Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.500 | 3.700 | 3.450 | 3.630 | 295,391 | +0.13(+3.71%) |
Dec 29, 2011 | 3.480 | 3.500 | 3.170 | 3.500 | 91,279 | +0.00(+0.00%) |
Dec 28, 2011 | 3.370 | 3.520 | 3.360 | 3.500 | 144,754 | +0.05(+1.45%) |
Dec 27, 2011 | 3.300 | 3.490 | 3.300 | 3.450 | 216,983 | +0.09(+2.68%) |
Dec 23, 2011 | 3.180 | 3.420 | 3.180 | 3.360 | 106,036 | -0.06(-1.75%) |
Dec 21, 2011 | 3.270 | 3.460 | 3.270 | 3.420 | 190,839 | +0.06(+1.79%) |
Dec 20, 2011 | 3.320 | 3.505 | 3.300 | 3.360 | 135,514 | +0.06(+1.82%) |
Dec 19, 2011 | 3.480 | 3.500 | 3.240 | 3.300 | 110,781 | -0.14(-4.07%) |
Dec 16, 2011 | 3.472 | 3.500 | 3.400 | 3.440 | 72,346 | -0.02(-0.58%) |
Dec 15, 2011 | 3.500 | 3.520 | 3.431 | 3.460 | 73,446 | -0.02(-0.57%) |
Dec 14, 2011 | 3.710 | 3.760 | 3.430 | 3.480 | 98,634 | -0.23(-6.20%) |
Dec 13, 2011 | 3.650 | 3.910 | 3.510 | 3.710 | 454,016 | +0.10(+2.77%) |
Dec 12, 2011 | 3.490 | 3.650 | 3.350 | 3.610 | 129,439 | +0.11(+3.14%) |
Dec 09, 2011 | 3.520 | 3.557 | 3.480 | 3.500 | 69,147 | -0.03(-0.85%) |
Dec 08, 2011 | 3.430 | 3.650 | 3.430 | 3.530 | 69,388 | +0.03(+0.86%) |
Dec 07, 2011 | 3.540 | 3.600 | 3.400 | 3.500 | 158,528 | -0.06(-1.69%) |
Dec 06, 2011 | 3.550 | 3.630 | 3.390 | 3.560 | 156,266 | +0.02(+0.56%) |
Dec 05, 2011 | 3.640 | 3.640 | 3.421 | 3.540 | 190,469 | -0.05(-1.39%) |
Dec 02, 2011 | 3.550 | 3.640 | 3.499 | 3.590 | 195,329 | +0.09(+2.57%) |
Dec 01, 2011 | 3.270 | 3.520 | 3.251 | 3.500 | 286,727 | +0.17(+5.11%) |
Nov 30, 2011 | 3.270 | 3.450 | 3.240 | 3.330 | 495,248 | +0.14(+4.39%) |
Nov 29, 2011 | 3.080 | 3.200 | 3.049 | 3.190 | 269,199 | +0.11(+3.57%) |
Nov 28, 2011 | 3.100 | 3.100 | 2.690 | 3.080 | 132,615 | +0.07(+2.33%) |
Nov 25, 2011 | 2.900 | 3.170 | 2.810 | 3.010 | 72,948 | +0.04(+1.35%) |
Nov 23, 2011 | 2.670 | 3.040 | 2.670 | 2.970 | 540,836 | +0.28(+10.41%) |
Nov 22, 2011 | 2.735 | 2.830 | 2.650 | 2.690 | 62,452 | -0.06(-2.18%) |
Nov 21, 2011 | 2.840 | 2.870 | 2.710 | 2.750 | 103,303 | -0.11(-3.85%) |
Nov 18, 2011 | 2.780 | 2.980 | 2.700 | 2.860 | 158,772 | +0.11(+4.00%) |
Nov 17, 2011 | 2.360 | 2.800 | 2.299 | 2.750 | 150,188 | +0.40(+17.02%) |
Nov 16, 2011 | 2.400 | 2.401 | 2.310 | 2.350 | 50,475 | -0.10(-4.08%) |
Nov 15, 2011 | 2.490 | 2.490 | 2.400 | 2.450 | 20,152 | -0.03(-1.21%) |
Nov 14, 2011 | 2.480 | 2.500 | 2.300 | 2.480 | 49,279 | -0.02(-0.80%) |
Nov 11, 2011 | 2.520 | 2.540 | 2.350 | 2.500 | 59,949 | +0.00(+0.00%) |
Nov 10, 2011 | 2.910 | 2.915 | 2.430 | 2.500 | 63,369 | -0.13(-4.94%) |
Nov 09, 2011 | 2.600 | 2.880 | 2.600 | 2.630 | 33,710 | -0.13(-4.71%) |
Nov 08, 2011 | 2.620 | 2.840 | 2.580 | 2.760 | 61,338 | +0.12(+4.55%) |
Nov 07, 2011 | 2.760 | 2.820 | 2.590 | 2.640 | 44,046 | -0.10(-3.65%) |
Nov 04, 2011 | 2.530 | 2.800 | 2.530 | 2.740 | 27,125 | -0.08(-2.84%) |
Nov 03, 2011 | 2.510 | 2.830 | 2.510 | 2.820 | 15,679 | +0.10(+3.68%) |
Nov 02, 2011 | 2.760 | 2.860 | 2.690 | 2.720 | 29,378 | -0.08(-2.86%) |
Nov 01, 2011 | 2.670 | 2.950 | 2.470 | 2.800 | 38,553 | +0.08(+2.94%) |
Oct 31, 2011 | 2.910 | 2.910 | 2.690 | 2.720 | 90,438 | -0.25(-8.42%) |
Oct 28, 2011 | 2.570 | 2.970 | 2.380 | 2.970 | 85,096 | +0.42(+16.47%) |
Oct 27, 2011 | 2.420 | 2.590 | 2.290 | 2.550 | 108,617 | +0.23(+9.91%) |
Oct 26, 2011 | 2.430 | 2.480 | 2.240 | 2.320 | 66,421 | -0.06(-2.52%) |
Oct 25, 2011 | 2.470 | 2.470 | 2.320 | 2.380 | 33,212 | -0.12(-4.80%) |
Oct 24, 2011 | 2.330 | 2.530 | 2.330 | 2.500 | 26,607 | +0.16(+6.84%) |
Oct 21, 2011 | 2.314 | 2.430 | 2.260 | 2.340 | 46,455 | -0.03(-1.27%) |
Oct 20, 2011 | 2.440 | 2.440 | 2.340 | 2.370 | 2,500 | -0.06(-2.47%) |
Oct 19, 2011 | 2.390 | 2.460 | 2.390 | 2.430 | 800 | +0.00(+0.00%) |
Oct 18, 2011 | 2.430 | 2.500 | 2.310 | 2.430 | 19,900 | +0.01(+0.41%) |
Oct 17, 2011 | 2.520 | 2.560 | 2.380 | 2.420 | 214,953 | -0.14(-5.47%) |
Oct 14, 2011 | 2.450 | 2.580 | 2.270 | 2.560 | 37,380 | +0.14(+5.79%) |
Oct 13, 2011 | 2.220 | 2.510 | 2.220 | 2.420 | 66,965 | +0.03(+1.26%) |
Oct 12, 2011 | 2.420 | 2.500 | 2.360 | 2.390 | 103,002 | -0.03(-1.24%) |
Oct 11, 2011 | 2.400 | 2.561 | 2.230 | 2.420 | 86,159 | +0.02(+0.83%) |
Oct 10, 2011 | 2.280 | 2.440 | 2.230 | 2.400 | 63,030 | +0.15(+6.67%) |
Oct 07, 2011 | 2.330 | 2.360 | 2.210 | 2.250 | 62,487 | -0.08(-3.43%) |
Oct 06, 2011 | 2.480 | 2.530 | 2.280 | 2.330 | 101,606 | -0.17(-6.80%) |
Oct 05, 2011 | 2.310 | 2.560 | 2.240 | 2.500 | 63,638 | +0.20(+8.70%) |
Oct 04, 2011 | 2.274 | 2.300 | 2.200 | 2.300 | 64,267 | -0.01(-0.43%) |
Oct 03, 2011 | 2.450 | 2.630 | 2.255 | 2.310 | 286,042 | -0.18(-7.23%) |
Sep 30, 2011 | 2.650 | 2.720 | 2.440 | 2.490 | 127,612 | -0.21(-7.78%) |
Sep 29, 2011 | 2.640 | 2.750 | 2.440 | 2.700 | 430,847 | +0.12(+4.65%) |
Sep 28, 2011 | 2.630 | 2.670 | 2.470 | 2.580 | 166,621 | -0.03(-1.15%) |
Sep 27, 2011 | 2.500 | 2.720 | 2.410 | 2.610 | 348,821 | +0.18(+7.41%) |
Sep 26, 2011 | 2.480 | 2.590 | 2.400 | 2.430 | 90,641 | -0.05(-2.02%) |
Sep 23, 2011 | 2.380 | 2.550 | 2.380 | 2.480 | 72,410 | +0.10(+4.20%) |
Sep 22, 2011 | 2.420 | 2.440 | 2.300 | 2.380 | 111,253 | -0.15(-5.93%) |
Sep 21, 2011 | 2.530 | 2.780 | 2.350 | 2.530 | 94,099 | +0.00(+0.00%) |
Sep 20, 2011 | 2.620 | 2.720 | 2.500 | 2.530 | 96,261 | -0.08(-3.07%) |
Sep 19, 2011 | 2.610 | 2.667 | 2.520 | 2.610 | 83,346 | -0.09(-3.33%) |
Sep 16, 2011 | 2.810 | 2.820 | 2.680 | 2.700 | 185,812 | -0.11(-3.91%) |
Sep 15, 2011 | 2.850 | 2.850 | 2.750 | 2.810 | 91,315 | +0.01(+0.36%) |
Sep 14, 2011 | 2.480 | 2.880 | 2.480 | 2.800 | 218,174 | +0.30(+12.00%) |
Sep 13, 2011 | 2.410 | 2.650 | 2.410 | 2.500 | 112,765 | +0.08(+3.31%) |
Sep 12, 2011 | 2.450 | 2.520 | 2.390 | 2.420 | 112,974 | -0.08(-3.16%) |
Sep 09, 2011 | 2.560 | 2.580 | 2.480 | 2.499 | 94,222 | -0.09(-3.51%) |
Sep 08, 2011 | 2.580 | 2.660 | 2.550 | 2.590 | 69,014 | +0.00(+0.00%) |
Sep 07, 2011 | 2.590 | 2.650 | 2.481 | 2.590 | 138,790 | +0.04(+1.57%) |
Sep 06, 2011 | 2.550 | 2.795 | 2.530 | 2.550 | 173,050 | -0.09(-3.41%) |
Sep 02, 2011 | 2.600 | 2.730 | 2.600 | 2.640 | 200,692 | -0.03(-1.12%) |
Sep 01, 2011 | 2.720 | 2.850 | 2.640 | 2.670 | 190,169 | -0.03(-1.11%) |
Aug 31, 2011 | 2.630 | 2.770 | 2.590 | 2.700 | 266,654 | +0.09(+3.45%) |
Aug 30, 2011 | 2.510 | 2.630 | 2.510 | 2.610 | 222,366 | +0.09(+3.57%) |
Aug 29, 2011 | 2.400 | 2.610 | 2.320 | 2.520 | 213,976 | +0.13(+5.44%) |
Aug 26, 2011 | 2.260 | 2.410 | 2.235 | 2.390 | 234,959 | +0.10(+4.37%) |
Aug 25, 2011 | 2.380 | 2.380 | 2.290 | 2.290 | 210,127 | -0.09(-3.78%) |
Aug 24, 2011 | 2.300 | 2.420 | 2.300 | 2.380 | 125,827 | +0.08(+3.48%) |
Aug 23, 2011 | 2.380 | 2.400 | 2.290 | 2.300 | 329,990 | -0.08(-3.36%) |
Aug 22, 2011 | 2.300 | 2.430 | 2.300 | 2.380 | 174,432 | +0.16(+7.21%) |
Aug 19, 2011 | 2.180 | 2.400 | 2.100 | 2.220 | 530,061 | +0.01(+0.45%) |
Aug 18, 2011 | 2.410 | 2.490 | 2.200 | 2.210 | 164,041 | -0.28(-11.24%) |
Aug 17, 2011 | 2.330 | 2.510 | 2.300 | 2.490 | 224,421 | +0.16(+6.87%) |
Aug 16, 2011 | 2.320 | 2.500 | 2.300 | 2.330 | 144,522 | -0.03(-1.27%) |
Aug 15, 2011 | 2.430 | 2.610 | 2.290 | 2.360 | 375,926 | -0.04(-1.67%) |
Aug 12, 2011 | 2.480 | 2.530 | 2.320 | 2.400 | 215,087 | -0.05(-2.04%) |
Aug 11, 2011 | 2.320 | 2.520 | 2.260 | 2.450 | 108,440 | +0.13(+5.60%) |
Aug 10, 2011 | 2.420 | 2.470 | 2.232 | 2.320 | 153,934 | -0.20(-7.75%) |
Aug 09, 2011 | 2.330 | 2.520 | 2.280 | 2.515 | 223,675 | +0.29(+12.78%) |
Aug 08, 2011 | 2.690 | 2.760 | 2.100 | 2.230 | 574,300 | -0.48(-17.71%) |
Aug 05, 2011 | 2.800 | 2.880 | 2.660 | 2.710 | 398,589 | -0.07(-2.52%) |
Aug 04, 2011 | 2.990 | 3.200 | 2.740 | 2.780 | 357,039 | -0.21(-7.02%) |
Aug 03, 2011 | 3.200 | 3.240 | 2.980 | 2.990 | 297,300 | -0.18(-5.68%) |
Aug 02, 2011 | 3.160 | 3.260 | 3.135 | 3.170 | 506,179 | +0.01(+0.32%) |
Aug 01, 2011 | 3.190 | 3.270 | 3.070 | 3.160 | 315,224 | -0.03(-0.94%) |
Jul 29, 2011 | 3.150 | 3.255 | 3.100 | 3.190 | 229,488 | -0.02(-0.62%) |
Jul 28, 2011 | 3.250 | 3.265 | 3.200 | 3.210 | 230,909 | -0.07(-2.13%) |
Jul 27, 2011 | 3.150 | 3.300 | 3.130 | 3.280 | 145,716 | +0.11(+3.47%) |
Jul 26, 2011 | 3.200 | 3.200 | 3.040 | 3.170 | 244,191 | -0.04(-1.25%) |
Jul 25, 2011 | 3.310 | 3.320 | 3.100 | 3.210 | 179,863 | -0.10(-3.02%) |
Jul 22, 2011 | 3.250 | 3.320 | 3.180 | 3.310 | 218,198 | +0.04(+1.22%) |
Jul 21, 2011 | 3.250 | 3.290 | 3.200 | 3.270 | 149,894 | +0.01(+0.31%) |
Jul 20, 2011 | 3.140 | 3.280 | 3.100 | 3.260 | 155,008 | +0.10(+3.16%) |
Jul 19, 2011 | 3.130 | 3.220 | 3.000 | 3.160 | 172,599 | +0.08(+2.60%) |
Jul 18, 2011 | 3.110 | 3.130 | 2.940 | 3.080 | 156,668 | +0.00(+0.00%) |
Jul 15, 2011 | 3.080 | 3.150 | 3.030 | 3.080 | 123,840 | -0.01(-0.32%) |
Jul 14, 2011 | 3.110 | 3.183 | 3.040 | 3.090 | 61,750 | -0.04(-1.28%) |
Jul 13, 2011 | 3.150 | 3.200 | 3.100 | 3.130 | 119,691 | +0.01(+0.32%) |
Jul 12, 2011 | 3.100 | 3.170 | 3.100 | 3.120 | 83,085 | +0.02(+0.65%) |
Jul 11, 2011 | 3.160 | 3.191 | 3.100 | 3.100 | 97,759 | -0.05(-1.59%) |
Jul 08, 2011 | 3.020 | 3.170 | 3.000 | 3.150 | 110,933 | +0.15(+5.00%) |
Jul 07, 2011 | 2.960 | 3.070 | 2.940 | 3.000 | 163,209 | +0.04(+1.35%) |
Jul 06, 2011 | 2.940 | 3.110 | 2.900 | 2.960 | 135,504 | -0.01(-0.34%) |
Jul 05, 2011 | 3.130 | 3.130 | 2.880 | 2.970 | 316,693 | -0.15(-4.81%) |
Jul 01, 2011 | 3.200 | 3.200 | 3.010 | 3.120 | 116,687 | -0.08(-2.50%) |
Jun 30, 2011 | 3.100 | 3.300 | 3.080 | 3.200 | 515,700 | +0.10(+3.23%) |
Jun 29, 2011 | 3.240 | 3.245 | 2.990 | 3.100 | 297,216 | -0.12(-3.73%) |
Jun 28, 2011 | 3.460 | 3.570 | 3.170 | 3.220 | 395,528 | -0.27(-7.74%) |
Jun 27, 2011 | 3.540 | 3.700 | 3.400 | 3.490 | 197,051 | -0.02(-0.57%) |
Jun 24, 2011 | 3.460 | 3.540 | 3.410 | 3.510 | 89,217 | +0.05(+1.45%) |
Jun 23, 2011 | 3.340 | 3.520 | 3.340 | 3.460 | 174,835 | +0.05(+1.47%) |
Jun 22, 2011 | 3.440 | 3.475 | 3.370 | 3.410 | 172,805 | +0.00(+0.00%) |
Jun 21, 2011 | 3.210 | 3.510 | 3.210 | 3.410 | 145,412 | +0.23(+7.23%) |
Jun 20, 2011 | 3.270 | 3.480 | 3.160 | 3.180 | 83,768 | -0.29(-8.36%) |
Jun 17, 2011 | 3.600 | 3.690 | 3.450 | 3.470 | 110,464 | -0.13(-3.61%) |
Jun 16, 2011 | 3.580 | 3.700 | 3.570 | 3.600 | 330,757 | +0.03(+0.84%) |
Jun 15, 2011 | 3.380 | 3.610 | 3.290 | 3.570 | 310,258 | +0.14(+4.08%) |
Jun 14, 2011 | 3.280 | 3.510 | 3.280 | 3.430 | 213,901 | +0.18(+5.54%) |
Jun 13, 2011 | 3.210 | 3.350 | 3.200 | 3.250 | 149,839 | +0.05(+1.56%) |
Jun 10, 2011 | 3.230 | 3.260 | 3.180 | 3.200 | 41,083 | -0.05(-1.54%) |
Jun 09, 2011 | 3.150 | 3.380 | 3.150 | 3.250 | 170,442 | +0.12(+4.00%) |
Jun 08, 2011 | 3.150 | 3.200 | 3.010 | 3.125 | 296,711 | -0.02(-0.48%) |
Jun 07, 2011 | 3.280 | 3.380 | 3.120 | 3.140 | 357,195 | -0.14(-4.27%) |
Jun 06, 2011 | 3.560 | 3.760 | 3.280 | 3.280 | 193,943 | -0.17(-4.93%) |
Jun 03, 2011 | 3.550 | 3.650 | 3.440 | 3.450 | 46,445 | -0.38(-9.92%) |
May 24, 2011 | 3.820 | 3.860 | 3.660 | 3.830 | 120,724 | +0.03(+0.79%) |
May 23, 2011 | 3.780 | 3.870 | 3.680 | 3.800 | 318,201 | -0.06(-1.55%) |
May 20, 2011 | 3.740 | 3.880 | 3.660 | 3.860 | 211,982 | +0.08(+2.12%) |
May 19, 2011 | 3.500 | 3.810 | 3.500 | 3.780 | 410,770 | +0.30(+8.62%) |
May 18, 2011 | 3.510 | 3.550 | 3.390 | 3.480 | 277,833 | -0.04(-1.14%) |
May 17, 2011 | 3.410 | 3.650 | 3.410 | 3.520 | 263,990 | +0.11(+3.23%) |
May 16, 2011 | 3.690 | 3.710 | 3.310 | 3.410 | 614,614 | -0.28(-7.59%) |
May 13, 2011 | 3.830 | 3.920 | 3.640 | 3.690 | 324,746 | -0.12(-3.15%) |
May 12, 2011 | 3.930 | 3.980 | 3.500 | 3.810 | 350,036 | -0.20(-4.99%) |
May 11, 2011 | 4.190 | 4.190 | 3.925 | 4.010 | 739,279 | -0.15(-3.61%) |
May 10, 2011 | 4.350 | 4.350 | 3.780 | 4.160 | 647,941 | -0.47(-10.15%) |
May 09, 2011 | 4.550 | 4.740 | 4.550 | 4.630 | 224,721 | +0.10(+2.21%) |
May 06, 2011 | 4.450 | 4.650 | 4.420 | 4.530 | 156,151 | +0.06(+1.34%) |
May 05, 2011 | 4.590 | 4.660 | 4.430 | 4.470 | 171,796 | -0.24(-5.10%) |
May 04, 2011 | 4.530 | 4.770 | 4.344 | 4.710 | 236,402 | +0.21(+4.67%) |
May 03, 2011 | 4.710 | 4.740 | 4.360 | 4.500 | 223,035 | -0.22(-4.66%) |
May 02, 2011 | 4.750 | 4.800 | 4.710 | 4.720 | 47,793 | -0.04(-0.84%) |
Apr 29, 2011 | 4.940 | 4.940 | 4.610 | 4.760 | 110,673 | -0.20(-4.03%) |
Apr 28, 2011 | 4.580 | 5.000 | 4.580 | 4.960 | 174,765 | +0.38(+8.30%) |
Apr 27, 2011 | 4.560 | 4.640 | 4.330 | 4.580 | 429,401 | -0.04(-0.87%) |
Apr 26, 2011 | 4.790 | 4.790 | 4.610 | 4.620 | 174,684 | -0.19(-3.95%) |
Apr 25, 2011 | 4.870 | 4.970 | 4.760 | 4.810 | 69,713 | -0.09(-1.84%) |
Apr 21, 2011 | 5.070 | 5.070 | 4.850 | 4.900 | 147,352 | -0.07(-1.41%) |
Apr 20, 2011 | 5.000 | 5.060 | 4.890 | 4.970 | 394,391 | -0.01(-0.20%) |
Apr 19, 2011 | 4.990 | 5.070 | 4.780 | 4.980 | 336,204 | +0.04(+0.81%) |
Apr 18, 2011 | 4.940 | 5.070 | 4.680 | 4.940 | 170,487 | -0.07(-1.40%) |
Apr 15, 2011 | 5.000 | 5.100 | 4.830 | 5.010 | 658,233 | +0.11(+2.24%) |
Apr 14, 2011 | 4.960 | 4.960 | 4.760 | 4.900 | 449,775 | -0.06(-1.21%) |
Apr 13, 2011 | 5.000 | 5.010 | 4.950 | 4.960 | 337,901 | -0.04(-0.80%) |
Apr 12, 2011 | 5.200 | 5.240 | 4.970 | 5.000 | 52,657 | -0.21(-4.03%) |
Apr 11, 2011 | 5.300 | 5.300 | 5.131 | 5.210 | 62,055 | -0.17(-3.16%) |
Apr 08, 2011 | 5.470 | 5.485 | 5.300 | 5.380 | 63,118 | -0.13(-2.36%) |
Apr 07, 2011 | 5.200 | 5.640 | 5.190 | 5.510 | 293,710 | +0.39(+7.62%) |
Apr 06, 2011 | 5.300 | 5.300 | 5.010 | 5.120 | 72,682 | -0.17(-3.21%) |
Apr 05, 2011 | 5.350 | 5.440 | 5.230 | 5.290 | 80,822 | -0.05(-0.94%) |
Apr 04, 2011 | 5.400 | 5.550 | 5.310 | 5.340 | 84,989 | -0.05(-0.93%) |
Apr 01, 2011 | 5.250 | 5.400 | 5.225 | 5.390 | 144,991 | +0.18(+3.45%) |
Mar 31, 2011 | 5.200 | 5.290 | 5.130 | 5.210 | 87,382 | +0.07(+1.36%) |
Mar 30, 2011 | 5.200 | 5.200 | 5.080 | 5.140 | 82,361 | -0.06(-1.15%) |
Mar 29, 2011 | 4.940 | 5.230 | 4.940 | 5.200 | 301,047 | +0.29(+5.91%) |
Mar 28, 2011 | 4.560 | 5.100 | 4.560 | 4.910 | 280,593 | +0.22(+4.69%) |
Mar 25, 2011 | 4.600 | 4.870 | 4.590 | 4.690 | 407,465 | +0.09(+1.96%) |
Mar 24, 2011 | 4.650 | 4.740 | 4.600 | 4.600 | 339,149 | +0.06(+1.32%) |
Mar 23, 2011 | 4.540 | 4.700 | 4.520 | 4.540 | 156,167 | -0.06(-1.30%) |
Mar 22, 2011 | 4.710 | 4.710 | 4.580 | 4.600 | 197,808 | -0.10(-2.13%) |
Mar 21, 2011 | 4.710 | 4.770 | 4.680 | 4.700 | 173,626 | +0.00(+0.00%) |
Mar 18, 2011 | 4.780 | 4.800 | 4.670 | 4.700 | 83,026 | -0.02(-0.42%) |
Mar 17, 2011 | 4.830 | 4.860 | 4.370 | 4.720 | 118,214 | -0.03(-0.63%) |
Mar 16, 2011 | 5.000 | 5.020 | 4.750 | 4.750 | 219,814 | -0.23(-4.62%) |
Mar 15, 2011 | 5.040 | 5.090 | 4.960 | 4.980 | 194,130 | -0.19(-3.68%) |
Mar 14, 2011 | 5.150 | 5.210 | 5.080 | 5.170 | 152,610 | +0.01(+0.19%) |
Mar 11, 2011 | 5.200 | 5.270 | 5.120 | 5.160 | 363,130 | -0.09(-1.71%) |
Mar 10, 2011 | 5.120 | 5.380 | 5.110 | 5.250 | 485,061 | +0.09(+1.74%) |
Mar 09, 2011 | 5.280 | 5.340 | 5.030 | 5.160 | 341,834 | -0.11(-2.09%) |
Mar 08, 2011 | 5.680 | 5.680 | 4.760 | 5.270 | 1,137,630 | -0.42(-7.38%) |
Mar 07, 2011 | 5.980 | 5.980 | 5.620 | 5.690 | 367,217 | -0.29(-4.85%) |
Mar 04, 2011 | 6.150 | 6.190 | 5.850 | 5.980 | 350,747 | -0.24(-3.86%) |
Mar 03, 2011 | 6.260 | 6.330 | 5.970 | 6.220 | 476,858 | +0.02(+0.32%) |
Mar 02, 2011 | 6.540 | 6.540 | 6.090 | 6.200 | 279,346 | -0.34(-5.20%) |
Mar 01, 2011 | 6.580 | 6.640 | 6.380 | 6.540 | 113,797 | -0.05(-0.76%) |
Feb 28, 2011 | 6.710 | 6.760 | 6.570 | 6.590 | 46,614 | -0.06(-0.90%) |
Feb 25, 2011 | 6.690 | 6.850 | 6.580 | 6.650 | 112,022 | -0.02(-0.30%) |
Feb 24, 2011 | 6.690 | 6.690 | 6.610 | 6.670 | 40,331 | +0.03(+0.45%) |
Feb 23, 2011 | 6.660 | 6.730 | 6.600 | 6.640 | 79,735 | -0.04(-0.60%) |
Feb 22, 2011 | 6.900 | 6.900 | 6.540 | 6.680 | 138,375 | -0.31(-4.43%) |
Feb 18, 2011 | 7.200 | 7.200 | 6.970 | 6.990 | 38,988 | -0.19(-2.65%) |
Feb 17, 2011 | 7.120 | 7.200 | 7.100 | 7.180 | 134,456 | -0.02(-0.28%) |
Feb 16, 2011 | 7.230 | 7.260 | 7.180 | 7.200 | 85,563 | +0.01(+0.14%) |
Feb 15, 2011 | 7.200 | 7.250 | 7.170 | 7.190 | 172,801 | -0.01(-0.14%) |
Feb 14, 2011 | 7.150 | 7.250 | 7.100 | 7.200 | 144,605 | +0.02(+0.28%) |
Feb 11, 2011 | 7.090 | 7.260 | 7.040 | 7.180 | 132,468 | +0.08(+1.13%) |
Feb 10, 2011 | 7.100 | 7.130 | 7.040 | 7.100 | 51,321 | -0.03(-0.42%) |
Feb 09, 2011 | 7.200 | 7.200 | 7.050 | 7.130 | 82,264 | -0.07(-0.97%) |
Feb 08, 2011 | 7.300 | 7.300 | 7.120 | 7.200 | 86,781 | -0.08(-1.03%) |
Feb 07, 2011 | 6.990 | 7.310 | 6.570 | 7.275 | 217,958 | +0.28(+3.93%) |
Feb 04, 2011 | 7.230 | 7.230 | 6.860 | 7.000 | 105,353 | -0.26(-3.58%) |
Feb 03, 2011 | 7.200 | 7.280 | 7.050 | 7.260 | 86,436 | +0.08(+1.11%) |
Feb 02, 2011 | 7.250 | 7.480 | 7.170 | 7.180 | 78,081 | -0.06(-0.83%) |
Feb 01, 2011 | 6.910 | 7.390 | 6.830 | 7.240 | 292,477 | +0.45(+6.63%) |
Jan 31, 2011 | 6.780 | 6.800 | 6.600 | 6.790 | 118,840 | +0.01(+0.15%) |
Jan 28, 2011 | 7.090 | 7.120 | 6.610 | 6.780 | 164,739 | -0.21(-3.00%) |
Jan 27, 2011 | 7.080 | 7.080 | 6.940 | 6.990 | 69,632 | -0.12(-1.69%) |
Jan 26, 2011 | 7.060 | 7.130 | 6.925 | 7.110 | 63,137 | +0.05(+0.71%) |
Jan 25, 2011 | 7.220 | 7.220 | 7.000 | 7.060 | 65,650 | -0.21(-2.89%) |
Jan 24, 2011 | 7.160 | 7.300 | 7.020 | 7.270 | 104,362 | +0.14(+1.96%) |
Jan 21, 2011 | 7.180 | 7.350 | 7.090 | 7.130 | 191,776 | -0.02(-0.28%) |
Jan 20, 2011 | 7.050 | 7.190 | 6.950 | 7.150 | 83,147 | +0.09(+1.27%) |
Jan 19, 2011 | 7.230 | 7.390 | 7.030 | 7.060 | 243,635 | -0.05(-0.70%) |
Jan 18, 2011 | 7.110 | 7.140 | 6.870 | 7.110 | 99,737 | +0.11(+1.57%) |
Jan 14, 2011 | 6.940 | 7.110 | 6.730 | 7.000 | 176,601 | +0.08(+1.16%) |
Jan 13, 2011 | 6.880 | 7.200 | 6.860 | 6.920 | 200,869 | +0.06(+0.87%) |
Jan 12, 2011 | 6.800 | 6.910 | 6.690 | 6.860 | 105,937 | +0.13(+1.93%) |
Jan 11, 2011 | 6.820 | 6.850 | 6.600 | 6.730 | 111,847 | -0.04(-0.58%) |
Jan 10, 2011 | 6.780 | 6.780 | 6.620 | 6.769 | 155,961 | -0.01(-0.15%) |
Jan 07, 2011 | 7.170 | 7.170 | 6.640 | 6.780 | 204,806 | -0.40(-5.57%) |
Jan 06, 2011 | 7.420 | 7.510 | 7.120 | 7.180 | 238,796 | -0.23(-3.10%) |
Jan 05, 2011 | 7.340 | 7.430 | 7.250 | 7.410 | 127,200 | +0.07(+0.95%) |
Jan 04, 2011 | 7.050 | 7.600 | 6.900 | 7.340 | 585,531 | +0.33(+4.71%) |