Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.060 | 5.130 | 4.980 | 5.020 | 342,188 | -0.06(-1.18%) |
Feb 28, 2012 | 5.120 | 5.200 | 5.050 | 5.080 | 286,710 | -0.04(-0.78%) |
Feb 27, 2012 | 5.250 | 5.250 | 5.040 | 5.120 | 210,010 | -0.16(-3.03%) |
Feb 24, 2012 | 5.250 | 5.330 | 5.220 | 5.280 | 59,910 | +0.01(+0.19%) |
Feb 23, 2012 | 5.280 | 5.350 | 5.210 | 5.270 | 70,994 | -0.01(-0.19%) |
Feb 22, 2012 | 5.270 | 5.420 | 5.190 | 5.280 | 762,651 | +0.01(+0.19%) |
Feb 21, 2012 | 5.290 | 5.380 | 5.260 | 5.270 | 217,439 | -0.01(-0.19%) |
Feb 17, 2012 | 5.250 | 5.380 | 5.190 | 5.280 | 90,987 | +0.04(+0.76%) |
Feb 16, 2012 | 5.300 | 5.360 | 5.220 | 5.240 | 270,272 | -0.05(-0.95%) |
Feb 15, 2012 | 5.360 | 5.380 | 5.280 | 5.290 | 128,248 | -0.03(-0.56%) |
Feb 14, 2012 | 5.260 | 5.355 | 5.240 | 5.320 | 122,905 | +0.05(+0.95%) |
Feb 13, 2012 | 5.380 | 5.380 | 5.260 | 5.270 | 100,886 | +0.05(+0.96%) |
Feb 10, 2012 | 5.230 | 5.350 | 5.090 | 5.220 | 189,247 | -0.03(-0.57%) |
Feb 09, 2012 | 5.550 | 5.550 | 5.210 | 5.250 | 234,669 | -0.25(-4.55%) |
Feb 08, 2012 | 5.220 | 5.530 | 5.200 | 5.500 | 232,138 | +0.27(+5.16%) |
Feb 07, 2012 | 5.200 | 5.270 | 5.170 | 5.230 | 104,681 | +0.03(+0.58%) |
Feb 06, 2012 | 5.070 | 5.220 | 5.030 | 5.200 | 344,110 | +0.11(+2.16%) |
Feb 03, 2012 | 5.060 | 5.180 | 4.990 | 5.090 | 525,797 | +0.04(+0.79%) |
Feb 02, 2012 | 5.010 | 5.080 | 4.990 | 5.050 | 113,921 | +0.05(+1.00%) |
Feb 01, 2012 | 4.950 | 5.020 | 4.910 | 5.000 | 142,789 | +0.12(+2.46%) |
Jan 31, 2012 | 4.880 | 4.940 | 4.750 | 4.880 | 127,850 | +0.06(+1.24%) |
Jan 30, 2012 | 4.670 | 4.850 | 4.630 | 4.820 | 171,889 | +0.15(+3.21%) |
Jan 27, 2012 | 4.500 | 4.730 | 4.460 | 4.670 | 207,804 | +0.17(+3.78%) |
Jan 26, 2012 | 4.470 | 4.620 | 4.400 | 4.500 | 281,671 | +0.05(+1.12%) |
Jan 25, 2012 | 4.350 | 4.460 | 4.320 | 4.450 | 161,516 | +0.11(+2.53%) |
Jan 24, 2012 | 4.260 | 4.380 | 4.200 | 4.340 | 262,435 | +0.06(+1.40%) |
Jan 23, 2012 | 4.270 | 4.350 | 4.250 | 4.280 | 248,665 | +0.01(+0.23%) |
Jan 20, 2012 | 4.340 | 4.341 | 4.240 | 4.270 | 201,350 | -0.07(-1.61%) |
Jan 19, 2012 | 4.460 | 4.490 | 4.310 | 4.340 | 197,323 | -0.13(-2.91%) |
Jan 18, 2012 | 4.570 | 4.610 | 4.470 | 4.470 | 123,484 | -0.12(-2.61%) |
Jan 17, 2012 | 4.510 | 4.680 | 4.470 | 4.590 | 298,053 | +0.12(+2.68%) |
Jan 13, 2012 | 4.590 | 4.590 | 4.430 | 4.470 | 163,399 | -0.13(-2.83%) |
Jan 12, 2012 | 4.320 | 4.720 | 4.310 | 4.600 | 721,987 | +0.30(+6.98%) |
Jan 11, 2012 | 4.340 | 4.350 | 4.230 | 4.300 | 381,951 | +0.05(+1.18%) |
Jan 10, 2012 | 4.210 | 4.290 | 4.130 | 4.250 | 1,058,169 | +0.09(+2.16%) |
Jan 09, 2012 | 4.500 | 4.500 | 4.150 | 4.160 | 759,018 | -0.35(-7.76%) |
Jan 06, 2012 | 4.660 | 4.690 | 4.500 | 4.510 | 144,895 | -0.14(-3.01%) |
Jan 05, 2012 | 4.550 | 4.725 | 4.550 | 4.650 | 265,983 | +0.10(+2.20%) |
Jan 04, 2012 | 4.850 | 4.860 | 4.540 | 4.550 | 215,639 | -0.27(-5.60%) |
Dec 30, 2011 | 4.810 | 4.850 | 4.770 | 4.820 | 102,634 | +0.01(+0.21%) |
Dec 29, 2011 | 4.850 | 4.900 | 4.810 | 4.810 | 143,113 | -0.03(-0.62%) |
Dec 28, 2011 | 4.990 | 5.054 | 4.750 | 4.840 | 262,056 | -0.17(-3.39%) |
Dec 27, 2011 | 5.130 | 5.200 | 4.940 | 5.010 | 141,751 | -0.16(-3.09%) |
Dec 23, 2011 | 5.170 | 5.200 | 5.090 | 5.170 | 127,368 | -0.11(-2.08%) |
Dec 21, 2011 | 5.030 | 5.320 | 5.010 | 5.280 | 95,067 | +0.23(+4.55%) |
Dec 20, 2011 | 5.040 | 5.180 | 5.000 | 5.050 | 118,003 | +0.10(+2.02%) |
Dec 19, 2011 | 5.050 | 5.080 | 4.950 | 4.950 | 72,777 | -0.08(-1.59%) |
Dec 16, 2011 | 5.030 | 5.160 | 5.000 | 5.030 | 66,499 | +0.01(+0.20%) |
Dec 15, 2011 | 5.100 | 5.170 | 5.010 | 5.020 | 62,941 | -0.06(-1.18%) |
Dec 14, 2011 | 5.010 | 5.190 | 4.950 | 5.080 | 136,446 | +0.04(+0.79%) |
Dec 13, 2011 | 5.090 | 5.200 | 5.030 | 5.040 | 86,070 | -0.03(-0.59%) |
Dec 12, 2011 | 5.040 | 5.110 | 5.000 | 5.070 | 91,672 | +0.00(+0.00%) |
Dec 09, 2011 | 4.810 | 5.151 | 4.761 | 5.070 | 172,328 | +0.27(+5.63%) |
Dec 08, 2011 | 4.910 | 4.950 | 4.800 | 4.800 | 84,368 | -0.15(-3.03%) |
Dec 07, 2011 | 4.720 | 4.990 | 4.715 | 4.950 | 104,548 | +0.21(+4.43%) |
Dec 06, 2011 | 4.810 | 4.812 | 4.700 | 4.740 | 87,236 | -0.07(-1.46%) |
Dec 05, 2011 | 4.880 | 4.940 | 4.780 | 4.810 | 61,978 | -0.02(-0.41%) |
Dec 02, 2011 | 4.980 | 5.001 | 4.790 | 4.830 | 116,793 | -0.10(-2.03%) |
Dec 01, 2011 | 5.000 | 5.055 | 4.850 | 4.930 | 421,666 | -0.06(-1.20%) |
Nov 30, 2011 | 5.190 | 5.200 | 4.950 | 4.990 | 202,101 | -0.07(-1.38%) |
Nov 29, 2011 | 5.030 | 5.060 | 4.700 | 5.060 | 417,272 | +0.06(+1.20%) |
Nov 28, 2011 | 5.270 | 5.270 | 4.990 | 5.000 | 139,531 | -0.08(-1.57%) |
Nov 25, 2011 | 5.250 | 5.250 | 5.050 | 5.080 | 45,590 | -0.19(-3.61%) |
Nov 23, 2011 | 5.410 | 5.510 | 5.180 | 5.270 | 166,943 | -0.19(-3.48%) |
Nov 22, 2011 | 5.440 | 5.600 | 5.370 | 5.460 | 252,310 | -0.02(-0.36%) |
Nov 21, 2011 | 5.480 | 5.650 | 5.390 | 5.480 | 264,065 | -0.25(-4.36%) |
Nov 18, 2011 | 5.260 | 5.800 | 5.250 | 5.730 | 316,523 | +0.48(+9.14%) |
Nov 17, 2011 | 5.110 | 5.260 | 5.000 | 5.250 | 140,988 | +0.15(+2.94%) |
Nov 16, 2011 | 4.850 | 5.210 | 4.815 | 5.100 | 223,084 | +0.23(+4.72%) |
Nov 15, 2011 | 4.700 | 4.960 | 4.700 | 4.870 | 80,538 | +0.14(+2.96%) |
Nov 14, 2011 | 4.970 | 4.970 | 4.730 | 4.730 | 92,720 | -0.26(-5.21%) |
Nov 11, 2011 | 4.860 | 5.040 | 4.820 | 4.990 | 84,903 | +0.16(+3.31%) |
Nov 10, 2011 | 4.960 | 5.000 | 4.750 | 4.830 | 56,022 | -0.05(-1.02%) |
Nov 09, 2011 | 4.990 | 5.120 | 4.846 | 4.880 | 112,757 | -0.26(-5.06%) |
Nov 08, 2011 | 5.050 | 5.190 | 4.910 | 5.140 | 88,820 | +0.09(+1.78%) |
Nov 07, 2011 | 5.150 | 5.150 | 4.950 | 5.050 | 77,102 | -0.11(-2.13%) |
Nov 04, 2011 | 5.270 | 5.300 | 5.150 | 5.160 | 37,796 | -0.14(-2.64%) |
Nov 03, 2011 | 5.150 | 5.340 | 5.030 | 5.300 | 106,289 | +0.20(+3.92%) |
Nov 02, 2011 | 5.040 | 5.150 | 4.980 | 5.100 | 43,703 | +0.09(+1.80%) |
Nov 01, 2011 | 5.090 | 5.171 | 4.960 | 5.010 | 86,149 | -0.19(-3.65%) |
Oct 31, 2011 | 5.230 | 5.385 | 5.190 | 5.200 | 250,613 | -0.08(-1.52%) |
Oct 28, 2011 | 5.480 | 5.530 | 5.180 | 5.280 | 197,952 | -0.26(-4.69%) |
Oct 27, 2011 | 5.430 | 5.620 | 5.300 | 5.540 | 109,437 | +0.22(+4.14%) |
Oct 26, 2011 | 5.350 | 5.410 | 5.210 | 5.320 | 160,429 | +0.04(+0.76%) |
Oct 25, 2011 | 5.470 | 5.470 | 5.280 | 5.280 | 26,631 | -0.21(-3.83%) |
Oct 24, 2011 | 5.280 | 5.550 | 5.190 | 5.490 | 128,049 | +0.19(+3.58%) |
Oct 21, 2011 | 5.450 | 5.530 | 5.210 | 5.300 | 88,262 | -0.03(-0.56%) |
Oct 20, 2011 | 5.340 | 5.380 | 5.180 | 5.330 | 83,753 | -0.02(-0.37%) |
Oct 19, 2011 | 5.330 | 5.370 | 5.200 | 5.350 | 76,930 | +0.01(+0.19%) |
Oct 18, 2011 | 5.120 | 5.370 | 5.090 | 5.340 | 131,575 | +0.21(+4.09%) |
Oct 17, 2011 | 5.450 | 5.460 | 5.100 | 5.130 | 104,296 | -0.32(-5.87%) |
Oct 14, 2011 | 5.560 | 5.560 | 5.360 | 5.450 | 63,886 | -0.04(-0.73%) |
Oct 13, 2011 | 5.280 | 5.520 | 5.230 | 5.490 | 103,288 | +0.17(+3.20%) |
Oct 12, 2011 | 5.250 | 5.330 | 5.190 | 5.320 | 136,066 | +0.07(+1.33%) |
Oct 11, 2011 | 5.150 | 5.250 | 5.063 | 5.250 | 56,585 | +0.06(+1.16%) |
Oct 10, 2011 | 5.110 | 5.250 | 5.070 | 5.190 | 83,437 | +0.17(+3.39%) |
Oct 07, 2011 | 5.040 | 5.140 | 4.970 | 5.020 | 169,015 | +0.03(+0.60%) |
Oct 06, 2011 | 4.700 | 5.020 | 4.540 | 4.990 | 149,364 | +0.32(+6.85%) |
Oct 05, 2011 | 4.570 | 4.680 | 4.510 | 4.670 | 98,672 | +0.10(+2.19%) |
Oct 04, 2011 | 4.580 | 4.710 | 4.400 | 4.570 | 213,993 | -0.07(-1.51%) |
Oct 03, 2011 | 4.870 | 4.940 | 4.540 | 4.640 | 327,500 | -0.29(-5.88%) |
Sep 30, 2011 | 4.780 | 4.980 | 4.780 | 4.930 | 242,378 | +0.08(+1.65%) |
Sep 29, 2011 | 4.740 | 4.910 | 4.740 | 4.850 | 319,325 | +0.21(+4.53%) |
Sep 28, 2011 | 4.730 | 4.800 | 4.630 | 4.640 | 153,222 | -0.07(-1.49%) |
Sep 27, 2011 | 4.910 | 5.020 | 4.640 | 4.710 | 451,917 | -0.16(-3.29%) |
Sep 26, 2011 | 4.980 | 5.080 | 4.800 | 4.870 | 208,104 | -0.06(-1.22%) |
Sep 23, 2011 | 4.930 | 5.090 | 4.880 | 4.930 | 166,772 | -0.03(-0.60%) |
Sep 22, 2011 | 5.000 | 5.160 | 4.840 | 4.960 | 531,716 | -0.16(-3.13%) |
Sep 21, 2011 | 5.080 | 5.280 | 5.060 | 5.120 | 299,984 | +0.03(+0.59%) |
Sep 20, 2011 | 5.090 | 5.160 | 4.980 | 5.090 | 734,708 | +0.00(+0.00%) |
Sep 19, 2011 | 4.950 | 5.110 | 4.790 | 5.090 | 292,971 | +0.07(+1.39%) |
Sep 16, 2011 | 5.010 | 5.080 | 4.930 | 5.020 | 170,245 | +0.00(+0.00%) |
Sep 15, 2011 | 4.950 | 5.080 | 4.850 | 5.020 | 327,577 | +0.10(+2.03%) |
Sep 14, 2011 | 4.870 | 5.000 | 4.760 | 4.920 | 964,091 | +0.05(+1.03%) |
Sep 13, 2011 | 4.900 | 4.910 | 4.790 | 4.870 | 204,053 | -0.01(-0.20%) |
Sep 12, 2011 | 4.900 | 5.000 | 4.760 | 4.880 | 61,526 | -0.09(-1.81%) |
Sep 09, 2011 | 5.050 | 5.142 | 4.900 | 4.970 | 218,218 | -0.12(-2.36%) |
Sep 08, 2011 | 4.950 | 5.290 | 4.950 | 5.090 | 424,765 | +0.12(+2.41%) |
Sep 07, 2011 | 4.850 | 5.040 | 4.800 | 4.970 | 298,522 | +0.23(+4.85%) |
Sep 06, 2011 | 4.830 | 4.909 | 4.680 | 4.740 | 496,434 | -0.24(-4.82%) |
Sep 02, 2011 | 4.950 | 5.020 | 4.950 | 4.980 | 147,510 | -0.05(-0.99%) |
Sep 01, 2011 | 5.270 | 5.360 | 5.000 | 5.030 | 228,213 | -0.20(-3.82%) |
Aug 31, 2011 | 5.060 | 5.280 | 5.030 | 5.230 | 277,050 | +0.22(+4.39%) |
Aug 30, 2011 | 5.140 | 5.180 | 4.950 | 5.010 | 258,070 | -0.17(-3.28%) |
Aug 29, 2011 | 5.130 | 5.290 | 5.130 | 5.180 | 163,211 | +0.10(+1.97%) |
Aug 26, 2011 | 5.250 | 5.290 | 4.900 | 5.080 | 395,578 | -0.23(-4.33%) |
Aug 25, 2011 | 5.320 | 5.510 | 5.230 | 5.310 | 438,298 | +0.03(+0.57%) |
Aug 24, 2011 | 5.000 | 5.380 | 4.950 | 5.280 | 368,377 | +0.30(+6.02%) |
Aug 23, 2011 | 4.930 | 5.030 | 4.800 | 4.980 | 244,854 | +0.07(+1.43%) |
Aug 22, 2011 | 4.850 | 5.020 | 4.700 | 4.910 | 542,623 | +0.18(+3.81%) |
Aug 19, 2011 | 4.850 | 4.970 | 4.680 | 4.730 | 400,311 | -0.20(-4.06%) |
Aug 18, 2011 | 5.180 | 5.220 | 4.890 | 4.930 | 351,289 | -0.38(-7.16%) |
Aug 17, 2011 | 5.520 | 5.530 | 5.250 | 5.310 | 328,140 | -0.19(-3.45%) |
Aug 16, 2011 | 5.450 | 5.550 | 5.380 | 5.500 | 277,544 | +0.05(+0.92%) |
Aug 15, 2011 | 5.210 | 5.490 | 5.210 | 5.450 | 297,698 | +0.29(+5.62%) |
Aug 12, 2011 | 5.220 | 5.350 | 5.113 | 5.160 | 241,418 | +0.01(+0.19%) |
Aug 11, 2011 | 5.270 | 5.390 | 5.090 | 5.150 | 362,910 | -0.02(-0.39%) |
Aug 10, 2011 | 4.910 | 5.250 | 4.900 | 5.170 | 436,248 | +0.18(+3.61%) |
Aug 09, 2011 | 4.930 | 5.020 | 4.630 | 4.990 | 459,015 | +0.11(+2.25%) |
Aug 08, 2011 | 4.900 | 5.077 | 4.770 | 4.880 | 512,125 | -0.34(-6.51%) |
Aug 05, 2011 | 5.160 | 5.337 | 4.780 | 5.220 | 579,437 | +0.05(+0.97%) |
Aug 04, 2011 | 5.720 | 5.720 | 5.150 | 5.170 | 648,226 | -0.65(-11.17%) |
Aug 03, 2011 | 5.720 | 5.930 | 5.420 | 5.820 | 476,585 | +0.20(+3.56%) |
Aug 02, 2011 | 5.780 | 5.940 | 5.570 | 5.620 | 367,251 | -0.22(-3.77%) |
Aug 01, 2011 | 5.990 | 6.050 | 5.660 | 5.840 | 122,268 | -0.05(-0.85%) |
Jul 29, 2011 | 6.000 | 6.140 | 5.860 | 5.890 | 301,943 | -0.19(-3.13%) |
Jul 28, 2011 | 6.030 | 6.150 | 6.000 | 6.080 | 326,311 | +0.01(+0.16%) |
Jul 27, 2011 | 6.240 | 6.240 | 5.960 | 6.070 | 512,578 | -0.25(-3.96%) |
Jul 26, 2011 | 6.460 | 6.500 | 6.300 | 6.320 | 190,358 | -0.18(-2.77%) |
Jul 25, 2011 | 6.320 | 6.510 | 6.300 | 6.500 | 337,506 | -0.04(-0.61%) |
Jul 22, 2011 | 6.520 | 6.700 | 6.490 | 6.540 | 520,762 | -0.08(-1.21%) |
Jul 21, 2011 | 6.620 | 6.750 | 6.590 | 6.620 | 268,775 | +0.02(+0.30%) |
Jul 20, 2011 | 6.790 | 6.790 | 6.570 | 6.600 | 101,055 | -0.18(-2.65%) |
Jul 19, 2011 | 6.610 | 6.790 | 6.520 | 6.780 | 167,753 | +0.24(+3.67%) |
Jul 18, 2011 | 6.550 | 6.620 | 6.450 | 6.540 | 175,329 | -0.02(-0.30%) |
Jul 15, 2011 | 6.590 | 6.710 | 6.550 | 6.560 | 136,419 | +0.02(+0.31%) |
Jul 14, 2011 | 6.850 | 6.850 | 6.520 | 6.540 | 148,145 | -0.25(-3.68%) |
Jul 13, 2011 | 6.560 | 6.830 | 6.550 | 6.790 | 247,923 | +0.27(+4.14%) |
Jul 12, 2011 | 6.590 | 6.590 | 6.510 | 6.520 | 204,427 | -0.08(-1.21%) |
Jul 11, 2011 | 6.800 | 6.800 | 6.600 | 6.600 | 315,295 | -0.28(-4.07%) |
Jul 08, 2011 | 6.870 | 6.950 | 6.820 | 6.880 | 210,256 | -0.07(-1.01%) |
Jul 07, 2011 | 7.040 | 7.040 | 6.910 | 6.950 | 223,282 | -0.05(-0.71%) |
Jul 06, 2011 | 6.970 | 7.050 | 6.910 | 7.000 | 129,788 | +0.04(+0.57%) |
Jul 05, 2011 | 7.120 | 7.120 | 6.930 | 6.960 | 222,225 | -0.26(-3.60%) |
Jul 01, 2011 | 7.100 | 7.290 | 7.080 | 7.220 | 90,761 | +0.11(+1.55%) |
Jun 30, 2011 | 7.110 | 7.200 | 7.000 | 7.110 | 172,475 | +0.05(+0.71%) |
Jun 29, 2011 | 7.250 | 7.279 | 6.980 | 7.060 | 225,441 | -0.19(-2.62%) |
Jun 28, 2011 | 6.850 | 7.320 | 6.790 | 7.250 | 434,331 | +0.45(+6.62%) |
Jun 27, 2011 | 6.790 | 6.810 | 6.720 | 6.800 | 336,363 | -0.02(-0.29%) |
Jun 24, 2011 | 6.830 | 6.940 | 6.750 | 6.820 | 176,105 | -0.02(-0.29%) |
Jun 23, 2011 | 6.770 | 6.870 | 6.680 | 6.840 | 193,365 | -0.03(-0.44%) |
Jun 22, 2011 | 6.860 | 6.980 | 6.850 | 6.870 | 104,010 | +0.00(+0.00%) |
Jun 21, 2011 | 6.810 | 7.000 | 6.790 | 6.870 | 377,808 | +0.13(+1.93%) |
Jun 20, 2011 | 6.830 | 6.890 | 6.500 | 6.740 | 239,987 | +0.09(+1.35%) |
Jun 17, 2011 | 6.770 | 6.870 | 6.600 | 6.650 | 370,410 | -0.04(-0.60%) |
Jun 16, 2011 | 6.700 | 6.810 | 6.570 | 6.690 | 347,006 | -0.02(-0.30%) |
Jun 15, 2011 | 6.980 | 7.019 | 6.690 | 6.710 | 375,825 | -0.36(-5.09%) |
Jun 14, 2011 | 7.080 | 7.120 | 6.910 | 7.070 | 400,264 | +0.04(+0.57%) |
Jun 13, 2011 | 7.100 | 7.180 | 6.830 | 7.030 | 644,764 | -0.16(-2.23%) |
Jun 10, 2011 | 7.660 | 7.700 | 7.160 | 7.190 | 1,183,905 | -0.52(-6.74%) |
Jun 09, 2011 | 7.700 | 7.780 | 7.600 | 7.710 | 324,020 | +0.04(+0.52%) |
Jun 08, 2011 | 7.870 | 8.000 | 7.620 | 7.670 | 520,772 | -0.28(-3.52%) |
Jun 07, 2011 | 7.800 | 8.090 | 7.570 | 7.950 | 1,361,593 | +0.40(+5.30%) |
Jun 06, 2011 | 8.190 | 8.580 | 7.510 | 7.550 | 3,283,242 | +0.15(+2.03%) |
Jun 03, 2011 | 7.420 | 7.730 | 7.320 | 7.400 | 563,578 | -0.30(-3.90%) |
May 24, 2011 | 7.720 | 7.750 | 7.700 | 7.700 | 255,646 | +0.04(+0.46%) |
May 23, 2011 | 7.730 | 7.730 | 7.600 | 7.665 | 138,760 | -0.14(-1.86%) |
May 20, 2011 | 7.640 | 7.870 | 7.620 | 7.810 | 245,157 | +0.10(+1.30%) |
May 19, 2011 | 7.560 | 7.720 | 7.530 | 7.710 | 227,081 | +0.16(+2.12%) |
May 18, 2011 | 7.400 | 7.562 | 7.330 | 7.550 | 295,449 | +0.16(+2.17%) |
May 17, 2011 | 7.250 | 7.400 | 7.170 | 7.390 | 299,990 | +0.09(+1.23%) |
May 16, 2011 | 7.230 | 7.340 | 7.170 | 7.300 | 187,991 | +0.04(+0.55%) |
May 13, 2011 | 7.470 | 7.530 | 7.160 | 7.260 | 190,192 | -0.20(-2.68%) |
May 12, 2011 | 7.430 | 7.570 | 7.250 | 7.460 | 323,820 | +0.04(+0.61%) |
May 11, 2011 | 7.320 | 7.430 | 7.290 | 7.415 | 184,804 | +0.07(+0.88%) |
May 10, 2011 | 7.210 | 7.430 | 7.190 | 7.350 | 201,624 | +0.14(+1.94%) |
May 09, 2011 | 7.050 | 7.240 | 7.020 | 7.210 | 219,081 | +0.19(+2.71%) |
May 06, 2011 | 7.010 | 7.120 | 6.950 | 7.020 | 220,153 | +0.12(+1.74%) |
May 05, 2011 | 6.910 | 7.000 | 6.820 | 6.900 | 135,911 | -0.10(-1.43%) |
May 04, 2011 | 7.000 | 7.080 | 6.910 | 7.000 | 178,902 | -0.01(-0.14%) |
May 03, 2011 | 6.990 | 7.090 | 6.910 | 7.010 | 425,991 | +0.01(+0.14%) |
May 02, 2011 | 7.000 | 7.060 | 6.940 | 7.000 | 365,938 | -0.06(-0.85%) |
Apr 29, 2011 | 7.040 | 7.120 | 7.040 | 7.060 | 74,315 | +0.00(+0.00%) |
Apr 28, 2011 | 7.040 | 7.120 | 6.990 | 7.060 | 180,141 | +0.00(+0.00%) |
Apr 27, 2011 | 7.020 | 7.090 | 7.000 | 7.060 | 110,754 | +0.04(+0.57%) |
Apr 26, 2011 | 7.030 | 7.110 | 6.980 | 7.020 | 330,470 | -0.03(-0.43%) |
Apr 25, 2011 | 7.160 | 7.210 | 7.040 | 7.050 | 142,482 | -0.10(-1.40%) |
Apr 21, 2011 | 7.200 | 7.220 | 7.060 | 7.150 | 135,261 | -0.01(-0.14%) |
Apr 20, 2011 | 7.110 | 7.280 | 7.010 | 7.160 | 238,866 | +0.10(+1.42%) |
Apr 19, 2011 | 7.050 | 7.060 | 6.950 | 7.060 | 368,859 | +0.01(+0.14%) |
Apr 18, 2011 | 7.040 | 7.125 | 6.850 | 7.050 | 175,646 | -0.15(-2.08%) |
Apr 15, 2011 | 7.310 | 7.360 | 7.160 | 7.200 | 229,547 | -0.15(-2.04%) |
Apr 14, 2011 | 7.220 | 7.400 | 7.146 | 7.350 | 348,938 | +0.10(+1.38%) |
Apr 13, 2011 | 7.450 | 7.470 | 7.200 | 7.250 | 202,218 | -0.14(-1.89%) |
Apr 12, 2011 | 7.660 | 7.780 | 7.350 | 7.390 | 402,794 | -0.34(-4.40%) |
Apr 11, 2011 | 7.900 | 7.900 | 7.710 | 7.730 | 236,506 | -0.16(-2.03%) |
Apr 08, 2011 | 7.970 | 8.000 | 7.810 | 7.890 | 323,768 | -0.06(-0.75%) |
Apr 07, 2011 | 7.840 | 7.970 | 7.790 | 7.950 | 260,088 | +0.08(+1.02%) |
Apr 06, 2011 | 7.680 | 7.890 | 7.620 | 7.870 | 219,167 | +0.20(+2.61%) |
Apr 05, 2011 | 7.560 | 7.680 | 7.480 | 7.670 | 123,006 | +0.11(+1.46%) |
Apr 04, 2011 | 7.690 | 7.690 | 7.390 | 7.560 | 382,561 | -0.09(-1.18%) |
Apr 01, 2011 | 7.450 | 7.670 | 7.400 | 7.650 | 516,109 | +0.22(+2.96%) |
Mar 31, 2011 | 7.280 | 7.440 | 7.250 | 7.430 | 366,820 | +0.17(+2.34%) |
Mar 30, 2011 | 7.150 | 7.260 | 7.140 | 7.260 | 204,856 | +0.11(+1.54%) |
Mar 29, 2011 | 7.060 | 7.160 | 7.020 | 7.150 | 154,125 | +0.11(+1.56%) |
Mar 28, 2011 | 6.880 | 7.040 | 6.790 | 7.040 | 350,848 | +0.20(+2.92%) |
Mar 25, 2011 | 6.740 | 6.880 | 6.710 | 6.840 | 142,119 | +0.11(+1.63%) |
Mar 24, 2011 | 6.780 | 6.800 | 6.670 | 6.730 | 347,331 | -0.01(-0.15%) |
Mar 23, 2011 | 6.650 | 6.810 | 6.630 | 6.740 | 114,971 | +0.10(+1.51%) |
Mar 22, 2011 | 6.610 | 6.740 | 6.590 | 6.640 | 75,052 | +0.02(+0.30%) |
Mar 21, 2011 | 6.490 | 6.640 | 6.460 | 6.620 | 201,590 | +0.15(+2.32%) |
Mar 18, 2011 | 6.440 | 6.490 | 6.360 | 6.470 | 115,268 | +0.12(+1.89%) |
Mar 17, 2011 | 6.510 | 6.650 | 6.270 | 6.350 | 210,912 | -0.11(-1.70%) |
Mar 16, 2011 | 6.500 | 6.640 | 6.270 | 6.460 | 307,390 | -0.02(-0.31%) |
Mar 15, 2011 | 6.300 | 6.510 | 6.200 | 6.480 | 341,913 | -0.14(-2.11%) |
Mar 14, 2011 | 6.630 | 6.680 | 6.550 | 6.620 | 228,512 | -0.08(-1.19%) |
Mar 11, 2011 | 6.770 | 6.850 | 6.620 | 6.700 | 267,317 | -0.16(-2.33%) |
Mar 10, 2011 | 6.940 | 7.060 | 6.750 | 6.860 | 374,622 | -0.13(-1.86%) |
Mar 09, 2011 | 7.300 | 7.330 | 6.920 | 6.990 | 401,033 | -0.24(-3.32%) |
Mar 08, 2011 | 6.960 | 7.290 | 6.920 | 7.230 | 204,877 | +0.21(+2.99%) |
Mar 07, 2011 | 7.000 | 7.070 | 6.830 | 7.020 | 216,476 | +0.02(+0.29%) |
Mar 04, 2011 | 7.120 | 7.120 | 6.940 | 7.000 | 246,344 | -0.12(-1.69%) |
Mar 03, 2011 | 7.170 | 7.310 | 7.100 | 7.120 | 404,110 | -0.01(-0.14%) |
Mar 02, 2011 | 6.980 | 7.170 | 6.960 | 7.130 | 232,671 | +0.19(+2.74%) |