Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.010 | 5.010 | 4.800 | 4.900 | 263,491 | -0.05(-1.01%) |
Mar 29, 2012 | 4.860 | 4.980 | 4.750 | 4.950 | 175,533 | +0.05(+1.02%) |
Mar 28, 2012 | 5.250 | 5.380 | 4.830 | 4.900 | 305,179 | -0.35(-6.67%) |
Mar 27, 2012 | 5.040 | 5.401 | 5.010 | 5.250 | 460,856 | +0.24(+4.79%) |
Mar 26, 2012 | 4.820 | 5.140 | 4.800 | 5.010 | 515,163 | +0.27(+5.70%) |
Mar 23, 2012 | 4.590 | 4.760 | 4.510 | 4.740 | 207,590 | +0.17(+3.72%) |
Mar 22, 2012 | 4.700 | 4.730 | 4.500 | 4.570 | 339,579 | -0.15(-3.18%) |
Mar 21, 2012 | 4.660 | 4.800 | 4.640 | 4.720 | 171,158 | +0.09(+1.94%) |
Mar 20, 2012 | 4.690 | 4.770 | 4.590 | 4.630 | 123,429 | -0.09(-1.91%) |
Mar 19, 2012 | 4.590 | 4.920 | 4.550 | 4.720 | 446,828 | +0.12(+2.61%) |
Mar 16, 2012 | 4.720 | 4.740 | 4.580 | 4.600 | 313,705 | -0.13(-2.75%) |
Mar 15, 2012 | 4.730 | 4.750 | 4.610 | 4.730 | 248,619 | +0.00(+0.00%) |
Mar 14, 2012 | 4.800 | 4.820 | 4.640 | 4.730 | 376,066 | -0.08(-1.66%) |
Mar 13, 2012 | 4.870 | 4.870 | 4.630 | 4.810 | 294,120 | +0.01(+0.21%) |
Mar 12, 2012 | 4.940 | 4.990 | 4.720 | 4.800 | 228,231 | -0.15(-3.03%) |
Mar 09, 2012 | 5.040 | 5.040 | 4.870 | 4.950 | 520,479 | -0.05(-1.00%) |
Mar 08, 2012 | 5.000 | 5.240 | 4.920 | 5.000 | 466,829 | +0.04(+0.81%) |
Mar 07, 2012 | 4.810 | 4.990 | 4.800 | 4.960 | 271,491 | +0.16(+3.33%) |
Mar 06, 2012 | 4.970 | 4.980 | 4.760 | 4.800 | 395,098 | -0.23(-4.57%) |
Mar 05, 2012 | 5.110 | 5.150 | 4.930 | 5.030 | 368,987 | -0.09(-1.76%) |
Mar 02, 2012 | 5.260 | 5.390 | 5.070 | 5.120 | 485,050 | -0.14(-2.66%) |
Mar 01, 2012 | 5.300 | 5.450 | 5.240 | 5.260 | 454,397 | -0.01(-0.19%) |
Feb 29, 2012 | 5.550 | 5.670 | 5.270 | 5.270 | 464,040 | -0.26(-4.70%) |
Feb 28, 2012 | 5.510 | 5.830 | 5.500 | 5.530 | 388,337 | +0.02(+0.36%) |
Feb 27, 2012 | 5.450 | 5.630 | 5.380 | 5.510 | 411,365 | -0.01(-0.18%) |
Feb 24, 2012 | 5.620 | 5.700 | 5.510 | 5.520 | 310,388 | -0.07(-1.25%) |
Feb 23, 2012 | 5.650 | 5.650 | 5.410 | 5.590 | 1,136,994 | -0.08(-1.41%) |
Feb 22, 2012 | 5.490 | 5.890 | 5.340 | 5.670 | 1,017,891 | +0.21(+3.85%) |
Feb 21, 2012 | 5.350 | 5.540 | 5.030 | 5.460 | 1,029,454 | +0.13(+2.44%) |
Feb 17, 2012 | 4.230 | 5.360 | 4.210 | 5.330 | 1,261,634 | +1.13(+26.90%) |
Feb 16, 2012 | 4.210 | 4.280 | 4.110 | 4.200 | 225,326 | +0.00(+0.00%) |
Feb 15, 2012 | 4.280 | 4.350 | 4.180 | 4.200 | 282,820 | -0.07(-1.64%) |
Feb 14, 2012 | 4.360 | 4.400 | 4.230 | 4.270 | 231,501 | -0.15(-3.39%) |
Feb 13, 2012 | 4.320 | 4.450 | 4.290 | 4.420 | 350,831 | +0.18(+4.25%) |
Feb 10, 2012 | 4.270 | 4.360 | 4.180 | 4.240 | 343,780 | -0.08(-1.85%) |
Feb 09, 2012 | 4.830 | 4.830 | 4.310 | 4.320 | 482,665 | -0.46(-9.62%) |
Feb 08, 2012 | 4.470 | 4.810 | 4.280 | 4.780 | 1,047,144 | +0.28(+6.22%) |
Feb 07, 2012 | 4.520 | 4.550 | 4.330 | 4.500 | 644,637 | -0.04(-0.88%) |
Feb 06, 2012 | 4.550 | 4.620 | 4.450 | 4.540 | 494,931 | -0.01(-0.22%) |
Feb 03, 2012 | 4.500 | 4.820 | 4.460 | 4.550 | 685,495 | +0.11(+2.48%) |
Feb 02, 2012 | 4.230 | 4.580 | 4.110 | 4.440 | 801,915 | +0.25(+5.97%) |
Feb 01, 2012 | 3.650 | 4.500 | 3.570 | 4.190 | 1,624,701 | +0.74(+21.45%) |
Jan 31, 2012 | 3.330 | 3.540 | 3.230 | 3.450 | 337,143 | +0.15(+4.55%) |
Jan 30, 2012 | 3.280 | 3.360 | 3.200 | 3.300 | 121,158 | +0.00(+0.00%) |
Jan 27, 2012 | 3.250 | 3.360 | 3.200 | 3.300 | 274,364 | +0.05(+1.54%) |
Jan 26, 2012 | 3.150 | 3.260 | 3.130 | 3.250 | 241,348 | +0.13(+4.17%) |
Jan 25, 2012 | 3.070 | 3.150 | 3.000 | 3.120 | 174,533 | +0.05(+1.63%) |
Jan 24, 2012 | 3.100 | 3.190 | 3.000 | 3.070 | 194,077 | -0.07(-2.23%) |
Jan 23, 2012 | 3.180 | 3.180 | 3.040 | 3.140 | 219,270 | -0.06(-1.88%) |
Jan 20, 2012 | 3.220 | 3.250 | 3.130 | 3.200 | 87,318 | -0.02(-0.62%) |
Jan 19, 2012 | 3.320 | 3.320 | 3.180 | 3.220 | 224,089 | -0.09(-2.72%) |
Jan 18, 2012 | 3.220 | 3.360 | 3.190 | 3.310 | 161,478 | +0.09(+2.80%) |
Jan 17, 2012 | 3.320 | 3.370 | 3.190 | 3.220 | 253,103 | -0.05(-1.53%) |
Jan 13, 2012 | 3.250 | 3.350 | 3.200 | 3.270 | 223,528 | -0.03(-0.91%) |
Jan 12, 2012 | 3.300 | 3.340 | 3.180 | 3.300 | 210,797 | +0.00(+0.00%) |
Jan 11, 2012 | 3.160 | 3.320 | 3.100 | 3.300 | 392,264 | +0.15(+4.76%) |
Jan 10, 2012 | 3.070 | 3.290 | 3.060 | 3.150 | 614,301 | +0.13(+4.30%) |
Jan 09, 2012 | 3.040 | 3.219 | 3.010 | 3.020 | 418,371 | -0.01(-0.33%) |
Jan 06, 2012 | 2.990 | 3.050 | 2.940 | 3.030 | 245,291 | +0.04(+1.34%) |
Jan 05, 2012 | 2.920 | 2.990 | 2.900 | 2.990 | 154,911 | +0.04(+1.36%) |
Jan 04, 2012 | 2.930 | 2.970 | 2.810 | 2.950 | 149,887 | +0.11(+3.87%) |
Dec 30, 2011 | 2.780 | 2.900 | 2.700 | 2.840 | 410,610 | +0.06(+2.16%) |
Dec 29, 2011 | 2.630 | 2.800 | 2.630 | 2.780 | 259,111 | +0.14(+5.30%) |
Dec 28, 2011 | 2.630 | 2.760 | 2.570 | 2.640 | 579,201 | -0.01(-0.38%) |
Dec 27, 2011 | 2.720 | 2.720 | 2.640 | 2.650 | 391,081 | -0.09(-3.28%) |
Dec 23, 2011 | 2.800 | 2.850 | 2.700 | 2.740 | 198,878 | -0.01(-0.36%) |
Dec 21, 2011 | 2.770 | 2.790 | 2.630 | 2.750 | 187,595 | -0.01(-0.36%) |
Dec 20, 2011 | 2.790 | 2.790 | 2.680 | 2.760 | 240,831 | +0.06(+2.22%) |
Dec 19, 2011 | 2.780 | 2.870 | 2.600 | 2.700 | 333,493 | -0.09(-3.23%) |
Dec 16, 2011 | 2.740 | 2.790 | 2.650 | 2.790 | 334,309 | +0.09(+3.33%) |
Dec 15, 2011 | 2.790 | 2.870 | 2.680 | 2.700 | 280,505 | -0.04(-1.46%) |
Dec 14, 2011 | 2.670 | 2.740 | 2.565 | 2.740 | 246,742 | +0.03(+1.11%) |
Dec 13, 2011 | 2.670 | 2.820 | 2.610 | 2.710 | 596,495 | +0.08(+3.04%) |
Dec 12, 2011 | 2.730 | 2.750 | 2.600 | 2.630 | 238,316 | -0.14(-5.05%) |
Dec 09, 2011 | 2.590 | 2.780 | 2.590 | 2.770 | 246,782 | +0.22(+8.63%) |
Dec 08, 2011 | 2.790 | 2.790 | 2.550 | 2.550 | 190,998 | -0.27(-9.57%) |
Dec 07, 2011 | 2.750 | 2.860 | 2.750 | 2.820 | 183,085 | +0.05(+1.81%) |
Dec 06, 2011 | 2.930 | 2.980 | 2.750 | 2.770 | 289,066 | -0.17(-5.78%) |
Dec 05, 2011 | 3.020 | 3.055 | 2.900 | 2.940 | 241,531 | -0.04(-1.34%) |
Dec 02, 2011 | 3.070 | 3.130 | 2.970 | 2.980 | 241,202 | -0.05(-1.65%) |
Dec 01, 2011 | 2.990 | 3.150 | 2.980 | 3.030 | 400,037 | +0.00(+0.00%) |
Nov 30, 2011 | 2.590 | 3.030 | 2.520 | 3.030 | 554,918 | +0.47(+18.36%) |
Nov 29, 2011 | 2.520 | 2.560 | 2.450 | 2.560 | 197,553 | +0.04(+1.59%) |
Nov 28, 2011 | 2.470 | 2.590 | 2.420 | 2.520 | 604,026 | +0.16(+6.78%) |
Nov 25, 2011 | 2.450 | 2.490 | 2.360 | 2.360 | 185,982 | -0.10(-4.07%) |
Nov 23, 2011 | 2.540 | 2.630 | 2.460 | 2.460 | 282,365 | -0.11(-4.28%) |
Nov 22, 2011 | 2.600 | 2.720 | 2.560 | 2.570 | 302,923 | -0.03(-1.15%) |
Nov 21, 2011 | 2.660 | 2.680 | 2.580 | 2.600 | 349,032 | -0.12(-4.41%) |
Nov 18, 2011 | 2.890 | 2.910 | 2.660 | 2.720 | 475,271 | -0.16(-5.56%) |
Nov 17, 2011 | 2.960 | 2.980 | 2.860 | 2.880 | 251,213 | -0.09(-3.03%) |
Nov 16, 2011 | 2.950 | 3.120 | 2.910 | 2.970 | 281,799 | -0.03(-1.00%) |
Nov 15, 2011 | 3.020 | 3.180 | 2.930 | 3.000 | 269,593 | -0.04(-1.32%) |
Nov 14, 2011 | 3.190 | 3.250 | 3.020 | 3.040 | 230,619 | -0.19(-5.88%) |
Nov 11, 2011 | 3.160 | 3.290 | 3.100 | 3.230 | 559,285 | +0.12(+3.86%) |
Nov 10, 2011 | 3.050 | 3.170 | 3.000 | 3.110 | 377,963 | +0.12(+4.01%) |
Nov 09, 2011 | 2.900 | 3.160 | 2.900 | 2.990 | 454,857 | -0.01(-0.33%) |
Nov 08, 2011 | 2.960 | 3.050 | 2.900 | 3.000 | 376,720 | +0.07(+2.39%) |
Nov 07, 2011 | 2.970 | 3.000 | 2.900 | 2.930 | 206,754 | -0.05(-1.68%) |
Nov 04, 2011 | 2.970 | 3.030 | 2.862 | 2.980 | 699,203 | -0.02(-0.67%) |
Nov 03, 2011 | 3.060 | 3.139 | 2.950 | 3.000 | 724,096 | -0.02(-0.66%) |
Nov 02, 2011 | 3.100 | 3.150 | 3.000 | 3.020 | 551,858 | +0.01(+0.33%) |
Nov 01, 2011 | 3.170 | 3.360 | 3.010 | 3.010 | 801,974 | -0.31(-9.34%) |
Oct 31, 2011 | 3.110 | 3.371 | 3.110 | 3.320 | 616,324 | +0.14(+4.40%) |
Oct 28, 2011 | 3.130 | 3.290 | 3.130 | 3.180 | 410,328 | +0.04(+1.27%) |
Oct 27, 2011 | 3.250 | 3.322 | 3.100 | 3.140 | 867,298 | +0.00(+0.00%) |
Oct 26, 2011 | 3.130 | 3.180 | 3.000 | 3.140 | 1,130,588 | -0.06(-1.88%) |
Oct 25, 2011 | 3.400 | 3.400 | 3.170 | 3.200 | 489,615 | -0.22(-6.43%) |
Oct 24, 2011 | 3.300 | 3.510 | 3.270 | 3.420 | 531,268 | +0.13(+3.95%) |
Oct 21, 2011 | 3.340 | 3.350 | 3.240 | 3.290 | 284,832 | +0.02(+0.61%) |
Oct 20, 2011 | 3.400 | 3.400 | 3.160 | 3.270 | 268,239 | -0.14(-4.11%) |
Oct 19, 2011 | 3.420 | 3.500 | 3.340 | 3.410 | 395,554 | -0.01(-0.29%) |
Oct 18, 2011 | 3.130 | 3.500 | 3.100 | 3.420 | 772,167 | +0.30(+9.62%) |
Oct 17, 2011 | 3.260 | 3.330 | 3.100 | 3.120 | 578,665 | -0.27(-7.96%) |
Oct 14, 2011 | 3.410 | 3.450 | 3.320 | 3.390 | 435,012 | +0.00(+0.00%) |
Oct 13, 2011 | 3.330 | 3.420 | 3.280 | 3.390 | 291,957 | +0.01(+0.30%) |
Oct 12, 2011 | 3.220 | 3.400 | 3.170 | 3.380 | 435,556 | +0.19(+5.96%) |
Oct 11, 2011 | 3.280 | 3.340 | 3.140 | 3.190 | 445,691 | -0.13(-3.92%) |
Oct 10, 2011 | 3.190 | 3.400 | 3.130 | 3.320 | 520,224 | +0.20(+6.41%) |
Oct 07, 2011 | 3.250 | 3.340 | 3.070 | 3.120 | 666,516 | -0.12(-3.70%) |
Oct 06, 2011 | 3.280 | 3.510 | 3.190 | 3.240 | 932,856 | -0.21(-6.09%) |
Oct 05, 2011 | 3.480 | 3.570 | 3.320 | 3.450 | 741,785 | +0.15(+4.55%) |
Oct 04, 2011 | 3.000 | 3.300 | 3.000 | 3.300 | 1,590,345 | +0.26(+8.55%) |
Oct 03, 2011 | 3.300 | 3.710 | 3.020 | 3.040 | 5,957,124 | -1.31(-30.11%) |
Sep 30, 2011 | 4.520 | 4.570 | 4.330 | 4.350 | 441,900 | -0.26(-5.64%) |
Sep 29, 2011 | 4.950 | 4.998 | 4.420 | 4.610 | 543,111 | -0.16(-3.35%) |
Sep 28, 2011 | 4.970 | 4.994 | 4.732 | 4.770 | 471,562 | -0.19(-3.83%) |
Sep 27, 2011 | 4.910 | 5.110 | 4.850 | 4.960 | 511,129 | +0.20(+4.20%) |
Sep 26, 2011 | 4.850 | 4.990 | 4.520 | 4.760 | 648,885 | -0.04(-0.83%) |
Sep 23, 2011 | 4.900 | 5.210 | 4.760 | 4.800 | 500,460 | -0.13(-2.64%) |
Sep 22, 2011 | 4.990 | 5.120 | 4.800 | 4.930 | 739,846 | -0.13(-2.57%) |
Sep 21, 2011 | 5.420 | 5.660 | 5.050 | 5.060 | 587,437 | -0.27(-5.07%) |
Sep 20, 2011 | 5.630 | 5.680 | 5.270 | 5.330 | 667,458 | -0.27(-4.82%) |
Sep 19, 2011 | 6.160 | 6.160 | 5.550 | 5.600 | 1,713,486 | -0.40(-6.67%) |
Sep 16, 2011 | 5.970 | 6.150 | 5.850 | 6.000 | 1,040,780 | +0.07(+1.18%) |
Sep 15, 2011 | 5.990 | 6.000 | 5.700 | 5.930 | 356,706 | +0.02(+0.34%) |
Sep 14, 2011 | 6.000 | 6.040 | 5.700 | 5.910 | 567,733 | -0.03(-0.51%) |
Sep 13, 2011 | 5.880 | 6.000 | 5.680 | 5.940 | 757,673 | +0.12(+2.06%) |
Sep 12, 2011 | 5.560 | 5.900 | 5.510 | 5.820 | 689,821 | +0.25(+4.49%) |
Sep 09, 2011 | 5.860 | 6.110 | 5.500 | 5.570 | 866,668 | -0.17(-2.96%) |
Sep 08, 2011 | 5.400 | 5.850 | 5.320 | 5.740 | 744,349 | +0.34(+6.30%) |
Sep 07, 2011 | 5.180 | 5.400 | 5.060 | 5.400 | 684,050 | +0.36(+7.14%) |
Sep 06, 2011 | 5.000 | 5.380 | 5.000 | 5.040 | 569,838 | -0.15(-2.89%) |
Sep 02, 2011 | 5.010 | 5.300 | 4.930 | 5.190 | 513,966 | +0.07(+1.37%) |
Sep 01, 2011 | 5.420 | 5.610 | 5.030 | 5.120 | 402,468 | -0.29(-5.36%) |
Aug 31, 2011 | 5.400 | 5.550 | 5.150 | 5.410 | 604,972 | +0.06(+1.12%) |
Aug 30, 2011 | 5.060 | 5.430 | 5.010 | 5.350 | 588,933 | +0.26(+5.11%) |
Aug 29, 2011 | 5.050 | 5.145 | 5.020 | 5.090 | 358,754 | +0.14(+2.83%) |
Aug 26, 2011 | 4.690 | 4.980 | 4.600 | 4.950 | 267,414 | +0.21(+4.43%) |
Aug 25, 2011 | 5.050 | 5.050 | 4.715 | 4.740 | 480,411 | -0.30(-5.95%) |
Aug 24, 2011 | 4.940 | 5.088 | 4.730 | 5.040 | 388,504 | +0.06(+1.20%) |
Aug 23, 2011 | 4.740 | 4.990 | 4.660 | 4.980 | 447,306 | +0.30(+6.41%) |
Aug 22, 2011 | 4.650 | 4.860 | 4.570 | 4.680 | 454,966 | +0.19(+4.23%) |
Aug 19, 2011 | 4.650 | 4.820 | 4.450 | 4.490 | 529,565 | -0.22(-4.67%) |
Aug 18, 2011 | 5.000 | 5.038 | 4.679 | 4.710 | 561,907 | -0.42(-8.19%) |
Aug 17, 2011 | 5.170 | 5.357 | 4.930 | 5.130 | 517,780 | +0.04(+0.79%) |
Aug 16, 2011 | 4.970 | 5.250 | 4.920 | 5.090 | 611,806 | +0.09(+1.80%) |
Aug 15, 2011 | 4.810 | 5.000 | 4.760 | 5.000 | 548,301 | +0.30(+6.38%) |
Aug 12, 2011 | 4.750 | 4.820 | 4.650 | 4.700 | 402,893 | +0.00(+0.00%) |
Aug 11, 2011 | 4.760 | 4.980 | 4.520 | 4.700 | 689,008 | +0.37(+8.55%) |
Aug 10, 2011 | 4.570 | 4.720 | 4.310 | 4.330 | 616,752 | -0.42(-8.84%) |
Aug 09, 2011 | 4.640 | 4.750 | 4.110 | 4.750 | 959,008 | +0.57(+13.64%) |
Aug 08, 2011 | 4.270 | 4.320 | 4.030 | 4.180 | 780,868 | -0.27(-6.07%) |
Aug 05, 2011 | 4.260 | 4.620 | 3.801 | 4.450 | 787,095 | -0.05(-1.11%) |
Aug 04, 2011 | 4.960 | 4.960 | 4.490 | 4.500 | 666,757 | -0.53(-10.54%) |
Aug 03, 2011 | 4.990 | 5.030 | 4.560 | 5.030 | 772,903 | -0.05(-0.98%) |
Aug 02, 2011 | 5.480 | 5.560 | 5.070 | 5.080 | 452,920 | -0.43(-7.89%) |
Aug 01, 2011 | 5.550 | 5.570 | 5.300 | 5.515 | 392,437 | +0.09(+1.75%) |
Jul 29, 2011 | 5.320 | 5.550 | 5.270 | 5.420 | 317,243 | +0.01(+0.18%) |
Jul 28, 2011 | 5.540 | 5.690 | 5.360 | 5.410 | 413,564 | -0.20(-3.57%) |
Jul 27, 2011 | 5.830 | 5.840 | 5.590 | 5.610 | 486,020 | -0.24(-4.10%) |
Jul 26, 2011 | 5.920 | 6.000 | 5.830 | 5.850 | 207,206 | -0.09(-1.52%) |
Jul 25, 2011 | 6.050 | 6.090 | 5.910 | 5.940 | 272,023 | -0.22(-3.57%) |
Jul 22, 2011 | 6.140 | 6.240 | 6.090 | 6.160 | 286,817 | +0.01(+0.16%) |
Jul 21, 2011 | 6.040 | 6.300 | 6.000 | 6.150 | 474,918 | +0.16(+2.67%) |
Jul 20, 2011 | 6.080 | 6.080 | 5.900 | 5.990 | 223,840 | -0.08(-1.32%) |
Jul 19, 2011 | 5.930 | 6.160 | 5.870 | 6.070 | 348,122 | +0.20(+3.41%) |
Jul 18, 2011 | 5.940 | 5.970 | 5.700 | 5.870 | 293,299 | -0.11(-1.84%) |
Jul 15, 2011 | 5.750 | 6.010 | 5.670 | 5.980 | 371,145 | +0.26(+4.55%) |
Jul 14, 2011 | 5.700 | 5.920 | 5.630 | 5.720 | 360,534 | +0.07(+1.24%) |
Jul 13, 2011 | 5.930 | 6.000 | 5.562 | 5.650 | 702,292 | -0.24(-4.07%) |
Jul 12, 2011 | 5.900 | 5.970 | 5.810 | 5.890 | 391,950 | -0.05(-0.84%) |
Jul 11, 2011 | 6.110 | 6.150 | 5.910 | 5.940 | 573,577 | -0.32(-5.11%) |
Jul 08, 2011 | 6.390 | 6.468 | 6.210 | 6.260 | 296,128 | -0.26(-3.99%) |
Jul 07, 2011 | 6.420 | 6.700 | 6.420 | 6.520 | 472,415 | +0.13(+2.03%) |
Jul 06, 2011 | 6.050 | 6.400 | 5.940 | 6.390 | 1,005,132 | +0.33(+5.45%) |
Jul 05, 2011 | 5.980 | 6.120 | 5.820 | 6.060 | 297,597 | +0.10(+1.68%) |
Jul 01, 2011 | 5.870 | 6.040 | 5.800 | 5.960 | 292,026 | +0.07(+1.19%) |
Jun 30, 2011 | 6.190 | 6.270 | 5.880 | 5.890 | 397,715 | -0.25(-4.07%) |
Jun 29, 2011 | 6.300 | 6.300 | 6.020 | 6.140 | 263,023 | -0.15(-2.38%) |
Jun 28, 2011 | 6.410 | 6.430 | 6.180 | 6.290 | 353,998 | -0.06(-0.94%) |
Jun 27, 2011 | 6.160 | 6.420 | 5.980 | 6.350 | 1,198,776 | +0.33(+5.48%) |
Jun 24, 2011 | 5.750 | 6.050 | 5.520 | 6.020 | 657,641 | +0.26(+4.51%) |
Jun 23, 2011 | 5.500 | 5.800 | 5.450 | 5.760 | 308,118 | +0.15(+2.67%) |
Jun 22, 2011 | 5.820 | 5.840 | 5.600 | 5.610 | 192,455 | -0.25(-4.27%) |
Jun 21, 2011 | 5.640 | 5.890 | 5.510 | 5.860 | 302,005 | +0.27(+4.83%) |
Jun 20, 2011 | 5.650 | 5.700 | 5.250 | 5.590 | 633,763 | -0.03(-0.53%) |
Jun 17, 2011 | 5.660 | 5.780 | 5.430 | 5.620 | 544,026 | +0.02(+0.36%) |
Jun 16, 2011 | 5.700 | 5.830 | 5.350 | 5.600 | 606,903 | -0.10(-1.75%) |
Jun 15, 2011 | 5.750 | 5.850 | 5.680 | 5.700 | 373,916 | -0.12(-2.06%) |
Jun 14, 2011 | 5.930 | 6.140 | 5.770 | 5.820 | 389,914 | -0.03(-0.51%) |
Jun 13, 2011 | 6.040 | 6.230 | 5.790 | 5.850 | 543,223 | -0.14(-2.34%) |
Jun 10, 2011 | 6.190 | 6.280 | 5.890 | 5.990 | 419,454 | -0.29(-4.62%) |
Jun 09, 2011 | 6.190 | 6.520 | 6.130 | 6.280 | 395,844 | +0.15(+2.45%) |
Jun 08, 2011 | 6.280 | 6.290 | 6.110 | 6.130 | 349,455 | -0.21(-3.31%) |
Jun 07, 2011 | 6.330 | 6.570 | 6.250 | 6.340 | 346,537 | +0.10(+1.60%) |
Jun 06, 2011 | 6.550 | 6.670 | 6.190 | 6.240 | 414,323 | -0.30(-4.59%) |
Jun 03, 2011 | 6.590 | 6.740 | 6.420 | 6.540 | 390,387 | +0.29(+4.64%) |
May 24, 2011 | 6.490 | 6.500 | 6.250 | 6.250 | 454,224 | -0.18(-2.80%) |
May 23, 2011 | 6.130 | 6.490 | 6.060 | 6.430 | 669,657 | +0.25(+4.05%) |
May 20, 2011 | 6.070 | 6.260 | 6.050 | 6.180 | 358,463 | +0.10(+1.73%) |
May 19, 2011 | 6.280 | 6.310 | 6.030 | 6.075 | 319,469 | -0.13(-2.17%) |
May 18, 2011 | 6.170 | 6.280 | 6.140 | 6.210 | 380,111 | +0.08(+1.31%) |
May 17, 2011 | 6.230 | 6.260 | 6.030 | 6.130 | 626,132 | -0.16(-2.54%) |
May 16, 2011 | 6.490 | 6.580 | 6.280 | 6.290 | 421,738 | -0.26(-3.97%) |
May 13, 2011 | 6.910 | 6.940 | 6.530 | 6.550 | 254,093 | -0.34(-4.93%) |
May 12, 2011 | 6.560 | 6.950 | 6.500 | 6.890 | 388,129 | +0.27(+4.08%) |
May 11, 2011 | 6.870 | 6.900 | 6.540 | 6.620 | 427,210 | -0.29(-4.20%) |
May 10, 2011 | 6.960 | 7.050 | 6.870 | 6.910 | 392,919 | +0.00(+0.00%) |
May 09, 2011 | 6.870 | 7.000 | 6.790 | 6.910 | 322,782 | +0.07(+1.02%) |
May 06, 2011 | 6.870 | 7.000 | 6.780 | 6.840 | 278,334 | +0.11(+1.63%) |
May 05, 2011 | 6.740 | 7.040 | 6.540 | 6.730 | 481,495 | -0.11(-1.61%) |
May 04, 2011 | 7.100 | 7.100 | 6.800 | 6.840 | 507,584 | -0.24(-3.39%) |
May 03, 2011 | 7.420 | 7.500 | 7.010 | 7.080 | 643,211 | -0.43(-5.73%) |
May 02, 2011 | 7.490 | 7.590 | 7.020 | 7.510 | 855,775 | +0.33(+4.60%) |
Apr 29, 2011 | 7.530 | 7.530 | 7.050 | 7.180 | 1,440,018 | -0.36(-4.77%) |
Apr 28, 2011 | 7.670 | 7.700 | 7.380 | 7.540 | 405,161 | -0.19(-2.46%) |
Apr 27, 2011 | 7.650 | 7.860 | 7.510 | 7.730 | 592,188 | +0.03(+0.39%) |
Apr 26, 2011 | 7.630 | 7.790 | 7.590 | 7.700 | 590,771 | +0.07(+0.92%) |
Apr 25, 2011 | 7.710 | 7.720 | 7.480 | 7.630 | 236,799 | -0.06(-0.78%) |
Apr 21, 2011 | 7.840 | 7.840 | 7.630 | 7.690 | 231,564 | -0.05(-0.65%) |
Apr 20, 2011 | 7.820 | 7.830 | 7.680 | 7.740 | 357,908 | +0.09(+1.18%) |
Apr 19, 2011 | 7.780 | 7.780 | 7.610 | 7.650 | 298,730 | -0.14(-1.80%) |
Apr 18, 2011 | 7.590 | 7.810 | 7.390 | 7.790 | 490,359 | +0.19(+2.50%) |
Apr 15, 2011 | 7.590 | 7.630 | 7.407 | 7.600 | 399,189 | +0.05(+0.66%) |
Apr 14, 2011 | 7.350 | 7.610 | 7.270 | 7.550 | 377,117 | +0.13(+1.75%) |
Apr 13, 2011 | 7.750 | 7.750 | 7.380 | 7.420 | 264,139 | -0.22(-2.88%) |
Apr 12, 2011 | 7.380 | 7.660 | 7.270 | 7.640 | 635,945 | +0.18(+2.41%) |
Apr 11, 2011 | 7.720 | 7.730 | 7.350 | 7.460 | 609,120 | -0.16(-2.10%) |
Apr 08, 2011 | 8.000 | 8.190 | 7.600 | 7.620 | 2,015,257 | -0.74(-8.82%) |
Apr 07, 2011 | 8.050 | 8.410 | 8.050 | 8.357 | 409,989 | +0.35(+4.34%) |
Apr 06, 2011 | 8.530 | 8.530 | 7.950 | 8.010 | 643,957 | -0.31(-3.73%) |
Apr 05, 2011 | 8.340 | 8.450 | 8.210 | 8.320 | 452,301 | -0.02(-0.24%) |
Apr 04, 2011 | 8.340 | 8.370 | 8.150 | 8.340 | 408,400 | +0.33(+4.12%) |