 | 4.213 | 4.553 | 171,913 | +0.35(+8.31%) |
Dec 08, 2011 | 4.539 | 4.558 | 4.185 | 4.204 | 144,084 | -0.40(-8.61%) |
Dec 07, 2011 | 4.455 | 4.642 | 4.382 | 4.600 | 151,949 | +0.15(+3.35%) |
Dec 06, 2011 | 4.334 | 4.488 | 4.227 | 4.451 | 108,685 | +0.12(+2.80%) |
Dec 05, 2011 | 4.409 | 4.427 | 4.250 | 4.329 | 113,932 | +0.02(+0.54%) |
Dec 02, 2011 | 4.325 | 4.357 | 4.274 | 4.306 | 90,571 | +0.07(+1.76%) |
Dec 01, 2011 | 4.208 | 4.301 | 4.171 | 4.232 | 140,514 | -0.02(-0.44%) |
Nov 30, 2011 | 4.250 | 4.310 | 4.101 | 4.250 | 330,070 | +0.22(+5.43%) |
Nov 29, 2011 | 4.082 | 4.148 | 3.961 | 4.031 | 114,041 | -0.09(-2.09%) |
Nov 28, 2011 | 3.766 | 4.293 | 3.725 | 4.117 | 232,376 | +0.53(+14.82%) |
Nov 25, 2011 | 3.771 | 3.854 | 3.586 | 3.586 | 42,751 | -0.21(-5.48%) |
Nov 23, 2011 | 3.845 | 3.886 | 3.762 | 3.794 | 160,676 | -0.09(-2.38%) |
Nov 22, 2011 | 4.043 | 4.043 | 3.886 | 3.886 | 80,515 | -0.15(-3.67%) |
Nov 21, 2011 | 4.090 | 4.233 | 4.016 | 4.034 | 147,567 | -0.17(-3.96%) |
Nov 18, 2011 | 4.145 | 4.242 | 4.071 | 4.201 | 118,067 | +0.05(+1.22%) |
Nov 17, 2011 | 4.146 | 4.210 | 4.086 | 4.150 | 123,598 | +0.00(+0.00%) |
Nov 16, 2011 | 4.150 | 4.298 | 4.108 | 4.150 | 160,577 | -0.06(-1.32%) |
Nov 15, 2011 | 4.020 | 4.224 | 3.979 | 4.205 | 123,854 | +0.16(+3.88%) |
Nov 14, 2011 | 4.113 | 4.131 | 3.993 | 4.048 | 126,057 | -0.10(-2.34%) |
Nov 11, 2011 | 4.020 | 4.164 | 4.016 | 4.145 | 95,540 | +0.19(+4.79%) |
Nov 10, 2011 | 4.030 | 4.062 | 3.937 | 3.956 | 93,067 | +0.01(+0.35%) |
Nov 09, 2011 | 4.016 | 4.113 | 3.928 | 3.942 | 180,873 | -0.21(-5.12%) |
Nov 08, 2011 | 4.238 | 4.274 | 3.974 | 4.154 | 157,807 | +0.01(+0.22%) |
Nov 07, 2011 | 4.150 | 4.178 | 4.002 | 4.145 | 131,761 | +0.00(+0.00%) |
Nov 04, 2011 | 4.219 | 4.270 | 4.062 | 4.145 | 123,036 | -0.12(-2.71%) |
Nov 03, 2011 | 4.020 | 4.330 | 3.775 | 4.261 | 360,612 | +0.32(+8.09%) |
Nov 02, 2011 | 3.997 | 4.214 | 3.803 | 3.942 | 534,349 | +0.55(+16.05%) |
Nov 01, 2011 | 3.396 | 3.579 | 3.360 | 3.396 | 184,809 | -0.18(-4.92%) |
Oct 31, 2011 | 3.748 | 3.785 | 3.549 | 3.572 | 170,590 | -0.25(-6.64%) |
Oct 28, 2011 | 4.062 | 4.080 | 3.799 | 3.826 | 211,498 | -0.25(-6.23%) |
Oct 27, 2011 | 3.757 | 4.182 | 3.628 | 4.080 | 446,077 | +0.46(+12.77%) |
Oct 26, 2011 | 3.572 | 3.655 | 3.475 | 3.618 | 127,294 | +0.12(+3.57%) |
Oct 25, 2011 | 3.711 | 3.780 | 3.484 | 3.494 | 201,855 | -0.29(-7.69%) |
Oct 24, 2011 | 3.637 | 3.896 | 3.600 | 3.785 | 155,970 | +0.15(+4.07%) |
Oct 21, 2011 | 3.595 | 3.743 | 3.544 | 3.637 | 169,466 | +0.12(+3.28%) |
Oct 20, 2011 | 3.544 | 3.586 | 3.420 | 3.521 | 75,852 | -0.01(-0.39%) |
Oct 19, 2011 | 3.701 | 3.748 | 3.418 | 3.535 | 93,694 | -0.19(-5.20%) |
Oct 18, 2011 | 3.526 | 3.785 | 3.484 | 3.729 | 177,380 | +0.23(+6.60%) |
Oct 17, 2011 | 3.683 | 3.683 | 3.475 | 3.498 | 239,164 | -0.24(-6.43%) |
Oct 14, 2011 | 3.591 | 3.752 | 3.383 | 3.738 | 158,638 | +0.18(+5.20%) |
Oct 13, 2011 | 3.581 | 3.609 | 3.492 | 3.554 | 100,976 | -0.06(-1.79%) |
Oct 12, 2011 | 3.604 | 3.669 | 3.457 | 3.618 | 179,432 | +0.06(+1.82%) |
Oct 11, 2011 | 3.235 | 3.563 | 3.165 | 3.554 | 210,502 | +0.27(+8.31%) |
Oct 10, 2011 | 3.101 | 3.286 | 3.091 | 3.281 | 189,574 | +0.24(+8.07%) |
Oct 07, 2011 | 3.165 | 3.221 | 2.953 | 3.036 | 178,521 | -0.13(-4.09%) |
Oct 06, 2011 | 3.165 | 3.226 | 2.962 | 3.165 | 160,421 | +0.01(+0.44%) |
Oct 05, 2011 | 2.948 | 3.207 | 2.796 | 3.152 | 200,184 | +0.21(+7.06%) |
Oct 04, 2011 | 2.583 | 2.971 | 2.468 | 2.944 | 342,106 | +0.38(+14.77%) |
Oct 03, 2011 | 2.773 | 2.796 | 2.565 | 2.565 | 256,524 | -0.24(-8.72%) |
Sep 30, 2011 | 2.782 | 2.921 | 2.782 | 2.810 | 197,663 | -0.03(-1.14%) |
Sep 29, 2011 | 2.893 | 2.897 | 2.703 | 2.842 | 164,632 | +0.04(+1.32%) |
Sep 28, 2011 | 3.082 | 3.133 | 2.796 | 2.805 | 143,115 | -0.27(-8.72%) |
Sep 27, 2011 | 3.096 | 3.189 | 3.018 | 3.073 | 220,513 | +0.06(+1.84%) |
Sep 26, 2011 | 2.948 | 3.059 | 2.865 | 3.018 | 145,457 | +0.11(+3.82%) |
Sep 23, 2011 | 2.736 | 2.925 | 2.736 | 2.907 | 144,165 | +0.18(+6.43%) |
Sep 22, 2011 | 2.884 | 2.884 | 2.680 | 2.731 | 321,543 | -0.23(-7.80%) |
Sep 21, 2011 | 3.050 | 3.115 | 2.957 | 2.962 | 124,949 | -0.09(-3.03%) |
Sep 20, 2011 | 3.156 | 3.179 | 3.050 | 3.055 | 95,088 | -0.08(-2.65%) |
Sep 19, 2011 | 3.087 | 3.189 | 3.073 | 3.138 | 191,548 | +0.00(+0.00%) |
Sep 16, 2011 | 3.175 | 3.184 | 3.091 | 3.138 | 253,458 | -0.01(-0.44%) |
Sep 15, 2011 | 3.184 | 3.226 | 3.105 | 3.152 | 119,772 | +0.00(+0.15%) |
Sep 14, 2011 | 3.165 | 3.258 | 3.045 | 3.147 | 141,824 | +0.02(+0.74%) |
Sep 13, 2011 | 3.189 | 3.262 | 3.096 | 3.124 | 95,862 | -0.06(-1.74%) |
Sep 12, 2011 | 3.078 | 3.249 | 3.078 | 3.179 | 142,183 | +0.04(+1.18%) |
Sep 09, 2011 | 3.138 | 3.276 | 3.064 | 3.142 | 198,079 | -0.05(-1.59%) |
Sep 08, 2011 | 3.253 | 3.396 | 3.179 | 3.193 | 197,579 | -0.08(-2.54%) |
Sep 07, 2011 | 3.179 | 3.309 | 3.179 | 3.276 | 152,810 | +0.15(+4.88%) |
Sep 06, 2011 | 2.948 | 3.142 | 2.948 | 3.124 | 176,242 | +0.06(+1.96%) |
Sep 02, 2011 | 3.235 | 3.272 | 3.041 | 3.064 | 244,672 | -0.22(-6.75%) |
Sep 01, 2011 | 3.447 | 3.646 | 3.239 | 3.286 | 226,211 | -0.15(-4.31%) |
Aug 31, 2011 | 3.521 | 3.544 | 3.396 | 3.433 | 108,742 | -0.07(-2.11%) |
Aug 30, 2011 | 3.369 | 3.554 | 3.193 | 3.507 | 182,704 | +0.13(+3.76%) |
Aug 29, 2011 | 3.257 | 3.444 | 3.193 | 3.380 | 184,443 | +0.16(+5.12%) |
Aug 26, 2011 | 3.152 | 3.220 | 3.101 | 3.216 | 120,847 | +0.04(+1.30%) |
Aug 25, 2011 | 3.431 | 3.431 | 3.129 | 3.174 | 165,688 | -0.21(-6.09%) |
Aug 24, 2011 | 3.389 | 3.490 | 3.303 | 3.380 | 123,882 | -0.03(-0.81%) |
Aug 23, 2011 | 3.211 | 3.417 | 3.211 | 3.408 | 247,495 | +0.20(+6.13%) |
Aug 22, 2011 | 3.024 | 3.229 | 2.964 | 3.211 | 288,519 | +0.30(+10.20%) |
Aug 19, 2011 | 2.873 | 3.086 | 2.863 | 2.914 | 292,550 | -0.00(-0.16%) |
Aug 18, 2011 | 3.065 | 3.145 | 2.900 | 2.918 | 236,234 | -0.24(-7.67%) |
Aug 17, 2011 | 3.179 | 3.284 | 3.110 | 3.161 | 116,370 | +0.01(+0.44%) |
Aug 16, 2011 | 3.216 | 3.298 | 3.092 | 3.147 | 131,667 | -0.10(-2.96%) |
Aug 15, 2011 | 3.165 | 3.252 | 3.120 | 3.243 | 66,781 | +0.11(+3.65%) |
Aug 12, 2011 | 3.266 | 3.266 | 3.083 | 3.129 | 138,000 | -0.11(-3.25%) |
Aug 11, 2011 | 3.257 | 3.316 | 3.115 | 3.234 | 248,816 | +0.01(+0.28%) |
Aug 10, 2011 | 3.463 | 3.463 | 3.193 | 3.225 | 344,997 | -0.24(-6.99%) |
Aug 09, 2011 | 3.344 | 3.536 | 3.129 | 3.467 | 328,911 | +0.26(+8.13%) |
Aug 08, 2011 | 3.353 | 3.513 | 3.202 | 3.207 | 363,122 | -0.25(-7.28%) |
Aug 05, 2011 | 3.545 | 3.701 | 3.385 | 3.458 | 240,775 | -0.03(-0.92%) |
Aug 04, 2011 | 3.719 | 3.751 | 3.487 | 3.490 | 351,109 | -0.29(-7.74%) |
Aug 03, 2011 | 3.815 | 3.948 | 3.682 | 3.783 | 394,643 | +0.13(+3.63%) |
Aug 02, 2011 | 3.787 | 3.902 | 3.650 | 3.650 | 301,922 | -0.16(-4.09%) |
Aug 01, 2011 | 3.815 | 3.815 | 3.705 | 3.806 | 186,649 | +0.03(+0.85%) |
Jul 29, 2011 | 3.705 | 3.870 | 3.705 | 3.774 | 224,977 | +0.04(+0.98%) |
Jul 28, 2011 | 3.865 | 3.911 | 3.719 | 3.737 | 224,512 | -0.11(-2.85%) |
Jul 27, 2011 | 3.925 | 3.989 | 3.833 | 3.847 | 206,428 | -0.09(-2.32%) |
Jul 26, 2011 | 3.970 | 4.140 | 3.938 | 3.938 | 159,508 | -0.02(-0.58%) |
Jul 25, 2011 | 3.934 | 4.034 | 3.934 | 3.961 | 161,821 | -0.02(-0.46%) |
Jul 22, 2011 | 4.130 | 4.130 | 3.938 | 3.980 | 109,641 | -0.14(-3.33%) |
Jul 21, 2011 | 3.897 | 4.135 | 3.870 | 4.117 | 116,785 | +0.23(+5.88%) |
Jul 20, 2011 | 3.902 | 3.938 | 3.847 | 3.888 | 68,097 | -0.01(-0.35%) |
Jul 19, 2011 | 3.838 | 3.920 | 3.838 | 3.902 | 209,705 | +0.10(+2.52%) |
Jul 18, 2011 | 3.906 | 3.911 | 3.778 | 3.806 | 171,202 | -0.11(-2.69%) |
Jul 15, 2011 | 3.948 | 4.021 | 3.824 | 3.911 | 137,263 | -0.03(-0.70%) |
Jul 14, 2011 | 4.057 | 4.066 | 3.916 | 3.938 | 128,628 | -0.12(-2.93%) |
Jul 13, 2011 | 4.030 | 4.080 | 3.952 | 4.057 | 151,432 | +0.06(+1.49%) |
Jul 12, 2011 | 3.943 | 4.034 | 3.930 | 3.998 | 113,458 | +0.05(+1.16%) |
Jul 11, 2011 | 3.966 | 3.993 | 3.915 | 3.952 | 128,252 | -0.07(-1.82%) |
Jul 08, 2011 | 3.819 | 4.030 | 3.792 | 4.025 | 187,272 | +0.16(+4.27%) |
Jul 07, 2011 | 3.815 | 3.922 | 3.751 | 3.861 | 122,192 | +0.10(+2.55%) |
Jul 06, 2011 | 3.787 | 3.810 | 3.710 | 3.765 | 90,881 | -0.04(-0.96%) |
Jul 05, 2011 | 3.787 | 3.833 | 3.751 | 3.801 | 208,345 | +0.03(+0.73%) |
Jul 01, 2011 | 3.595 | 3.792 | 3.595 | 3.774 | 261,093 | +0.18(+4.96%) |
Jun 30, 2011 | 3.614 | 3.646 | 3.577 | 3.595 | 954,507 | -0.01(-0.38%) |
Jun 29, 2011 | 3.655 | 3.663 | 3.595 | 3.609 | 87,381 | -0.04(-1.13%) |
Jun 28, 2011 | 3.668 | 3.687 | 3.614 | 3.650 | 96,290 | -0.01(-0.25%) |
Jun 27, 2011 | 3.650 | 3.714 | 3.614 | 3.659 | 181,496 | +0.01(+0.25%) |
Jun 24, 2011 | 3.687 | 3.714 | 3.623 | 3.650 | 1,509,030 | -0.02(-0.62%) |
Jun 23, 2011 | 3.582 | 3.705 | 3.563 | 3.673 | 103,120 | +0.07(+1.90%) |
Jun 22, 2011 | 3.696 | 3.742 | 3.604 | 3.604 | 140,748 | -0.11(-3.08%) |
Jun 21, 2011 | 3.682 | 3.742 | 3.636 | 3.719 | 196,043 | +0.04(+1.12%) |
Jun 20, 2011 | 3.632 | 3.687 | 3.563 | 3.678 | 172,135 | +0.11(+2.94%) |
Jun 17, 2011 | 3.687 | 3.737 | 3.550 | 3.572 | 287,013 | -0.09(-2.50%) |
Jun 16, 2011 | 3.646 | 3.755 | 3.627 | 3.664 | 138,031 | +0.03(+0.75%) |
Jun 15, 2011 | 3.719 | 3.765 | 3.577 | 3.636 | 104,117 | -0.14(-3.75%) |
Jun 14, 2011 | 3.687 | 3.861 | 3.687 | 3.778 | 126,267 | +0.14(+3.77%) |
Jun 13, 2011 | 3.678 | 3.755 | 3.632 | 3.641 | 125,705 | +0.00(+0.00%) |
Jun 10, 2011 | 3.856 | 3.856 | 3.627 | 3.641 | 140,589 | -0.23(-5.91%) |
Jun 09, 2011 | 3.806 | 3.911 | 3.783 | 3.870 | 52,007 | +0.08(+2.05%) |
Jun 08, 2011 | 3.829 | 3.916 | 3.787 | 3.792 | 106,674 | -0.05(-1.19%) |
Jun 07, 2011 | 3.838 | 3.998 | 3.833 | 3.838 | 160,638 | +0.02(+0.60%) |
Jun 06, 2011 | 4.007 | 4.034 | 3.797 | 3.815 | 139,568 | -0.21(-5.33%) |
Jun 03, 2011 | 4.025 | 4.145 | 4.021 | 4.030 | 166,027 | -0.18(-4.19%) |
May 24, 2011 | 4.256 | 4.269 | 4.197 | 4.206 | 102,848 | -0.05(-1.07%) |
May 23, 2011 | 4.274 | 4.292 | 4.231 | 4.251 | 126,878 | -0.07(-1.68%) |
May 20, 2011 | 4.360 | 4.385 | 4.292 | 4.324 | 130,111 | -0.06(-1.45%) |
May 19, 2011 | 4.356 | 4.415 | 4.288 | 4.388 | 151,402 | +0.05(+1.16%) |
May 18, 2011 | 4.347 | 4.365 | 4.333 | 4.338 | 113,328 | -0.01(-0.21%) |
May 17, 2011 | 4.437 | 4.496 | 4.333 | 4.347 | 210,844 | -0.10(-2.34%) |
May 16, 2011 | 4.469 | 4.510 | 4.451 | 4.451 | 114,491 | -0.03(-0.66%) |
May 13, 2011 | 4.573 | 4.573 | 4.446 | 4.480 | 80,655 | -0.08(-1.84%) |
May 12, 2011 | 4.537 | 4.573 | 4.528 | 4.564 | 278,730 | +0.03(+0.60%) |
May 11, 2011 | 4.537 | 4.614 | 4.501 | 4.537 | 187,962 | +0.00(+0.00%) |
May 10, 2011 | 4.446 | 4.564 | 4.446 | 4.537 | 91,252 | +0.11(+2.46%) |
May 09, 2011 | 4.437 | 4.446 | 4.415 | 4.428 | 520,121 | +0.00(+0.00%) |
May 06, 2011 | 4.555 | 4.637 | 4.428 | 4.428 | 109,120 | -0.05(-1.21%) |
May 05, 2011 | 4.605 | 4.642 | 4.455 | 4.483 | 256,033 | -0.17(-3.61%) |
May 04, 2011 | 4.605 | 4.855 | 4.410 | 4.651 | 452,667 | -0.69(-12.91%) |
May 03, 2011 | 5.354 | 5.440 | 5.295 | 5.340 | 167,044 | -0.00(-0.08%) |
May 02, 2011 | 5.377 | 5.436 | 5.345 | 5.345 | 102,557 | -0.08(-1.42%) |
Apr 29, 2011 | 5.476 | 5.513 | 5.408 | 5.422 | 90,551 | -0.03(-0.58%) |
Apr 28, 2011 | 5.436 | 5.476 | 5.386 | 5.454 | 65,144 | +0.01(+0.25%) |
Apr 27, 2011 | 5.440 | 5.472 | 5.422 | 5.440 | 172,977 | -0.00(-0.08%) |
Apr 26, 2011 | 5.440 | 5.508 | 5.422 | 5.445 | 96,725 | +0.01(+0.25%) |
Apr 25, 2011 | 5.449 | 5.467 | 5.390 | 5.431 | 126,102 | -0.01(-0.25%) |
Apr 21, 2011 | 5.517 | 5.517 | 5.426 | 5.445 | 37,682 | -0.03(-0.58%) |
Apr 20, 2011 | 5.463 | 5.479 | 5.395 | 5.476 | 64,782 | +0.10(+1.86%) |
Apr 19, 2011 | 5.467 | 5.467 | 5.308 | 5.377 | 124,019 | -0.06(-1.17%) |
Apr 18, 2011 | 5.372 | 5.458 | 5.299 | 5.440 | 222,138 | -0.02(-0.42%) |
Apr 15, 2011 | 5.413 | 5.481 | 5.390 | 5.463 | 221,276 | +0.03(+0.50%) |
Apr 14, 2011 | 5.254 | 5.436 | 5.222 | 5.436 | 233,246 | +0.15(+2.83%) |
Apr 13, 2011 | 5.445 | 5.445 | 5.277 | 5.286 | 102,949 | -0.12(-2.27%) |
Apr 12, 2011 | 5.463 | 5.472 | 5.399 | 5.408 | 138,052 | -0.05(-0.91%) |
Apr 11, 2011 | 5.449 | 5.535 | 5.422 | 5.458 | 111,172 | -0.01(-0.17%) |
Apr 08, 2011 | 5.572 | 5.572 | 5.413 | 5.467 | 115,355 | -0.08(-1.39%) |
Apr 07, 2011 | 5.576 | 5.631 | 5.436 | 5.544 | 204,096 | -0.04(-0.65%) |
Apr 06, 2011 | 5.431 | 5.594 | 5.426 | 5.581 | 187,499 | +0.19(+3.54%) |
Apr 05, 2011 | 5.340 | 5.413 | 5.218 | 5.390 | 156,372 | +0.02(+0.42%) |
Apr 04, 2011 | 5.349 | 5.377 | 5.218 | 5.367 | 284,141 | +0.04(+0.77%) |
Apr 01, 2011 | 5.436 | 5.517 | 5.308 | 5.327 | 370,558 | -0.08(-1.51%) |
Mar 31, 2011 | 5.445 | 5.445 | 5.281 | 5.408 | 159,354 | -0.03(-0.58%) |
Mar 30, 2011 | 5.395 | 5.476 | 5.304 | 5.440 | 105,131 | +0.06(+1.10%) |
Mar 29, 2011 | 5.240 | 5.386 | 5.177 | 5.381 | 60,390 | +0.15(+2.95%) |
Mar 28, 2011 | 5.386 | 5.436 | 5.218 | 5.227 | 87,666 | -0.12(-2.29%) |
Mar 25, 2011 | 5.345 | 5.463 | 5.281 | 5.349 | 99,844 | +0.04(+0.77%) |
Mar 24, 2011 | 5.436 | 5.436 | 5.150 | 5.308 | 215,484 | -0.07(-1.27%) |
Mar 23, 2011 | 5.263 | 5.440 | 5.177 | 5.377 | 118,999 | +0.10(+1.80%) |
Mar 22, 2011 | 5.240 | 5.308 | 5.209 | 5.281 | 105,761 | +0.04(+0.78%) |
Mar 21, 2011 | 5.195 | 5.240 | 5.109 | 5.240 | 236,409 | +0.13(+2.58%) |
Mar 18, 2011 | 5.150 | 5.200 | 5.091 | 5.109 | 379,910 | +0.01(+0.18%) |
Mar 17, 2011 | 5.322 | 5.406 | 5.091 | 5.100 | 116,814 | -0.11(-2.18%) |
Mar 16, 2011 | 5.358 | 5.531 | 5.213 | 5.213 | 198,434 | -0.17(-3.12%) |
Mar 15, 2011 | 5.204 | 5.436 | 5.204 | 5.381 | 132,824 | -0.02(-0.42%) |
Mar 14, 2011 | 5.540 | 5.572 | 5.386 | 5.404 | 650,479 | -0.22(-3.87%) |
Mar 11, 2011 | 5.508 | 5.740 | 5.508 | 5.622 | 440,146 | +0.09(+1.56%) |
Mar 10, 2011 | 5.635 | 5.635 | 5.499 | 5.535 | 236,215 | -0.20(-3.48%) |
Mar 09, 2011 | 5.721 | 5.812 | 5.717 | 5.735 | 57,850 | +0.01(+0.24%) |
Mar 08, 2011 | 5.594 | 5.789 | 5.594 | 5.721 | 131,458 | +0.15(+2.60%) |
Mar 07, 2011 | 5.617 | 5.626 | 5.449 | 5.576 | 159,145 | -0.05(-0.97%) |
Mar 04, 2011 | 5.631 | 5.730 | 5.540 | 5.631 | 218,435 | -0.01(-0.12%) |
Mar 03, 2011 | 5.597 | 5.845 | 5.570 | 5.637 | 127,668 | +0.11(+1.96%) |
Mar 02, 2011 | 5.552 | 5.863 | 5.525 | 5.529 | 491,287 | -0.65(-10.51%) |
Mar 01, 2011 | 6.327 | 6.364 | 6.088 | 6.179 | 139,252 | -0.11(-1.72%) |
Feb 28, 2011 | 6.224 | 6.296 | 6.179 | 6.287 | 117,052 | +0.13(+2.05%) |
Feb 25, 2011 | 5.998 | 6.170 | 5.962 | 6.161 | 110,103 | +0.17(+2.78%) |
Feb 24, 2011 | 5.867 | 5.994 | 5.863 | 5.994 | 122,356 | +0.05(+0.76%) |
Feb 23, 2011 | 5.994 | 6.066 | 5.818 | 5.949 | 138,833 | -0.05(-0.83%) |
Feb 22, 2011 | 6.255 | 6.336 | 5.985 | 5.998 | 146,677 | -0.34(-5.34%) |
Feb 18, 2011 | 6.364 | 6.364 | 6.228 | 6.336 | 125,393 | +0.02(+0.36%) |
Feb 17, 2011 | 6.377 | 6.377 | 6.102 | 6.314 | 126,872 | +0.02(+0.36%) |
Feb 16, 2011 | 6.336 | 6.571 | 6.260 | 6.291 | 90,311 | -0.02(-0.36%) |
Feb 15, 2011 | 6.147 | 6.367 | 6.143 | 6.314 | 188,330 | +0.12(+1.97%) |
Feb 14, 2011 | 6.111 | 6.305 | 6.111 | 6.192 | 79,686 | +0.06(+0.96%) |
Feb 11, 2011 | 6.016 | 6.174 | 5.944 | 6.134 | 74,085 | +0.09(+1.42%) |
Feb 10, 2011 | 5.885 | 6.079 | 5.885 | 6.048 | 115,812 | +0.14(+2.37%) |
Feb 09, 2011 | 5.854 | 5.944 | 5.818 | 5.908 | 90,670 | +0.00(+0.00%) |
Feb 08, 2011 | 5.750 | 5.908 | 5.619 | 5.908 | 135,662 | +0.13(+2.26%) |
Feb 07, 2011 | 5.601 | 5.922 | 5.601 | 5.777 | 292,174 | +0.10(+1.83%) |
Feb 04, 2011 | 5.746 | 5.777 | 5.651 | 5.674 | 68,481 | -0.07(-1.18%) |
Feb 03, 2011 | 5.678 | 5.879 | 5.678 | 5.741 | 98,564 | +0.04(+0.64%) |
Feb 02, 2011 | 5.696 | 5.768 | 5.642 | 5.705 | 138,817 | -0.06(-1.10%) |
Feb 01, 2011 | 5.768 | 5.795 | 5.516 | 5.768 | 258,324 | +0.05(+0.87%) |
Jan 31, 2011 | 5.904 | 6.039 | 5.719 | 5.719 | 178,560 | -0.15(-2.61%) |
Jan 28, 2011 | 6.066 | 6.066 | 5.714 | 5.872 | 257,133 | -0.22(-3.63%) |
Jan 27, 2011 | 6.251 | 6.273 | 6.088 | 6.093 | 105,340 | -0.15(-2.45%) |
Jan 26, 2011 | 6.170 | 6.350 | 6.120 | 6.246 | 58,217 | +0.08(+1.32%) |
Jan 25, 2011 | 6.192 | 6.255 | 6.088 | 6.165 | 92,420 | -0.09(-1.44%) |
Jan 24, 2011 | 6.237 | 6.296 | 6.233 | 6.255 | 64,417 | +0.00(+0.00%) |
Jan 21, 2011 | 6.386 | 6.400 | 6.246 | 6.255 | 170,622 | -0.08(-1.28%) |
Jan 20, 2011 | 6.102 | 6.368 | 6.102 | 6.336 | 94,677 | +0.18(+2.86%) |
Jan 19, 2011 | 6.327 | 6.330 | 6.097 | 6.161 | 152,394 | -0.19(-2.98%) |
Jan 18, 2011 | 6.472 | 6.485 | 6.336 | 6.350 | 71,353 | -0.17(-2.56%) |
Jan 14, 2011 | 6.431 | 6.548 | 6.431 | 6.517 | 106,362 | +0.06(+0.98%) |
Jan 13, 2011 | 6.594 | 6.594 | 6.422 | 6.454 | 86,688 | -0.14(-2.05%) |
Jan 12, 2011 | 6.400 | 6.719 | 6.269 | 6.589 | 280,080 | -0.02(-0.34%) |
Jan 11, 2011 | 6.720 | 6.720 | 6.539 | 6.612 | 77,391 | -0.15(-2.20%) |
Jan 10, 2011 | 6.760 | 6.792 | 6.675 | 6.760 | 81,903 | -0.06(-0.93%) |
Jan 07, 2011 | 6.954 | 7.022 | 6.711 | 6.824 | 102,440 | -0.14(-1.94%) |
Jan 06, 2011 | 7.076 | 7.076 | 6.851 | 6.959 | 133,068 | -0.14(-1.97%) |
Jan 05, 2011 | 6.945 | 7.103 | 6.821 | 7.099 | 86,559 | +0.14(+1.94%) |
Jan 04, 2011 | 7.139 | 7.148 | 6.851 | 6.963 | 139,382 | -0.18(-2.59%) |