Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 5.130 | 5.150 | 5.030 | 5.040 | 399,223 | -0.09(-1.75%) |
Dec 29, 2011 | 5.080 | 5.170 | 5.040 | 5.130 | 347,746 | +0.09(+1.79%) |
Dec 28, 2011 | 5.180 | 5.180 | 5.000 | 5.040 | 452,373 | -0.14(-2.70%) |
Dec 27, 2011 | 5.090 | 5.200 | 5.070 | 5.180 | 425,757 | +0.02(+0.39%) |
Dec 23, 2011 | 5.200 | 5.219 | 5.140 | 5.160 | 257,237 | +0.03(+0.58%) |
Dec 21, 2011 | 5.170 | 5.191 | 4.930 | 5.130 | 693,592 | -0.03(-0.58%) |
Dec 20, 2011 | 5.000 | 5.200 | 4.880 | 5.160 | 865,716 | +0.29(+5.95%) |
Dec 19, 2011 | 5.070 | 5.100 | 4.860 | 4.870 | 754,263 | -0.16(-3.18%) |
Dec 16, 2011 | 4.840 | 5.060 | 4.810 | 5.030 | 2,100,251 | +0.25(+5.23%) |
Dec 15, 2011 | 4.940 | 5.140 | 4.720 | 4.780 | 1,017,617 | -0.08(-1.65%) |
Dec 14, 2011 | 4.990 | 5.138 | 4.860 | 4.860 | 725,779 | -0.16(-3.19%) |
Dec 13, 2011 | 5.300 | 5.340 | 4.990 | 5.020 | 715,525 | -0.23(-4.38%) |
Dec 12, 2011 | 5.190 | 5.260 | 5.110 | 5.250 | 529,217 | -0.05(-0.94%) |
Dec 09, 2011 | 5.040 | 5.340 | 5.000 | 5.300 | 1,070,582 | +0.28(+5.58%) |
Dec 08, 2011 | 5.360 | 5.380 | 5.020 | 5.020 | 892,693 | -0.40(-7.38%) |
Dec 07, 2011 | 5.440 | 5.450 | 5.280 | 5.420 | 741,231 | -0.04(-0.73%) |
Dec 06, 2011 | 5.490 | 5.550 | 5.370 | 5.460 | 637,323 | -0.02(-0.36%) |
Dec 05, 2011 | 5.430 | 5.620 | 5.340 | 5.480 | 953,767 | +0.17(+3.20%) |
Dec 02, 2011 | 5.430 | 5.550 | 5.275 | 5.310 | 771,155 | -0.02(-0.38%) |
Dec 01, 2011 | 5.330 | 5.410 | 5.250 | 5.330 | 801,815 | -0.04(-0.74%) |
Nov 30, 2011 | 5.010 | 5.372 | 5.010 | 5.370 | 1,551,150 | +0.40(+8.05%) |
Nov 29, 2011 | 5.010 | 5.010 | 4.860 | 4.970 | 1,452,432 | -0.04(-0.80%) |
Nov 28, 2011 | 4.830 | 5.070 | 4.830 | 5.010 | 1,046,088 | +0.38(+8.21%) |
Nov 25, 2011 | 4.680 | 4.800 | 4.630 | 4.630 | 370,153 | -0.09(-1.91%) |
Nov 23, 2011 | 5.020 | 5.060 | 4.700 | 4.720 | 1,089,353 | -0.36(-7.09%) |
Nov 22, 2011 | 5.030 | 5.100 | 4.880 | 5.080 | 1,172,400 | +0.06(+1.20%) |
Nov 21, 2011 | 5.190 | 5.190 | 5.000 | 5.020 | 1,111,352 | -0.30(-5.64%) |
Nov 18, 2011 | 5.400 | 5.430 | 5.240 | 5.320 | 1,193,844 | -0.09(-1.66%) |
Nov 17, 2011 | 5.480 | 5.640 | 5.290 | 5.410 | 827,304 | -0.08(-1.46%) |
Nov 16, 2011 | 5.560 | 5.660 | 5.450 | 5.490 | 783,416 | -0.15(-2.66%) |
Nov 15, 2011 | 5.600 | 5.670 | 5.470 | 5.640 | 1,340,259 | +0.00(+0.00%) |
Nov 14, 2011 | 5.660 | 5.750 | 5.560 | 5.640 | 819,375 | -0.06(-1.05%) |
Nov 11, 2011 | 5.560 | 5.710 | 5.490 | 5.700 | 1,055,115 | +0.24(+4.40%) |
Nov 10, 2011 | 5.500 | 5.500 | 5.300 | 5.460 | 794,339 | +0.08(+1.49%) |
Nov 09, 2011 | 5.530 | 5.580 | 5.350 | 5.380 | 1,100,754 | -0.34(-5.94%) |
Nov 08, 2011 | 5.620 | 5.740 | 5.490 | 5.720 | 1,009,520 | +0.13(+2.33%) |
Nov 07, 2011 | 5.610 | 5.640 | 5.340 | 5.590 | 1,046,046 | -0.04(-0.71%) |
Nov 04, 2011 | 5.590 | 5.670 | 5.480 | 5.630 | 520,812 | -0.03(-0.53%) |
Nov 03, 2011 | 5.610 | 5.690 | 5.400 | 5.660 | 767,577 | +0.14(+2.54%) |
Nov 02, 2011 | 5.450 | 5.550 | 5.360 | 5.520 | 1,295,873 | +0.22(+4.15%) |
Nov 01, 2011 | 5.210 | 5.470 | 5.090 | 5.300 | 1,299,752 | -0.20(-3.64%) |
Oct 31, 2011 | 5.500 | 5.610 | 5.420 | 5.500 | 1,840,141 | -0.12(-2.14%) |
Oct 28, 2011 | 5.500 | 5.850 | 5.380 | 5.620 | 1,991,879 | +0.45(+8.70%) |
Oct 27, 2011 | 4.890 | 5.180 | 4.690 | 5.170 | 1,729,521 | +0.38(+7.93%) |
Oct 26, 2011 | 4.860 | 4.880 | 4.640 | 4.790 | 702,963 | +0.01(+0.21%) |
Oct 25, 2011 | 4.810 | 4.910 | 4.750 | 4.780 | 670,278 | -0.07(-1.44%) |
Oct 24, 2011 | 4.690 | 4.890 | 4.600 | 4.850 | 613,162 | +0.18(+3.85%) |
Oct 21, 2011 | 4.550 | 4.680 | 4.550 | 4.670 | 635,666 | +0.23(+5.18%) |
Oct 20, 2011 | 4.490 | 4.490 | 4.250 | 4.440 | 799,036 | -0.02(-0.45%) |
Oct 19, 2011 | 4.660 | 4.840 | 4.400 | 4.460 | 746,997 | -0.23(-4.90%) |
Oct 18, 2011 | 4.450 | 4.730 | 4.370 | 4.690 | 709,690 | +0.26(+5.87%) |
Oct 17, 2011 | 4.710 | 4.738 | 4.390 | 4.430 | 1,772,793 | -0.35(-7.32%) |
Oct 14, 2011 | 4.740 | 4.820 | 4.620 | 4.780 | 448,819 | +0.10(+2.14%) |
Oct 13, 2011 | 4.730 | 4.770 | 4.550 | 4.680 | 596,616 | -0.11(-2.30%) |
Oct 12, 2011 | 4.700 | 4.800 | 4.650 | 4.790 | 725,586 | +0.15(+3.23%) |
Oct 11, 2011 | 4.590 | 4.710 | 4.520 | 4.640 | 504,414 | -0.01(-0.22%) |
Oct 10, 2011 | 4.490 | 4.680 | 4.400 | 4.650 | 764,608 | +0.27(+6.16%) |
Oct 07, 2011 | 4.510 | 4.510 | 4.290 | 4.380 | 1,029,197 | -0.13(-2.88%) |
Oct 06, 2011 | 4.450 | 4.520 | 4.310 | 4.510 | 583,166 | +0.14(+3.20%) |
Oct 05, 2011 | 4.270 | 4.420 | 4.180 | 4.370 | 722,192 | +0.10(+2.34%) |
Oct 04, 2011 | 3.850 | 4.300 | 3.850 | 4.270 | 1,241,475 | +0.38(+9.77%) |
Oct 03, 2011 | 4.210 | 4.260 | 3.890 | 3.890 | 1,176,953 | -0.37(-8.69%) |
Sep 30, 2011 | 4.290 | 4.448 | 4.250 | 4.260 | 925,868 | -0.13(-2.96%) |
Sep 29, 2011 | 4.370 | 4.620 | 4.210 | 4.390 | 834,889 | +0.14(+3.29%) |
Sep 28, 2011 | 4.550 | 4.630 | 4.250 | 4.250 | 975,323 | -0.28(-6.18%) |
Sep 27, 2011 | 4.440 | 4.690 | 4.330 | 4.530 | 1,125,723 | +0.20(+4.62%) |
Sep 26, 2011 | 4.370 | 4.540 | 4.200 | 4.330 | 1,158,955 | -0.01(-0.23%) |
Sep 23, 2011 | 4.330 | 4.420 | 4.250 | 4.340 | 887,196 | +0.01(+0.23%) |
Sep 22, 2011 | 4.240 | 4.370 | 4.190 | 4.330 | 1,384,163 | -0.07(-1.59%) |
Sep 21, 2011 | 4.570 | 4.690 | 4.400 | 4.400 | 1,095,118 | -0.16(-3.51%) |
Sep 20, 2011 | 4.750 | 4.830 | 4.550 | 4.560 | 805,627 | -0.15(-3.18%) |
Sep 19, 2011 | 4.730 | 4.800 | 4.630 | 4.710 | 828,630 | -0.09(-1.87%) |
Sep 16, 2011 | 4.940 | 4.950 | 4.740 | 4.800 | 3,144,036 | -0.10(-2.04%) |
Sep 15, 2011 | 4.870 | 4.990 | 4.850 | 4.900 | 763,985 | +0.08(+1.66%) |
Sep 14, 2011 | 4.770 | 4.900 | 4.610 | 4.820 | 2,295,243 | +0.13(+2.77%) |
Sep 13, 2011 | 4.550 | 4.700 | 4.450 | 4.690 | 1,189,671 | +0.15(+3.30%) |
Sep 12, 2011 | 4.440 | 4.600 | 4.400 | 4.540 | 995,931 | +0.03(+0.67%) |
Sep 09, 2011 | 4.560 | 4.680 | 4.410 | 4.510 | 1,541,685 | -0.12(-2.59%) |
Sep 08, 2011 | 4.790 | 5.030 | 4.570 | 4.630 | 1,586,848 | -0.17(-3.54%) |
Sep 07, 2011 | 4.580 | 4.830 | 4.560 | 4.800 | 1,554,633 | +0.32(+7.14%) |
Sep 06, 2011 | 4.500 | 4.610 | 4.440 | 4.480 | 1,438,171 | -0.11(-2.40%) |
Sep 02, 2011 | 4.620 | 4.750 | 4.580 | 4.590 | 1,145,964 | -0.13(-2.75%) |
Sep 01, 2011 | 4.790 | 4.880 | 4.700 | 4.720 | 1,416,036 | -0.05(-1.05%) |
Aug 31, 2011 | 4.920 | 4.960 | 4.760 | 4.770 | 2,035,476 | -0.11(-2.25%) |
Aug 30, 2011 | 4.880 | 4.940 | 4.785 | 4.880 | 1,718,257 | -0.04(-0.81%) |
Aug 29, 2011 | 4.940 | 5.038 | 4.830 | 4.920 | 1,784,200 | +0.07(+1.44%) |
Aug 26, 2011 | 4.730 | 4.965 | 4.690 | 4.850 | 1,246,347 | +0.07(+1.46%) |
Aug 25, 2011 | 4.950 | 4.990 | 4.730 | 4.780 | 1,318,342 | -0.12(-2.45%) |
Aug 24, 2011 | 4.940 | 4.970 | 4.700 | 4.900 | 1,291,598 | -0.07(-1.41%) |
Aug 23, 2011 | 4.700 | 5.001 | 4.592 | 4.970 | 1,518,515 | +0.31(+6.65%) |
Aug 22, 2011 | 4.910 | 4.930 | 4.600 | 4.660 | 1,578,160 | -0.08(-1.69%) |
Aug 19, 2011 | 4.820 | 5.030 | 4.735 | 4.740 | 1,575,309 | -0.20(-4.05%) |
Aug 18, 2011 | 5.100 | 5.140 | 4.870 | 4.940 | 1,992,675 | -0.35(-6.62%) |
Aug 17, 2011 | 5.460 | 5.490 | 5.250 | 5.290 | 1,252,549 | -0.12(-2.22%) |
Aug 16, 2011 | 5.530 | 5.560 | 5.350 | 5.410 | 796,934 | -0.17(-3.05%) |
Aug 15, 2011 | 5.460 | 5.590 | 5.260 | 5.580 | 376,539 | +0.18(+3.33%) |
Aug 12, 2011 | 5.460 | 5.497 | 5.220 | 5.400 | 962,423 | -0.02(-0.37%) |
Aug 11, 2011 | 5.050 | 5.500 | 4.900 | 5.420 | 1,820,808 | +0.54(+11.07%) |
Aug 10, 2011 | 5.110 | 5.290 | 4.850 | 4.880 | 1,490,855 | -0.43(-8.10%) |
Aug 09, 2011 | 5.130 | 5.310 | 4.730 | 5.310 | 1,688,832 | +0.31(+6.20%) |
Aug 08, 2011 | 5.370 | 5.595 | 4.990 | 5.000 | 2,034,104 | -0.55(-9.91%) |
Aug 05, 2011 | 5.550 | 5.690 | 5.340 | 5.550 | 1,668,422 | +0.11(+2.02%) |
Aug 04, 2011 | 5.550 | 5.630 | 5.440 | 5.440 | 1,542,601 | -0.18(-3.20%) |
Aug 03, 2011 | 5.580 | 5.640 | 5.360 | 5.620 | 763,623 | +0.07(+1.26%) |
Aug 02, 2011 | 5.530 | 5.650 | 5.530 | 5.550 | 1,277,446 | -0.00(-0.09%) |
Aug 01, 2011 | 5.530 | 5.650 | 5.340 | 5.555 | 1,354,458 | +0.12(+2.30%) |
Jul 29, 2011 | 5.360 | 5.460 | 5.275 | 5.430 | 2,016,244 | -0.01(-0.18%) |
Jul 28, 2011 | 5.800 | 5.910 | 5.410 | 5.440 | 3,555,687 | -0.36(-6.21%) |
Jul 27, 2011 | 6.100 | 6.240 | 5.800 | 5.800 | 1,401,071 | -0.37(-6.00%) |
Jul 26, 2011 | 6.050 | 6.170 | 6.010 | 6.170 | 1,598,367 | +0.14(+2.32%) |
Jul 25, 2011 | 6.110 | 6.200 | 6.000 | 6.030 | 1,540,246 | -0.17(-2.74%) |
Jul 22, 2011 | 6.149 | 6.480 | 5.910 | 6.200 | 2,623,868 | -0.26(-4.02%) |
Jul 21, 2011 | 6.970 | 7.060 | 6.350 | 6.460 | 5,425,636 | -0.60(-8.50%) |
Jul 20, 2011 | 7.050 | 7.120 | 6.810 | 7.060 | 456,902 | -0.02(-0.28%) |
Jul 19, 2011 | 6.880 | 7.080 | 6.730 | 7.080 | 488,015 | +0.25(+3.66%) |
Jul 18, 2011 | 6.790 | 6.860 | 6.700 | 6.830 | 662,539 | -0.01(-0.15%) |
Jul 15, 2011 | 6.710 | 6.950 | 6.670 | 6.840 | 691,026 | +0.15(+2.24%) |
Jul 14, 2011 | 6.850 | 6.940 | 6.660 | 6.690 | 797,640 | -0.16(-2.34%) |
Jul 13, 2011 | 6.900 | 7.000 | 6.830 | 6.850 | 507,109 | -0.02(-0.29%) |
Jul 12, 2011 | 6.850 | 6.940 | 6.820 | 6.870 | 725,841 | +0.01(+0.15%) |
Jul 11, 2011 | 6.990 | 7.040 | 6.850 | 6.860 | 749,994 | -0.24(-3.38%) |
Jul 08, 2011 | 7.160 | 7.239 | 7.040 | 7.100 | 526,493 | -0.15(-2.07%) |
Jul 07, 2011 | 7.180 | 7.300 | 7.130 | 7.250 | 906,960 | +0.12(+1.68%) |
Jul 06, 2011 | 7.190 | 7.230 | 7.060 | 7.130 | 843,988 | -0.10(-1.38%) |
Jul 05, 2011 | 7.400 | 7.450 | 7.210 | 7.230 | 737,295 | -0.23(-3.08%) |
Jul 01, 2011 | 7.250 | 7.490 | 7.120 | 7.460 | 687,564 | +0.23(+3.18%) |
Jun 30, 2011 | 7.150 | 7.260 | 7.090 | 7.230 | 682,135 | +0.07(+0.98%) |
Jun 29, 2011 | 7.170 | 7.190 | 7.070 | 7.160 | 343,891 | +0.01(+0.14%) |
Jun 28, 2011 | 7.110 | 7.220 | 7.030 | 7.150 | 497,849 | +0.09(+1.27%) |
Jun 27, 2011 | 7.070 | 7.130 | 6.950 | 7.060 | 749,851 | +0.00(+0.00%) |
Jun 24, 2011 | 7.280 | 7.320 | 7.057 | 7.060 | 910,637 | -0.21(-2.89%) |
Jun 23, 2011 | 7.050 | 7.280 | 6.860 | 7.270 | 1,220,858 | +0.17(+2.39%) |
Jun 22, 2011 | 7.100 | 7.240 | 7.080 | 7.100 | 698,581 | -0.05(-0.70%) |
Jun 21, 2011 | 6.920 | 7.190 | 6.900 | 7.150 | 1,173,685 | +0.25(+3.62%) |
Jun 20, 2011 | 6.930 | 7.000 | 6.820 | 6.900 | 1,045,580 | -0.03(-0.50%) |
Jun 17, 2011 | 7.010 | 7.120 | 6.880 | 6.935 | 1,319,292 | -0.04(-0.50%) |
Jun 16, 2011 | 6.820 | 6.990 | 6.750 | 6.970 | 1,236,847 | +0.14(+2.05%) |
Jun 15, 2011 | 6.840 | 6.885 | 6.760 | 6.830 | 990,756 | -0.08(-1.16%) |
Jun 14, 2011 | 6.840 | 6.940 | 6.770 | 6.910 | 898,108 | +0.13(+1.92%) |
Jun 13, 2011 | 6.720 | 6.890 | 6.640 | 6.780 | 896,062 | +0.07(+1.04%) |
Jun 10, 2011 | 6.900 | 7.020 | 6.660 | 6.710 | 1,101,675 | -0.20(-2.89%) |
Jun 09, 2011 | 6.970 | 7.050 | 6.910 | 6.910 | 844,621 | -0.04(-0.58%) |
Jun 08, 2011 | 7.080 | 7.130 | 6.910 | 6.950 | 1,250,573 | -0.17(-2.39%) |
Jun 07, 2011 | 7.130 | 7.250 | 7.060 | 7.120 | 587,780 | +0.03(+0.42%) |
Jun 06, 2011 | 7.240 | 7.280 | 7.075 | 7.090 | 838,628 | -0.19(-2.61%) |
Jun 03, 2011 | 7.390 | 7.530 | 7.250 | 7.280 | 1,053,229 | -0.15(-2.02%) |
May 24, 2011 | 7.500 | 7.570 | 7.390 | 7.430 | 2,297,111 | -0.04(-0.54%) |
May 23, 2011 | 7.500 | 7.540 | 7.330 | 7.470 | 1,982,219 | -0.09(-1.19%) |
May 20, 2011 | 7.620 | 7.730 | 7.520 | 7.560 | 828,293 | -0.10(-1.31%) |
May 19, 2011 | 7.740 | 7.820 | 7.530 | 7.660 | 672,786 | -0.03(-0.39%) |
May 18, 2011 | 7.550 | 7.740 | 7.520 | 7.690 | 608,045 | +0.14(+1.85%) |
May 17, 2011 | 7.450 | 7.620 | 7.250 | 7.550 | 1,083,387 | +0.06(+0.80%) |
May 16, 2011 | 7.770 | 7.880 | 7.490 | 7.490 | 1,053,660 | -0.20(-2.60%) |
May 13, 2011 | 7.770 | 7.820 | 7.630 | 7.690 | 1,530,207 | -0.08(-1.03%) |
May 12, 2011 | 7.740 | 7.830 | 7.620 | 7.770 | 929,209 | -0.03(-0.38%) |
May 11, 2011 | 7.900 | 8.080 | 7.740 | 7.800 | 1,057,921 | -0.12(-1.52%) |
May 10, 2011 | 7.820 | 8.030 | 7.820 | 7.920 | 996,354 | +0.11(+1.41%) |
May 09, 2011 | 7.760 | 7.900 | 7.740 | 7.810 | 934,280 | +0.02(+0.26%) |
May 06, 2011 | 7.960 | 8.040 | 7.760 | 7.790 | 844,902 | -0.08(-0.95%) |
May 05, 2011 | 7.850 | 8.130 | 7.850 | 7.865 | 1,134,710 | +0.04(+0.45%) |
May 04, 2011 | 7.920 | 7.920 | 7.670 | 7.830 | 1,292,164 | -0.10(-1.26%) |
May 03, 2011 | 8.030 | 8.170 | 7.660 | 7.930 | 1,951,310 | -0.15(-1.86%) |
May 02, 2011 | 8.025 | 8.310 | 7.950 | 8.080 | 2,516,321 | -0.20(-2.42%) |
Apr 29, 2011 | 9.000 | 9.030 | 8.260 | 8.280 | 2,237,792 | -0.80(-8.81%) |
Apr 28, 2011 | 9.280 | 9.280 | 9.010 | 9.080 | 1,437,358 | -0.20(-2.16%) |
Apr 27, 2011 | 9.400 | 9.400 | 8.830 | 9.280 | 900,385 | -0.08(-0.85%) |
Apr 26, 2011 | 9.270 | 9.450 | 9.110 | 9.360 | 753,563 | +0.11(+1.19%) |
Apr 25, 2011 | 9.215 | 9.350 | 9.080 | 9.250 | 566,886 | +0.12(+1.31%) |
Apr 21, 2011 | 9.180 | 9.180 | 9.000 | 9.130 | 389,397 | +0.08(+0.88%) |
Apr 20, 2011 | 8.900 | 9.060 | 8.810 | 9.050 | 889,609 | +0.40(+4.62%) |
Apr 19, 2011 | 8.730 | 8.760 | 8.530 | 8.650 | 995,043 | -0.02(-0.23%) |
Apr 18, 2011 | 8.890 | 8.890 | 8.560 | 8.670 | 598,745 | -0.32(-3.56%) |
Apr 15, 2011 | 8.940 | 9.000 | 8.820 | 8.990 | 467,657 | +0.00(+0.00%) |
Apr 14, 2011 | 8.840 | 9.000 | 8.690 | 8.990 | 611,653 | +0.02(+0.22%) |
Apr 13, 2011 | 9.090 | 9.150 | 8.761 | 8.970 | 624,820 | -0.03(-0.33%) |
Apr 12, 2011 | 9.260 | 9.400 | 8.960 | 9.000 | 713,154 | -0.35(-3.74%) |
Apr 11, 2011 | 9.600 | 9.740 | 9.320 | 9.350 | 489,540 | -0.25(-2.60%) |
Apr 08, 2011 | 9.880 | 9.950 | 9.500 | 9.600 | 421,221 | -0.21(-2.14%) |
Apr 07, 2011 | 9.830 | 10.00 | 9.680 | 9.810 | 816,061 | -0.02(-0.20%) |
Apr 06, 2011 | 9.860 | 9.890 | 9.680 | 9.830 | 471,825 | +0.09(+0.92%) |
Apr 05, 2011 | 9.910 | 9.990 | 9.720 | 9.740 | 1,098,776 | -0.15(-1.52%) |
Apr 04, 2011 | 9.330 | 9.920 | 9.330 | 9.890 | 2,345,183 | +0.67(+7.27%) |
Apr 01, 2011 | 9.440 | 9.450 | 9.200 | 9.220 | 616,273 | -0.16(-1.71%) |
Mar 31, 2011 | 9.240 | 9.400 | 9.191 | 9.380 | 520,848 | +0.08(+0.86%) |
Mar 30, 2011 | 9.295 | 9.310 | 9.090 | 9.300 | 570,105 | +0.16(+1.75%) |
Mar 29, 2011 | 8.850 | 9.150 | 8.780 | 9.140 | 566,548 | +0.27(+3.04%) |
Mar 28, 2011 | 8.960 | 9.170 | 8.830 | 8.870 | 626,843 | -0.11(-1.22%) |
Mar 25, 2011 | 8.970 | 9.190 | 8.890 | 8.980 | 965,849 | +0.02(+0.22%) |
Mar 24, 2011 | 8.760 | 8.970 | 8.650 | 8.960 | 737,049 | +0.29(+3.34%) |
Mar 23, 2011 | 8.460 | 8.705 | 8.420 | 8.670 | 614,048 | +0.17(+2.00%) |
Mar 22, 2011 | 8.650 | 8.660 | 8.440 | 8.500 | 464,109 | -0.15(-1.76%) |
Mar 21, 2011 | 8.660 | 8.750 | 8.510 | 8.652 | 528,096 | +0.17(+2.03%) |
Mar 18, 2011 | 8.520 | 8.550 | 8.280 | 8.480 | 1,097,411 | +0.06(+0.71%) |
Mar 17, 2011 | 8.610 | 8.790 | 8.420 | 8.420 | 645,009 | -0.09(-1.06%) |
Mar 16, 2011 | 8.680 | 8.780 | 8.400 | 8.510 | 1,060,841 | -0.22(-2.52%) |
Mar 15, 2011 | 8.480 | 8.800 | 8.250 | 8.730 | 719,103 | -0.06(-0.68%) |
Mar 14, 2011 | 8.720 | 8.840 | 8.640 | 8.790 | 867,693 | -0.05(-0.57%) |
Mar 11, 2011 | 9.030 | 9.170 | 8.630 | 8.840 | 1,563,496 | -0.26(-2.86%) |
Mar 10, 2011 | 9.330 | 9.370 | 9.040 | 9.100 | 1,265,522 | -0.39(-4.11%) |
Mar 09, 2011 | 9.470 | 9.510 | 9.280 | 9.490 | 1,146,257 | -0.08(-0.84%) |
Mar 08, 2011 | 9.470 | 9.640 | 9.300 | 9.570 | 744,180 | +0.09(+0.95%) |
Mar 07, 2011 | 9.410 | 9.550 | 9.250 | 9.480 | 1,727,286 | -0.21(-2.17%) |
Mar 04, 2011 | 9.710 | 9.710 | 9.550 | 9.690 | 720,723 | -0.05(-0.51%) |
Mar 03, 2011 | 9.670 | 9.800 | 9.640 | 9.740 | 1,248,405 | +0.16(+1.67%) |
Mar 02, 2011 | 9.430 | 9.630 | 9.260 | 9.580 | 841,214 | +0.12(+1.27%) |
Mar 01, 2011 | 9.630 | 9.649 | 9.350 | 9.460 | 1,258,976 | -0.15(-1.56%) |
Feb 28, 2011 | 9.690 | 9.790 | 9.430 | 9.610 | 1,498,561 | +0.01(+0.10%) |
Feb 25, 2011 | 9.500 | 9.680 | 9.470 | 9.600 | 606,391 | +0.16(+1.69%) |
Feb 24, 2011 | 9.070 | 9.450 | 9.000 | 9.440 | 1,037,685 | +0.36(+3.96%) |
Feb 23, 2011 | 9.260 | 9.270 | 8.910 | 9.080 | 1,113,634 | -0.20(-2.16%) |
Feb 22, 2011 | 9.430 | 9.510 | 9.180 | 9.280 | 923,546 | -0.28(-2.88%) |
Feb 18, 2011 | 9.750 | 9.750 | 9.410 | 9.555 | 979,141 | -0.13(-1.39%) |
Feb 17, 2011 | 9.690 | 9.750 | 9.500 | 9.690 | 529,671 | -0.05(-0.51%) |
Feb 16, 2011 | 9.570 | 9.820 | 9.540 | 9.740 | 968,002 | +0.11(+1.14%) |
Feb 15, 2011 | 9.900 | 10.00 | 9.620 | 9.630 | 1,298,651 | -0.34(-3.41%) |
Feb 14, 2011 | 9.840 | 10.00 | 9.820 | 9.970 | 1,129,226 | +0.19(+1.94%) |
Feb 11, 2011 | 9.500 | 9.940 | 9.410 | 9.780 | 1,408,378 | +0.26(+2.73%) |
Feb 10, 2011 | 9.330 | 9.550 | 9.240 | 9.520 | 775,336 | +0.04(+0.42%) |
Feb 09, 2011 | 9.420 | 9.600 | 9.335 | 9.480 | 1,168,034 | +0.03(+0.32%) |
Feb 08, 2011 | 9.500 | 9.500 | 9.230 | 9.450 | 1,639,826 | -0.11(-1.15%) |
Feb 07, 2011 | 9.750 | 10.05 | 9.440 | 9.560 | 2,521,375 | -0.28(-2.85%) |
Feb 04, 2011 | 8.850 | 9.870 | 8.800 | 9.840 | 5,889,588 | +1.24(+14.42%) |
Feb 03, 2011 | 8.370 | 8.670 | 8.160 | 8.600 | 1,770,280 | +0.24(+2.87%) |
Feb 02, 2011 | 8.720 | 8.720 | 8.350 | 8.360 | 1,161,313 | -0.40(-4.57%) |
Feb 01, 2011 | 8.490 | 8.780 | 8.430 | 8.760 | 2,172,939 | +0.32(+3.79%) |
Jan 31, 2011 | 8.190 | 8.510 | 8.110 | 8.440 | 1,761,193 | +0.29(+3.56%) |
Jan 28, 2011 | 8.390 | 8.460 | 8.100 | 8.150 | 1,077,109 | -0.23(-2.74%) |
Jan 27, 2011 | 8.440 | 8.450 | 8.250 | 8.380 | 746,796 | -0.05(-0.59%) |
Jan 26, 2011 | 8.230 | 8.520 | 8.120 | 8.430 | 1,631,228 | +0.25(+3.06%) |
Jan 25, 2011 | 7.860 | 8.190 | 7.850 | 8.180 | 1,059,820 | +0.24(+3.02%) |
Jan 24, 2011 | 7.930 | 7.960 | 7.795 | 7.940 | 583,127 | -0.01(-0.09%) |
Jan 21, 2011 | 8.020 | 8.070 | 7.780 | 7.947 | 818,484 | -0.01(-0.16%) |
Jan 20, 2011 | 7.990 | 8.090 | 7.850 | 7.960 | 850,658 | -0.09(-1.12%) |
Jan 19, 2011 | 8.300 | 8.300 | 8.040 | 8.050 | 775,747 | -0.25(-3.01%) |
Jan 18, 2011 | 8.340 | 8.410 | 8.212 | 8.300 | 614,434 | -0.11(-1.31%) |
Jan 14, 2011 | 8.330 | 8.450 | 8.210 | 8.410 | 717,660 | +0.09(+1.08%) |
Jan 13, 2011 | 8.410 | 8.430 | 8.150 | 8.320 | 1,193,400 | -0.12(-1.42%) |
Jan 12, 2011 | 8.440 | 8.605 | 8.360 | 8.440 | 1,435,448 | +0.06(+0.72%) |
Jan 11, 2011 | 8.450 | 8.540 | 8.230 | 8.380 | 1,175,365 | -0.07(-0.83%) |
Jan 10, 2011 | 8.430 | 8.460 | 8.290 | 8.450 | 1,153,333 | -0.05(-0.59%) |
Jan 07, 2011 | 8.590 | 8.640 | 8.280 | 8.500 | 929,388 | -0.03(-0.35%) |
Jan 06, 2011 | 8.600 | 8.650 | 8.460 | 8.530 | 1,253,767 | -0.06(-0.70%) |
Jan 05, 2011 | 8.480 | 8.650 | 8.310 | 8.590 | 983,892 | +0.07(+0.82%) |
Jan 04, 2011 | 8.690 | 8.690 | 8.280 | 8.520 | 1,130,564 | -0.19(-2.18%) |