Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.218 | 7.398 | 7.002 | 7.101 | 1,122,089 | -0.11(-1.50%) |
Feb 28, 2012 | 7.119 | 7.425 | 6.939 | 7.209 | 2,922,652 | +0.07(+1.01%) |
Feb 27, 2012 | 7.524 | 7.524 | 7.101 | 7.137 | 1,682,293 | -0.50(-6.49%) |
Feb 24, 2012 | 7.659 | 7.803 | 7.614 | 7.632 | 623,913 | +0.00(+0.00%) |
Feb 23, 2012 | 7.587 | 7.758 | 7.353 | 7.632 | 953,635 | +0.04(+0.47%) |
Feb 22, 2012 | 7.767 | 7.767 | 7.533 | 7.596 | 919,397 | -0.14(-1.86%) |
Feb 21, 2012 | 7.659 | 8.037 | 7.542 | 7.740 | 1,835,716 | +0.20(+2.63%) |
Feb 17, 2012 | 7.623 | 7.704 | 7.425 | 7.542 | 751,322 | -0.03(-0.36%) |
Feb 16, 2012 | 7.677 | 7.722 | 7.389 | 7.569 | 1,599,943 | -0.13(-1.64%) |
Feb 15, 2012 | 6.507 | 8.037 | 6.480 | 7.695 | 5,091,288 | +1.24(+19.25%) |
Feb 14, 2012 | 6.570 | 6.579 | 6.345 | 6.453 | 960,705 | -0.13(-1.92%) |
Feb 13, 2012 | 6.345 | 6.588 | 6.048 | 6.579 | 1,255,509 | +0.34(+5.48%) |
Feb 10, 2012 | 5.715 | 6.408 | 5.715 | 6.237 | 1,718,291 | +0.44(+7.61%) |
Feb 09, 2012 | 5.769 | 5.823 | 5.724 | 5.796 | 367,956 | +0.04(+0.63%) |
Feb 08, 2012 | 5.760 | 5.805 | 5.670 | 5.760 | 372,384 | +0.04(+0.79%) |
Feb 07, 2012 | 5.787 | 5.814 | 5.697 | 5.715 | 355,854 | -0.07(-1.24%) |
Feb 06, 2012 | 5.742 | 5.823 | 5.643 | 5.787 | 525,783 | -0.02(-0.31%) |
Feb 03, 2012 | 5.715 | 5.823 | 5.659 | 5.805 | 414,680 | +0.24(+4.37%) |
Feb 02, 2012 | 5.616 | 5.751 | 5.508 | 5.562 | 441,010 | -0.05(-0.96%) |
Feb 01, 2012 | 5.634 | 5.634 | 5.499 | 5.616 | 629,078 | +0.02(+0.32%) |
Jan 31, 2012 | 5.769 | 5.886 | 5.490 | 5.598 | 408,191 | -0.14(-2.35%) |
Jan 30, 2012 | 5.823 | 5.949 | 5.706 | 5.733 | 263,223 | -0.18(-3.04%) |
Jan 27, 2012 | 5.670 | 5.958 | 5.598 | 5.913 | 412,063 | +0.23(+4.12%) |
Jan 26, 2012 | 5.958 | 5.967 | 5.679 | 5.679 | 365,669 | -0.24(-4.10%) |
Jan 25, 2012 | 5.697 | 5.949 | 5.580 | 5.922 | 461,489 | +0.20(+3.46%) |
Jan 24, 2012 | 5.841 | 5.913 | 5.670 | 5.724 | 433,457 | -0.18(-3.05%) |
Jan 23, 2012 | 5.697 | 6.012 | 5.670 | 5.904 | 705,644 | +0.23(+3.96%) |
Jan 20, 2012 | 5.643 | 5.760 | 5.625 | 5.679 | 425,840 | +0.04(+0.64%) |
Jan 19, 2012 | 5.472 | 5.670 | 5.427 | 5.643 | 719,638 | +0.22(+3.98%) |
Jan 18, 2012 | 5.175 | 5.436 | 5.175 | 5.427 | 531,513 | +0.25(+4.87%) |
Jan 17, 2012 | 5.157 | 5.211 | 5.085 | 5.175 | 411,305 | +0.07(+1.41%) |
Jan 13, 2012 | 5.148 | 5.186 | 5.049 | 5.103 | 400,876 | -0.13(-2.58%) |
Jan 12, 2012 | 5.337 | 5.400 | 5.229 | 5.238 | 351,771 | -0.10(-1.86%) |
Jan 11, 2012 | 5.445 | 5.454 | 5.283 | 5.337 | 325,442 | -0.14(-2.47%) |
Jan 10, 2012 | 5.310 | 5.508 | 5.310 | 5.472 | 585,192 | +0.25(+4.83%) |
Jan 09, 2012 | 5.373 | 5.427 | 5.220 | 5.220 | 643,996 | -0.14(-2.68%) |
Jan 06, 2012 | 5.562 | 5.598 | 5.364 | 5.364 | 545,131 | -0.19(-3.40%) |
Jan 05, 2012 | 5.607 | 5.679 | 5.472 | 5.553 | 403,160 | -0.11(-1.91%) |
Jan 04, 2012 | 5.643 | 5.760 | 5.571 | 5.661 | 383,170 | +0.23(+4.14%) |
Dec 30, 2011 | 5.472 | 5.499 | 5.436 | 5.436 | 277,664 | -0.04(-0.66%) |
Dec 29, 2011 | 5.391 | 5.490 | 5.310 | 5.472 | 178,390 | +0.12(+2.18%) |
Dec 28, 2011 | 5.526 | 5.544 | 5.337 | 5.355 | 363,776 | -0.20(-3.57%) |
Dec 27, 2011 | 5.436 | 5.607 | 5.418 | 5.553 | 359,386 | +0.07(+1.31%) |
Dec 23, 2011 | 5.472 | 5.535 | 5.391 | 5.481 | 268,502 | +0.13(+2.35%) |
Dec 21, 2011 | 5.319 | 5.382 | 5.157 | 5.355 | 457,232 | -0.01(-0.17%) |
Dec 20, 2011 | 5.166 | 5.391 | 5.166 | 5.364 | 596,828 | +0.33(+6.62%) |
Dec 19, 2011 | 5.130 | 5.238 | 5.004 | 5.031 | 790,831 | -0.05(-1.06%) |
Dec 16, 2011 | 4.725 | 5.130 | 4.725 | 5.085 | 1,937,563 | +0.31(+6.40%) |
Dec 15, 2011 | 4.941 | 5.031 | 4.725 | 4.779 | 746,543 | -0.06(-1.30%) |
Dec 14, 2011 | 5.022 | 5.103 | 4.725 | 4.842 | 837,440 | -0.25(-4.95%) |
Dec 13, 2011 | 5.355 | 5.490 | 5.049 | 5.094 | 466,872 | -0.20(-3.74%) |
Dec 12, 2011 | 5.148 | 5.382 | 5.139 | 5.292 | 705,616 | +0.03(+0.51%) |
Dec 09, 2011 | 5.211 | 5.391 | 5.193 | 5.265 | 733,752 | +0.07(+1.39%) |
Dec 08, 2011 | 5.526 | 5.589 | 5.157 | 5.193 | 675,212 | -0.39(-6.94%) |
Dec 07, 2011 | 5.724 | 5.724 | 5.463 | 5.580 | 685,956 | -0.20(-3.43%) |
Dec 06, 2011 | 5.643 | 5.850 | 5.571 | 5.778 | 469,872 | +0.12(+2.07%) |
Dec 05, 2011 | 5.670 | 5.787 | 5.589 | 5.661 | 529,173 | +0.13(+2.28%) |
Dec 02, 2011 | 5.688 | 5.832 | 5.508 | 5.535 | 684,536 | -0.07(-1.28%) |
Dec 01, 2011 | 5.625 | 5.715 | 5.499 | 5.607 | 490,174 | -0.06(-1.11%) |
Nov 30, 2011 | 5.535 | 5.688 | 5.463 | 5.670 | 875,498 | +0.40(+7.51%) |
Nov 29, 2011 | 5.247 | 5.400 | 5.157 | 5.274 | 1,629,480 | +0.03(+0.51%) |
Nov 28, 2011 | 4.842 | 5.274 | 4.824 | 5.247 | 1,065,042 | +0.63(+13.65%) |
Nov 25, 2011 | 4.626 | 4.752 | 4.617 | 4.617 | 276,092 | -0.03(-0.58%) |
Nov 23, 2011 | 4.860 | 4.887 | 4.635 | 4.644 | 631,231 | -0.30(-6.01%) |
Nov 22, 2011 | 4.950 | 5.076 | 4.923 | 4.941 | 587,629 | -0.01(-0.18%) |
Nov 21, 2011 | 5.175 | 5.175 | 4.860 | 4.950 | 871,165 | -0.37(-6.94%) |
Nov 18, 2011 | 5.373 | 5.472 | 5.175 | 5.319 | 561,416 | -0.03(-0.51%) |
Nov 17, 2011 | 5.715 | 5.715 | 5.319 | 5.346 | 828,934 | -0.34(-6.01%) |
Nov 16, 2011 | 5.589 | 6.021 | 5.523 | 5.688 | 633,597 | +0.04(+0.64%) |
Nov 15, 2011 | 5.445 | 5.679 | 5.373 | 5.652 | 568,655 | +0.16(+2.95%) |
Nov 14, 2011 | 5.598 | 5.598 | 5.364 | 5.490 | 763,853 | -0.13(-2.24%) |
Nov 11, 2011 | 5.670 | 5.859 | 5.544 | 5.616 | 726,099 | -0.01(-0.16%) |
Nov 10, 2011 | 5.508 | 5.760 | 5.454 | 5.625 | 784,831 | +0.20(+3.65%) |
Nov 09, 2011 | 5.526 | 5.841 | 5.427 | 5.427 | 908,437 | -0.34(-5.93%) |
Nov 08, 2011 | 5.508 | 5.985 | 5.481 | 5.769 | 1,598,163 | -0.64(-9.97%) |
Nov 07, 2011 | 6.282 | 6.453 | 6.174 | 6.408 | 545,797 | +0.12(+1.86%) |
Nov 04, 2011 | 6.201 | 6.318 | 5.931 | 6.291 | 606,382 | +0.01(+0.14%) |
Nov 03, 2011 | 6.165 | 6.363 | 5.931 | 6.282 | 574,393 | +0.21(+3.41%) |
Nov 02, 2011 | 6.057 | 6.156 | 5.751 | 6.075 | 766,368 | +0.18(+3.05%) |
Nov 01, 2011 | 5.850 | 6.021 | 5.729 | 5.895 | 801,708 | -0.23(-3.82%) |
Oct 31, 2011 | 6.435 | 6.435 | 6.048 | 6.129 | 763,148 | -0.43(-6.58%) |
Oct 28, 2011 | 6.435 | 6.750 | 6.427 | 6.561 | 666,711 | -0.09(-1.35%) |
Oct 27, 2011 | 6.183 | 6.750 | 6.174 | 6.651 | 1,352,917 | +0.66(+10.96%) |
Oct 26, 2011 | 5.841 | 6.057 | 5.589 | 5.994 | 664,548 | +0.29(+5.05%) |
Oct 25, 2011 | 6.030 | 6.192 | 5.688 | 5.706 | 651,967 | -0.39(-6.35%) |
Oct 24, 2011 | 5.850 | 6.138 | 5.814 | 6.093 | 756,662 | +0.24(+4.15%) |
Oct 21, 2011 | 5.724 | 5.868 | 5.599 | 5.850 | 632,503 | +0.24(+4.33%) |
Oct 20, 2011 | 5.580 | 5.643 | 5.265 | 5.607 | 633,935 | +0.03(+0.48%) |
Oct 19, 2011 | 5.526 | 5.706 | 5.427 | 5.580 | 775,559 | +0.04(+0.65%) |
Oct 18, 2011 | 5.427 | 5.616 | 5.202 | 5.544 | 899,451 | +0.11(+1.99%) |
Oct 17, 2011 | 5.625 | 5.688 | 5.409 | 5.436 | 683,861 | -0.17(-3.05%) |
Oct 14, 2011 | 5.310 | 5.607 | 5.283 | 5.607 | 687,023 | +0.36(+6.86%) |
Oct 13, 2011 | 5.076 | 5.274 | 4.905 | 5.247 | 525,946 | +0.11(+2.10%) |
Oct 12, 2011 | 5.229 | 5.373 | 5.112 | 5.139 | 478,243 | -0.04(-0.70%) |
Oct 11, 2011 | 5.094 | 5.310 | 5.040 | 5.175 | 536,207 | +0.00(+0.00%) |
Oct 10, 2011 | 4.680 | 5.175 | 4.671 | 5.175 | 953,248 | +0.59(+12.97%) |
Oct 07, 2011 | 4.734 | 4.734 | 4.500 | 4.581 | 658,403 | -0.13(-2.68%) |
Oct 06, 2011 | 4.680 | 4.779 | 4.608 | 4.707 | 662,872 | +0.19(+4.18%) |
Oct 05, 2011 | 4.599 | 4.653 | 4.392 | 4.518 | 685,644 | -0.07(-1.57%) |
Oct 04, 2011 | 4.131 | 4.617 | 4.113 | 4.590 | 1,220,620 | +0.35(+8.28%) |
Oct 03, 2011 | 4.356 | 4.401 | 4.113 | 4.239 | 1,431,150 | -0.14(-3.09%) |
Sep 30, 2011 | 4.275 | 4.536 | 4.212 | 4.374 | 883,066 | +0.01(+0.21%) |
Sep 29, 2011 | 4.554 | 4.590 | 4.221 | 4.365 | 674,678 | -0.04(-0.82%) |
Sep 28, 2011 | 4.797 | 4.824 | 4.392 | 4.401 | 671,224 | -0.39(-8.08%) |
Sep 27, 2011 | 4.824 | 5.013 | 4.734 | 4.788 | 728,631 | +0.11(+2.31%) |
Sep 26, 2011 | 4.545 | 4.680 | 4.320 | 4.680 | 838,989 | +0.22(+4.84%) |
Sep 23, 2011 | 4.608 | 4.725 | 4.420 | 4.464 | 868,885 | -0.14(-3.13%) |
Sep 22, 2011 | 4.824 | 4.851 | 4.500 | 4.608 | 1,218,787 | -0.38(-7.58%) |
Sep 21, 2011 | 5.220 | 5.427 | 4.968 | 4.986 | 899,222 | -0.23(-4.32%) |
Sep 20, 2011 | 5.301 | 5.346 | 5.166 | 5.211 | 574,405 | -0.04(-0.69%) |
Sep 19, 2011 | 5.139 | 5.369 | 5.094 | 5.247 | 726,300 | -0.01(-0.17%) |
Sep 16, 2011 | 5.598 | 5.598 | 5.220 | 5.256 | 2,095,032 | -0.30(-5.35%) |
Sep 15, 2011 | 5.373 | 5.580 | 5.310 | 5.553 | 615,559 | +0.24(+4.58%) |
Sep 14, 2011 | 5.364 | 5.391 | 5.166 | 5.310 | 806,933 | -0.03(-0.51%) |
Sep 13, 2011 | 5.337 | 5.445 | 5.175 | 5.337 | 645,658 | +0.03(+0.51%) |
Sep 12, 2011 | 5.184 | 5.337 | 5.085 | 5.310 | 884,609 | +0.07(+1.37%) |
Sep 09, 2011 | 5.400 | 5.435 | 5.175 | 5.238 | 834,693 | -0.17(-3.16%) |
Sep 08, 2011 | 5.535 | 5.679 | 5.355 | 5.409 | 686,822 | -0.19(-3.38%) |
Sep 07, 2011 | 5.562 | 5.814 | 5.535 | 5.598 | 743,738 | +0.14(+2.64%) |
Sep 06, 2011 | 5.004 | 5.481 | 5.004 | 5.454 | 786,582 | +0.23(+4.30%) |
Sep 02, 2011 | 5.211 | 5.355 | 5.130 | 5.229 | 790,119 | -0.17(-3.17%) |
Sep 01, 2011 | 5.724 | 5.760 | 5.391 | 5.400 | 835,004 | -0.33(-5.81%) |
Aug 31, 2011 | 5.733 | 5.841 | 5.580 | 5.733 | 672,333 | +0.05(+0.95%) |
Aug 30, 2011 | 5.481 | 5.724 | 5.337 | 5.679 | 2,406,915 | +0.18(+3.27%) |
Aug 29, 2011 | 5.481 | 5.508 | 5.346 | 5.499 | 816,030 | +0.09(+1.66%) |
Aug 26, 2011 | 5.265 | 5.436 | 5.130 | 5.409 | 585,579 | +0.10(+1.86%) |
Aug 25, 2011 | 5.535 | 5.535 | 5.229 | 5.310 | 616,396 | -0.18(-3.28%) |
Aug 24, 2011 | 5.508 | 5.526 | 5.328 | 5.490 | 667,778 | -0.04(-0.81%) |
Aug 23, 2011 | 5.211 | 5.598 | 5.103 | 5.535 | 1,221,504 | +0.35(+6.77%) |
Aug 22, 2011 | 5.625 | 5.652 | 5.094 | 5.184 | 998,374 | -0.30(-5.42%) |
Aug 19, 2011 | 5.499 | 5.751 | 5.328 | 5.481 | 805,652 | -0.14(-2.40%) |
Aug 18, 2011 | 5.796 | 5.886 | 5.445 | 5.616 | 943,629 | -0.45(-7.42%) |
Aug 17, 2011 | 5.967 | 6.156 | 5.940 | 6.066 | 721,993 | +0.20(+3.37%) |
Aug 16, 2011 | 6.210 | 6.246 | 5.733 | 5.868 | 1,179,588 | -0.42(-6.72%) |
Aug 15, 2011 | 6.048 | 6.300 | 6.021 | 6.291 | 705,570 | +0.35(+5.91%) |
Aug 12, 2011 | 6.138 | 6.246 | 5.832 | 5.940 | 796,253 | -0.12(-1.93%) |
Aug 11, 2011 | 5.598 | 6.183 | 5.553 | 6.057 | 1,590,024 | +0.59(+10.87%) |
Aug 10, 2011 | 5.112 | 6.066 | 5.013 | 5.463 | 1,846,380 | +0.24(+4.66%) |
Aug 09, 2011 | 4.995 | 5.220 | 4.518 | 5.220 | 1,301,471 | +0.60(+13.06%) |
Aug 08, 2011 | 4.995 | 5.121 | 4.617 | 4.617 | 1,134,462 | -0.58(-11.09%) |
Aug 05, 2011 | 5.355 | 5.418 | 4.977 | 5.193 | 1,154,378 | -0.05(-1.03%) |
Aug 04, 2011 | 5.490 | 5.526 | 5.238 | 5.247 | 1,088,232 | -0.34(-6.12%) |
Aug 03, 2011 | 5.652 | 5.688 | 5.400 | 5.589 | 697,717 | -0.04(-0.64%) |
Aug 02, 2011 | 5.949 | 6.030 | 5.607 | 5.625 | 837,016 | -0.38(-6.30%) |
Aug 01, 2011 | 6.102 | 6.174 | 5.868 | 6.003 | 765,540 | +0.01(+0.15%) |
Jul 29, 2011 | 6.030 | 6.138 | 5.823 | 5.994 | 703,572 | -0.13(-2.06%) |
Jul 28, 2011 | 6.219 | 6.354 | 6.084 | 6.120 | 719,415 | -0.12(-1.88%) |
Jul 27, 2011 | 6.417 | 6.447 | 6.147 | 6.237 | 748,234 | -0.22(-3.35%) |
Jul 26, 2011 | 6.444 | 6.606 | 6.435 | 6.453 | 594,093 | -0.04(-0.55%) |
Jul 25, 2011 | 6.435 | 6.624 | 6.318 | 6.489 | 615,669 | +0.01(+0.14%) |
Jul 22, 2011 | 6.408 | 6.525 | 6.363 | 6.480 | 401,348 | +0.07(+1.12%) |
Jul 21, 2011 | 6.228 | 6.408 | 6.210 | 6.408 | 635,582 | +0.18(+2.89%) |
Jul 20, 2011 | 6.300 | 6.300 | 6.120 | 6.228 | 570,911 | -0.03(-0.43%) |
Jul 19, 2011 | 6.003 | 6.291 | 5.985 | 6.255 | 761,902 | +0.32(+5.46%) |
Jul 18, 2011 | 6.012 | 6.057 | 5.823 | 5.931 | 422,253 | -0.08(-1.35%) |
Jul 15, 2011 | 5.913 | 6.291 | 5.805 | 6.012 | 619,015 | +0.32(+5.53%) |
Jul 14, 2011 | 5.877 | 5.922 | 5.661 | 5.697 | 615,919 | -0.17(-2.91%) |
Jul 13, 2011 | 5.697 | 5.931 | 5.697 | 5.868 | 525,528 | +0.20(+3.49%) |
Jul 12, 2011 | 5.625 | 5.769 | 5.598 | 5.670 | 488,679 | +0.04(+0.64%) |
Jul 11, 2011 | 5.661 | 5.751 | 5.580 | 5.634 | 575,207 | -0.10(-1.73%) |
Jul 08, 2011 | 5.616 | 5.742 | 5.612 | 5.733 | 689,398 | +0.00(+0.00%) |
Jul 07, 2011 | 5.616 | 5.877 | 5.616 | 5.733 | 731,691 | +0.19(+3.41%) |
Jul 06, 2011 | 5.535 | 5.621 | 5.418 | 5.544 | 429,868 | -0.03(-0.48%) |
Jul 05, 2011 | 5.535 | 5.697 | 5.481 | 5.571 | 581,288 | +0.04(+0.65%) |
Jul 01, 2011 | 5.418 | 5.571 | 5.301 | 5.535 | 576,049 | +0.12(+2.16%) |
Jun 30, 2011 | 5.274 | 5.445 | 5.247 | 5.418 | 662,815 | +0.19(+3.61%) |
Jun 29, 2011 | 5.094 | 5.364 | 5.085 | 5.229 | 772,116 | +0.19(+3.75%) |
Jun 28, 2011 | 5.085 | 5.085 | 4.977 | 5.040 | 783,352 | -0.02(-0.36%) |
Jun 27, 2011 | 4.941 | 5.076 | 4.887 | 5.058 | 440,411 | +0.13(+2.55%) |
Jun 24, 2011 | 5.067 | 5.076 | 4.923 | 4.932 | 685,330 | -0.13(-2.49%) |
Jun 23, 2011 | 4.986 | 5.076 | 4.887 | 5.058 | 697,750 | -0.06(-1.23%) |
Jun 22, 2011 | 5.220 | 5.274 | 5.112 | 5.121 | 603,483 | -0.08(-1.56%) |
Jun 21, 2011 | 4.923 | 5.283 | 4.923 | 5.202 | 907,258 | +0.34(+7.04%) |
Jun 20, 2011 | 4.878 | 4.883 | 4.761 | 4.860 | 1,628,386 | -0.39(-7.38%) |
Jun 17, 2011 | 5.364 | 5.427 | 5.238 | 5.247 | 6,089,339 | -0.08(-1.52%) |
Jun 16, 2011 | 5.157 | 5.409 | 5.157 | 5.328 | 680,982 | +0.15(+2.96%) |
Jun 15, 2011 | 5.184 | 5.292 | 5.067 | 5.175 | 893,247 | -0.06(-1.20%) |
Jun 14, 2011 | 5.310 | 5.427 | 5.238 | 5.238 | 672,701 | -0.01(-0.17%) |
Jun 13, 2011 | 5.625 | 5.625 | 5.040 | 5.247 | 2,075,430 | -0.39(-6.87%) |
Jun 10, 2011 | 5.679 | 5.760 | 5.634 | 5.634 | 425,966 | -0.10(-1.73%) |
Jun 09, 2011 | 5.787 | 5.805 | 5.706 | 5.733 | 534,222 | -0.03(-0.47%) |
Jun 08, 2011 | 5.670 | 5.840 | 5.625 | 5.760 | 543,682 | +0.10(+1.75%) |
Jun 07, 2011 | 5.850 | 5.895 | 5.652 | 5.661 | 480,460 | -0.12(-2.02%) |
Jun 06, 2011 | 5.850 | 5.913 | 5.756 | 5.778 | 427,502 | -0.08(-1.38%) |
Jun 03, 2011 | 5.868 | 5.976 | 5.787 | 5.859 | 401,375 | -0.25(-4.12%) |
May 24, 2011 | 6.102 | 6.210 | 6.003 | 6.111 | 267,360 | +0.05(+0.89%) |
May 23, 2011 | 6.075 | 6.156 | 6.003 | 6.057 | 245,255 | -0.16(-2.60%) |
May 20, 2011 | 6.201 | 6.255 | 6.048 | 6.219 | 284,562 | -0.02(-0.29%) |
May 19, 2011 | 6.345 | 6.390 | 6.093 | 6.237 | 324,431 | -0.07(-1.14%) |
May 18, 2011 | 5.940 | 6.372 | 5.940 | 6.309 | 511,312 | +0.40(+6.70%) |
May 17, 2011 | 6.021 | 6.021 | 5.778 | 5.913 | 474,751 | -0.13(-2.09%) |
May 16, 2011 | 6.057 | 6.282 | 6.021 | 6.039 | 295,281 | -0.08(-1.32%) |
May 13, 2011 | 6.210 | 6.309 | 6.039 | 6.120 | 305,605 | -0.12(-1.88%) |
May 12, 2011 | 6.246 | 6.300 | 6.084 | 6.237 | 446,899 | -0.07(-1.14%) |
May 11, 2011 | 6.282 | 6.309 | 6.084 | 6.309 | 546,148 | +0.01(+0.14%) |
May 10, 2011 | 6.120 | 6.498 | 6.021 | 6.300 | 473,938 | +0.18(+2.94%) |
May 09, 2011 | 6.039 | 6.165 | 5.957 | 6.120 | 269,336 | +0.13(+2.26%) |
May 06, 2011 | 5.976 | 6.147 | 5.814 | 5.985 | 543,872 | +0.08(+1.37%) |
May 05, 2011 | 5.742 | 6.165 | 5.481 | 5.904 | 903,341 | +0.10(+1.71%) |
May 04, 2011 | 5.967 | 5.967 | 5.733 | 5.805 | 474,613 | -0.17(-2.86%) |
May 03, 2011 | 6.174 | 6.192 | 5.940 | 5.976 | 377,673 | -0.23(-3.63%) |
May 02, 2011 | 6.183 | 6.219 | 6.174 | 6.201 | 385,281 | -0.07(-1.15%) |
Apr 29, 2011 | 6.363 | 6.381 | 6.237 | 6.273 | 465,221 | -0.07(-1.13%) |
Apr 28, 2011 | 6.354 | 6.471 | 6.282 | 6.345 | 218,259 | -0.03(-0.42%) |
Apr 27, 2011 | 6.498 | 6.525 | 6.174 | 6.372 | 380,346 | -0.11(-1.67%) |
Apr 26, 2011 | 6.309 | 6.525 | 6.192 | 6.480 | 455,160 | +0.19(+3.00%) |
Apr 25, 2011 | 6.147 | 6.318 | 6.111 | 6.291 | 431,461 | +0.04(+0.58%) |
Apr 21, 2011 | 6.300 | 6.318 | 6.147 | 6.255 | 192,120 | +0.00(+0.00%) |
Apr 20, 2011 | 6.210 | 6.255 | 6.134 | 6.255 | 206,568 | +0.17(+2.81%) |
Apr 19, 2011 | 6.021 | 6.111 | 5.922 | 6.084 | 478,750 | +0.06(+1.05%) |
Apr 18, 2011 | 6.120 | 6.120 | 5.913 | 6.021 | 512,831 | -0.17(-2.76%) |
Apr 15, 2011 | 6.120 | 6.201 | 6.102 | 6.192 | 452,960 | +0.05(+0.88%) |
Apr 14, 2011 | 6.138 | 6.210 | 6.075 | 6.138 | 760,006 | -0.07(-1.16%) |
Apr 13, 2011 | 6.390 | 6.431 | 6.129 | 6.210 | 464,702 | -0.13(-1.99%) |
Apr 12, 2011 | 6.273 | 6.417 | 6.120 | 6.336 | 448,778 | +0.00(+0.00%) |
Apr 11, 2011 | 6.615 | 6.669 | 6.300 | 6.336 | 403,717 | -0.27(-4.09%) |
Apr 08, 2011 | 6.732 | 6.759 | 6.570 | 6.606 | 303,060 | -0.06(-0.94%) |
Apr 07, 2011 | 6.723 | 6.759 | 6.633 | 6.669 | 331,995 | -0.03(-0.40%) |
Apr 06, 2011 | 6.876 | 7.020 | 6.651 | 6.696 | 414,666 | -0.12(-1.72%) |
Apr 05, 2011 | 6.669 | 6.921 | 6.669 | 6.813 | 419,782 | +0.23(+3.42%) |
Apr 04, 2011 | 6.651 | 6.723 | 6.525 | 6.588 | 417,362 | -0.02(-0.27%) |
Apr 01, 2011 | 7.029 | 7.047 | 6.444 | 6.606 | 1,283,581 | -0.38(-5.41%) |
Mar 31, 2011 | 6.975 | 7.029 | 6.894 | 6.984 | 604,439 | +0.04(+0.65%) |
Mar 30, 2011 | 6.939 | 6.939 | 6.939 | 6.939 | 606,249 | +0.18(+2.66%) |
Mar 29, 2011 | 6.867 | 6.876 | 6.732 | 6.759 | 583,498 | -0.12(-1.70%) |
Mar 28, 2011 | 6.642 | 6.912 | 6.570 | 6.876 | 837,194 | +0.23(+3.38%) |
Mar 25, 2011 | 6.579 | 6.795 | 6.534 | 6.651 | 428,900 | +0.07(+1.09%) |
Mar 24, 2011 | 6.570 | 6.597 | 6.372 | 6.579 | 511,871 | +0.05(+0.83%) |
Mar 23, 2011 | 6.408 | 6.606 | 6.363 | 6.525 | 477,367 | +0.12(+1.83%) |
Mar 22, 2011 | 6.435 | 6.453 | 6.354 | 6.408 | 443,870 | -0.01(-0.14%) |
Mar 21, 2011 | 6.354 | 6.426 | 6.345 | 6.417 | 567,691 | +0.14(+2.30%) |
Mar 18, 2011 | 6.345 | 6.345 | 6.192 | 6.273 | 800,680 | +0.01(+0.14%) |
Mar 17, 2011 | 6.156 | 6.336 | 6.030 | 6.264 | 872,338 | +0.24(+4.04%) |
Mar 16, 2011 | 6.174 | 6.246 | 5.877 | 6.021 | 1,017,425 | -0.23(-3.60%) |
Mar 15, 2011 | 6.287 | 6.759 | 6.228 | 6.246 | 1,153,804 | -0.51(-7.59%) |
Mar 14, 2011 | 6.885 | 6.885 | 6.530 | 6.759 | 594,164 | -0.18(-2.59%) |
Mar 11, 2011 | 6.525 | 7.002 | 6.390 | 6.939 | 665,146 | +0.31(+4.61%) |
Mar 10, 2011 | 7.119 | 7.146 | 6.588 | 6.633 | 1,031,506 | -0.59(-8.22%) |
Mar 09, 2011 | 7.245 | 7.344 | 7.209 | 7.227 | 521,957 | -0.02(-0.25%) |
Mar 08, 2011 | 7.443 | 7.497 | 7.218 | 7.245 | 666,610 | -0.25(-3.36%) |
Mar 07, 2011 | 7.317 | 7.560 | 7.245 | 7.497 | 1,151,939 | +0.26(+3.61%) |
Mar 04, 2011 | 7.263 | 7.263 | 7.119 | 7.236 | 854,979 | -0.01(-0.12%) |
Mar 03, 2011 | 7.200 | 7.290 | 7.164 | 7.245 | 1,081,561 | +0.16(+2.29%) |
Mar 02, 2011 | 7.155 | 7.272 | 7.038 | 7.083 | 578,896 | -0.10(-1.38%) |