Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 13.65 | 13.80 | 13.21 | 13.26 | 212,506 | -0.36(-2.64%) |
Feb 28, 2012 | 13.90 | 14.01 | 13.48 | 13.62 | 168,446 | -0.31(-2.23%) |
Feb 27, 2012 | 14.17 | 14.46 | 13.86 | 13.93 | 103,678 | -0.39(-2.72%) |
Feb 24, 2012 | 13.57 | 14.75 | 13.57 | 14.32 | 304,755 | +0.80(+5.92%) |
Feb 23, 2012 | 13.18 | 13.63 | 13.07 | 13.52 | 134,767 | +0.31(+2.35%) |
Feb 22, 2012 | 13.35 | 13.50 | 12.85 | 13.21 | 98,355 | -0.17(-1.27%) |
Feb 21, 2012 | 13.43 | 13.61 | 13.17 | 13.38 | 113,792 | -0.02(-0.15%) |
Feb 17, 2012 | 13.61 | 13.61 | 13.31 | 13.40 | 112,159 | -0.13(-0.96%) |
Feb 16, 2012 | 13.78 | 13.78 | 13.38 | 13.53 | 157,935 | -0.21(-1.53%) |
Feb 15, 2012 | 14.03 | 14.05 | 13.48 | 13.74 | 191,250 | -0.17(-1.22%) |
Feb 14, 2012 | 13.76 | 14.10 | 13.61 | 13.91 | 227,601 | -0.09(-0.64%) |
Feb 13, 2012 | 14.23 | 14.44 | 13.84 | 14.00 | 218,745 | -0.14(-0.99%) |
Feb 10, 2012 | 13.76 | 14.23 | 13.35 | 14.14 | 270,645 | +0.24(+1.73%) |
Feb 09, 2012 | 13.72 | 14.26 | 13.22 | 13.90 | 212,117 | +0.18(+1.31%) |
Feb 08, 2012 | 12.68 | 13.77 | 12.68 | 13.72 | 299,699 | +1.06(+8.37%) |
Feb 07, 2012 | 11.65 | 12.71 | 11.65 | 12.66 | 268,256 | +0.95(+8.11%) |
Feb 06, 2012 | 11.17 | 11.76 | 11.00 | 11.71 | 152,750 | +0.43(+3.81%) |
Feb 03, 2012 | 11.59 | 11.69 | 10.87 | 11.28 | 202,807 | -0.25(-2.17%) |
Feb 02, 2012 | 12.46 | 12.55 | 11.07 | 11.53 | 446,141 | -0.95(-7.61%) |
Feb 01, 2012 | 11.69 | 12.53 | 11.63 | 12.48 | 372,055 | +0.88(+7.59%) |
Jan 31, 2012 | 11.80 | 11.94 | 11.55 | 11.60 | 114,634 | -0.16(-1.36%) |
Jan 30, 2012 | 11.70 | 11.81 | 11.46 | 11.76 | 65,733 | -0.05(-0.42%) |
Jan 27, 2012 | 11.67 | 11.87 | 11.59 | 11.81 | 115,913 | +0.10(+0.85%) |
Jan 26, 2012 | 11.73 | 11.90 | 11.57 | 11.71 | 78,810 | +0.06(+0.52%) |
Jan 25, 2012 | 11.97 | 11.97 | 11.53 | 11.65 | 94,273 | -0.30(-2.51%) |
Jan 24, 2012 | 11.35 | 12.10 | 11.35 | 11.95 | 273,571 | +0.53(+4.64%) |
Jan 23, 2012 | 11.59 | 11.67 | 11.28 | 11.42 | 138,459 | -0.18(-1.55%) |
Jan 20, 2012 | 11.27 | 11.71 | 11.27 | 11.60 | 202,772 | +0.28(+2.47%) |
Jan 19, 2012 | 11.54 | 11.54 | 11.20 | 11.32 | 85,178 | -0.17(-1.48%) |
Jan 18, 2012 | 11.23 | 11.53 | 11.10 | 11.49 | 139,180 | +0.24(+2.13%) |
Jan 17, 2012 | 11.54 | 11.73 | 11.16 | 11.25 | 155,674 | -0.20(-1.75%) |
Jan 13, 2012 | 11.45 | 11.76 | 11.32 | 11.45 | 213,459 | -0.01(-0.09%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.39 | 11.46 | 158,237 | -0.30(-2.55%) |
Jan 11, 2012 | 11.67 | 11.98 | 11.48 | 11.76 | 83,113 | +0.05(+0.43%) |
Jan 10, 2012 | 12.04 | 12.11 | 11.67 | 11.71 | 207,357 | -0.18(-1.51%) |
Jan 09, 2012 | 11.72 | 11.97 | 11.63 | 11.89 | 185,771 | +0.19(+1.62%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.54 | 11.70 | 196,577 | -0.07(-0.59%) |
Jan 05, 2012 | 11.34 | 11.81 | 10.90 | 11.77 | 220,333 | +0.44(+3.88%) |
Jan 04, 2012 | 11.57 | 11.74 | 11.29 | 11.33 | 200,790 | +0.23(+2.07%) |
Dec 30, 2011 | 10.76 | 11.34 | 10.82 | 11.10 | 163,489 | +0.34(+3.16%) |
Dec 29, 2011 | 10.65 | 10.83 | 10.01 | 10.76 | 76,462 | +0.16(+1.51%) |
Dec 28, 2011 | 10.75 | 10.88 | 10.53 | 10.60 | 65,504 | -0.14(-1.30%) |
Dec 27, 2011 | 10.63 | 10.80 | 10.38 | 10.74 | 88,194 | +0.06(+0.56%) |
Dec 23, 2011 | 10.73 | 10.86 | 10.49 | 10.68 | 116,289 | +0.42(+4.09%) |
Dec 21, 2011 | 11.12 | 11.12 | 10.23 | 10.26 | 391,561 | -0.93(-8.31%) |
Dec 20, 2011 | 10.77 | 11.29 | 10.76 | 11.19 | 183,968 | +0.63(+5.97%) |
Dec 19, 2011 | 10.97 | 11.26 | 10.53 | 10.56 | 222,109 | -0.38(-3.47%) |
Dec 16, 2011 | 11.19 | 11.55 | 10.92 | 10.94 | 298,624 | -0.12(-1.08%) |
Dec 15, 2011 | 11.13 | 11.57 | 10.96 | 11.06 | 273,976 | +0.11(+1.00%) |
Dec 14, 2011 | 11.56 | 11.75 | 10.85 | 10.95 | 448,590 | -0.80(-6.81%) |
Dec 13, 2011 | 12.67 | 12.97 | 11.71 | 11.75 | 675,510 | -0.94(-7.41%) |
Dec 12, 2011 | 12.50 | 12.84 | 12.33 | 12.69 | 333,402 | -0.05(-0.39%) |
Dec 09, 2011 | 11.98 | 12.86 | 11.50 | 12.74 | 566,695 | +0.75(+6.26%) |
Dec 08, 2011 | 10.55 | 12.89 | 10.00 | 11.99 | 1,293,318 | -0.23(-1.88%) |
Dec 07, 2011 | 12.29 | 12.35 | 12.01 | 12.22 | 456,504 | -0.13(-1.05%) |
Dec 06, 2011 | 11.91 | 12.38 | 11.84 | 12.35 | 383,655 | +0.49(+4.13%) |
Dec 05, 2011 | 12.17 | 12.38 | 11.81 | 11.86 | 214,673 | -0.06(-0.50%) |
Dec 02, 2011 | 11.63 | 12.29 | 11.48 | 11.92 | 330,961 | +0.54(+4.75%) |
Dec 01, 2011 | 11.25 | 11.65 | 11.14 | 11.38 | 149,139 | +0.10(+0.89%) |
Nov 30, 2011 | 11.15 | 11.53 | 11.06 | 11.28 | 412,921 | +0.37(+3.39%) |
Nov 29, 2011 | 10.74 | 11.00 | 10.50 | 10.91 | 237,690 | +0.21(+1.96%) |
Nov 28, 2011 | 10.50 | 10.95 | 10.50 | 10.70 | 160,742 | +0.60(+5.94%) |
Nov 25, 2011 | 10.46 | 10.58 | 10.03 | 10.10 | 62,284 | -0.44(-4.17%) |
Nov 23, 2011 | 10.57 | 10.73 | 10.20 | 10.54 | 281,126 | -0.13(-1.22%) |
Nov 22, 2011 | 10.42 | 10.87 | 10.04 | 10.67 | 263,833 | +0.23(+2.20%) |
Nov 21, 2011 | 9.770 | 10.68 | 9.770 | 10.44 | 241,361 | +0.49(+4.92%) |
Nov 18, 2011 | 10.37 | 10.53 | 9.800 | 9.950 | 163,028 | -0.41(-3.96%) |
Nov 17, 2011 | 10.68 | 11.14 | 10.24 | 10.36 | 158,769 | -0.28(-2.63%) |
Nov 16, 2011 | 10.61 | 11.34 | 10.60 | 10.64 | 364,881 | -0.08(-0.75%) |
Nov 15, 2011 | 10.86 | 11.11 | 10.53 | 10.72 | 262,751 | -0.20(-1.83%) |
Nov 14, 2011 | 11.03 | 11.14 | 10.78 | 10.92 | 187,786 | -0.18(-1.62%) |
Nov 11, 2011 | 10.71 | 11.72 | 10.61 | 11.10 | 337,131 | +0.50(+4.72%) |
Nov 10, 2011 | 10.17 | 10.83 | 9.810 | 10.60 | 223,733 | +0.57(+5.68%) |
Nov 09, 2011 | 10.44 | 10.51 | 9.740 | 10.03 | 334,277 | -0.69(-6.44%) |
Nov 08, 2011 | 8.930 | 10.94 | 8.930 | 10.72 | 1,013,012 | +1.89(+21.40%) |
Nov 07, 2011 | 9.270 | 9.270 | 8.540 | 8.830 | 146,890 | -0.49(-5.26%) |
Nov 04, 2011 | 9.130 | 9.400 | 8.970 | 9.320 | 110,757 | +0.01(+0.11%) |
Nov 03, 2011 | 9.030 | 9.340 | 8.660 | 9.310 | 133,422 | +0.35(+3.91%) |
Nov 02, 2011 | 8.620 | 9.100 | 8.600 | 8.960 | 181,758 | +0.50(+5.91%) |
Nov 01, 2011 | 8.840 | 9.020 | 8.240 | 8.460 | 181,921 | -0.75(-8.14%) |
Oct 31, 2011 | 9.190 | 9.490 | 9.030 | 9.210 | 155,194 | -0.13(-1.39%) |
Oct 28, 2011 | 9.060 | 9.450 | 8.820 | 9.340 | 167,353 | +0.29(+3.20%) |
Oct 27, 2011 | 8.970 | 9.340 | 8.650 | 9.050 | 323,273 | +0.33(+3.78%) |
Oct 26, 2011 | 8.770 | 8.820 | 8.060 | 8.720 | 165,419 | +0.06(+0.69%) |
Oct 25, 2011 | 8.770 | 8.980 | 8.500 | 8.660 | 111,495 | -0.19(-2.15%) |
Oct 24, 2011 | 8.750 | 9.000 | 8.710 | 8.850 | 197,265 | +0.07(+0.80%) |
Oct 21, 2011 | 8.620 | 8.780 | 8.410 | 8.780 | 154,613 | +0.29(+3.42%) |
Oct 20, 2011 | 8.380 | 8.500 | 8.040 | 8.490 | 145,697 | +0.08(+0.95%) |
Oct 19, 2011 | 8.140 | 8.480 | 8.100 | 8.410 | 166,709 | +0.25(+3.06%) |
Oct 18, 2011 | 8.000 | 8.280 | 7.650 | 8.160 | 189,111 | +0.20(+2.51%) |
Oct 17, 2011 | 8.550 | 8.590 | 7.830 | 7.960 | 203,356 | -0.68(-7.87%) |
Oct 14, 2011 | 8.660 | 8.700 | 8.490 | 8.640 | 111,779 | +0.02(+0.23%) |
Oct 13, 2011 | 8.040 | 8.650 | 8.010 | 8.620 | 262,101 | +0.56(+6.95%) |
Oct 12, 2011 | 7.860 | 8.090 | 7.680 | 8.060 | 156,667 | +0.26(+3.33%) |
Oct 11, 2011 | 7.570 | 7.900 | 7.385 | 7.800 | 150,586 | +0.18(+2.36%) |
Oct 10, 2011 | 7.240 | 7.640 | 7.070 | 7.620 | 158,546 | +0.52(+7.32%) |
Oct 07, 2011 | 7.030 | 7.360 | 6.930 | 7.100 | 159,729 | +0.09(+1.28%) |
Oct 06, 2011 | 7.010 | 7.140 | 6.750 | 7.010 | 124,232 | +0.12(+1.74%) |
Oct 05, 2011 | 6.890 | 7.040 | 6.480 | 6.890 | 117,199 | +0.00(+0.00%) |
Oct 04, 2011 | 6.100 | 6.950 | 5.940 | 6.890 | 451,703 | +0.70(+11.31%) |
Oct 03, 2011 | 7.110 | 7.200 | 6.190 | 6.190 | 236,221 | -0.99(-13.79%) |
Sep 30, 2011 | 7.540 | 7.619 | 7.150 | 7.180 | 115,232 | -0.50(-6.51%) |
Sep 29, 2011 | 7.460 | 7.690 | 7.240 | 7.680 | 144,282 | +0.50(+6.96%) |
Sep 28, 2011 | 7.660 | 7.810 | 7.160 | 7.180 | 129,517 | -0.50(-6.51%) |
Sep 27, 2011 | 7.740 | 7.850 | 7.510 | 7.680 | 211,800 | +0.13(+1.72%) |
Sep 26, 2011 | 7.260 | 7.630 | 7.140 | 7.550 | 174,306 | +0.33(+4.57%) |
Sep 23, 2011 | 7.110 | 7.560 | 7.110 | 7.220 | 197,263 | +0.04(+0.56%) |
Sep 22, 2011 | 7.460 | 7.690 | 7.100 | 7.180 | 331,562 | -0.56(-7.24%) |
Sep 21, 2011 | 7.950 | 8.220 | 7.690 | 7.740 | 185,201 | -0.19(-2.40%) |
Sep 20, 2011 | 8.210 | 8.400 | 7.910 | 7.930 | 154,834 | -0.24(-2.94%) |
Sep 19, 2011 | 8.430 | 8.490 | 7.950 | 8.170 | 225,670 | -0.31(-3.66%) |
Sep 16, 2011 | 8.600 | 8.600 | 8.430 | 8.480 | 223,258 | -0.13(-1.51%) |
Sep 15, 2011 | 8.420 | 8.660 | 8.210 | 8.610 | 146,441 | +0.21(+2.50%) |
Sep 14, 2011 | 8.360 | 8.580 | 8.160 | 8.400 | 369,554 | +0.22(+2.69%) |
Sep 13, 2011 | 8.040 | 8.230 | 7.920 | 8.180 | 300,427 | +0.18(+2.25%) |
Sep 12, 2011 | 8.050 | 8.370 | 7.570 | 8.000 | 536,450 | -0.02(-0.25%) |
Sep 09, 2011 | 8.310 | 8.730 | 7.780 | 8.020 | 967,525 | +0.32(+4.16%) |
Sep 08, 2011 | 7.210 | 7.820 | 7.168 | 7.700 | 560,837 | +0.15(+1.99%) |
Sep 07, 2011 | 6.030 | 7.570 | 6.030 | 7.550 | 1,122,936 | +2.11(+38.79%) |
Sep 06, 2011 | 5.070 | 5.560 | 5.030 | 5.440 | 240,889 | +0.20(+3.82%) |
Sep 02, 2011 | 5.400 | 5.400 | 5.160 | 5.240 | 179,321 | -0.30(-5.42%) |
Sep 01, 2011 | 5.745 | 5.880 | 5.460 | 5.540 | 138,075 | -0.19(-3.32%) |
Aug 31, 2011 | 6.010 | 6.040 | 5.620 | 5.730 | 132,320 | -0.26(-4.34%) |
Aug 30, 2011 | 5.830 | 6.050 | 5.640 | 5.990 | 105,566 | +0.13(+2.22%) |
Aug 29, 2011 | 5.390 | 5.890 | 5.380 | 5.860 | 105,503 | +0.47(+8.72%) |
Aug 26, 2011 | 5.050 | 5.450 | 5.020 | 5.390 | 164,228 | +0.29(+5.69%) |
Aug 25, 2011 | 5.350 | 5.468 | 5.070 | 5.100 | 169,876 | -0.19(-3.59%) |
Aug 24, 2011 | 5.320 | 5.360 | 5.100 | 5.290 | 192,046 | -0.07(-1.31%) |
Aug 23, 2011 | 5.050 | 5.380 | 4.970 | 5.360 | 158,394 | +0.31(+6.14%) |
Aug 22, 2011 | 5.470 | 5.590 | 5.000 | 5.050 | 220,401 | -0.24(-4.54%) |
Aug 19, 2011 | 5.500 | 5.640 | 5.200 | 5.290 | 161,437 | -0.30(-5.37%) |
Aug 18, 2011 | 5.830 | 5.850 | 5.540 | 5.590 | 165,862 | -0.38(-6.37%) |
Aug 17, 2011 | 6.340 | 6.450 | 5.920 | 5.970 | 95,691 | -0.32(-5.09%) |
Aug 16, 2011 | 6.460 | 6.680 | 6.210 | 6.290 | 203,330 | -0.21(-3.23%) |
Aug 15, 2011 | 6.090 | 6.520 | 6.070 | 6.500 | 151,820 | +0.43(+7.08%) |
Aug 12, 2011 | 6.060 | 6.280 | 5.950 | 6.070 | 208,615 | +0.10(+1.68%) |
Aug 11, 2011 | 5.920 | 6.340 | 5.780 | 5.970 | 218,128 | +0.06(+1.02%) |
Aug 10, 2011 | 6.130 | 6.890 | 5.880 | 5.910 | 436,530 | -0.37(-5.89%) |
Aug 09, 2011 | 6.570 | 7.190 | 5.500 | 6.280 | 623,935 | -0.71(-10.16%) |
Aug 08, 2011 | 8.190 | 8.190 | 6.990 | 6.990 | 431,764 | -1.52(-17.86%) |
Aug 05, 2011 | 8.640 | 8.890 | 7.960 | 8.510 | 159,654 | +0.01(+0.12%) |
Aug 04, 2011 | 8.920 | 9.000 | 8.460 | 8.500 | 241,438 | -0.55(-6.08%) |
Aug 03, 2011 | 9.100 | 9.190 | 8.490 | 9.050 | 132,748 | -0.01(-0.11%) |
Aug 02, 2011 | 9.220 | 9.310 | 8.910 | 9.060 | 172,153 | -0.21(-2.27%) |
Aug 01, 2011 | 8.470 | 9.300 | 8.270 | 9.270 | 279,503 | +1.04(+12.64%) |
Jul 29, 2011 | 7.960 | 8.350 | 7.840 | 8.230 | 211,494 | +0.11(+1.35%) |
Jul 28, 2011 | 8.000 | 8.480 | 8.000 | 8.120 | 149,844 | +0.12(+1.50%) |
Jul 27, 2011 | 8.760 | 8.760 | 7.710 | 8.000 | 257,356 | -0.80(-9.09%) |
Jul 26, 2011 | 9.730 | 9.780 | 8.750 | 8.800 | 313,884 | -0.94(-9.65%) |
Jul 25, 2011 | 8.790 | 9.980 | 8.520 | 9.740 | 450,337 | +0.76(+8.46%) |
Jul 22, 2011 | 8.920 | 9.010 | 8.620 | 8.980 | 113,272 | +0.13(+1.47%) |
Jul 21, 2011 | 8.870 | 9.060 | 8.610 | 8.850 | 150,756 | +0.03(+0.34%) |
Jul 20, 2011 | 8.920 | 9.090 | 8.500 | 8.820 | 139,845 | -0.15(-1.67%) |
Jul 19, 2011 | 8.660 | 8.980 | 8.660 | 8.970 | 139,564 | +0.38(+4.42%) |
Jul 18, 2011 | 9.040 | 9.040 | 8.590 | 8.590 | 128,679 | -0.51(-5.60%) |
Jul 15, 2011 | 9.170 | 9.360 | 9.040 | 9.100 | 179,314 | -0.02(-0.22%) |
Jul 14, 2011 | 9.260 | 9.490 | 9.030 | 9.120 | 158,400 | -0.09(-0.98%) |
Jul 13, 2011 | 9.050 | 9.490 | 8.995 | 9.210 | 229,833 | +0.19(+2.11%) |
Jul 12, 2011 | 8.930 | 9.190 | 8.880 | 9.020 | 278,368 | +0.04(+0.45%) |
Jul 11, 2011 | 8.970 | 9.170 | 8.790 | 8.980 | 403,985 | -0.15(-1.64%) |
Jul 08, 2011 | 9.000 | 9.680 | 8.720 | 9.130 | 351,156 | -0.04(-0.44%) |
Jul 07, 2011 | 8.820 | 9.290 | 8.630 | 9.170 | 357,130 | +0.42(+4.80%) |
Jul 06, 2011 | 8.510 | 8.820 | 8.160 | 8.750 | 134,393 | +0.22(+2.58%) |
Jul 05, 2011 | 8.330 | 8.650 | 8.200 | 8.530 | 209,959 | +0.28(+3.39%) |
Jul 01, 2011 | 8.640 | 8.980 | 8.200 | 8.250 | 235,107 | -0.40(-4.62%) |
Jun 30, 2011 | 8.840 | 9.050 | 8.570 | 8.650 | 188,623 | -0.14(-1.59%) |
Jun 29, 2011 | 8.750 | 8.900 | 8.580 | 8.790 | 248,334 | +0.09(+1.03%) |
Jun 28, 2011 | 8.660 | 8.850 | 7.800 | 8.700 | 607,382 | +0.06(+0.69%) |
Jun 27, 2011 | 8.530 | 8.800 | 8.400 | 8.640 | 465,799 | -0.19(-2.15%) |
Jun 24, 2011 | 8.170 | 8.860 | 7.930 | 8.830 | 992,627 | +0.64(+7.81%) |
Jun 23, 2011 | 7.730 | 8.235 | 7.650 | 8.190 | 238,937 | +0.33(+4.20%) |
Jun 22, 2011 | 7.740 | 8.040 | 7.610 | 7.860 | 328,405 | +0.14(+1.81%) |
Jun 21, 2011 | 7.380 | 8.090 | 7.180 | 7.720 | 413,680 | +0.36(+4.89%) |
Jun 20, 2011 | 7.210 | 7.470 | 6.950 | 7.360 | 193,270 | +0.14(+1.94%) |
Jun 17, 2011 | 7.000 | 7.410 | 6.920 | 7.220 | 365,595 | +0.24(+3.44%) |
Jun 16, 2011 | 6.600 | 6.990 | 6.480 | 6.980 | 312,185 | +0.40(+6.08%) |
Jun 15, 2011 | 6.290 | 6.680 | 6.090 | 6.580 | 304,612 | +0.19(+2.97%) |
Jun 14, 2011 | 5.910 | 6.400 | 5.890 | 6.390 | 329,340 | +0.51(+8.67%) |
Jun 13, 2011 | 5.710 | 5.900 | 5.650 | 5.880 | 133,970 | +0.20(+3.52%) |
Jun 10, 2011 | 5.690 | 5.740 | 5.590 | 5.680 | 227,156 | -0.06(-1.05%) |
Jun 09, 2011 | 5.810 | 5.890 | 5.740 | 5.740 | 127,287 | -0.05(-0.86%) |
Jun 08, 2011 | 5.600 | 5.790 | 5.350 | 5.790 | 204,831 | +0.16(+2.84%) |
Jun 07, 2011 | 5.770 | 5.910 | 5.620 | 5.630 | 177,975 | -0.09(-1.57%) |
Jun 06, 2011 | 5.860 | 5.930 | 5.710 | 5.720 | 153,687 | -0.09(-1.55%) |
Jun 03, 2011 | 5.750 | 5.950 | 5.750 | 5.810 | 310,850 | +0.58(+11.09%) |
May 24, 2011 | 5.200 | 5.340 | 5.170 | 5.230 | 92,356 | +0.06(+1.16%) |
May 23, 2011 | 5.260 | 5.340 | 5.160 | 5.170 | 130,048 | -0.17(-3.18%) |
May 20, 2011 | 5.360 | 5.450 | 5.290 | 5.340 | 75,541 | -0.05(-0.93%) |
May 19, 2011 | 5.420 | 5.470 | 5.350 | 5.390 | 124,693 | -0.01(-0.19%) |
May 18, 2011 | 5.330 | 5.420 | 5.240 | 5.400 | 183,515 | +0.06(+1.12%) |
May 17, 2011 | 5.350 | 5.500 | 5.080 | 5.340 | 328,695 | -0.08(-1.48%) |
May 16, 2011 | 5.610 | 5.610 | 5.410 | 5.420 | 125,724 | -0.23(-4.07%) |
May 13, 2011 | 5.720 | 5.900 | 5.560 | 5.650 | 141,264 | -0.09(-1.57%) |
May 12, 2011 | 5.580 | 5.770 | 5.500 | 5.740 | 165,574 | +0.14(+2.50%) |
May 11, 2011 | 5.900 | 5.900 | 5.580 | 5.600 | 256,398 | -0.30(-5.08%) |
May 10, 2011 | 6.030 | 6.130 | 5.850 | 5.900 | 183,446 | -0.10(-1.67%) |
May 09, 2011 | 6.140 | 6.140 | 5.990 | 6.000 | 78,842 | -0.13(-2.12%) |
May 06, 2011 | 6.250 | 6.320 | 6.060 | 6.130 | 166,018 | -0.03(-0.49%) |
May 05, 2011 | 6.080 | 6.220 | 6.020 | 6.160 | 126,166 | +0.02(+0.33%) |
May 04, 2011 | 6.130 | 6.260 | 6.060 | 6.140 | 116,234 | -0.01(-0.16%) |
May 03, 2011 | 6.110 | 6.340 | 6.050 | 6.150 | 136,390 | +0.05(+0.82%) |
May 02, 2011 | 6.140 | 6.570 | 6.060 | 6.100 | 247,593 | -0.45(-6.87%) |
Apr 29, 2011 | 6.000 | 6.690 | 5.940 | 6.550 | 698,172 | +0.68(+11.58%) |
Apr 28, 2011 | 5.950 | 5.950 | 5.820 | 5.870 | 75,181 | -0.08(-1.34%) |
Apr 27, 2011 | 5.900 | 5.990 | 5.800 | 5.950 | 58,713 | +0.03(+0.51%) |
Apr 26, 2011 | 5.950 | 6.060 | 5.840 | 5.920 | 211,016 | +0.00(+0.08%) |
Apr 25, 2011 | 5.790 | 5.970 | 5.660 | 5.915 | 202,240 | +0.26(+4.69%) |
Apr 21, 2011 | 5.800 | 5.900 | 5.590 | 5.650 | 121,713 | -0.15(-2.59%) |
Apr 20, 2011 | 5.790 | 5.840 | 5.500 | 5.800 | 153,658 | +0.05(+0.87%) |
Apr 19, 2011 | 6.130 | 6.150 | 5.600 | 5.750 | 1,092,960 | -0.36(-5.89%) |
Apr 18, 2011 | 6.050 | 6.175 | 5.960 | 6.110 | 138,360 | -0.06(-0.97%) |
Apr 15, 2011 | 5.890 | 6.250 | 5.690 | 6.170 | 348,193 | +0.30(+5.11%) |
Apr 14, 2011 | 5.850 | 5.960 | 5.740 | 5.870 | 176,421 | -0.09(-1.51%) |
Apr 13, 2011 | 6.100 | 6.110 | 5.860 | 5.960 | 121,765 | -0.14(-2.30%) |
Apr 12, 2011 | 6.060 | 6.100 | 5.900 | 6.100 | 175,384 | -0.03(-0.49%) |
Apr 11, 2011 | 5.960 | 6.150 | 5.630 | 6.130 | 237,389 | +0.15(+2.51%) |
Apr 08, 2011 | 6.490 | 6.910 | 5.750 | 5.980 | 1,207,017 | +0.45(+8.14%) |
Apr 07, 2011 | 5.460 | 5.604 | 5.310 | 5.530 | 282,886 | +0.11(+2.03%) |
Apr 06, 2011 | 5.460 | 5.790 | 5.400 | 5.420 | 291,347 | +0.00(+0.00%) |
Apr 05, 2011 | 5.150 | 5.580 | 5.030 | 5.420 | 590,419 | +0.27(+5.24%) |
Apr 04, 2011 | 4.750 | 5.150 | 4.750 | 5.150 | 853,229 | +0.48(+10.28%) |
Apr 01, 2011 | 4.570 | 4.670 | 4.370 | 4.670 | 243,189 | +0.19(+4.24%) |
Mar 31, 2011 | 4.590 | 4.620 | 4.310 | 4.480 | 227,510 | -0.38(-7.82%) |
Mar 30, 2011 | 4.860 | 4.860 | 4.700 | 4.860 | 191,659 | +0.12(+2.53%) |
Mar 29, 2011 | 4.670 | 4.770 | 4.640 | 4.740 | 82,237 | +0.05(+1.07%) |
Mar 28, 2011 | 4.680 | 4.720 | 4.601 | 4.690 | 77,807 | +0.03(+0.64%) |
Mar 25, 2011 | 4.610 | 4.690 | 4.510 | 4.660 | 83,999 | +0.05(+1.08%) |
Mar 24, 2011 | 4.620 | 4.630 | 4.550 | 4.610 | 114,832 | +0.04(+0.88%) |
Mar 23, 2011 | 4.600 | 4.600 | 4.500 | 4.570 | 58,597 | +0.07(+1.56%) |
Mar 22, 2011 | 4.410 | 4.600 | 4.350 | 4.500 | 60,421 | +0.08(+1.81%) |
Mar 21, 2011 | 4.350 | 4.420 | 4.280 | 4.420 | 76,781 | +0.15(+3.51%) |
Mar 18, 2011 | 4.370 | 4.400 | 4.260 | 4.270 | 143,966 | -0.06(-1.39%) |
Mar 17, 2011 | 4.340 | 4.640 | 4.320 | 4.330 | 67,724 | +0.02(+0.46%) |
Mar 16, 2011 | 4.430 | 4.470 | 4.300 | 4.310 | 60,773 | -0.16(-3.58%) |
Mar 15, 2011 | 4.470 | 4.480 | 4.140 | 4.470 | 82,665 | -0.09(-1.97%) |
Mar 14, 2011 | 4.500 | 4.600 | 4.460 | 4.560 | 54,331 | -0.02(-0.44%) |
Mar 11, 2011 | 4.580 | 4.660 | 4.500 | 4.580 | 122,065 | -0.04(-0.87%) |
Mar 10, 2011 | 4.570 | 4.630 | 4.520 | 4.620 | 56,877 | -0.02(-0.43%) |
Mar 09, 2011 | 4.590 | 4.660 | 4.550 | 4.640 | 44,646 | +0.03(+0.65%) |
Mar 08, 2011 | 4.530 | 4.630 | 4.500 | 4.610 | 60,647 | +0.05(+1.10%) |
Mar 07, 2011 | 4.690 | 4.690 | 4.500 | 4.560 | 61,086 | -0.08(-1.72%) |
Mar 04, 2011 | 4.590 | 4.720 | 4.580 | 4.640 | 106,925 | +0.06(+1.31%) |
Mar 03, 2011 | 4.650 | 4.680 | 4.250 | 4.580 | 203,343 | -0.03(-0.65%) |
Mar 02, 2011 | 4.500 | 4.640 | 4.500 | 4.610 | 114,979 | +0.12(+2.67%) |