Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.307 | 5.307 | 5.184 | 5.238 | 50,470 | -0.07(-1.30%) |
Dec 29, 2011 | 5.245 | 5.307 | 5.176 | 5.307 | 7,915 | +0.04(+0.73%) |
Dec 28, 2011 | 5.192 | 5.330 | 5.160 | 5.268 | 16,443 | +0.02(+0.31%) |
Dec 27, 2011 | 5.268 | 5.375 | 5.192 | 5.252 | 11,381 | -0.04(-0.83%) |
Dec 23, 2011 | 5.322 | 5.337 | 5.230 | 5.296 | 133,610 | -0.03(-0.49%) |
Dec 21, 2011 | 5.196 | 5.352 | 5.169 | 5.322 | 20,221 | +0.08(+1.46%) |
Dec 20, 2011 | 5.253 | 5.322 | 5.100 | 5.245 | 13,602 | +0.08(+1.48%) |
Dec 19, 2011 | 5.337 | 5.345 | 5.123 | 5.169 | 11,069 | -0.16(-3.02%) |
Dec 16, 2011 | 5.115 | 5.429 | 5.023 | 5.330 | 87,744 | +0.23(+4.50%) |
Dec 15, 2011 | 5.245 | 5.245 | 5.091 | 5.100 | 7,856 | -0.11(-2.06%) |
Dec 14, 2011 | 5.253 | 5.276 | 5.146 | 5.207 | 11,624 | -0.09(-1.73%) |
Dec 13, 2011 | 5.383 | 5.383 | 5.199 | 5.299 | 20,427 | -0.06(-1.14%) |
Dec 12, 2011 | 5.291 | 5.360 | 5.261 | 5.360 | 12,112 | +0.00(+0.00%) |
Dec 09, 2011 | 5.261 | 5.360 | 5.230 | 5.360 | 11,173 | +0.13(+2.49%) |
Dec 08, 2011 | 5.314 | 5.398 | 5.222 | 5.230 | 8,061 | -0.13(-2.43%) |
Dec 07, 2011 | 5.222 | 5.406 | 5.222 | 5.360 | 24,717 | +0.14(+2.64%) |
Dec 06, 2011 | 5.245 | 5.307 | 5.176 | 5.222 | 46,082 | -0.02(-0.44%) |
Dec 05, 2011 | 5.276 | 5.345 | 5.184 | 5.245 | 22,880 | +0.02(+0.29%) |
Dec 02, 2011 | 5.337 | 5.360 | 5.176 | 5.230 | 34,308 | -0.09(-1.73%) |
Dec 01, 2011 | 5.352 | 5.352 | 5.298 | 5.322 | 18,339 | -0.03(-0.57%) |
Nov 30, 2011 | 5.406 | 5.429 | 5.330 | 5.352 | 64,990 | +0.05(+1.01%) |
Nov 29, 2011 | 5.375 | 5.475 | 5.230 | 5.299 | 19,714 | -0.06(-1.14%) |
Nov 28, 2011 | 5.475 | 5.475 | 5.238 | 5.360 | 20,667 | +0.03(+0.57%) |
Nov 25, 2011 | 5.398 | 5.398 | 5.330 | 5.330 | 2,993 | -0.07(-1.28%) |
Nov 23, 2011 | 5.421 | 5.498 | 5.330 | 5.398 | 19,885 | -0.05(-0.84%) |
Nov 22, 2011 | 5.437 | 5.513 | 5.437 | 5.444 | 33,263 | +0.02(+0.28%) |
Nov 21, 2011 | 5.437 | 5.506 | 5.345 | 5.429 | 22,505 | -0.05(-0.98%) |
Nov 18, 2011 | 5.506 | 5.513 | 5.429 | 5.483 | 6,895 | -0.03(-0.56%) |
Nov 17, 2011 | 5.513 | 5.513 | 5.375 | 5.513 | 17,409 | +0.02(+0.28%) |
Nov 16, 2011 | 5.506 | 5.524 | 5.421 | 5.498 | 38,329 | +0.00(+0.00%) |
Nov 15, 2011 | 5.474 | 5.498 | 5.437 | 5.498 | 2,566 | +0.00(+0.00%) |
Nov 14, 2011 | 5.475 | 5.552 | 5.375 | 5.498 | 5,100 | +0.07(+1.27%) |
Nov 11, 2011 | 5.529 | 5.544 | 5.368 | 5.429 | 15,820 | -0.07(-1.25%) |
Nov 10, 2011 | 5.383 | 5.513 | 5.360 | 5.498 | 177,604 | +0.09(+1.70%) |
Nov 09, 2011 | 5.383 | 5.628 | 5.375 | 5.406 | 29,601 | -0.07(-1.26%) |
Nov 08, 2011 | 5.582 | 5.605 | 5.437 | 5.475 | 21,457 | -0.02(-0.42%) |
Nov 07, 2011 | 5.636 | 5.651 | 5.360 | 5.498 | 25,574 | -0.06(-1.10%) |
Nov 04, 2011 | 5.460 | 5.666 | 5.360 | 5.559 | 54,795 | +0.03(+0.55%) |
Nov 03, 2011 | 5.163 | 5.681 | 5.163 | 5.529 | 82,551 | -0.04(-0.68%) |
Nov 02, 2011 | 5.757 | 5.849 | 5.521 | 5.567 | 36,011 | +0.07(+1.25%) |
Nov 01, 2011 | 5.338 | 5.657 | 5.338 | 5.498 | 35,341 | -0.02(-0.41%) |
Oct 31, 2011 | 5.285 | 5.530 | 5.155 | 5.521 | 30,476 | +0.20(+3.72%) |
Oct 28, 2011 | 5.277 | 5.437 | 5.231 | 5.323 | 34,828 | +0.03(+0.58%) |
Oct 27, 2011 | 5.239 | 5.460 | 5.171 | 5.292 | 27,171 | +0.21(+4.20%) |
Oct 26, 2011 | 4.995 | 5.239 | 4.957 | 5.079 | 60,986 | +0.18(+3.58%) |
Oct 25, 2011 | 5.109 | 5.140 | 4.682 | 4.903 | 57,921 | -0.24(-4.74%) |
Oct 24, 2011 | 4.911 | 5.163 | 4.911 | 5.147 | 65,185 | +0.26(+5.30%) |
Oct 21, 2011 | 4.949 | 4.949 | 4.880 | 4.888 | 14,112 | -0.06(-1.23%) |
Oct 20, 2011 | 4.941 | 4.949 | 4.842 | 4.949 | 17,565 | +0.04(+0.78%) |
Oct 19, 2011 | 4.903 | 4.957 | 4.804 | 4.911 | 27,306 | +0.00(+0.00%) |
Oct 18, 2011 | 4.797 | 4.972 | 4.728 | 4.911 | 29,816 | +0.03(+0.63%) |
Oct 17, 2011 | 4.682 | 4.911 | 4.682 | 4.880 | 11,520 | +0.19(+4.07%) |
Oct 14, 2011 | 4.575 | 4.697 | 4.568 | 4.690 | 59,701 | +0.05(+0.99%) |
Oct 13, 2011 | 4.758 | 4.758 | 4.598 | 4.644 | 25,601 | -0.14(-3.03%) |
Oct 12, 2011 | 4.781 | 4.842 | 4.781 | 4.789 | 32,663 | -0.05(-1.10%) |
Oct 11, 2011 | 4.941 | 4.941 | 4.755 | 4.842 | 8,536 | -0.10(-2.01%) |
Oct 10, 2011 | 4.941 | 4.941 | 4.743 | 4.941 | 14,206 | +0.02(+0.47%) |
Oct 07, 2011 | 4.606 | 4.934 | 4.606 | 4.919 | 3,451 | +0.20(+4.20%) |
Oct 06, 2011 | 4.728 | 4.858 | 4.690 | 4.720 | 10,753 | +0.06(+1.31%) |
Oct 05, 2011 | 4.751 | 4.758 | 4.575 | 4.659 | 14,056 | -0.02(-0.33%) |
Oct 04, 2011 | 4.575 | 4.675 | 4.575 | 4.675 | 22,470 | +0.10(+2.17%) |
Oct 03, 2011 | 4.644 | 4.667 | 4.575 | 4.575 | 19,229 | -0.11(-2.44%) |
Sep 30, 2011 | 4.606 | 4.751 | 4.606 | 4.690 | 18,264 | +0.04(+0.82%) |
Sep 29, 2011 | 4.736 | 4.758 | 4.621 | 4.652 | 4,553 | -0.02(-0.49%) |
Sep 28, 2011 | 4.697 | 4.728 | 4.621 | 4.675 | 8,190 | +0.04(+0.82%) |
Sep 27, 2011 | 4.667 | 4.774 | 4.545 | 4.636 | 41,622 | +0.02(+0.33%) |
Sep 26, 2011 | 4.713 | 4.766 | 4.598 | 4.621 | 33,531 | -0.09(-1.94%) |
Sep 23, 2011 | 4.675 | 4.713 | 4.614 | 4.713 | 10,629 | +0.05(+1.15%) |
Sep 22, 2011 | 4.522 | 4.720 | 4.492 | 4.659 | 15,405 | +0.04(+0.83%) |
Sep 21, 2011 | 4.903 | 4.903 | 4.606 | 4.621 | 8,024 | -0.29(-5.90%) |
Sep 20, 2011 | 4.919 | 4.957 | 4.819 | 4.911 | 19,210 | +0.01(+0.16%) |
Sep 19, 2011 | 4.758 | 4.957 | 4.697 | 4.903 | 23,342 | +0.02(+0.47%) |
Sep 16, 2011 | 4.758 | 4.880 | 4.652 | 4.880 | 27,347 | +0.12(+2.56%) |
Sep 15, 2011 | 4.705 | 4.819 | 4.667 | 4.758 | 33,416 | +0.06(+1.30%) |
Sep 14, 2011 | 4.659 | 4.728 | 4.606 | 4.697 | 15,526 | +0.05(+0.98%) |
Sep 13, 2011 | 4.636 | 4.697 | 4.499 | 4.652 | 23,877 | -0.02(-0.33%) |
Sep 12, 2011 | 4.705 | 4.804 | 4.636 | 4.667 | 19,816 | -0.10(-2.08%) |
Sep 09, 2011 | 4.797 | 4.849 | 4.720 | 4.766 | 22,695 | -0.08(-1.57%) |
Sep 08, 2011 | 4.865 | 4.865 | 4.728 | 4.842 | 24,150 | -0.02(-0.31%) |
Sep 07, 2011 | 4.758 | 4.964 | 4.751 | 4.858 | 12,148 | +0.01(+0.16%) |
Sep 06, 2011 | 4.873 | 4.941 | 4.690 | 4.850 | 35,229 | -0.05(-1.09%) |
Sep 02, 2011 | 4.873 | 4.972 | 4.789 | 4.903 | 32,225 | -0.07(-1.38%) |
Sep 01, 2011 | 4.888 | 4.972 | 4.736 | 4.972 | 46,622 | +0.11(+2.35%) |
Aug 31, 2011 | 4.926 | 4.987 | 4.842 | 4.858 | 60,948 | -0.08(-1.70%) |
Aug 30, 2011 | 4.652 | 4.987 | 4.652 | 4.941 | 69,209 | +0.29(+6.23%) |
Aug 29, 2011 | 4.614 | 4.652 | 4.507 | 4.652 | 36,170 | +0.08(+1.67%) |
Aug 26, 2011 | 4.553 | 4.644 | 4.499 | 4.575 | 63,235 | +0.02(+0.50%) |
Aug 25, 2011 | 4.591 | 4.652 | 4.507 | 4.553 | 36,319 | -0.01(-0.17%) |
Aug 24, 2011 | 4.568 | 4.644 | 4.530 | 4.560 | 42,429 | -0.03(-0.66%) |
Aug 23, 2011 | 4.476 | 4.621 | 4.339 | 4.591 | 53,705 | +0.16(+3.61%) |
Aug 22, 2011 | 4.690 | 4.690 | 4.347 | 4.431 | 58,591 | -0.25(-5.37%) |
Aug 19, 2011 | 4.591 | 4.736 | 4.591 | 4.682 | 25,462 | +0.00(+0.00%) |
Aug 18, 2011 | 4.812 | 4.880 | 4.682 | 4.682 | 39,852 | -0.23(-4.66%) |
Aug 17, 2011 | 4.934 | 5.008 | 4.873 | 4.911 | 17,110 | +0.01(+0.16%) |
Aug 16, 2011 | 4.987 | 5.047 | 4.880 | 4.903 | 29,893 | -0.11(-2.28%) |
Aug 15, 2011 | 4.819 | 5.102 | 4.781 | 5.018 | 267,362 | +0.14(+2.81%) |
Aug 12, 2011 | 4.919 | 4.919 | 4.781 | 4.880 | 39,344 | -0.04(-0.78%) |
Aug 11, 2011 | 4.751 | 4.919 | 4.729 | 4.919 | 123,041 | +0.22(+4.71%) |
Aug 10, 2011 | 4.743 | 4.903 | 4.697 | 4.697 | 40,605 | -0.18(-3.75%) |
Aug 09, 2011 | 4.995 | 5.041 | 4.644 | 4.880 | 80,828 | +0.17(+3.56%) |
Aug 08, 2011 | 4.724 | 4.880 | 4.644 | 4.713 | 57,820 | -0.18(-3.59%) |
Aug 05, 2011 | 4.804 | 4.964 | 4.621 | 4.888 | 69,132 | +0.18(+3.89%) |
Aug 04, 2011 | 5.010 | 5.056 | 4.690 | 4.705 | 69,570 | -0.30(-5.95%) |
Aug 03, 2011 | 4.896 | 5.063 | 4.812 | 5.002 | 30,598 | +0.13(+2.66%) |
Aug 02, 2011 | 4.880 | 5.079 | 4.850 | 4.873 | 21,691 | -0.04(-0.78%) |
Aug 01, 2011 | 4.987 | 4.987 | 4.804 | 4.911 | 20,886 | -0.05(-0.92%) |
Jul 29, 2011 | 5.033 | 5.071 | 4.903 | 4.957 | 36,719 | +0.07(+1.40%) |
Jul 28, 2011 | 5.071 | 5.071 | 4.865 | 4.888 | 50,709 | -0.11(-2.29%) |
Jul 27, 2011 | 4.865 | 5.025 | 4.774 | 5.002 | 44,672 | +0.14(+2.82%) |
Jul 26, 2011 | 4.835 | 4.995 | 4.812 | 4.865 | 26,212 | +0.01(+0.16%) |
Jul 25, 2011 | 4.957 | 4.957 | 4.812 | 4.858 | 25,566 | +0.01(+0.16%) |
Jul 22, 2011 | 4.835 | 4.873 | 4.804 | 4.850 | 34,117 | -0.01(-0.16%) |
Jul 21, 2011 | 4.941 | 4.972 | 4.850 | 4.858 | 34,334 | -0.04(-0.78%) |
Jul 20, 2011 | 5.048 | 5.048 | 4.896 | 4.896 | 16,771 | -0.13(-2.58%) |
Jul 19, 2011 | 4.804 | 5.056 | 4.804 | 5.025 | 41,827 | +0.22(+4.60%) |
Jul 18, 2011 | 4.819 | 4.827 | 4.705 | 4.804 | 46,975 | -0.07(-1.41%) |
Jul 15, 2011 | 4.812 | 4.873 | 4.720 | 4.873 | 116,738 | +0.14(+2.90%) |
Jul 14, 2011 | 4.690 | 4.762 | 4.636 | 4.736 | 82,402 | +0.05(+1.14%) |
Jul 13, 2011 | 4.713 | 4.827 | 4.652 | 4.682 | 116,358 | -0.02(-0.32%) |
Jul 12, 2011 | 4.713 | 4.728 | 4.545 | 4.697 | 80,387 | -0.02(-0.32%) |
Jul 11, 2011 | 4.667 | 4.766 | 4.667 | 4.713 | 27,292 | -0.04(-0.80%) |
Jul 08, 2011 | 4.659 | 4.766 | 4.629 | 4.751 | 53,885 | +0.01(+0.16%) |
Jul 07, 2011 | 4.842 | 4.896 | 4.736 | 4.743 | 72,762 | -0.05(-1.11%) |
Jul 06, 2011 | 4.842 | 4.926 | 4.751 | 4.797 | 28,103 | -0.18(-3.68%) |
Jul 05, 2011 | 5.056 | 5.056 | 4.941 | 4.980 | 41,808 | -0.03(-0.61%) |
Jul 01, 2011 | 4.941 | 5.048 | 4.812 | 5.010 | 46,878 | +0.07(+1.39%) |
Jun 30, 2011 | 4.850 | 4.964 | 4.797 | 4.941 | 50,391 | +0.13(+2.69%) |
Jun 29, 2011 | 4.620 | 4.903 | 4.620 | 4.812 | 72,054 | +0.05(+1.12%) |
Jun 28, 2011 | 4.888 | 4.888 | 4.659 | 4.758 | 59,055 | -0.12(-2.50%) |
Jun 27, 2011 | 4.568 | 4.934 | 4.431 | 4.880 | 203,525 | +0.34(+7.56%) |
Jun 24, 2011 | 4.507 | 4.697 | 4.461 | 4.537 | 4,134,552 | +0.05(+1.02%) |
Jun 23, 2011 | 4.362 | 4.636 | 4.354 | 4.492 | 156,209 | +0.06(+1.38%) |
Jun 22, 2011 | 4.499 | 4.587 | 4.408 | 4.431 | 123,038 | -0.11(-2.35%) |
Jun 21, 2011 | 4.446 | 4.598 | 4.385 | 4.537 | 128,993 | +0.15(+3.48%) |
Jun 20, 2011 | 4.385 | 4.438 | 4.301 | 4.385 | 127,762 | +0.01(+0.17%) |
Jun 17, 2011 | 4.423 | 4.453 | 4.347 | 4.377 | 215,192 | +0.01(+0.17%) |
Jun 16, 2011 | 4.347 | 4.469 | 4.347 | 4.369 | 82,509 | +0.04(+0.88%) |
Jun 15, 2011 | 4.499 | 4.575 | 4.308 | 4.331 | 197,048 | -0.24(-5.33%) |
Jun 14, 2011 | 4.591 | 4.728 | 4.545 | 4.575 | 144,344 | +0.06(+1.35%) |
Jun 13, 2011 | 4.896 | 4.896 | 4.507 | 4.514 | 364,771 | -0.37(-7.50%) |
Jun 10, 2011 | 4.827 | 4.987 | 4.827 | 4.880 | 55,306 | +0.00(+0.00%) |
Jun 09, 2011 | 5.025 | 5.048 | 4.850 | 4.880 | 74,537 | -0.12(-2.44%) |
Jun 08, 2011 | 4.865 | 5.041 | 4.842 | 5.002 | 52,914 | +0.10(+1.94%) |
Jun 07, 2011 | 5.048 | 5.140 | 4.850 | 4.907 | 39,352 | -0.07(-1.45%) |
Jun 06, 2011 | 4.983 | 5.056 | 4.888 | 4.980 | 67,864 | +0.02(+0.46%) |
Jun 03, 2011 | 4.911 | 5.246 | 4.911 | 4.957 | 49,631 | -0.13(-2.55%) |
May 24, 2011 | 4.873 | 5.086 | 4.720 | 5.086 | 91,958 | +0.22(+4.55%) |
May 23, 2011 | 5.002 | 5.063 | 4.865 | 4.865 | 25,976 | -0.27(-5.34%) |
May 20, 2011 | 5.201 | 5.277 | 5.132 | 5.140 | 32,478 | -0.10(-1.89%) |
May 19, 2011 | 5.338 | 5.338 | 5.148 | 5.239 | 35,014 | -0.04(-0.72%) |
May 18, 2011 | 5.124 | 5.292 | 5.109 | 5.277 | 38,504 | +0.16(+3.13%) |
May 17, 2011 | 5.056 | 5.201 | 4.934 | 5.117 | 23,420 | +0.01(+0.15%) |
May 16, 2011 | 5.246 | 5.361 | 5.102 | 5.109 | 42,743 | -0.18(-3.32%) |
May 13, 2011 | 5.658 | 5.658 | 5.277 | 5.285 | 44,355 | -0.37(-6.48%) |
May 12, 2011 | 5.414 | 5.651 | 5.414 | 5.651 | 20,343 | +0.18(+3.35%) |
May 11, 2011 | 5.666 | 5.713 | 5.468 | 5.468 | 28,589 | -0.19(-3.37%) |
May 10, 2011 | 5.506 | 5.719 | 5.460 | 5.658 | 17,536 | +0.20(+3.63%) |
May 09, 2011 | 5.292 | 5.742 | 5.292 | 5.460 | 18,311 | +0.14(+2.73%) |
May 06, 2011 | 5.353 | 5.422 | 5.307 | 5.315 | 21,697 | +0.04(+0.72%) |
May 05, 2011 | 5.307 | 5.475 | 5.277 | 5.277 | 37,339 | -0.06(-1.14%) |
May 04, 2011 | 5.597 | 5.597 | 5.307 | 5.338 | 32,457 | -0.20(-3.58%) |
May 03, 2011 | 5.605 | 5.612 | 5.490 | 5.536 | 26,287 | -0.08(-1.36%) |
May 02, 2011 | 5.677 | 5.689 | 5.468 | 5.612 | 55,865 | +0.05(+0.82%) |
Apr 29, 2011 | 5.673 | 5.795 | 5.490 | 5.567 | 95,302 | -0.08(-1.35%) |
Apr 28, 2011 | 5.918 | 5.918 | 5.506 | 5.643 | 64,578 | -0.19(-3.27%) |
Apr 27, 2011 | 5.742 | 5.856 | 5.727 | 5.834 | 31,665 | +0.07(+1.19%) |
Apr 26, 2011 | 5.529 | 5.864 | 5.529 | 5.765 | 23,140 | +0.21(+3.85%) |
Apr 25, 2011 | 5.559 | 5.612 | 5.551 | 5.551 | 12,603 | -0.04(-0.68%) |
Apr 21, 2011 | 5.689 | 5.696 | 5.559 | 5.590 | 24,043 | -0.04(-0.68%) |
Apr 20, 2011 | 5.536 | 5.643 | 5.536 | 5.628 | 32,752 | +0.22(+4.09%) |
Apr 19, 2011 | 5.597 | 5.704 | 5.353 | 5.407 | 39,001 | -0.14(-2.61%) |
Apr 18, 2011 | 5.590 | 5.704 | 5.536 | 5.551 | 32,127 | -0.20(-3.45%) |
Apr 15, 2011 | 5.605 | 5.780 | 5.582 | 5.750 | 49,117 | +0.12(+2.17%) |
Apr 14, 2011 | 5.422 | 5.635 | 5.414 | 5.628 | 30,106 | +0.13(+2.36%) |
Apr 13, 2011 | 5.628 | 5.704 | 5.490 | 5.498 | 33,985 | -0.07(-1.23%) |
Apr 12, 2011 | 5.612 | 5.902 | 5.544 | 5.567 | 44,405 | -0.08(-1.48%) |
Apr 11, 2011 | 5.719 | 5.727 | 5.612 | 5.651 | 24,982 | -0.11(-1.85%) |
Apr 08, 2011 | 6.108 | 6.108 | 5.742 | 5.757 | 49,472 | -0.29(-4.79%) |
Apr 07, 2011 | 6.116 | 6.184 | 6.047 | 6.047 | 10,692 | -0.05(-0.75%) |
Apr 06, 2011 | 6.085 | 6.169 | 6.062 | 6.093 | 21,090 | +0.03(+0.50%) |
Apr 05, 2011 | 6.024 | 6.200 | 5.994 | 6.062 | 67,785 | -0.04(-0.63%) |
Apr 04, 2011 | 5.887 | 6.123 | 5.887 | 6.101 | 31,512 | +0.24(+4.17%) |
Apr 01, 2011 | 5.902 | 5.986 | 5.818 | 5.856 | 23,027 | +0.01(+0.13%) |
Mar 31, 2011 | 6.017 | 6.017 | 5.689 | 5.849 | 40,965 | +0.11(+1.99%) |
Mar 30, 2011 | 5.734 | 5.986 | 5.643 | 5.734 | 52,639 | -0.24(-3.96%) |
Mar 29, 2011 | 5.704 | 5.986 | 5.704 | 5.971 | 31,977 | +0.23(+3.98%) |
Mar 28, 2011 | 5.727 | 5.811 | 5.696 | 5.742 | 52,348 | +0.02(+0.40%) |
Mar 25, 2011 | 5.719 | 5.795 | 5.643 | 5.719 | 37,649 | +0.02(+0.40%) |
Mar 24, 2011 | 5.597 | 5.750 | 5.559 | 5.696 | 78,430 | +0.13(+2.33%) |
Mar 23, 2011 | 5.414 | 5.597 | 5.414 | 5.567 | 26,527 | +0.13(+2.38%) |
Mar 22, 2011 | 5.407 | 5.468 | 5.384 | 5.437 | 21,101 | +0.02(+0.42%) |
Mar 21, 2011 | 5.231 | 5.422 | 5.201 | 5.414 | 55,546 | +0.26(+5.03%) |
Mar 18, 2011 | 4.949 | 5.155 | 4.949 | 5.155 | 111,456 | +0.26(+5.30%) |
Mar 17, 2011 | 4.903 | 5.010 | 4.865 | 4.896 | 54,577 | +0.08(+1.74%) |
Mar 16, 2011 | 4.903 | 4.957 | 4.804 | 4.812 | 62,772 | -0.12(-2.47%) |
Mar 15, 2011 | 4.842 | 4.987 | 4.842 | 4.934 | 32,532 | -0.07(-1.37%) |
Mar 14, 2011 | 5.071 | 5.109 | 4.957 | 5.002 | 26,745 | -0.11(-2.09%) |
Mar 11, 2011 | 5.170 | 5.185 | 5.056 | 5.109 | 34,988 | -0.08(-1.47%) |
Mar 10, 2011 | 5.490 | 5.490 | 5.159 | 5.185 | 71,023 | -0.39(-6.98%) |
Mar 09, 2011 | 5.605 | 5.635 | 5.452 | 5.574 | 22,509 | -0.05(-0.95%) |
Mar 08, 2011 | 5.544 | 5.628 | 5.513 | 5.628 | 33,904 | +0.07(+1.23%) |
Mar 07, 2011 | 5.704 | 5.704 | 5.529 | 5.559 | 38,672 | -0.12(-2.15%) |
Mar 04, 2011 | 5.666 | 5.681 | 5.605 | 5.681 | 47,323 | -0.01(-0.13%) |
Mar 03, 2011 | 5.658 | 5.712 | 5.650 | 5.689 | 56,000 | +0.04(+0.67%) |
Mar 02, 2011 | 5.651 | 5.658 | 5.620 | 5.651 | 39,717 | -0.02(-0.27%) |
Mar 01, 2011 | 5.712 | 5.712 | 5.597 | 5.666 | 59,514 | -0.05(-0.80%) |
Feb 28, 2011 | 5.719 | 5.719 | 5.651 | 5.712 | 63,123 | +0.00(+0.00%) |
Feb 25, 2011 | 5.612 | 5.712 | 5.582 | 5.712 | 140,243 | +0.07(+1.22%) |
Feb 24, 2011 | 5.490 | 5.673 | 5.490 | 5.643 | 83,792 | +0.06(+1.09%) |
Feb 23, 2011 | 5.551 | 5.651 | 5.551 | 5.582 | 130,033 | +0.01(+0.14%) |
Feb 22, 2011 | 5.536 | 5.666 | 5.513 | 5.574 | 95,915 | -0.05(-0.81%) |
Feb 18, 2011 | 5.483 | 5.696 | 5.475 | 5.620 | 81,155 | +0.05(+0.82%) |
Feb 17, 2011 | 5.498 | 5.628 | 5.475 | 5.574 | 37,061 | +0.08(+1.39%) |
Feb 16, 2011 | 5.391 | 5.498 | 5.391 | 5.498 | 47,585 | +0.13(+2.41%) |
Feb 15, 2011 | 5.468 | 5.513 | 5.353 | 5.368 | 69,327 | -0.11(-2.09%) |
Feb 14, 2011 | 5.620 | 5.635 | 5.483 | 5.483 | 37,060 | -0.16(-2.84%) |
Feb 11, 2011 | 5.483 | 5.673 | 5.483 | 5.643 | 27,319 | +0.14(+2.64%) |
Feb 10, 2011 | 5.506 | 5.628 | 5.490 | 5.498 | 24,828 | -0.03(-0.55%) |
Feb 09, 2011 | 5.681 | 5.696 | 5.483 | 5.529 | 30,229 | -0.19(-3.33%) |
Feb 08, 2011 | 5.750 | 5.849 | 5.635 | 5.719 | 19,202 | -0.05(-0.92%) |
Feb 07, 2011 | 5.734 | 5.826 | 5.734 | 5.773 | 44,127 | +0.03(+0.53%) |
Feb 04, 2011 | 5.719 | 5.757 | 5.704 | 5.742 | 76,435 | +0.01(+0.13%) |
Feb 03, 2011 | 5.673 | 5.773 | 5.537 | 5.734 | 56,547 | +0.04(+0.67%) |
Feb 02, 2011 | 5.704 | 5.826 | 5.643 | 5.696 | 81,797 | +0.05(+0.81%) |
Feb 01, 2011 | 5.551 | 5.673 | 5.445 | 5.651 | 130,630 | +0.12(+2.21%) |
Jan 31, 2011 | 5.330 | 5.559 | 5.277 | 5.529 | 115,676 | +0.19(+3.57%) |
Jan 28, 2011 | 5.346 | 5.353 | 5.277 | 5.338 | 104,998 | -0.02(-0.43%) |
Jan 27, 2011 | 5.300 | 5.376 | 5.292 | 5.361 | 116,985 | +0.06(+1.15%) |
Jan 26, 2011 | 5.124 | 5.300 | 5.086 | 5.300 | 108,208 | +0.20(+3.89%) |
Jan 25, 2011 | 5.048 | 5.117 | 5.041 | 5.102 | 24,468 | +0.05(+0.91%) |
Jan 24, 2011 | 5.041 | 5.094 | 5.041 | 5.056 | 16,040 | +0.02(+0.30%) |
Jan 21, 2011 | 5.056 | 5.109 | 5.025 | 5.041 | 62,772 | +0.02(+0.46%) |
Jan 20, 2011 | 5.056 | 5.079 | 4.995 | 5.018 | 43,475 | -0.05(-0.90%) |
Jan 19, 2011 | 5.201 | 5.230 | 5.063 | 5.063 | 120,203 | -0.15(-2.92%) |
Jan 18, 2011 | 5.094 | 5.323 | 5.094 | 5.216 | 58,568 | +0.18(+3.64%) |
Jan 14, 2011 | 4.934 | 5.079 | 4.926 | 5.033 | 32,309 | +0.10(+2.01%) |
Jan 13, 2011 | 4.911 | 5.010 | 4.850 | 4.934 | 25,365 | -0.10(-1.97%) |
Jan 12, 2011 | 5.048 | 5.048 | 4.903 | 5.033 | 37,368 | -0.01(-0.15%) |
Jan 11, 2011 | 4.888 | 5.063 | 4.865 | 5.041 | 38,381 | +0.17(+3.44%) |
Jan 10, 2011 | 4.865 | 4.896 | 4.751 | 4.873 | 24,383 | -0.02(-0.31%) |
Jan 07, 2011 | 4.736 | 4.903 | 4.736 | 4.888 | 70,386 | +0.15(+3.22%) |
Jan 06, 2011 | 4.781 | 4.827 | 4.675 | 4.736 | 40,817 | -0.06(-1.27%) |
Jan 05, 2011 | 4.614 | 4.797 | 4.583 | 4.797 | 64,778 | +0.18(+3.97%) |
Jan 04, 2011 | 4.659 | 4.675 | 4.537 | 4.614 | 57,862 | -0.03(-0.66%) |