Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 12.86 | 13.00 | 12.52 | 12.53 | 1,159,211 | -0.32(-2.49%) |
Feb 28, 2012 | 12.73 | 12.89 | 12.60 | 12.85 | 1,287,286 | +0.24(+1.90%) |
Feb 27, 2012 | 12.66 | 12.71 | 12.46 | 12.61 | 729,000 | -0.11(-0.86%) |
Feb 24, 2012 | 12.43 | 12.78 | 12.42 | 12.72 | 1,105,838 | -0.10(-0.78%) |
Feb 23, 2012 | 12.00 | 12.91 | 11.96 | 12.82 | 1,553,588 | +0.93(+7.82%) |
Feb 22, 2012 | 11.88 | 11.97 | 11.74 | 11.89 | 874,449 | -0.09(-0.75%) |
Feb 21, 2012 | 12.34 | 12.51 | 11.64 | 11.98 | 2,032,612 | -0.33(-2.68%) |
Feb 17, 2012 | 12.60 | 12.60 | 12.22 | 12.31 | 836,276 | -0.27(-2.15%) |
Feb 16, 2012 | 12.21 | 12.60 | 12.16 | 12.58 | 1,099,370 | +0.33(+2.69%) |
Feb 15, 2012 | 12.59 | 12.60 | 12.18 | 12.25 | 1,428,437 | -0.29(-2.31%) |
Feb 14, 2012 | 12.79 | 12.80 | 12.32 | 12.54 | 2,360,288 | -0.24(-1.88%) |
Feb 13, 2012 | 12.64 | 12.88 | 12.59 | 12.78 | 9,735,921 | +0.30(+2.40%) |
Feb 10, 2012 | 12.38 | 12.50 | 12.03 | 12.48 | 2,673,145 | +0.52(+4.35%) |
Feb 09, 2012 | 11.99 | 12.12 | 11.79 | 11.96 | 730,398 | -0.05(-0.42%) |
Feb 08, 2012 | 11.82 | 12.01 | 11.70 | 12.01 | 854,688 | +0.21(+1.78%) |
Feb 07, 2012 | 12.03 | 12.03 | 11.69 | 11.80 | 726,082 | -0.18(-1.50%) |
Feb 06, 2012 | 12.09 | 12.25 | 11.90 | 11.98 | 831,144 | -0.11(-0.91%) |
Feb 03, 2012 | 11.77 | 12.25 | 11.61 | 12.09 | 1,415,027 | +0.45(+3.87%) |
Feb 02, 2012 | 11.75 | 11.87 | 11.38 | 11.64 | 1,332,599 | -0.08(-0.68%) |
Feb 01, 2012 | 11.50 | 11.97 | 11.46 | 11.72 | 1,579,975 | +0.26(+2.27%) |
Jan 31, 2012 | 11.16 | 11.55 | 10.90 | 11.46 | 1,227,598 | +0.38(+3.43%) |
Jan 30, 2012 | 11.05 | 11.13 | 10.99 | 11.08 | 631,298 | -0.04(-0.36%) |
Jan 27, 2012 | 10.99 | 11.27 | 10.98 | 11.12 | 542,048 | +0.09(+0.82%) |
Jan 26, 2012 | 11.06 | 11.19 | 10.85 | 11.03 | 990,943 | -0.02(-0.18%) |
Jan 25, 2012 | 11.29 | 11.31 | 10.98 | 11.05 | 1,442,623 | -0.18(-1.60%) |
Jan 24, 2012 | 10.92 | 11.37 | 10.89 | 11.23 | 1,014,361 | +0.29(+2.65%) |
Jan 23, 2012 | 10.93 | 10.99 | 10.80 | 10.94 | 873,014 | +0.02(+0.18%) |
Jan 20, 2012 | 11.18 | 11.33 | 10.89 | 10.92 | 986,172 | -0.25(-2.24%) |
Jan 19, 2012 | 11.65 | 11.65 | 11.16 | 11.17 | 818,907 | -0.39(-3.37%) |
Jan 18, 2012 | 10.88 | 11.61 | 10.82 | 11.56 | 1,975,206 | +0.79(+7.29%) |
Jan 17, 2012 | 11.04 | 11.14 | 10.71 | 10.78 | 1,530,032 | -0.16(-1.51%) |
Jan 13, 2012 | 10.58 | 11.00 | 10.57 | 10.94 | 537,121 | +0.20(+1.86%) |
Jan 12, 2012 | 11.07 | 11.11 | 10.52 | 10.74 | 1,382,446 | -0.30(-2.72%) |
Jan 11, 2012 | 11.27 | 11.40 | 10.92 | 11.04 | 678,975 | -0.26(-2.30%) |
Jan 10, 2012 | 11.18 | 11.50 | 11.06 | 11.30 | 1,355,280 | +0.22(+1.99%) |
Jan 09, 2012 | 11.00 | 11.13 | 10.95 | 11.08 | 850,104 | +0.17(+1.56%) |
Jan 06, 2012 | 11.18 | 11.25 | 10.88 | 10.91 | 863,422 | -0.17(-1.53%) |
Jan 05, 2012 | 11.02 | 11.11 | 10.85 | 11.08 | 1,219,662 | +0.07(+0.64%) |
Jan 04, 2012 | 11.05 | 11.25 | 10.98 | 11.01 | 973,499 | -0.11(-0.99%) |
Dec 30, 2011 | 11.15 | 11.27 | 11.07 | 11.12 | 755,112 | -0.10(-0.89%) |
Dec 29, 2011 | 11.22 | 11.25 | 11.09 | 11.22 | 763,457 | +0.08(+0.72%) |
Dec 28, 2011 | 11.46 | 11.46 | 11.14 | 11.14 | 561,770 | -0.32(-2.79%) |
Dec 27, 2011 | 11.50 | 11.58 | 11.39 | 11.46 | 511,543 | -0.03(-0.26%) |
Dec 23, 2011 | 11.58 | 11.73 | 11.12 | 11.49 | 1,796,949 | +0.50(+4.55%) |
Dec 21, 2011 | 11.10 | 11.10 | 10.72 | 10.99 | 803,067 | -0.17(-1.52%) |
Dec 20, 2011 | 10.99 | 11.22 | 10.86 | 11.16 | 994,650 | +0.27(+2.48%) |
Dec 19, 2011 | 11.00 | 11.39 | 10.84 | 10.89 | 1,272,341 | -0.05(-0.46%) |
Dec 16, 2011 | 10.50 | 10.97 | 10.46 | 10.94 | 1,770,178 | +0.47(+4.49%) |
Dec 15, 2011 | 10.11 | 10.62 | 10.10 | 10.47 | 1,780,589 | +0.50(+5.02%) |
Dec 14, 2011 | 10.68 | 10.75 | 9.470 | 9.970 | 3,222,725 | -0.73(-6.82%) |
Dec 13, 2011 | 10.76 | 11.14 | 10.64 | 10.70 | 1,278,508 | +0.04(+0.38%) |
Dec 12, 2011 | 10.86 | 10.95 | 10.53 | 10.66 | 990,486 | -0.24(-2.20%) |
Dec 09, 2011 | 10.46 | 10.96 | 10.40 | 10.90 | 1,484,087 | +0.52(+5.01%) |
Dec 08, 2011 | 10.71 | 10.86 | 10.31 | 10.38 | 1,334,450 | -0.42(-3.89%) |
Dec 07, 2011 | 10.77 | 10.87 | 10.52 | 10.80 | 911,853 | +0.03(+0.28%) |
Dec 06, 2011 | 10.77 | 10.83 | 10.55 | 10.77 | 912,529 | -0.02(-0.19%) |
Dec 05, 2011 | 10.93 | 11.14 | 10.69 | 10.79 | 1,457,821 | -0.04(-0.37%) |
Dec 02, 2011 | 10.95 | 10.99 | 10.78 | 10.83 | 1,187,948 | -0.02(-0.18%) |
Dec 01, 2011 | 10.75 | 10.90 | 10.56 | 10.85 | 1,154,696 | +0.09(+0.84%) |
Nov 30, 2011 | 10.52 | 10.85 | 10.40 | 10.76 | 2,593,559 | +0.40(+3.86%) |
Nov 29, 2011 | 9.900 | 10.40 | 9.840 | 10.36 | 2,106,646 | +0.29(+2.88%) |
Nov 28, 2011 | 9.570 | 10.07 | 9.490 | 10.07 | 1,470,319 | +0.77(+8.28%) |
Nov 25, 2011 | 9.400 | 9.480 | 9.200 | 9.300 | 250,648 | -0.13(-1.38%) |
Nov 23, 2011 | 9.530 | 9.630 | 9.270 | 9.430 | 964,431 | -0.20(-2.08%) |
Nov 22, 2011 | 8.930 | 9.680 | 8.900 | 9.630 | 1,407,618 | +0.66(+7.36%) |
Nov 21, 2011 | 8.760 | 9.010 | 8.750 | 8.970 | 977,375 | -0.05(-0.55%) |
Nov 18, 2011 | 9.180 | 9.230 | 8.980 | 9.020 | 530,684 | -0.17(-1.85%) |
Nov 17, 2011 | 9.140 | 9.330 | 9.030 | 9.190 | 668,133 | +0.08(+0.88%) |
Nov 16, 2011 | 9.260 | 9.340 | 9.100 | 9.110 | 555,745 | -0.22(-2.36%) |
Nov 15, 2011 | 9.230 | 9.360 | 9.050 | 9.330 | 540,066 | +0.09(+0.97%) |
Nov 14, 2011 | 9.290 | 9.370 | 9.030 | 9.240 | 824,924 | -0.04(-0.43%) |
Nov 11, 2011 | 9.110 | 9.360 | 9.110 | 9.280 | 514,663 | +0.28(+3.11%) |
Nov 10, 2011 | 8.990 | 9.170 | 8.750 | 9.000 | 855,031 | +0.15(+1.69%) |
Nov 09, 2011 | 9.240 | 9.290 | 8.740 | 8.850 | 1,037,583 | -0.55(-5.85%) |
Nov 08, 2011 | 9.290 | 9.430 | 9.120 | 9.400 | 851,386 | +0.19(+2.06%) |
Nov 07, 2011 | 9.370 | 9.490 | 9.150 | 9.210 | 948,834 | -0.18(-1.92%) |
Nov 04, 2011 | 9.750 | 9.780 | 9.310 | 9.390 | 1,047,929 | -0.41(-4.18%) |
Nov 03, 2011 | 9.900 | 9.900 | 9.610 | 9.800 | 911,219 | -0.03(-0.31%) |
Nov 02, 2011 | 9.930 | 10.00 | 9.480 | 9.830 | 1,880,845 | -0.06(-0.61%) |
Nov 01, 2011 | 8.990 | 10.35 | 8.850 | 9.890 | 5,710,201 | +0.90(+10.01%) |
Oct 31, 2011 | 9.360 | 9.480 | 8.980 | 8.990 | 1,556,827 | -0.43(-4.56%) |
Oct 28, 2011 | 9.060 | 9.500 | 8.990 | 9.420 | 1,506,771 | +0.35(+3.86%) |
Oct 27, 2011 | 9.240 | 9.345 | 8.990 | 9.070 | 1,439,248 | +0.05(+0.55%) |
Oct 26, 2011 | 9.010 | 9.190 | 8.760 | 9.020 | 918,368 | +0.14(+1.58%) |
Oct 25, 2011 | 8.900 | 9.155 | 8.510 | 8.880 | 1,583,496 | -0.09(-1.00%) |
Oct 24, 2011 | 8.820 | 9.040 | 8.671 | 8.970 | 1,302,156 | +0.30(+3.46%) |
Oct 21, 2011 | 8.160 | 8.670 | 8.105 | 8.670 | 1,136,856 | +0.63(+7.84%) |
Oct 20, 2011 | 8.080 | 8.120 | 7.840 | 8.040 | 550,322 | -0.01(-0.12%) |
Oct 19, 2011 | 8.390 | 8.480 | 7.980 | 8.050 | 581,222 | -0.31(-3.71%) |
Oct 18, 2011 | 8.430 | 8.490 | 8.160 | 8.360 | 738,491 | -0.08(-0.95%) |
Oct 17, 2011 | 8.860 | 8.860 | 8.410 | 8.440 | 605,590 | -0.44(-4.95%) |
Oct 14, 2011 | 8.960 | 8.970 | 8.750 | 8.880 | 961,755 | +0.00(+0.00%) |
Oct 13, 2011 | 8.180 | 8.910 | 8.180 | 8.880 | 1,482,198 | +0.69(+8.42%) |
Oct 12, 2011 | 8.250 | 8.310 | 8.090 | 8.190 | 687,640 | +0.02(+0.24%) |
Oct 11, 2011 | 7.840 | 8.230 | 7.780 | 8.170 | 895,492 | +0.31(+3.94%) |
Oct 10, 2011 | 7.630 | 8.100 | 7.630 | 7.860 | 899,760 | +0.29(+3.83%) |
Oct 07, 2011 | 7.810 | 7.850 | 7.550 | 7.570 | 1,060,535 | -0.20(-2.57%) |
Oct 06, 2011 | 7.699 | 7.850 | 7.540 | 7.770 | 710,454 | +0.19(+2.51%) |
Oct 05, 2011 | 7.450 | 7.770 | 7.311 | 7.580 | 1,078,374 | +0.13(+1.74%) |
Oct 04, 2011 | 7.430 | 7.600 | 7.100 | 7.450 | 1,204,790 | -0.10(-1.32%) |
Oct 03, 2011 | 7.720 | 7.920 | 7.500 | 7.550 | 1,645,664 | -0.25(-3.21%) |
Sep 30, 2011 | 8.100 | 8.210 | 7.770 | 7.800 | 797,944 | -0.42(-5.11%) |
Sep 29, 2011 | 8.280 | 8.310 | 7.960 | 8.220 | 870,924 | +0.13(+1.61%) |
Sep 28, 2011 | 8.390 | 8.477 | 8.050 | 8.090 | 906,102 | -0.31(-3.69%) |
Sep 27, 2011 | 8.720 | 8.880 | 8.360 | 8.400 | 1,656,256 | -0.20(-2.33%) |
Sep 26, 2011 | 9.070 | 9.220 | 8.310 | 8.600 | 1,116,483 | -0.41(-4.55%) |
Sep 23, 2011 | 8.900 | 9.100 | 8.850 | 9.010 | 716,333 | +0.16(+1.81%) |
Sep 22, 2011 | 8.890 | 9.020 | 8.650 | 8.850 | 1,481,492 | -0.13(-1.45%) |
Sep 21, 2011 | 9.230 | 9.298 | 8.960 | 8.980 | 1,043,586 | -0.24(-2.60%) |
Sep 20, 2011 | 9.250 | 9.500 | 9.070 | 9.220 | 1,256,907 | +0.03(+0.33%) |
Sep 19, 2011 | 8.920 | 9.340 | 8.650 | 9.190 | 1,401,348 | +0.13(+1.43%) |
Sep 16, 2011 | 8.590 | 9.135 | 8.588 | 9.060 | 2,597,729 | +0.58(+6.84%) |
Sep 15, 2011 | 8.630 | 8.810 | 8.350 | 8.480 | 573,353 | -0.12(-1.40%) |
Sep 14, 2011 | 8.250 | 8.610 | 8.170 | 8.600 | 1,076,991 | +0.41(+5.01%) |
Sep 13, 2011 | 8.010 | 8.220 | 7.850 | 8.190 | 735,140 | +0.25(+3.15%) |
Sep 12, 2011 | 7.860 | 8.080 | 7.750 | 7.940 | 591,104 | -0.07(-0.87%) |
Sep 09, 2011 | 8.250 | 8.290 | 7.910 | 8.010 | 714,775 | -0.31(-3.73%) |
Sep 08, 2011 | 8.240 | 8.420 | 8.150 | 8.320 | 726,181 | +0.00(+0.00%) |
Sep 07, 2011 | 8.170 | 8.460 | 8.130 | 8.320 | 1,116,351 | +0.26(+3.23%) |
Sep 06, 2011 | 7.820 | 8.070 | 7.700 | 8.060 | 1,099,695 | +0.07(+0.88%) |
Sep 02, 2011 | 8.050 | 8.224 | 7.910 | 7.990 | 765,013 | -0.19(-2.32%) |
Sep 01, 2011 | 8.050 | 8.390 | 7.970 | 8.180 | 1,501,920 | +0.14(+1.74%) |
Aug 31, 2011 | 7.910 | 8.040 | 7.810 | 8.040 | 1,337,495 | +0.19(+2.42%) |
Aug 30, 2011 | 7.760 | 7.910 | 7.550 | 7.850 | 1,669,974 | +0.09(+1.16%) |
Aug 29, 2011 | 7.810 | 7.900 | 7.715 | 7.760 | 785,291 | +0.02(+0.26%) |
Aug 26, 2011 | 7.680 | 7.840 | 7.500 | 7.740 | 690,901 | +0.00(+0.00%) |
Aug 25, 2011 | 8.060 | 8.100 | 7.660 | 7.740 | 955,072 | -0.29(-3.61%) |
Aug 24, 2011 | 8.010 | 8.180 | 7.900 | 8.030 | 910,204 | +0.00(+0.06%) |
Aug 23, 2011 | 7.850 | 8.040 | 7.678 | 8.025 | 1,120,316 | +0.24(+3.02%) |
Aug 22, 2011 | 7.980 | 8.000 | 7.620 | 7.790 | 754,638 | +0.14(+1.83%) |
Aug 19, 2011 | 7.390 | 7.850 | 7.290 | 7.650 | 676,352 | +0.12(+1.59%) |
Aug 18, 2011 | 7.730 | 7.740 | 7.450 | 7.530 | 841,969 | -0.34(-4.32%) |
Aug 17, 2011 | 8.050 | 8.160 | 7.750 | 7.870 | 758,467 | -0.14(-1.75%) |
Aug 16, 2011 | 8.050 | 8.100 | 7.900 | 8.010 | 725,164 | -0.08(-0.99%) |
Aug 15, 2011 | 7.750 | 8.100 | 7.716 | 8.090 | 1,147,146 | +0.43(+5.61%) |
Aug 12, 2011 | 7.700 | 7.846 | 7.566 | 7.660 | 1,060,496 | +0.04(+0.52%) |
Aug 11, 2011 | 7.660 | 7.830 | 7.470 | 7.620 | 959,524 | +0.01(+0.13%) |
Aug 10, 2011 | 7.550 | 7.870 | 7.300 | 7.610 | 830,750 | -0.05(-0.65%) |
Aug 09, 2011 | 7.390 | 7.680 | 7.020 | 7.660 | 1,829,397 | +0.48(+6.69%) |
Aug 08, 2011 | 7.260 | 7.380 | 7.050 | 7.180 | 2,144,828 | -0.26(-3.49%) |
Aug 05, 2011 | 7.300 | 7.630 | 7.000 | 7.440 | 1,288,480 | +0.17(+2.34%) |
Aug 04, 2011 | 7.870 | 8.000 | 7.170 | 7.270 | 1,498,756 | -0.71(-8.90%) |
Aug 03, 2011 | 7.670 | 8.050 | 7.530 | 7.980 | 1,363,387 | +0.31(+4.04%) |
Aug 02, 2011 | 7.430 | 8.200 | 7.430 | 7.670 | 2,739,249 | +0.44(+6.09%) |
Aug 01, 2011 | 7.010 | 7.250 | 6.860 | 7.230 | 909,518 | +0.30(+4.33%) |
Jul 29, 2011 | 6.820 | 7.000 | 6.630 | 6.930 | 696,896 | +0.02(+0.29%) |
Jul 28, 2011 | 6.760 | 7.050 | 6.760 | 6.910 | 751,051 | +0.16(+2.37%) |
Jul 27, 2011 | 7.340 | 7.350 | 6.720 | 6.750 | 1,714,015 | -0.65(-8.78%) |
Jul 26, 2011 | 7.340 | 7.410 | 7.189 | 7.400 | 543,675 | +0.09(+1.23%) |
Jul 25, 2011 | 7.390 | 7.490 | 7.280 | 7.310 | 226,763 | -0.15(-2.01%) |
Jul 22, 2011 | 7.490 | 7.550 | 7.340 | 7.460 | 514,072 | +0.11(+1.50%) |
Jul 21, 2011 | 7.330 | 7.380 | 7.260 | 7.350 | 642,285 | +0.04(+0.55%) |
Jul 20, 2011 | 7.310 | 7.415 | 7.100 | 7.310 | 351,612 | +0.01(+0.14%) |
Jul 19, 2011 | 7.260 | 7.350 | 7.200 | 7.300 | 675,715 | +0.09(+1.25%) |
Jul 18, 2011 | 7.470 | 7.470 | 7.160 | 7.210 | 473,900 | -0.27(-3.61%) |
Jul 15, 2011 | 7.400 | 7.550 | 7.340 | 7.480 | 429,524 | +0.09(+1.22%) |
Jul 14, 2011 | 7.470 | 7.620 | 7.260 | 7.390 | 898,511 | -0.05(-0.67%) |
Jul 13, 2011 | 7.250 | 7.470 | 7.210 | 7.440 | 943,309 | +0.20(+2.76%) |
Jul 12, 2011 | 7.060 | 7.280 | 7.060 | 7.240 | 1,101,014 | +0.16(+2.26%) |
Jul 11, 2011 | 7.150 | 7.180 | 7.005 | 7.080 | 506,599 | -0.11(-1.53%) |
Jul 08, 2011 | 7.130 | 7.220 | 6.950 | 7.190 | 618,061 | -0.01(-0.14%) |
Jul 07, 2011 | 7.260 | 7.330 | 7.050 | 7.200 | 952,958 | -0.02(-0.28%) |
Jul 06, 2011 | 7.210 | 7.290 | 7.080 | 7.220 | 1,765,778 | -0.01(-0.14%) |
Jul 05, 2011 | 6.930 | 7.310 | 6.870 | 7.230 | 1,482,696 | +0.34(+4.93%) |
Jul 01, 2011 | 6.990 | 7.020 | 6.880 | 6.890 | 1,053,156 | -0.11(-1.57%) |
Jun 30, 2011 | 7.060 | 7.150 | 6.895 | 7.000 | 734,584 | -0.06(-0.85%) |
Jun 29, 2011 | 7.020 | 7.150 | 7.010 | 7.060 | 848,659 | +0.08(+1.15%) |
Jun 28, 2011 | 6.910 | 7.010 | 6.860 | 6.980 | 1,820,023 | +0.08(+1.16%) |
Jun 27, 2011 | 6.800 | 6.910 | 6.620 | 6.900 | 757,730 | +0.05(+0.73%) |
Jun 24, 2011 | 6.490 | 6.870 | 6.490 | 6.850 | 1,700,774 | +0.37(+5.71%) |
Jun 23, 2011 | 6.410 | 6.550 | 6.300 | 6.480 | 428,114 | +0.01(+0.15%) |
Jun 22, 2011 | 6.500 | 6.630 | 6.430 | 6.470 | 411,525 | -0.07(-1.07%) |
Jun 21, 2011 | 6.570 | 6.700 | 6.440 | 6.540 | 504,403 | +0.00(+0.00%) |
Jun 20, 2011 | 6.450 | 6.545 | 6.180 | 6.540 | 752,004 | +0.35(+5.65%) |
Jun 17, 2011 | 6.690 | 6.690 | 6.180 | 6.190 | 1,977,189 | -0.47(-7.06%) |
Jun 16, 2011 | 6.590 | 6.730 | 6.470 | 6.660 | 891,220 | +0.06(+0.91%) |
Jun 15, 2011 | 6.820 | 6.890 | 6.570 | 6.600 | 643,137 | -0.29(-4.21%) |
Jun 14, 2011 | 6.920 | 7.000 | 6.810 | 6.890 | 740,164 | +0.03(+0.44%) |
Jun 13, 2011 | 6.560 | 6.910 | 6.560 | 6.860 | 998,406 | +0.31(+4.73%) |
Jun 10, 2011 | 6.700 | 6.740 | 6.450 | 6.550 | 430,339 | -0.19(-2.82%) |
Jun 09, 2011 | 6.700 | 6.820 | 6.650 | 6.740 | 395,108 | +0.06(+0.90%) |
Jun 08, 2011 | 6.730 | 6.820 | 6.620 | 6.680 | 393,485 | -0.08(-1.18%) |
Jun 07, 2011 | 6.500 | 6.830 | 6.450 | 6.760 | 946,313 | +0.34(+5.30%) |
Jun 06, 2011 | 6.770 | 6.780 | 6.420 | 6.420 | 976,273 | -0.07(-1.08%) |
Jun 03, 2011 | 6.470 | 6.600 | 6.300 | 6.490 | 644,161 | -0.54(-7.68%) |
May 24, 2011 | 6.840 | 7.080 | 6.760 | 7.030 | 1,046,102 | +0.20(+2.93%) |
May 23, 2011 | 6.730 | 6.870 | 6.650 | 6.830 | 660,489 | +0.02(+0.29%) |
May 20, 2011 | 6.810 | 6.840 | 6.700 | 6.810 | 299,987 | -0.03(-0.44%) |
May 19, 2011 | 6.940 | 6.970 | 6.760 | 6.840 | 312,748 | -0.05(-0.73%) |
May 18, 2011 | 6.880 | 6.950 | 6.740 | 6.890 | 496,838 | +0.04(+0.58%) |
May 17, 2011 | 6.560 | 6.860 | 6.540 | 6.850 | 544,940 | +0.24(+3.63%) |
May 16, 2011 | 6.750 | 6.820 | 6.570 | 6.610 | 407,364 | -0.21(-3.08%) |
May 13, 2011 | 6.800 | 6.940 | 6.650 | 6.820 | 373,861 | +0.03(+0.44%) |
May 12, 2011 | 6.610 | 6.790 | 6.500 | 6.790 | 377,623 | +0.12(+1.80%) |
May 11, 2011 | 6.760 | 6.760 | 6.540 | 6.670 | 311,725 | -0.09(-1.33%) |
May 10, 2011 | 6.750 | 6.770 | 6.670 | 6.760 | 456,578 | +0.07(+1.05%) |
May 09, 2011 | 6.510 | 6.690 | 6.480 | 6.690 | 386,722 | +0.19(+2.92%) |
May 06, 2011 | 6.360 | 6.610 | 6.250 | 6.500 | 607,845 | +0.19(+3.01%) |
May 05, 2011 | 6.100 | 6.430 | 6.000 | 6.310 | 562,521 | +0.15(+2.44%) |
May 04, 2011 | 6.560 | 6.560 | 6.050 | 6.160 | 662,666 | -0.37(-5.67%) |
May 03, 2011 | 6.430 | 6.580 | 6.260 | 6.530 | 569,257 | -0.01(-0.15%) |
May 02, 2011 | 6.600 | 6.880 | 6.500 | 6.540 | 577,289 | -0.08(-1.21%) |
Apr 29, 2011 | 6.670 | 6.680 | 6.440 | 6.620 | 356,123 | -0.02(-0.30%) |
Apr 28, 2011 | 6.610 | 6.670 | 6.520 | 6.640 | 345,224 | +0.03(+0.45%) |
Apr 27, 2011 | 6.590 | 6.640 | 6.450 | 6.610 | 237,084 | +0.01(+0.15%) |
Apr 26, 2011 | 6.770 | 6.770 | 6.570 | 6.600 | 699,725 | -0.14(-2.00%) |
Apr 25, 2011 | 6.610 | 6.762 | 6.500 | 6.735 | 504,223 | +0.15(+2.20%) |
Apr 21, 2011 | 6.530 | 6.600 | 6.250 | 6.590 | 562,567 | +0.10(+1.62%) |
Apr 20, 2011 | 6.750 | 6.780 | 6.330 | 6.485 | 820,477 | -0.21(-3.06%) |
Apr 19, 2011 | 6.570 | 6.740 | 6.470 | 6.690 | 770,653 | +0.16(+2.45%) |
Apr 18, 2011 | 6.390 | 6.640 | 6.140 | 6.530 | 795,680 | +0.08(+1.24%) |
Apr 15, 2011 | 6.070 | 6.550 | 6.070 | 6.450 | 1,249,764 | +0.40(+6.66%) |
Apr 14, 2011 | 5.700 | 6.140 | 5.700 | 6.048 | 370,339 | +0.28(+4.81%) |
Apr 13, 2011 | 5.900 | 5.930 | 5.740 | 5.770 | 304,479 | -0.10(-1.70%) |
Apr 12, 2011 | 5.720 | 5.880 | 5.670 | 5.870 | 255,153 | +0.10(+1.73%) |
Apr 11, 2011 | 5.830 | 5.897 | 5.660 | 5.770 | 265,717 | -0.12(-2.04%) |
Apr 08, 2011 | 6.080 | 6.150 | 5.830 | 5.890 | 254,413 | -0.13(-2.16%) |
Apr 07, 2011 | 6.230 | 6.230 | 6.020 | 6.020 | 243,961 | -0.18(-2.90%) |
Apr 06, 2011 | 6.340 | 6.359 | 6.070 | 6.200 | 370,797 | -0.10(-1.59%) |
Apr 05, 2011 | 6.010 | 6.360 | 6.010 | 6.300 | 603,945 | +0.28(+4.65%) |
Apr 04, 2011 | 5.890 | 6.130 | 5.880 | 6.020 | 624,249 | +0.15(+2.56%) |
Apr 01, 2011 | 5.820 | 5.880 | 5.700 | 5.870 | 468,044 | +0.10(+1.73%) |
Mar 31, 2011 | 5.820 | 5.840 | 5.740 | 5.770 | 211,090 | -0.05(-0.86%) |
Mar 30, 2011 | 5.780 | 5.950 | 5.750 | 5.820 | 341,617 | +0.04(+0.69%) |
Mar 29, 2011 | 5.450 | 5.780 | 5.400 | 5.780 | 1,399,395 | +0.31(+5.67%) |
Mar 28, 2011 | 5.340 | 5.520 | 5.320 | 5.470 | 300,112 | +0.13(+2.43%) |
Mar 25, 2011 | 5.380 | 5.420 | 5.270 | 5.340 | 490,379 | -0.04(-0.74%) |
Mar 24, 2011 | 5.470 | 5.530 | 5.340 | 5.380 | 511,294 | -0.08(-1.47%) |
Mar 23, 2011 | 5.340 | 5.460 | 5.300 | 5.460 | 632,209 | +0.09(+1.68%) |
Mar 22, 2011 | 5.440 | 5.540 | 5.290 | 5.370 | 284,410 | -0.08(-1.47%) |
Mar 21, 2011 | 5.450 | 5.750 | 5.330 | 5.450 | 589,526 | -0.18(-3.20%) |
Mar 18, 2011 | 5.190 | 5.710 | 5.170 | 5.630 | 719,647 | +0.49(+9.53%) |
Mar 17, 2011 | 5.340 | 5.360 | 5.130 | 5.140 | 377,776 | -0.10(-1.91%) |
Mar 16, 2011 | 5.260 | 5.370 | 5.210 | 5.240 | 473,837 | -0.05(-0.95%) |
Mar 15, 2011 | 5.100 | 5.430 | 4.970 | 5.290 | 606,812 | +0.07(+1.34%) |
Mar 14, 2011 | 5.350 | 5.390 | 5.190 | 5.220 | 343,582 | -0.04(-0.76%) |
Mar 11, 2011 | 5.320 | 5.340 | 5.190 | 5.260 | 459,541 | -0.12(-2.23%) |
Mar 10, 2011 | 5.440 | 5.480 | 5.220 | 5.380 | 675,137 | -0.16(-2.89%) |
Mar 09, 2011 | 5.860 | 5.860 | 5.490 | 5.540 | 367,657 | -0.35(-5.90%) |
Mar 08, 2011 | 5.720 | 5.910 | 5.630 | 5.888 | 424,250 | +0.19(+3.29%) |
Mar 07, 2011 | 5.710 | 5.730 | 5.480 | 5.700 | 308,573 | +0.00(+0.00%) |
Mar 04, 2011 | 5.690 | 5.700 | 5.530 | 5.700 | 267,419 | +0.00(+0.00%) |
Mar 03, 2011 | 5.880 | 5.880 | 5.670 | 5.700 | 444,294 | -0.13(-2.23%) |
Mar 02, 2011 | 5.520 | 5.860 | 5.520 | 5.830 | 505,152 | +0.32(+5.81%) |