Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.710 | 5.710 | 5.480 | 5.530 | 54,527 | +0.32(+6.14%) |
Mar 29, 2012 | 5.245 | 5.390 | 5.100 | 5.210 | 41,018 | +0.11(+2.16%) |
Mar 28, 2012 | 5.250 | 5.250 | 5.040 | 5.100 | 49,800 | +0.02(+0.39%) |
Mar 27, 2012 | 5.270 | 5.270 | 5.040 | 5.080 | 45,505 | -0.03(-0.59%) |
Mar 26, 2012 | 5.170 | 5.170 | 5.040 | 5.110 | 44,235 | -0.21(-3.95%) |
Mar 23, 2012 | 5.450 | 5.450 | 5.310 | 5.320 | 22,856 | -0.09(-1.66%) |
Mar 22, 2012 | 5.630 | 5.630 | 5.400 | 5.410 | 37,124 | +0.17(+3.24%) |
Mar 21, 2012 | 5.190 | 5.330 | 5.190 | 5.240 | 26,110 | -0.13(-2.42%) |
Mar 20, 2012 | 5.300 | 5.430 | 5.300 | 5.370 | 13,502 | -0.05(-0.92%) |
Mar 19, 2012 | 5.270 | 5.550 | 5.270 | 5.420 | 40,525 | -0.24(-4.24%) |
Mar 16, 2012 | 5.650 | 5.700 | 5.630 | 5.660 | 13,004 | +0.01(+0.18%) |
Mar 15, 2012 | 5.670 | 5.690 | 5.610 | 5.650 | 4,224 | -0.05(-0.88%) |
Mar 14, 2012 | 5.690 | 5.810 | 5.690 | 5.700 | 11,900 | -0.08(-1.38%) |
Mar 13, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,100 | +0.10(+1.76%) |
Mar 12, 2012 | 5.750 | 5.750 | 5.680 | 5.680 | 9,532 | -0.14(-2.41%) |
Mar 09, 2012 | 5.860 | 5.860 | 5.810 | 5.820 | 5,429 | -0.02(-0.34%) |
Mar 08, 2012 | 5.800 | 5.840 | 5.780 | 5.840 | 30,066 | +0.19(+3.36%) |
Mar 07, 2012 | 5.650 | 5.760 | 5.620 | 5.650 | 49,130 | +0.30(+5.61%) |
Mar 06, 2012 | 5.490 | 5.490 | 5.330 | 5.350 | 68,067 | -0.66(-10.98%) |
Mar 05, 2012 | 6.140 | 6.140 | 6.000 | 6.010 | 51,809 | -0.25(-3.99%) |
Mar 02, 2012 | 6.310 | 6.310 | 6.260 | 6.260 | 34,229 | +0.01(+0.16%) |
Mar 01, 2012 | 6.350 | 6.350 | 6.240 | 6.250 | 21,455 | -0.17(-2.65%) |
Feb 29, 2012 | 6.450 | 6.680 | 6.400 | 6.420 | 66,077 | +0.06(+0.94%) |
Feb 28, 2012 | 6.340 | 6.360 | 6.340 | 6.360 | 685 | -0.12(-1.85%) |
Feb 27, 2012 | 6.450 | 6.500 | 6.450 | 6.480 | 35,071 | +0.12(+1.89%) |
Feb 24, 2012 | 6.300 | 6.370 | 6.300 | 6.360 | 13,975 | +0.02(+0.32%) |
Feb 23, 2012 | 6.270 | 6.440 | 6.270 | 6.340 | 8,090 | -0.20(-3.06%) |
Feb 22, 2012 | 6.590 | 6.640 | 6.540 | 6.540 | 48,844 | +0.32(+5.14%) |
Feb 21, 2012 | 6.290 | 6.290 | 6.220 | 6.220 | 26,629 | -0.17(-2.66%) |
Feb 17, 2012 | 6.340 | 6.420 | 6.340 | 6.390 | 13,586 | +0.01(+0.16%) |
Feb 16, 2012 | 6.300 | 6.400 | 6.300 | 6.380 | 66,695 | -0.05(-0.78%) |
Feb 15, 2012 | 6.390 | 6.450 | 6.390 | 6.430 | 9,108 | +0.08(+1.26%) |
Feb 14, 2012 | 6.490 | 6.510 | 6.350 | 6.350 | 16,809 | -0.34(-5.08%) |
Feb 13, 2012 | 6.640 | 6.750 | 6.610 | 6.690 | 65,221 | +0.07(+1.06%) |
Feb 10, 2012 | 6.610 | 6.650 | 6.590 | 6.620 | 109,650 | -0.37(-5.29%) |
Feb 09, 2012 | 7.040 | 7.150 | 6.930 | 6.990 | 75,199 | -0.26(-3.59%) |
Feb 08, 2012 | 7.200 | 7.270 | 7.160 | 7.250 | 81,312 | +0.63(+9.52%) |
Feb 07, 2012 | 6.590 | 6.660 | 6.570 | 6.620 | 49,741 | +0.27(+4.25%) |
Feb 06, 2012 | 6.520 | 6.520 | 6.310 | 6.350 | 13,691 | -0.04(-0.63%) |
Feb 03, 2012 | 6.350 | 6.410 | 6.350 | 6.390 | 24,356 | +0.10(+1.59%) |
Feb 02, 2012 | 6.220 | 6.390 | 6.220 | 6.290 | 25,746 | +0.13(+2.11%) |
Feb 01, 2012 | 6.190 | 6.200 | 6.150 | 6.160 | 14,722 | -0.09(-1.44%) |
Jan 31, 2012 | 6.250 | 6.290 | 6.210 | 6.250 | 153,250 | +0.13(+2.12%) |
Jan 30, 2012 | 6.250 | 6.250 | 6.080 | 6.120 | 23,418 | +0.00(+0.00%) |
Jan 27, 2012 | 6.030 | 6.140 | 6.030 | 6.120 | 62,722 | +0.28(+4.79%) |
Jan 26, 2012 | 5.870 | 6.000 | 5.840 | 5.840 | 19,931 | -0.01(-0.17%) |
Jan 25, 2012 | 5.730 | 5.850 | 5.720 | 5.850 | 31,400 | +0.12(+2.09%) |
Jan 24, 2012 | 5.760 | 5.760 | 5.720 | 5.730 | 26,829 | -0.04(-0.69%) |
Jan 23, 2012 | 5.840 | 5.850 | 5.760 | 5.770 | 35,456 | +0.02(+0.35%) |
Jan 20, 2012 | 5.820 | 5.820 | 5.720 | 5.750 | 25,848 | +0.04(+0.70%) |
Jan 19, 2012 | 5.800 | 5.800 | 5.600 | 5.710 | 55,243 | -0.14(-2.39%) |
Jan 18, 2012 | 5.850 | 5.900 | 5.780 | 5.850 | 40,337 | -0.06(-1.02%) |
Jan 17, 2012 | 6.180 | 6.180 | 5.840 | 5.910 | 142,130 | +0.64(+12.14%) |
Jan 13, 2012 | 5.290 | 5.290 | 5.200 | 5.270 | 11,482 | +0.06(+1.15%) |
Jan 12, 2012 | 5.110 | 5.250 | 5.110 | 5.210 | 97,887 | +0.26(+5.25%) |
Jan 11, 2012 | 4.860 | 4.960 | 4.860 | 4.950 | 21,252 | +0.17(+3.56%) |
Jan 10, 2012 | 4.690 | 4.800 | 4.690 | 4.780 | 15,098 | +0.16(+3.46%) |
Jan 09, 2012 | 4.600 | 4.750 | 4.590 | 4.620 | 30,444 | +0.30(+6.94%) |
Jan 06, 2012 | 4.280 | 4.480 | 4.280 | 4.320 | 4,260 | -0.21(-4.64%) |
Jan 05, 2012 | 4.530 | 4.530 | 4.470 | 4.530 | 11,506 | +0.02(+0.44%) |
Jan 04, 2012 | 4.500 | 4.560 | 4.500 | 4.510 | 9,030 | +0.28(+6.62%) |
Dec 30, 2011 | 4.210 | 4.250 | 4.210 | 4.230 | 67,566 | -0.03(-0.70%) |
Dec 29, 2011 | 4.210 | 4.260 | 4.210 | 4.260 | 128,566 | +0.12(+2.90%) |
Dec 28, 2011 | 4.180 | 4.215 | 4.140 | 4.140 | 34,217 | -0.11(-2.59%) |
Dec 27, 2011 | 4.310 | 4.310 | 4.250 | 4.250 | 58,240 | -0.06(-1.39%) |
Dec 23, 2011 | 4.310 | 4.330 | 4.290 | 4.310 | 73,542 | +0.11(+2.62%) |
Dec 21, 2011 | 4.280 | 4.280 | 4.190 | 4.200 | 75,018 | -0.10(-2.33%) |
Dec 20, 2011 | 4.400 | 4.400 | 4.200 | 4.300 | 145,395 | +0.25(+6.17%) |
Dec 19, 2011 | 4.120 | 4.150 | 4.050 | 4.050 | 66,827 | -0.14(-3.34%) |
Dec 16, 2011 | 4.150 | 4.270 | 4.150 | 4.190 | 37,449 | +0.11(+2.70%) |
Dec 15, 2011 | 4.120 | 4.160 | 4.080 | 4.080 | 28,752 | -0.14(-3.32%) |
Dec 14, 2011 | 4.250 | 4.270 | 4.200 | 4.220 | 127,569 | -0.07(-1.63%) |
Dec 13, 2011 | 4.360 | 4.370 | 4.290 | 4.290 | 25,319 | -0.04(-0.92%) |
Dec 12, 2011 | 4.360 | 4.550 | 4.310 | 4.330 | 23,571 | -0.23(-5.04%) |
Dec 09, 2011 | 4.430 | 4.590 | 4.430 | 4.560 | 8,309 | +0.11(+2.47%) |
Dec 08, 2011 | 4.500 | 4.600 | 4.410 | 4.450 | 47,925 | -0.20(-4.30%) |
Dec 07, 2011 | 4.640 | 4.650 | 4.640 | 4.650 | 2,234 | +0.05(+1.09%) |
Dec 06, 2011 | 4.575 | 4.630 | 4.530 | 4.600 | 8,314 | -0.02(-0.43%) |
Dec 05, 2011 | 4.740 | 4.800 | 4.560 | 4.620 | 95,468 | -0.15(-3.14%) |
Dec 02, 2011 | 5.000 | 5.000 | 4.760 | 4.770 | 83,930 | -0.08(-1.65%) |
Dec 01, 2011 | 5.000 | 5.000 | 4.760 | 4.850 | 7,300 | -0.02(-0.41%) |
Nov 30, 2011 | 4.580 | 4.870 | 4.580 | 4.870 | 42,126 | +0.17(+3.62%) |
Nov 29, 2011 | 4.750 | 4.790 | 4.690 | 4.700 | 173,615 | +0.00(+0.00%) |
Nov 28, 2011 | 4.660 | 4.760 | 4.660 | 4.700 | 29,192 | +0.16(+3.52%) |
Nov 25, 2011 | 4.420 | 4.660 | 4.420 | 4.540 | 22,668 | +0.15(+3.42%) |
Nov 23, 2011 | 4.550 | 4.550 | 4.340 | 4.390 | 45,555 | -0.24(-5.18%) |
Nov 22, 2011 | 4.590 | 4.720 | 4.590 | 4.630 | 37,550 | +0.05(+1.09%) |
Nov 21, 2011 | 4.600 | 4.670 | 4.550 | 4.580 | 32,825 | -0.23(-4.78%) |
Nov 18, 2011 | 4.900 | 4.900 | 4.810 | 4.810 | 33,974 | -0.08(-1.64%) |
Nov 17, 2011 | 4.910 | 5.020 | 4.850 | 4.890 | 31,507 | -0.17(-3.36%) |
Nov 16, 2011 | 5.100 | 5.100 | 5.000 | 5.060 | 28,869 | -0.18(-3.44%) |
Nov 15, 2011 | 5.270 | 5.270 | 5.150 | 5.240 | 89,408 | +0.24(+4.80%) |
Nov 14, 2011 | 5.190 | 5.250 | 5.000 | 5.000 | 388,795 | +0.79(+18.76%) |
Nov 11, 2011 | 4.300 | 4.440 | 4.210 | 4.210 | 100,680 | -0.23(-5.18%) |
Nov 10, 2011 | 4.550 | 4.550 | 4.370 | 4.440 | 44,616 | -0.13(-2.84%) |
Nov 09, 2011 | 4.710 | 4.770 | 4.560 | 4.570 | 66,692 | -0.28(-5.77%) |
Nov 08, 2011 | 4.880 | 4.920 | 4.740 | 4.850 | 44,296 | -0.10(-2.02%) |
Nov 07, 2011 | 4.790 | 4.990 | 4.790 | 4.950 | 41,092 | +0.21(+4.43%) |
Nov 04, 2011 | 5.030 | 5.030 | 4.740 | 4.740 | 41,313 | -0.26(-5.20%) |
Nov 03, 2011 | 4.780 | 5.000 | 4.780 | 5.000 | 48,200 | +0.16(+3.31%) |
Nov 02, 2011 | 5.080 | 5.080 | 4.780 | 4.840 | 35,925 | -0.18(-3.59%) |
Nov 01, 2011 | 4.920 | 5.050 | 4.920 | 5.020 | 109,831 | +0.18(+3.72%) |
Oct 31, 2011 | 4.710 | 5.000 | 4.710 | 4.840 | 228,314 | +0.27(+5.91%) |
Oct 28, 2011 | 4.400 | 4.650 | 4.400 | 4.570 | 34,067 | -0.06(-1.30%) |
Oct 27, 2011 | 4.460 | 4.690 | 4.460 | 4.630 | 160,319 | +0.73(+18.72%) |
Oct 26, 2011 | 3.900 | 3.950 | 3.840 | 3.900 | 17,830 | +0.06(+1.56%) |
Oct 25, 2011 | 3.800 | 4.010 | 3.800 | 3.840 | 42,830 | +0.00(+0.00%) |
Oct 24, 2011 | 3.690 | 3.850 | 3.690 | 3.840 | 58,925 | +0.20(+5.49%) |
Oct 21, 2011 | 3.470 | 3.640 | 3.470 | 3.640 | 3,808 | +0.10(+2.82%) |
Oct 20, 2011 | 3.400 | 3.690 | 3.400 | 3.540 | 11,897 | -0.07(-1.94%) |
Oct 19, 2011 | 3.560 | 3.680 | 3.560 | 3.610 | 42,719 | -0.03(-0.82%) |
Oct 18, 2011 | 3.670 | 3.670 | 3.450 | 3.640 | 32,304 | -0.10(-2.67%) |
Oct 17, 2011 | 3.840 | 3.840 | 3.700 | 3.740 | 20,600 | -0.09(-2.35%) |
Oct 14, 2011 | 3.670 | 3.850 | 3.670 | 3.830 | 21,710 | +0.03(+0.79%) |
Oct 13, 2011 | 3.700 | 3.860 | 3.660 | 3.800 | 48,905 | +0.38(+11.11%) |
Oct 12, 2011 | 3.270 | 3.450 | 3.270 | 3.420 | 16,665 | +0.15(+4.59%) |
Oct 11, 2011 | 3.120 | 3.270 | 3.120 | 3.270 | 4,050 | +0.02(+0.62%) |
Oct 10, 2011 | 3.120 | 3.310 | 3.120 | 3.250 | 70,593 | +0.05(+1.56%) |
Oct 07, 2011 | 3.050 | 3.350 | 3.050 | 3.200 | 20,550 | +0.02(+0.63%) |
Oct 06, 2011 | 3.110 | 3.220 | 3.110 | 3.180 | 45,753 | -0.04(-1.24%) |
Oct 05, 2011 | 3.150 | 3.220 | 3.120 | 3.220 | 21,472 | +0.07(+2.22%) |
Oct 04, 2011 | 2.930 | 3.150 | 2.930 | 3.150 | 38,037 | -0.06(-1.87%) |
Oct 03, 2011 | 3.200 | 3.350 | 3.160 | 3.210 | 96,634 | -0.07(-2.13%) |
Sep 30, 2011 | 3.250 | 3.300 | 3.250 | 3.280 | 20,239 | -0.06(-1.80%) |
Sep 29, 2011 | 3.280 | 3.410 | 3.280 | 3.340 | 96,252 | +0.09(+2.77%) |
Sep 28, 2011 | 3.270 | 3.420 | 3.250 | 3.250 | 74,892 | -0.07(-2.11%) |
Sep 27, 2011 | 3.250 | 3.390 | 3.250 | 3.320 | 123,251 | +0.41(+14.09%) |
Sep 26, 2011 | 3.000 | 3.000 | 2.850 | 2.910 | 146,514 | -0.24(-7.62%) |
Sep 23, 2011 | 3.030 | 3.170 | 3.030 | 3.150 | 74,442 | +0.02(+0.64%) |
Sep 22, 2011 | 3.300 | 3.300 | 3.060 | 3.130 | 86,957 | -0.29(-8.48%) |
Sep 21, 2011 | 3.500 | 3.570 | 3.420 | 3.420 | 56,994 | -0.11(-3.12%) |
Sep 20, 2011 | 3.510 | 3.610 | 3.510 | 3.530 | 54,703 | -0.05(-1.40%) |
Sep 19, 2011 | 3.500 | 3.590 | 3.450 | 3.580 | 36,524 | -0.01(-0.28%) |
Sep 16, 2011 | 3.710 | 3.720 | 3.560 | 3.590 | 77,911 | -0.13(-3.49%) |
Sep 15, 2011 | 3.850 | 3.850 | 3.610 | 3.720 | 10,965 | +0.05(+1.36%) |
Sep 14, 2011 | 3.820 | 3.820 | 3.650 | 3.670 | 230,515 | -0.23(-5.90%) |
Sep 13, 2011 | 3.900 | 3.940 | 3.870 | 3.900 | 55,770 | +0.05(+1.30%) |
Sep 12, 2011 | 3.920 | 3.920 | 3.830 | 3.850 | 106,802 | -0.02(-0.52%) |
Sep 09, 2011 | 3.900 | 3.910 | 3.870 | 3.870 | 27,080 | -0.05(-1.28%) |
Sep 08, 2011 | 4.130 | 4.130 | 3.850 | 3.920 | 48,110 | -0.11(-2.73%) |
Sep 07, 2011 | 3.890 | 4.050 | 3.890 | 4.030 | 90,303 | +0.19(+4.95%) |
Sep 06, 2011 | 3.830 | 3.960 | 3.830 | 3.840 | 92,990 | -0.13(-3.27%) |
Sep 02, 2011 | 4.000 | 4.000 | 3.970 | 3.970 | 148,476 | -0.04(-1.00%) |
Sep 01, 2011 | 4.180 | 4.180 | 3.950 | 4.010 | 49,101 | -0.18(-4.30%) |
Aug 31, 2011 | 4.300 | 4.300 | 4.050 | 4.190 | 63,518 | +0.15(+3.71%) |
Aug 30, 2011 | 3.960 | 4.040 | 3.940 | 4.040 | 98,143 | -0.03(-0.74%) |
Aug 29, 2011 | 4.150 | 4.150 | 4.000 | 4.070 | 102,191 | -0.05(-1.21%) |
Aug 26, 2011 | 4.070 | 4.150 | 4.020 | 4.120 | 130,867 | +0.09(+2.23%) |
Aug 25, 2011 | 4.100 | 4.100 | 3.900 | 4.030 | 192,877 | +0.10(+2.54%) |
Aug 24, 2011 | 4.050 | 4.050 | 3.800 | 3.930 | 302,680 | -0.53(-11.88%) |
Aug 23, 2011 | 4.300 | 4.490 | 4.030 | 4.460 | 216,980 | -0.39(-8.04%) |
Aug 22, 2011 | 4.860 | 5.050 | 4.750 | 4.850 | 73,820 | -0.26(-5.09%) |
Aug 19, 2011 | 5.100 | 5.180 | 5.050 | 5.110 | 41,185 | -0.03(-0.58%) |
Aug 18, 2011 | 5.240 | 5.450 | 5.120 | 5.140 | 116,033 | -0.38(-6.88%) |
Aug 17, 2011 | 5.400 | 5.530 | 5.400 | 5.520 | 35,500 | +0.03(+0.55%) |
Aug 16, 2011 | 5.550 | 5.550 | 5.450 | 5.490 | 65,136 | -0.14(-2.49%) |
Aug 15, 2011 | 5.840 | 5.840 | 5.610 | 5.630 | 49,957 | -0.03(-0.53%) |
Aug 12, 2011 | 5.430 | 5.700 | 5.430 | 5.660 | 89,457 | -0.02(-0.35%) |
Aug 11, 2011 | 5.500 | 5.750 | 5.500 | 5.680 | 70,146 | +0.18(+3.27%) |
Aug 10, 2011 | 5.620 | 5.730 | 5.400 | 5.500 | 174,685 | -0.25(-4.35%) |
Aug 09, 2011 | 5.600 | 5.750 | 5.480 | 5.750 | 121,927 | +0.60(+11.65%) |
Aug 08, 2011 | 5.800 | 5.800 | 5.030 | 5.150 | 306,857 | -0.70(-11.97%) |
Aug 05, 2011 | 6.140 | 6.140 | 5.710 | 5.850 | 174,861 | -0.01(-0.17%) |
Aug 04, 2011 | 6.420 | 6.420 | 5.850 | 5.860 | 88,254 | -0.34(-5.48%) |
Aug 03, 2011 | 6.450 | 6.450 | 6.120 | 6.200 | 74,600 | -0.34(-5.20%) |
Aug 02, 2011 | 6.740 | 6.740 | 6.540 | 6.540 | 31,645 | -0.18(-2.68%) |
Aug 01, 2011 | 6.820 | 6.840 | 6.670 | 6.720 | 46,334 | +0.20(+3.07%) |
Jul 29, 2011 | 6.510 | 6.550 | 6.480 | 6.520 | 69,229 | +0.01(+0.15%) |
Jul 28, 2011 | 6.440 | 6.550 | 6.400 | 6.510 | 96,852 | +0.36(+5.85%) |
Jul 27, 2011 | 6.450 | 6.450 | 6.150 | 6.150 | 174,381 | +0.01(+0.16%) |
Jul 26, 2011 | 6.070 | 6.180 | 6.070 | 6.140 | 35,167 | +0.14(+2.33%) |
Jul 25, 2011 | 5.920 | 6.040 | 5.920 | 6.000 | 39,550 | -0.23(-3.69%) |
Jul 22, 2011 | 6.240 | 6.250 | 6.230 | 6.230 | 41,289 | +0.23(+3.83%) |
Jul 21, 2011 | 5.950 | 6.120 | 5.950 | 6.000 | 100,177 | -0.17(-2.76%) |
Jul 20, 2011 | 6.020 | 6.180 | 6.020 | 6.170 | 172,870 | +0.19(+3.18%) |
Jul 19, 2011 | 6.130 | 6.130 | 5.880 | 5.980 | 78,464 | +0.28(+4.91%) |
Jul 18, 2011 | 5.910 | 5.910 | 5.600 | 5.700 | 25,056 | +0.04(+0.71%) |
Jul 15, 2011 | 5.750 | 5.750 | 5.640 | 5.660 | 49,700 | -0.14(-2.41%) |
Jul 14, 2011 | 5.820 | 6.000 | 5.800 | 5.800 | 66,278 | -0.20(-3.33%) |
Jul 13, 2011 | 5.910 | 6.100 | 5.910 | 6.000 | 88,625 | +0.15(+2.56%) |
Jul 12, 2011 | 6.060 | 6.060 | 5.780 | 5.850 | 82,533 | -0.21(-3.47%) |
Jul 11, 2011 | 6.300 | 6.370 | 6.010 | 6.060 | 49,633 | -0.37(-5.75%) |
Jul 08, 2011 | 6.560 | 6.560 | 6.360 | 6.430 | 40,294 | -0.30(-4.46%) |
Jul 07, 2011 | 6.750 | 6.760 | 6.600 | 6.730 | 70,709 | +0.12(+1.82%) |
Jul 06, 2011 | 6.600 | 6.680 | 6.600 | 6.610 | 65,253 | -0.26(-3.78%) |
Jul 05, 2011 | 6.850 | 6.890 | 6.850 | 6.870 | 40,662 | +0.39(+6.02%) |
Jul 01, 2011 | 6.600 | 6.600 | 6.300 | 6.480 | 69,894 | +0.04(+0.62%) |
Jun 30, 2011 | 6.300 | 6.510 | 6.300 | 6.440 | 101,944 | +0.40(+6.62%) |
Jun 29, 2011 | 6.220 | 6.220 | 6.010 | 6.040 | 155,170 | -0.40(-6.21%) |
Jun 28, 2011 | 6.590 | 6.590 | 6.410 | 6.440 | 91,307 | -0.19(-2.87%) |
Jun 27, 2011 | 6.370 | 6.700 | 6.370 | 6.630 | 89,206 | +0.46(+7.46%) |
Jun 24, 2011 | 6.010 | 6.180 | 6.010 | 6.170 | 129,535 | +0.33(+5.65%) |
Jun 23, 2011 | 5.750 | 5.840 | 5.740 | 5.840 | 53,338 | +0.30(+5.42%) |
Jun 22, 2011 | 5.450 | 5.580 | 5.450 | 5.540 | 102,571 | -0.06(-1.07%) |
Jun 21, 2011 | 5.450 | 5.700 | 5.450 | 5.600 | 99,051 | +0.07(+1.27%) |
Jun 20, 2011 | 5.530 | 5.540 | 5.530 | 5.530 | 68,814 | -0.03(-0.54%) |
Jun 17, 2011 | 5.400 | 5.600 | 5.400 | 5.560 | 99,721 | +0.00(+0.00%) |
Jun 16, 2011 | 5.540 | 5.650 | 5.540 | 5.560 | 42,113 | -0.12(-2.11%) |
Jun 15, 2011 | 5.870 | 5.870 | 5.670 | 5.680 | 136,149 | -0.29(-4.86%) |
Jun 14, 2011 | 5.850 | 6.020 | 5.850 | 5.970 | 184,006 | +0.09(+1.53%) |
Jun 13, 2011 | 5.950 | 5.950 | 5.640 | 5.880 | 160,017 | +0.38(+6.91%) |
Jun 10, 2011 | 5.570 | 5.690 | 5.440 | 5.500 | 203,049 | -0.35(-5.98%) |
Jun 09, 2011 | 5.850 | 5.920 | 5.710 | 5.850 | 129,822 | -0.16(-2.66%) |
Jun 08, 2011 | 6.100 | 6.100 | 5.900 | 6.010 | 92,320 | -0.11(-1.80%) |
Jun 07, 2011 | 6.200 | 6.200 | 6.100 | 6.120 | 103,348 | -0.13(-2.08%) |
Jun 06, 2011 | 6.210 | 6.320 | 6.210 | 6.250 | 24,289 | -0.01(-0.16%) |
Jun 03, 2011 | 6.290 | 6.420 | 6.250 | 6.260 | 39,837 | -0.45(-6.71%) |
May 24, 2011 | 6.810 | 6.810 | 6.610 | 6.710 | 162,673 | -0.15(-2.19%) |
May 23, 2011 | 6.980 | 6.980 | 6.820 | 6.860 | 124,342 | -0.14(-2.00%) |
May 20, 2011 | 7.100 | 7.100 | 7.000 | 7.000 | 37,315 | -0.25(-3.45%) |
May 19, 2011 | 7.210 | 7.260 | 7.200 | 7.250 | 29,595 | +0.09(+1.26%) |
May 18, 2011 | 7.160 | 7.170 | 7.030 | 7.160 | 91,639 | +0.18(+2.58%) |
May 17, 2011 | 7.010 | 7.030 | 6.960 | 6.980 | 61,571 | -0.01(-0.14%) |
May 16, 2011 | 7.140 | 7.140 | 6.980 | 6.990 | 58,499 | -0.13(-1.83%) |
May 13, 2011 | 7.170 | 7.270 | 7.100 | 7.120 | 49,499 | +0.16(+2.30%) |
May 12, 2011 | 7.020 | 7.020 | 6.910 | 6.960 | 57,401 | -0.05(-0.71%) |
May 11, 2011 | 7.200 | 7.200 | 7.000 | 7.010 | 84,587 | -0.39(-5.27%) |
May 10, 2011 | 7.370 | 7.400 | 7.340 | 7.400 | 321,454 | +0.04(+0.54%) |
May 09, 2011 | 7.200 | 7.380 | 7.200 | 7.360 | 174,543 | +0.36(+5.14%) |
May 06, 2011 | 6.820 | 7.000 | 6.820 | 7.000 | 96,570 | +0.13(+1.89%) |
May 05, 2011 | 6.935 | 6.950 | 6.850 | 6.870 | 61,563 | -0.09(-1.29%) |
May 04, 2011 | 7.060 | 7.060 | 6.850 | 6.960 | 101,863 | -0.18(-2.52%) |
May 03, 2011 | 7.290 | 7.290 | 7.130 | 7.140 | 55,976 | -0.20(-2.72%) |
May 02, 2011 | 7.330 | 7.340 | 7.330 | 7.340 | 10,971 | +0.02(+0.27%) |
Apr 29, 2011 | 7.390 | 7.390 | 7.250 | 7.320 | 75,523 | -0.06(-0.81%) |
Apr 28, 2011 | 7.450 | 7.470 | 7.360 | 7.380 | 73,556 | -0.14(-1.86%) |
Apr 27, 2011 | 7.420 | 7.540 | 7.420 | 7.520 | 20,971 | +0.02(+0.27%) |
Apr 26, 2011 | 7.580 | 7.580 | 7.410 | 7.500 | 103,349 | -0.16(-2.09%) |
Apr 25, 2011 | 7.650 | 7.710 | 7.600 | 7.660 | 73,701 | -0.03(-0.39%) |
Apr 21, 2011 | 7.810 | 7.810 | 7.650 | 7.690 | 45,525 | -0.09(-1.16%) |
Apr 20, 2011 | 7.600 | 7.790 | 7.600 | 7.780 | 99,454 | +0.50(+6.87%) |
Apr 19, 2011 | 7.310 | 7.310 | 7.220 | 7.280 | 60,913 | +0.06(+0.83%) |
Apr 18, 2011 | 7.250 | 7.280 | 7.200 | 7.220 | 57,605 | -0.09(-1.23%) |
Apr 15, 2011 | 7.300 | 7.350 | 7.300 | 7.310 | 23,327 | -0.06(-0.81%) |
Apr 14, 2011 | 7.390 | 7.400 | 7.300 | 7.370 | 85,073 | -0.02(-0.27%) |
Apr 13, 2011 | 7.350 | 7.390 | 7.280 | 7.390 | 57,103 | +0.12(+1.65%) |
Apr 12, 2011 | 7.380 | 7.380 | 7.190 | 7.270 | 105,276 | -0.25(-3.32%) |
Apr 11, 2011 | 7.620 | 7.620 | 7.500 | 7.520 | 148,071 | -0.26(-3.34%) |
Apr 08, 2011 | 7.830 | 7.830 | 7.700 | 7.780 | 77,909 | -0.08(-1.02%) |
Apr 07, 2011 | 7.950 | 7.950 | 7.670 | 7.860 | 35,941 | +0.34(+4.52%) |
Apr 06, 2011 | 7.500 | 7.580 | 7.500 | 7.520 | 26,502 | +0.01(+0.13%) |
Apr 05, 2011 | 7.580 | 7.580 | 7.450 | 7.510 | 38,213 | -0.04(-0.53%) |
Apr 04, 2011 | 7.600 | 7.600 | 7.500 | 7.550 | 33,545 | -0.12(-1.56%) |