Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 4.130 | 4.140 | 3.997 | 3.997 | 3,850 | -0.07(-1.79%) |
Jan 30, 2012 | 4.130 | 4.130 | 4.050 | 4.070 | 3,500 | +0.01(+0.25%) |
Jan 27, 2012 | 4.030 | 4.240 | 3.980 | 4.060 | 19,464 | +0.01(+0.25%) |
Jan 26, 2012 | 3.990 | 4.050 | 3.990 | 4.050 | 15,460 | +0.06(+1.50%) |
Jan 25, 2012 | 3.900 | 4.017 | 3.900 | 3.990 | 4,896 | +0.14(+3.61%) |
Jan 24, 2012 | 3.880 | 3.986 | 3.780 | 3.851 | 2,518 | -0.01(-0.23%) |
Jan 23, 2012 | 3.770 | 3.860 | 3.750 | 3.860 | 1,561 | +0.09(+2.39%) |
Jan 20, 2012 | 3.840 | 3.860 | 3.750 | 3.770 | 5,800 | -0.06(-1.57%) |
Jan 19, 2012 | 4.060 | 4.250 | 3.800 | 3.830 | 24,856 | -0.19(-4.71%) |
Jan 18, 2012 | 3.920 | 4.050 | 3.920 | 4.019 | 3,682 | +0.10(+2.54%) |
Jan 17, 2012 | 3.980 | 3.980 | 3.800 | 3.920 | 4,200 | -0.05(-1.26%) |
Jan 13, 2012 | 4.050 | 4.050 | 3.861 | 3.970 | 3,581 | -0.08(-1.98%) |
Jan 12, 2012 | 4.150 | 4.150 | 3.980 | 4.050 | 8,904 | -0.05(-1.22%) |
Jan 11, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 13,150 | +0.07(+1.64%) |
Jan 10, 2012 | 4.050 | 4.050 | 4.026 | 4.034 | 1,535 | +0.03(+0.72%) |
Jan 09, 2012 | 3.990 | 4.050 | 3.990 | 4.005 | 6,120 | +0.02(+0.63%) |
Jan 06, 2012 | 3.990 | 4.020 | 3.950 | 3.980 | 2,850 | -0.02(-0.50%) |
Jan 05, 2012 | 4.010 | 4.016 | 3.990 | 4.000 | 3,695 | -0.05(-1.23%) |
Jan 04, 2012 | 4.040 | 4.050 | 4.000 | 4.050 | 8,326 | -0.12(-2.88%) |
Dec 30, 2011 | 3.850 | 4.220 | 3.850 | 4.170 | 41,282 | +0.25(+6.31%) |
Dec 29, 2011 | 3.760 | 3.940 | 3.730 | 3.922 | 12,145 | +0.22(+6.01%) |
Dec 28, 2011 | 3.990 | 4.010 | 3.700 | 3.700 | 19,415 | -0.32(-7.96%) |
Dec 27, 2011 | 4.000 | 4.020 | 3.940 | 4.020 | 9,633 | +0.07(+1.77%) |
Dec 23, 2011 | 3.770 | 4.060 | 3.740 | 3.950 | 20,668 | +0.22(+5.90%) |
Dec 21, 2011 | 3.720 | 3.873 | 3.720 | 3.730 | 9,128 | -0.04(-1.06%) |
Dec 20, 2011 | 3.850 | 3.850 | 3.700 | 3.770 | 8,040 | +0.07(+1.89%) |
Dec 19, 2011 | 3.850 | 3.978 | 3.700 | 3.700 | 6,330 | -0.16(-4.15%) |
Dec 16, 2011 | 3.680 | 3.860 | 3.680 | 3.860 | 15,185 | +0.18(+4.89%) |
Dec 15, 2011 | 3.750 | 3.750 | 3.680 | 3.680 | 5,372 | -0.07(-1.87%) |
Dec 14, 2011 | 3.760 | 3.840 | 3.740 | 3.750 | 7,193 | -0.01(-0.27%) |
Dec 13, 2011 | 3.780 | 3.780 | 3.760 | 3.760 | 4,995 | -0.02(-0.59%) |
Dec 12, 2011 | 3.760 | 3.909 | 3.760 | 3.783 | 10,760 | -0.07(-1.75%) |
Dec 09, 2011 | 3.840 | 3.950 | 3.810 | 3.850 | 10,817 | +0.03(+0.79%) |
Dec 08, 2011 | 3.900 | 3.900 | 3.820 | 3.820 | 7,236 | -0.16(-3.99%) |
Dec 07, 2011 | 3.910 | 3.979 | 3.910 | 3.979 | 400 | +0.01(+0.22%) |
Dec 06, 2011 | 3.890 | 3.980 | 3.890 | 3.970 | 6,759 | +0.07(+1.79%) |
Dec 05, 2011 | 3.900 | 3.900 | 3.870 | 3.900 | 3,663 | +0.01(+0.25%) |
Dec 02, 2011 | 3.920 | 3.920 | 3.850 | 3.890 | 6,178 | -0.03(-0.76%) |
Dec 01, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 978 | +0.00(+0.00%) |
Nov 30, 2011 | 3.960 | 3.960 | 3.840 | 3.920 | 8,547 | +0.07(+1.82%) |
Nov 29, 2011 | 3.940 | 4.021 | 3.840 | 3.850 | 12,348 | -0.09(-2.28%) |
Nov 28, 2011 | 4.100 | 4.100 | 3.940 | 3.940 | 14,530 | -0.01(-0.25%) |
Nov 25, 2011 | 3.990 | 3.990 | 3.950 | 3.950 | 2,100 | -0.08(-1.97%) |
Nov 23, 2011 | 4.070 | 4.180 | 4.029 | 4.029 | 13,360 | -0.19(-4.52%) |
Nov 22, 2011 | 4.070 | 4.220 | 4.050 | 4.220 | 8,924 | +0.12(+2.93%) |
Nov 21, 2011 | 4.150 | 4.150 | 4.070 | 4.100 | 6,235 | -0.10(-2.38%) |
Nov 18, 2011 | 4.040 | 4.260 | 4.040 | 4.200 | 1,871 | +0.13(+3.24%) |
Nov 17, 2011 | 4.010 | 4.068 | 4.010 | 4.068 | 825 | -0.00(-0.05%) |
Nov 16, 2011 | 4.140 | 4.140 | 4.070 | 4.070 | 3,405 | +0.01(+0.36%) |
Nov 15, 2011 | 4.090 | 4.110 | 4.040 | 4.055 | 7,426 | +0.02(+0.50%) |
Nov 14, 2011 | 3.950 | 4.080 | 3.900 | 4.035 | 18,028 | -0.08(-2.06%) |
Nov 11, 2011 | 4.000 | 4.150 | 3.950 | 4.120 | 4,468 | +0.12(+3.00%) |
Nov 10, 2011 | 4.030 | 4.300 | 4.000 | 4.000 | 9,938 | -0.03(-0.74%) |
Nov 09, 2011 | 4.050 | 4.239 | 4.000 | 4.030 | 6,100 | -0.17(-4.05%) |
Nov 08, 2011 | 4.070 | 4.200 | 4.070 | 4.200 | 5,715 | +0.12(+2.94%) |
Nov 07, 2011 | 4.120 | 4.300 | 4.080 | 4.080 | 5,200 | -0.04(-0.97%) |
Nov 04, 2011 | 4.200 | 4.200 | 4.070 | 4.120 | 3,950 | -0.21(-4.85%) |
Nov 03, 2011 | 4.290 | 4.330 | 4.140 | 4.330 | 7,600 | +0.17(+4.08%) |
Nov 02, 2011 | 4.300 | 4.300 | 4.140 | 4.160 | 5,860 | -0.10(-2.43%) |
Nov 01, 2011 | 4.350 | 4.350 | 4.150 | 4.263 | 4,406 | -0.19(-4.19%) |
Oct 31, 2011 | 4.480 | 4.480 | 4.390 | 4.450 | 800 | -0.03(-0.61%) |
Oct 28, 2011 | 4.450 | 4.478 | 4.450 | 4.478 | 600 | +0.03(+0.62%) |
Oct 27, 2011 | 4.550 | 4.550 | 4.340 | 4.450 | 8,249 | +0.05(+1.14%) |
Oct 26, 2011 | 4.400 | 4.430 | 4.400 | 4.400 | 4,400 | +0.09(+2.08%) |
Oct 25, 2011 | 4.450 | 4.450 | 4.311 | 4.311 | 2,500 | -0.22(-4.85%) |
Oct 24, 2011 | 4.070 | 4.650 | 4.040 | 4.530 | 19,881 | +0.43(+10.49%) |
Oct 21, 2011 | 4.050 | 4.140 | 4.012 | 4.100 | 12,506 | +0.02(+0.51%) |
Oct 20, 2011 | 4.140 | 4.150 | 3.840 | 4.079 | 6,710 | -0.06(-1.47%) |
Oct 19, 2011 | 4.090 | 4.150 | 4.090 | 4.140 | 2,100 | +0.14(+3.53%) |
Oct 18, 2011 | 4.100 | 4.189 | 3.990 | 3.999 | 5,680 | -0.10(-2.46%) |
Oct 17, 2011 | 4.130 | 4.130 | 4.020 | 4.100 | 1,038 | -0.03(-0.73%) |
Oct 14, 2011 | 4.140 | 4.140 | 4.070 | 4.130 | 1,000 | +0.11(+2.74%) |
Oct 13, 2011 | 4.020 | 4.090 | 4.020 | 4.020 | 1,200 | +0.00(+0.00%) |
Oct 12, 2011 | 4.110 | 4.110 | 4.020 | 4.020 | 10,344 | -0.10(-2.31%) |
Oct 11, 2011 | 4.130 | 4.200 | 4.115 | 4.115 | 3,800 | -0.08(-2.02%) |
Oct 10, 2011 | 4.100 | 4.200 | 4.100 | 4.200 | 1,600 | +0.21(+5.26%) |
Oct 07, 2011 | 4.100 | 4.100 | 3.930 | 3.990 | 143,400 | -0.11(-2.68%) |
Oct 06, 2011 | 4.080 | 4.150 | 4.080 | 4.100 | 3,795 | +0.00(+0.02%) |
Oct 05, 2011 | 4.250 | 4.260 | 3.980 | 4.099 | 8,853 | -0.09(-2.17%) |
Oct 04, 2011 | 4.060 | 4.190 | 3.950 | 4.190 | 18,825 | +0.02(+0.36%) |
Oct 03, 2011 | 4.150 | 4.240 | 4.107 | 4.175 | 4,232 | -0.22(-5.01%) |
Sep 30, 2011 | 4.420 | 4.430 | 4.350 | 4.395 | 6,500 | -0.05(-1.01%) |
Sep 29, 2011 | 4.620 | 4.620 | 4.370 | 4.440 | 8,150 | +0.16(+3.74%) |
Sep 28, 2011 | 4.290 | 4.290 | 4.178 | 4.280 | 4,696 | +0.07(+1.61%) |
Sep 27, 2011 | 4.263 | 4.280 | 4.140 | 4.212 | 1,625 | +0.10(+2.48%) |
Sep 26, 2011 | 4.250 | 4.309 | 4.110 | 4.110 | 7,414 | -0.03(-0.64%) |
Sep 23, 2011 | 4.340 | 4.471 | 4.060 | 4.136 | 14,734 | -0.09(-2.22%) |
Sep 22, 2011 | 4.510 | 4.900 | 4.230 | 4.230 | 7,000 | -0.32(-7.03%) |
Sep 21, 2011 | 4.650 | 4.650 | 4.550 | 4.550 | 3,657 | -0.08(-1.73%) |
Sep 20, 2011 | 4.830 | 4.830 | 4.610 | 4.630 | 7,711 | -0.22(-4.54%) |
Sep 19, 2011 | 4.630 | 5.050 | 4.630 | 4.850 | 34,145 | +0.22(+4.75%) |
Sep 16, 2011 | 4.010 | 4.680 | 4.000 | 4.630 | 22,364 | +0.64(+16.04%) |
Sep 15, 2011 | 4.040 | 4.100 | 3.978 | 3.990 | 5,061 | +0.09(+2.31%) |
Sep 14, 2011 | 4.010 | 4.090 | 3.810 | 3.900 | 11,700 | -0.02(-0.51%) |
Sep 13, 2011 | 3.910 | 4.100 | 3.910 | 3.920 | 10,109 | +0.02(+0.51%) |
Sep 12, 2011 | 4.250 | 4.250 | 3.850 | 3.900 | 17,785 | -0.35(-8.24%) |
Sep 09, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 800 | -0.05(-1.16%) |
Sep 08, 2011 | 4.270 | 4.360 | 4.270 | 4.300 | 2,230 | -0.06(-1.38%) |
Sep 07, 2011 | 4.380 | 4.416 | 4.250 | 4.360 | 6,167 | -0.07(-1.58%) |
Sep 06, 2011 | 4.500 | 4.500 | 4.400 | 4.430 | 4,110 | -0.37(-7.71%) |
Sep 02, 2011 | 4.750 | 4.924 | 4.570 | 4.800 | 3,590 | +0.03(+0.63%) |
Sep 01, 2011 | 4.860 | 4.860 | 4.770 | 4.770 | 2,302 | -0.22(-4.41%) |
Aug 31, 2011 | 4.820 | 5.050 | 4.820 | 4.990 | 1,100 | +0.26(+5.50%) |
Aug 29, 2011 | 4.660 | 4.730 | 4.730 | 4.730 | 4,300 | +0.02(+0.42%) |
Aug 26, 2011 | 4.610 | 4.890 | 4.610 | 4.710 | 2,010 | +0.16(+3.52%) |
Aug 25, 2011 | 4.710 | 4.710 | 4.550 | 4.550 | 4,990 | -0.19(-4.01%) |
Aug 24, 2011 | 4.870 | 4.960 | 4.740 | 4.740 | 9,201 | -0.03(-0.63%) |
Aug 23, 2011 | 4.940 | 4.940 | 4.740 | 4.770 | 6,317 | -0.17(-3.44%) |
Aug 22, 2011 | 4.760 | 5.030 | 4.760 | 4.940 | 29,850 | +0.19(+4.00%) |
Aug 19, 2011 | 4.730 | 4.820 | 4.670 | 4.750 | 4,649 | -0.14(-2.82%) |
Aug 18, 2011 | 4.970 | 4.970 | 4.888 | 4.888 | 4,400 | -0.11(-2.24%) |
Aug 17, 2011 | 4.980 | 5.000 | 4.980 | 5.000 | 560 | +0.05(+1.01%) |
Aug 16, 2011 | 4.950 | 5.040 | 4.950 | 4.950 | 5,735 | -0.05(-1.00%) |
Aug 15, 2011 | 4.970 | 5.000 | 4.970 | 5.000 | 900 | +0.15(+3.01%) |
Aug 12, 2011 | 4.900 | 4.900 | 4.820 | 4.854 | 2,922 | -0.15(-2.92%) |
Aug 11, 2011 | 4.980 | 5.380 | 4.850 | 5.000 | 12,160 | +0.36(+7.76%) |
Aug 10, 2011 | 4.290 | 4.650 | 4.190 | 4.640 | 6,756 | +0.37(+8.67%) |
Aug 09, 2011 | 4.800 | 4.600 | 4.041 | 4.270 | 7,993 | -0.18(-4.04%) |
Aug 08, 2011 | 4.800 | 4.800 | 4.450 | 4.450 | 9,557 | -0.38(-7.87%) |
Aug 05, 2011 | 4.800 | 4.920 | 4.800 | 4.830 | 7,045 | -0.07(-1.43%) |
Aug 04, 2011 | 4.900 | 5.050 | 4.900 | 4.900 | 9,700 | -0.12(-2.39%) |
Aug 03, 2011 | 4.700 | 5.020 | 4.700 | 5.020 | 9,700 | +0.32(+6.81%) |
Aug 02, 2011 | 4.860 | 4.950 | 4.700 | 4.700 | 6,889 | -0.29(-5.81%) |
Aug 01, 2011 | 5.100 | 5.100 | 4.860 | 4.990 | 5,546 | -0.20(-3.85%) |
Jul 29, 2011 | 4.850 | 5.190 | 4.850 | 5.190 | 7,789 | +0.32(+6.57%) |
Jul 28, 2011 | 5.000 | 5.150 | 4.850 | 4.870 | 20,378 | -0.13(-2.60%) |
Jul 27, 2011 | 5.280 | 5.290 | 5.000 | 5.000 | 7,903 | -0.36(-6.72%) |
Jul 26, 2011 | 5.370 | 5.443 | 5.360 | 5.360 | 1,299 | +0.07(+1.32%) |
Jul 25, 2011 | 5.250 | 5.340 | 5.250 | 5.290 | 649 | -0.03(-0.56%) |
Jul 22, 2011 | 5.420 | 5.480 | 5.320 | 5.320 | 7,639 | -0.11(-2.03%) |
Jul 21, 2011 | 5.290 | 5.480 | 5.266 | 5.430 | 13,107 | +0.07(+1.31%) |
Jul 20, 2011 | 5.100 | 5.400 | 5.020 | 5.360 | 11,328 | +0.31(+6.14%) |
Jul 19, 2011 | 5.050 | 5.090 | 5.050 | 5.050 | 4,400 | -0.07(-1.37%) |
Jul 18, 2011 | 5.140 | 5.210 | 5.060 | 5.120 | 2,600 | -0.09(-1.73%) |
Jul 15, 2011 | 5.130 | 5.270 | 5.080 | 5.210 | 29,898 | +0.16(+3.17%) |
Jul 14, 2011 | 5.230 | 5.230 | 5.050 | 5.050 | 15,245 | -0.23(-4.36%) |
Jul 13, 2011 | 5.330 | 5.330 | 5.250 | 5.280 | 18,150 | -0.06(-1.12%) |
Jul 12, 2011 | 5.280 | 5.382 | 5.240 | 5.340 | 4,497 | -0.03(-0.56%) |
Jul 11, 2011 | 5.170 | 5.370 | 5.120 | 5.370 | 5,850 | +0.13(+2.48%) |
Jul 08, 2011 | 5.120 | 5.250 | 5.100 | 5.240 | 2,400 | +0.10(+1.95%) |
Jul 07, 2011 | 5.090 | 5.229 | 5.090 | 5.140 | 4,865 | +0.03(+0.59%) |
Jul 06, 2011 | 5.030 | 5.110 | 4.980 | 5.110 | 4,247 | +0.14(+2.82%) |
Jul 05, 2011 | 4.930 | 4.970 | 4.930 | 4.970 | 6,007 | +0.01(+0.20%) |
Jul 01, 2011 | 5.000 | 5.067 | 4.860 | 4.960 | 9,523 | -0.08(-1.59%) |
Jun 30, 2011 | 4.670 | 5.040 | 4.670 | 5.040 | 15,730 | +0.38(+8.15%) |
Jun 29, 2011 | 4.660 | 4.720 | 4.650 | 4.660 | 24,500 | +0.04(+0.87%) |
Jun 28, 2011 | 4.550 | 4.650 | 4.550 | 4.620 | 13,767 | -0.01(-0.22%) |
Jun 27, 2011 | 4.660 | 4.690 | 4.380 | 4.630 | 12,255 | -0.09(-1.91%) |
Jun 24, 2011 | 4.870 | 4.870 | 4.630 | 4.720 | 2,620 | -0.20(-4.07%) |
Jun 23, 2011 | 4.810 | 4.960 | 4.810 | 4.920 | 2,184 | +0.02(+0.41%) |
Jun 22, 2011 | 4.900 | 4.900 | 4.810 | 4.900 | 3,541 | +0.00(+0.00%) |
Jun 21, 2011 | 4.900 | 4.900 | 4.790 | 4.900 | 3,500 | +0.09(+1.87%) |
Jun 20, 2011 | 4.843 | 4.900 | 4.810 | 4.810 | 2,333 | -0.09(-1.84%) |
Jun 17, 2011 | 4.840 | 4.960 | 4.840 | 4.900 | 7,268 | +0.10(+2.08%) |
Jun 16, 2011 | 4.880 | 4.880 | 4.800 | 4.800 | 1,650 | +0.00(+0.00%) |
Jun 15, 2011 | 4.680 | 4.820 | 4.671 | 4.800 | 24,010 | +0.16(+3.45%) |
Jun 14, 2011 | 4.700 | 4.700 | 4.560 | 4.640 | 18,120 | -0.10(-2.11%) |
Jun 13, 2011 | 4.770 | 4.800 | 4.670 | 4.740 | 2,519 | -0.13(-2.67%) |
Jun 10, 2011 | 4.860 | 4.950 | 4.660 | 4.870 | 6,100 | -0.04(-0.81%) |
Jun 09, 2011 | 4.810 | 5.000 | 4.810 | 4.910 | 4,174 | +0.10(+2.08%) |
Jun 08, 2011 | 4.500 | 4.910 | 4.440 | 4.810 | 27,155 | +0.16(+3.44%) |
Jun 07, 2011 | 4.650 | 4.680 | 4.630 | 4.650 | 1,700 | +0.03(+0.65%) |
Jun 06, 2011 | 4.850 | 4.850 | 4.500 | 4.620 | 21,675 | -0.33(-6.67%) |
Jun 03, 2011 | 4.970 | 5.000 | 4.950 | 4.950 | 1,891 | +0.14(+2.91%) |
May 24, 2011 | 4.810 | 4.810 | 4.760 | 4.810 | 9,075 | -0.02(-0.41%) |
May 23, 2011 | 4.730 | 4.930 | 4.630 | 4.830 | 14,738 | +0.03(+0.63%) |
May 20, 2011 | 4.810 | 4.810 | 4.640 | 4.800 | 7,900 | +0.00(+0.00%) |
May 19, 2011 | 4.740 | 4.810 | 4.740 | 4.800 | 8,367 | -0.01(-0.21%) |
May 18, 2011 | 4.800 | 4.810 | 4.706 | 4.810 | 11,580 | +0.01(+0.21%) |
May 17, 2011 | 5.020 | 5.020 | 4.720 | 4.800 | 24,211 | -0.27(-5.33%) |
May 16, 2011 | 5.140 | 5.140 | 5.050 | 5.070 | 2,252 | -0.05(-0.98%) |
May 13, 2011 | 5.130 | 5.180 | 5.050 | 5.120 | 8,300 | -0.04(-0.78%) |
May 12, 2011 | 5.170 | 5.237 | 5.150 | 5.160 | 9,285 | -0.06(-1.15%) |
May 11, 2011 | 5.289 | 5.289 | 5.160 | 5.220 | 12,200 | -0.07(-1.32%) |
May 10, 2011 | 5.150 | 5.300 | 5.150 | 5.290 | 10,940 | +0.11(+2.12%) |
May 09, 2011 | 5.240 | 5.250 | 5.120 | 5.180 | 7,268 | -0.07(-1.33%) |
May 06, 2011 | 5.010 | 5.290 | 5.010 | 5.250 | 9,556 | +0.28(+5.63%) |
May 05, 2011 | 5.000 | 5.030 | 4.900 | 4.970 | 10,435 | -0.08(-1.58%) |
May 04, 2011 | 5.220 | 5.270 | 5.050 | 5.050 | 3,073 | -0.08(-1.56%) |
May 03, 2011 | 5.190 | 5.200 | 5.130 | 5.130 | 1,928 | -0.06(-1.16%) |
May 02, 2011 | 5.140 | 5.190 | 5.120 | 5.190 | 11,123 | -0.07(-1.33%) |
Apr 29, 2011 | 5.220 | 5.299 | 5.200 | 5.260 | 10,920 | +0.10(+1.94%) |
Apr 28, 2011 | 5.110 | 5.160 | 5.110 | 5.160 | 3,772 | +0.05(+0.98%) |
Apr 27, 2011 | 5.070 | 5.130 | 5.070 | 5.110 | 12,040 | -0.01(-0.20%) |
Apr 26, 2011 | 5.340 | 5.366 | 5.100 | 5.120 | 30,278 | -0.31(-5.71%) |
Apr 25, 2011 | 5.280 | 5.430 | 5.220 | 5.430 | 7,680 | +0.22(+4.22%) |
Apr 21, 2011 | 5.100 | 5.210 | 4.970 | 5.210 | 19,986 | +0.07(+1.36%) |
Apr 20, 2011 | 5.180 | 5.189 | 5.100 | 5.140 | 16,008 | -0.03(-0.58%) |
Apr 19, 2011 | 5.270 | 5.270 | 5.100 | 5.170 | 26,813 | -0.02(-0.39%) |
Apr 18, 2011 | 5.350 | 5.363 | 5.190 | 5.190 | 9,922 | -0.08(-1.52%) |
Apr 15, 2011 | 5.310 | 5.420 | 5.260 | 5.270 | 10,858 | +0.02(+0.38%) |
Apr 14, 2011 | 5.270 | 5.290 | 5.200 | 5.250 | 13,600 | -0.06(-1.13%) |
Apr 13, 2011 | 5.280 | 5.320 | 5.150 | 5.310 | 10,822 | -0.06(-1.12%) |
Apr 12, 2011 | 5.300 | 5.400 | 5.150 | 5.370 | 15,920 | -0.10(-1.83%) |
Apr 11, 2011 | 5.640 | 5.710 | 5.450 | 5.470 | 12,400 | -0.16(-2.84%) |
Apr 08, 2011 | 5.660 | 5.660 | 5.460 | 5.630 | 10,790 | +0.05(+0.90%) |
Apr 07, 2011 | 5.540 | 5.673 | 5.400 | 5.580 | 10,540 | +0.01(+0.16%) |
Apr 06, 2011 | 5.740 | 5.740 | 5.500 | 5.571 | 25,948 | -0.22(-3.78%) |
Apr 05, 2011 | 5.940 | 5.940 | 5.630 | 5.790 | 11,661 | -0.11(-1.86%) |
Apr 04, 2011 | 5.900 | 6.130 | 5.840 | 5.900 | 11,129 | +0.12(+2.07%) |
Apr 01, 2011 | 5.850 | 5.900 | 5.720 | 5.780 | 8,155 | +0.08(+1.40%) |
Mar 31, 2011 | 5.660 | 5.736 | 5.660 | 5.700 | 8,084 | +0.07(+1.23%) |
Mar 30, 2011 | 5.730 | 5.750 | 5.631 | 5.631 | 16,094 | -0.10(-1.73%) |
Mar 29, 2011 | 5.640 | 5.750 | 5.580 | 5.730 | 23,949 | +0.08(+1.42%) |
Mar 28, 2011 | 5.990 | 6.020 | 5.600 | 5.650 | 13,647 | -0.36(-5.99%) |
Mar 25, 2011 | 6.120 | 6.150 | 5.840 | 6.010 | 13,960 | -0.11(-1.80%) |
Mar 24, 2011 | 5.730 | 6.140 | 5.730 | 6.120 | 4,372 | +0.44(+7.75%) |
Mar 23, 2011 | 5.800 | 5.800 | 5.560 | 5.680 | 7,577 | -0.17(-2.91%) |
Mar 22, 2011 | 5.610 | 5.930 | 5.610 | 5.850 | 12,097 | +0.11(+1.92%) |
Mar 21, 2011 | 5.790 | 5.800 | 5.650 | 5.740 | 7,743 | +0.09(+1.59%) |
Mar 18, 2011 | 5.600 | 5.650 | 5.400 | 5.650 | 18,241 | +0.15(+2.73%) |
Mar 17, 2011 | 5.350 | 5.668 | 5.350 | 5.500 | 24,369 | +0.20(+3.77%) |
Mar 16, 2011 | 5.700 | 5.710 | 5.300 | 5.300 | 30,077 | -0.34(-6.03%) |
Mar 15, 2011 | 5.730 | 6.240 | 5.630 | 5.640 | 30,129 | -0.60(-9.62%) |
Mar 14, 2011 | 6.700 | 6.700 | 5.700 | 6.240 | 39,251 | -0.47(-7.01%) |
Mar 11, 2011 | 6.820 | 6.870 | 6.430 | 6.710 | 26,469 | -0.29(-4.14%) |
Mar 10, 2011 | 6.950 | 7.110 | 6.900 | 7.000 | 7,022 | +0.04(+0.57%) |
Mar 09, 2011 | 6.980 | 7.090 | 6.950 | 6.960 | 3,930 | -0.13(-1.83%) |
Mar 08, 2011 | 7.140 | 7.140 | 6.960 | 7.090 | 3,952 | +0.07(+1.01%) |
Mar 07, 2011 | 6.920 | 7.050 | 6.920 | 7.019 | 10,613 | +0.07(+0.99%) |
Mar 04, 2011 | 6.770 | 7.070 | 6.700 | 6.950 | 14,102 | +0.25(+3.73%) |
Mar 03, 2011 | 6.960 | 7.020 | 6.700 | 6.700 | 15,685 | -0.40(-5.63%) |
Mar 02, 2011 | 7.140 | 7.140 | 6.820 | 7.100 | 18,112 | -0.04(-0.56%) |
Mar 01, 2011 | 7.370 | 7.400 | 7.030 | 7.140 | 24,062 | -0.23(-3.12%) |
Feb 28, 2011 | 7.100 | 7.400 | 6.973 | 7.370 | 24,761 | +0.34(+4.81%) |
Feb 25, 2011 | 7.000 | 7.100 | 6.840 | 7.032 | 21,568 | +0.03(+0.45%) |
Feb 24, 2011 | 6.970 | 7.000 | 6.970 | 7.000 | 11,503 | +0.06(+0.86%) |
Feb 23, 2011 | 6.900 | 7.000 | 6.860 | 6.940 | 16,513 | -0.05(-0.72%) |
Feb 22, 2011 | 7.000 | 7.050 | 6.800 | 6.990 | 24,198 | -0.01(-0.16%) |
Feb 18, 2011 | 6.970 | 7.100 | 6.970 | 7.001 | 42,180 | +0.04(+0.59%) |
Feb 17, 2011 | 6.640 | 7.100 | 6.600 | 6.960 | 55,550 | +0.40(+6.10%) |
Feb 16, 2011 | 7.000 | 7.000 | 6.510 | 6.560 | 21,893 | -0.25(-3.67%) |
Feb 15, 2011 | 6.950 | 7.000 | 6.750 | 6.810 | 17,916 | -0.19(-2.71%) |
Feb 14, 2011 | 7.320 | 7.440 | 6.740 | 7.000 | 66,113 | -0.40(-5.41%) |
Feb 11, 2011 | 6.550 | 7.549 | 6.490 | 7.400 | 116,256 | +0.94(+14.55%) |
Feb 10, 2011 | 5.780 | 6.750 | 5.750 | 6.460 | 59,218 | +0.73(+12.74%) |
Feb 09, 2011 | 5.500 | 5.850 | 5.330 | 5.730 | 13,490 | +0.23(+4.18%) |
Feb 08, 2011 | 5.600 | 5.650 | 5.500 | 5.500 | 8,347 | -0.14(-2.48%) |
Feb 07, 2011 | 5.830 | 5.830 | 5.600 | 5.640 | 13,520 | -0.20(-3.42%) |
Feb 04, 2011 | 5.870 | 5.920 | 5.711 | 5.840 | 13,052 | -0.12(-2.01%) |
Feb 03, 2011 | 6.140 | 6.630 | 5.800 | 5.960 | 57,730 | -0.09(-1.49%) |
Feb 02, 2011 | 5.010 | 6.050 | 5.010 | 6.050 | 67,601 | +1.00(+19.80%) |