Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.750 | 5.000 | 4.750 | 4.950 | 16,530 | +0.20(+4.21%) |
Mar 29, 2012 | 4.710 | 4.760 | 4.710 | 4.750 | 3,102 | -0.04(-0.84%) |
Mar 28, 2012 | 4.820 | 4.909 | 4.620 | 4.790 | 12,735 | +0.00(+0.00%) |
Mar 27, 2012 | 4.800 | 4.850 | 4.751 | 4.790 | 11,809 | +0.00(+0.00%) |
Mar 26, 2012 | 4.730 | 4.800 | 4.721 | 4.790 | 38,432 | -0.01(-0.21%) |
Mar 23, 2012 | 5.010 | 5.060 | 4.800 | 4.800 | 10,219 | -0.25(-4.95%) |
Mar 22, 2012 | 4.900 | 5.050 | 4.830 | 5.050 | 16,956 | +0.26(+5.43%) |
Mar 21, 2012 | 4.660 | 4.979 | 4.620 | 4.790 | 27,866 | +0.17(+3.68%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.620 | 4.620 | 14,658 | -0.08(-1.70%) |
Mar 19, 2012 | 4.530 | 4.740 | 4.500 | 4.700 | 19,135 | +0.21(+4.68%) |
Mar 16, 2012 | 4.470 | 4.620 | 4.470 | 4.490 | 23,652 | +0.08(+1.81%) |
Mar 15, 2012 | 4.450 | 4.470 | 4.410 | 4.410 | 2,900 | -0.04(-0.90%) |
Mar 14, 2012 | 4.410 | 4.560 | 4.410 | 4.450 | 10,014 | -0.04(-0.89%) |
Mar 13, 2012 | 4.260 | 4.600 | 4.260 | 4.490 | 17,699 | +0.24(+5.70%) |
Mar 12, 2012 | 4.240 | 4.260 | 4.200 | 4.248 | 14,235 | -0.00(-0.04%) |
Mar 09, 2012 | 4.130 | 4.370 | 4.130 | 4.250 | 12,353 | +0.14(+3.40%) |
Mar 08, 2012 | 4.150 | 4.150 | 4.040 | 4.110 | 108,497 | -0.14(-3.29%) |
Mar 07, 2012 | 4.190 | 4.250 | 4.020 | 4.250 | 4,054 | +0.12(+2.88%) |
Mar 06, 2012 | 4.190 | 4.240 | 4.020 | 4.131 | 19,965 | -0.11(-2.58%) |
Mar 05, 2012 | 3.900 | 4.290 | 3.700 | 4.240 | 36,923 | +0.35(+9.00%) |
Mar 02, 2012 | 3.700 | 3.890 | 3.500 | 3.890 | 119,880 | +0.23(+6.28%) |
Mar 01, 2012 | 3.710 | 3.720 | 3.650 | 3.660 | 42,048 | +0.06(+1.67%) |
Feb 29, 2012 | 3.700 | 3.730 | 3.580 | 3.600 | 22,816 | -0.02(-0.55%) |
Feb 28, 2012 | 3.730 | 3.740 | 3.610 | 3.620 | 165,873 | -0.09(-2.43%) |
Feb 27, 2012 | 3.660 | 3.710 | 3.610 | 3.710 | 6,380 | +0.03(+0.82%) |
Feb 24, 2012 | 3.630 | 3.680 | 3.550 | 3.680 | 2,641 | +0.02(+0.54%) |
Feb 23, 2012 | 3.520 | 3.690 | 3.500 | 3.660 | 11,060 | +0.14(+3.98%) |
Feb 22, 2012 | 3.450 | 3.520 | 3.420 | 3.520 | 7,504 | +0.07(+2.03%) |
Feb 21, 2012 | 3.490 | 3.640 | 3.410 | 3.450 | 14,744 | -0.10(-2.82%) |
Feb 17, 2012 | 3.470 | 3.600 | 3.380 | 3.550 | 6,427 | +0.03(+0.85%) |
Feb 16, 2012 | 3.600 | 3.600 | 3.470 | 3.520 | 11,400 | -0.04(-1.12%) |
Feb 15, 2012 | 3.560 | 3.600 | 3.560 | 3.560 | 12,065 | +0.01(+0.28%) |
Feb 14, 2012 | 3.540 | 3.650 | 3.520 | 3.550 | 17,788 | -0.06(-1.66%) |
Feb 13, 2012 | 3.700 | 3.750 | 3.550 | 3.610 | 7,775 | -0.14(-3.73%) |
Feb 10, 2012 | 3.700 | 3.750 | 3.660 | 3.750 | 4,064 | +0.11(+3.02%) |
Feb 09, 2012 | 3.640 | 3.711 | 3.640 | 3.640 | 6,230 | +0.00(+0.00%) |
Feb 08, 2012 | 3.690 | 3.750 | 3.540 | 3.640 | 16,925 | -0.02(-0.55%) |
Feb 07, 2012 | 3.590 | 3.660 | 3.580 | 3.660 | 4,156 | +0.08(+2.23%) |
Feb 06, 2012 | 3.510 | 3.729 | 3.510 | 3.580 | 5,658 | +0.06(+1.70%) |
Feb 03, 2012 | 3.730 | 3.820 | 3.500 | 3.520 | 13,612 | -0.13(-3.56%) |
Feb 02, 2012 | 3.580 | 3.650 | 3.580 | 3.650 | 525 | +0.07(+1.96%) |
Feb 01, 2012 | 3.690 | 3.700 | 3.530 | 3.580 | 6,350 | -0.07(-1.92%) |
Jan 30, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.10(-2.67%) |
Jan 27, 2012 | 3.817 | 3.820 | 3.610 | 3.750 | 2,990 | -0.07(-1.83%) |
Jan 26, 2012 | 3.770 | 3.830 | 3.680 | 3.820 | 4,925 | +0.14(+3.80%) |
Jan 25, 2012 | 3.650 | 3.870 | 3.590 | 3.680 | 8,400 | +0.03(+0.82%) |
Jan 24, 2012 | 3.510 | 3.650 | 3.420 | 3.650 | 17,092 | +0.05(+1.46%) |
Jan 23, 2012 | 3.650 | 3.650 | 3.400 | 3.598 | 11,172 | -0.03(-0.90%) |
Jan 20, 2012 | 3.530 | 3.630 | 3.371 | 3.630 | 5,611 | +0.08(+2.25%) |
Jan 19, 2012 | 3.710 | 3.750 | 3.420 | 3.550 | 6,750 | -0.15(-4.05%) |
Jan 18, 2012 | 3.320 | 3.890 | 3.320 | 3.700 | 12,598 | +0.38(+11.45%) |
Jan 17, 2012 | 3.270 | 3.340 | 3.270 | 3.320 | 18,543 | +0.11(+3.43%) |
Jan 13, 2012 | 3.270 | 3.270 | 3.180 | 3.210 | 23,980 | -0.04(-1.23%) |
Jan 12, 2012 | 3.260 | 3.300 | 3.250 | 3.250 | 15,128 | -0.03(-0.91%) |
Jan 11, 2012 | 3.250 | 3.395 | 3.250 | 3.280 | 12,018 | -0.04(-1.20%) |
Jan 10, 2012 | 3.410 | 3.490 | 3.310 | 3.320 | 24,016 | -0.07(-2.06%) |
Jan 09, 2012 | 3.410 | 3.500 | 3.381 | 3.390 | 17,401 | -0.01(-0.30%) |
Jan 06, 2012 | 3.570 | 3.730 | 3.350 | 3.400 | 29,524 | -0.17(-4.76%) |
Jan 05, 2012 | 3.660 | 3.710 | 3.560 | 3.570 | 1,413 | -0.15(-4.07%) |
Jan 04, 2012 | 3.730 | 3.730 | 3.568 | 3.721 | 1,514 | +0.15(+4.24%) |
Dec 30, 2011 | 3.540 | 3.645 | 3.280 | 3.570 | 30,738 | -0.02(-0.56%) |
Dec 29, 2011 | 3.500 | 3.600 | 3.450 | 3.590 | 10,686 | +0.18(+5.28%) |
Dec 28, 2011 | 3.500 | 3.508 | 3.330 | 3.410 | 4,833 | -0.09(-2.57%) |
Dec 27, 2011 | 3.410 | 3.500 | 3.190 | 3.500 | 24,195 | +0.09(+2.64%) |
Dec 23, 2011 | 3.260 | 3.420 | 3.260 | 3.410 | 2,750 | +0.00(+0.00%) |
Dec 21, 2011 | 3.400 | 3.600 | 3.230 | 3.410 | 18,917 | +0.00(+0.00%) |
Dec 20, 2011 | 3.600 | 3.600 | 3.400 | 3.410 | 26,341 | -0.18(-5.01%) |
Dec 19, 2011 | 3.460 | 3.590 | 3.460 | 3.590 | 29,015 | +0.07(+1.99%) |
Dec 16, 2011 | 3.575 | 3.600 | 3.500 | 3.520 | 19,412 | -0.03(-0.85%) |
Dec 15, 2011 | 3.697 | 3.697 | 3.550 | 3.550 | 5,463 | -0.04(-1.11%) |
Dec 14, 2011 | 3.730 | 3.730 | 3.554 | 3.590 | 1,898 | -0.02(-0.55%) |
Dec 13, 2011 | 3.630 | 3.640 | 3.500 | 3.610 | 13,196 | +0.11(+3.14%) |
Dec 12, 2011 | 3.590 | 3.590 | 3.460 | 3.500 | 3,400 | -0.10(-2.78%) |
Dec 09, 2011 | 3.510 | 3.690 | 3.500 | 3.600 | 26,899 | +0.09(+2.56%) |
Dec 08, 2011 | 3.670 | 3.860 | 3.500 | 3.510 | 8,548 | -0.14(-3.84%) |
Dec 07, 2011 | 3.560 | 3.650 | 3.560 | 3.650 | 2,899 | +0.11(+3.11%) |
Dec 06, 2011 | 3.630 | 3.750 | 3.540 | 3.540 | 12,472 | -0.16(-4.32%) |
Dec 05, 2011 | 3.770 | 3.770 | 3.510 | 3.700 | 13,944 | +0.01(+0.27%) |
Dec 02, 2011 | 3.760 | 3.760 | 3.680 | 3.690 | 20,451 | -0.06(-1.60%) |
Dec 01, 2011 | 3.780 | 3.790 | 3.560 | 3.750 | 7,170 | -0.05(-1.32%) |
Nov 30, 2011 | 3.760 | 3.800 | 3.580 | 3.800 | 11,435 | +0.11(+2.98%) |
Nov 29, 2011 | 3.610 | 3.830 | 3.570 | 3.690 | 14,641 | +0.08(+2.22%) |
Nov 28, 2011 | 3.780 | 3.810 | 3.600 | 3.610 | 9,660 | -0.18(-4.65%) |
Nov 25, 2011 | 3.960 | 3.960 | 3.570 | 3.786 | 4,060 | -0.20(-5.11%) |
Nov 23, 2011 | 3.830 | 3.990 | 3.570 | 3.990 | 16,749 | +0.14(+3.64%) |
Nov 22, 2011 | 3.850 | 3.990 | 3.820 | 3.850 | 7,030 | -0.01(-0.26%) |
Nov 21, 2011 | 3.900 | 3.990 | 3.820 | 3.860 | 3,378 | -0.04(-1.03%) |
Nov 18, 2011 | 3.950 | 4.000 | 3.830 | 3.900 | 10,501 | -0.01(-0.26%) |
Nov 17, 2011 | 4.000 | 4.000 | 3.910 | 3.910 | 3,000 | -0.09(-2.25%) |
Nov 16, 2011 | 4.000 | 4.000 | 3.930 | 4.000 | 4,800 | +0.02(+0.50%) |
Nov 15, 2011 | 3.990 | 4.000 | 3.944 | 3.980 | 4,206 | +0.00(+0.13%) |
Nov 14, 2011 | 3.990 | 4.000 | 3.975 | 3.975 | 11,812 | +0.00(+0.13%) |
Nov 11, 2011 | 3.980 | 4.000 | 3.895 | 3.970 | 10,775 | +0.00(+0.00%) |
Nov 10, 2011 | 3.920 | 3.990 | 3.800 | 3.970 | 37,427 | +0.11(+2.85%) |
Nov 09, 2011 | 3.850 | 3.972 | 3.850 | 3.860 | 12,360 | -0.05(-1.28%) |
Nov 08, 2011 | 3.810 | 4.000 | 3.810 | 3.910 | 6,066 | +0.08(+2.09%) |
Nov 07, 2011 | 4.050 | 4.060 | 3.830 | 3.830 | 9,604 | -0.17(-4.25%) |
Nov 04, 2011 | 3.890 | 4.000 | 3.751 | 4.000 | 21,481 | +0.12(+3.09%) |
Nov 03, 2011 | 3.930 | 3.930 | 3.860 | 3.880 | 18,278 | -0.02(-0.51%) |
Nov 02, 2011 | 3.880 | 3.910 | 3.880 | 3.900 | 1,400 | +0.02(+0.52%) |
Nov 01, 2011 | 3.840 | 3.900 | 3.810 | 3.880 | 5,026 | +0.03(+0.78%) |
Oct 31, 2011 | 3.870 | 3.900 | 3.840 | 3.850 | 6,729 | -0.05(-1.28%) |
Oct 28, 2011 | 3.850 | 3.900 | 3.850 | 3.900 | 9,388 | +0.04(+1.04%) |
Oct 27, 2011 | 3.900 | 4.000 | 3.860 | 3.860 | 30,086 | +0.02(+0.52%) |
Oct 26, 2011 | 3.850 | 3.850 | 3.725 | 3.840 | 5,167 | +0.10(+2.67%) |
Oct 25, 2011 | 3.750 | 3.750 | 3.700 | 3.740 | 6,011 | -0.01(-0.27%) |
Oct 24, 2011 | 3.940 | 3.940 | 3.630 | 3.750 | 31,892 | -0.10(-2.65%) |
Oct 21, 2011 | 3.870 | 3.989 | 3.750 | 3.852 | 16,042 | -0.01(-0.21%) |
Oct 20, 2011 | 3.900 | 3.925 | 3.860 | 3.860 | 4,548 | -0.07(-1.78%) |
Oct 19, 2011 | 3.870 | 3.979 | 3.850 | 3.930 | 35,570 | +0.15(+3.97%) |
Oct 18, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 12,942 | -0.09(-2.42%) |
Oct 17, 2011 | 3.980 | 4.000 | 3.873 | 3.873 | 26,971 | -0.07(-1.69%) |
Oct 14, 2011 | 4.030 | 4.060 | 3.870 | 3.940 | 12,225 | -0.07(-1.75%) |
Oct 13, 2011 | 4.040 | 4.040 | 3.890 | 4.010 | 10,234 | +0.06(+1.52%) |
Oct 12, 2011 | 3.950 | 4.040 | 3.850 | 3.950 | 25,001 | +0.09(+2.33%) |
Oct 11, 2011 | 3.800 | 3.964 | 3.761 | 3.860 | 5,016 | +0.02(+0.52%) |
Oct 10, 2011 | 3.990 | 4.000 | 3.770 | 3.840 | 12,200 | -0.14(-3.52%) |
Oct 07, 2011 | 3.990 | 4.000 | 3.950 | 3.980 | 13,366 | +0.11(+2.84%) |
Oct 06, 2011 | 4.120 | 4.120 | 3.800 | 3.870 | 8,748 | -0.21(-5.15%) |
Oct 05, 2011 | 3.250 | 4.080 | 3.250 | 4.080 | 20,099 | +0.74(+22.16%) |
Oct 04, 2011 | 3.690 | 3.744 | 3.340 | 3.340 | 16,773 | -0.46(-12.11%) |
Oct 03, 2011 | 4.110 | 4.150 | 3.690 | 3.800 | 16,276 | -0.25(-6.17%) |
Sep 30, 2011 | 4.090 | 4.090 | 3.970 | 4.050 | 1,250 | -0.05(-1.22%) |
Sep 29, 2011 | 4.020 | 4.100 | 3.962 | 4.100 | 31,869 | +0.08(+1.99%) |
Sep 28, 2011 | 4.100 | 4.100 | 4.010 | 4.020 | 4,568 | -0.06(-1.47%) |
Sep 27, 2011 | 4.060 | 4.240 | 4.050 | 4.080 | 5,360 | +0.01(+0.25%) |
Sep 26, 2011 | 4.020 | 4.100 | 4.020 | 4.070 | 6,800 | -0.03(-0.71%) |
Sep 23, 2011 | 3.990 | 4.099 | 3.960 | 4.099 | 5,960 | +0.05(+1.21%) |
Sep 22, 2011 | 4.010 | 4.080 | 3.960 | 4.050 | 25,948 | -0.11(-2.64%) |
Sep 21, 2011 | 4.300 | 4.300 | 4.160 | 4.160 | 14,610 | -0.13(-3.03%) |
Sep 20, 2011 | 4.550 | 4.630 | 4.170 | 4.290 | 33,944 | -0.23(-5.09%) |
Sep 19, 2011 | 4.600 | 4.690 | 4.510 | 4.520 | 18,904 | -0.13(-2.80%) |
Sep 16, 2011 | 4.760 | 4.770 | 4.610 | 4.650 | 14,144 | -0.11(-2.31%) |
Sep 15, 2011 | 4.860 | 4.990 | 4.750 | 4.760 | 7,941 | +0.00(+0.00%) |
Sep 14, 2011 | 5.000 | 5.000 | 4.700 | 4.760 | 4,465 | -0.24(-4.80%) |
Sep 13, 2011 | 4.910 | 5.000 | 4.700 | 5.000 | 8,650 | +0.05(+1.01%) |
Sep 12, 2011 | 4.950 | 5.000 | 4.700 | 4.950 | 6,138 | +0.05(+1.02%) |
Sep 09, 2011 | 4.750 | 4.900 | 4.610 | 4.900 | 4,500 | +0.04(+0.82%) |
Sep 08, 2011 | 4.790 | 4.860 | 4.500 | 4.860 | 19,735 | +0.07(+1.46%) |
Sep 07, 2011 | 5.000 | 5.080 | 4.790 | 4.790 | 16,165 | -0.21(-4.20%) |
Sep 06, 2011 | 5.000 | 5.040 | 4.920 | 5.000 | 6,781 | +0.05(+1.01%) |
Sep 02, 2011 | 4.950 | 5.000 | 4.940 | 4.950 | 13,374 | -0.04(-0.80%) |
Sep 01, 2011 | 5.000 | 5.190 | 4.870 | 4.990 | 25,658 | -0.02(-0.40%) |
Aug 31, 2011 | 4.850 | 5.010 | 4.600 | 5.010 | 65,643 | +0.19(+3.94%) |
Aug 30, 2011 | 4.740 | 4.820 | 4.620 | 4.820 | 23,963 | +0.16(+3.43%) |
Aug 29, 2011 | 4.840 | 4.840 | 4.570 | 4.660 | 14,883 | -0.09(-1.89%) |
Aug 26, 2011 | 4.700 | 4.820 | 4.700 | 4.750 | 5,824 | +0.01(+0.21%) |
Aug 25, 2011 | 4.710 | 4.770 | 4.550 | 4.740 | 6,616 | -0.01(-0.21%) |
Aug 24, 2011 | 4.680 | 4.819 | 4.680 | 4.750 | 2,100 | +0.02(+0.42%) |
Aug 23, 2011 | 4.750 | 4.750 | 4.650 | 4.730 | 3,011 | -0.02(-0.42%) |
Aug 22, 2011 | 4.670 | 4.750 | 4.550 | 4.750 | 21,150 | +0.25(+5.56%) |
Aug 19, 2011 | 4.630 | 4.840 | 4.500 | 4.500 | 18,296 | -0.13(-2.81%) |
Aug 18, 2011 | 4.650 | 4.730 | 4.550 | 4.630 | 22,589 | -0.08(-1.70%) |
Aug 17, 2011 | 4.850 | 4.850 | 4.700 | 4.710 | 10,071 | -0.04(-0.84%) |
Aug 16, 2011 | 4.830 | 4.830 | 4.705 | 4.750 | 12,230 | +0.00(+0.00%) |
Aug 15, 2011 | 4.640 | 4.920 | 4.550 | 4.750 | 44,906 | +0.05(+1.06%) |
Aug 12, 2011 | 4.660 | 4.920 | 4.650 | 4.700 | 11,187 | +0.15(+3.30%) |
Aug 11, 2011 | 4.320 | 4.630 | 4.311 | 4.550 | 12,009 | +0.15(+3.41%) |
Aug 10, 2011 | 4.190 | 4.770 | 4.140 | 4.400 | 20,748 | +0.20(+4.76%) |
Aug 09, 2011 | 4.300 | 4.590 | 4.100 | 4.200 | 37,288 | +0.10(+2.44%) |
Aug 08, 2011 | 4.040 | 4.300 | 3.760 | 4.100 | 61,376 | -0.40(-8.89%) |
Aug 05, 2011 | 5.000 | 5.000 | 4.460 | 4.500 | 103,880 | -0.50(-10.00%) |
Aug 04, 2011 | 5.440 | 5.732 | 4.940 | 5.000 | 47,232 | -0.44(-8.09%) |
Aug 03, 2011 | 5.550 | 5.582 | 5.310 | 5.440 | 25,994 | -0.08(-1.45%) |
Aug 02, 2011 | 5.570 | 5.780 | 5.520 | 5.520 | 15,170 | -0.04(-0.72%) |
Aug 01, 2011 | 6.130 | 6.380 | 5.550 | 5.560 | 72,432 | -0.27(-4.63%) |
Jul 29, 2011 | 5.790 | 5.930 | 5.670 | 5.830 | 23,727 | +0.04(+0.69%) |
Jul 28, 2011 | 5.870 | 5.990 | 5.621 | 5.790 | 36,864 | -0.01(-0.17%) |
Jul 27, 2011 | 5.900 | 6.070 | 5.690 | 5.800 | 56,634 | -0.12(-2.03%) |
Jul 26, 2011 | 6.130 | 6.200 | 5.898 | 5.920 | 53,533 | -0.16(-2.63%) |
Jul 25, 2011 | 6.090 | 6.164 | 6.010 | 6.080 | 27,211 | +0.03(+0.50%) |
Jul 22, 2011 | 6.100 | 6.100 | 6.026 | 6.050 | 6,740 | -0.03(-0.49%) |
Jul 21, 2011 | 6.150 | 6.150 | 6.010 | 6.080 | 23,039 | -0.02(-0.33%) |
Jul 20, 2011 | 6.180 | 6.200 | 6.070 | 6.100 | 15,772 | -0.00(-0.07%) |
Jul 19, 2011 | 6.000 | 6.170 | 5.990 | 6.104 | 27,620 | +0.12(+2.07%) |
Jul 18, 2011 | 6.100 | 6.130 | 5.920 | 5.980 | 28,895 | +0.03(+0.50%) |
Jul 15, 2011 | 6.190 | 6.190 | 5.890 | 5.950 | 35,211 | -0.08(-1.33%) |
Jul 14, 2011 | 6.050 | 6.190 | 6.000 | 6.030 | 44,179 | -0.04(-0.66%) |
Jul 13, 2011 | 6.100 | 6.170 | 6.010 | 6.070 | 80,486 | +0.12(+2.02%) |
Jul 12, 2011 | 6.040 | 6.100 | 5.950 | 5.950 | 45,368 | -0.04(-0.67%) |
Jul 11, 2011 | 6.150 | 6.189 | 5.920 | 5.990 | 67,387 | -0.05(-0.83%) |
Jul 08, 2011 | 6.000 | 6.050 | 5.910 | 6.040 | 28,649 | +0.12(+2.03%) |
Jul 07, 2011 | 6.000 | 6.120 | 5.910 | 5.920 | 77,172 | +0.01(+0.17%) |
Jul 06, 2011 | 5.630 | 5.990 | 5.630 | 5.910 | 18,455 | +0.27(+4.79%) |
Jul 05, 2011 | 5.890 | 5.890 | 5.560 | 5.640 | 27,710 | +0.04(+0.71%) |
Jul 01, 2011 | 5.450 | 5.680 | 5.450 | 5.600 | 13,777 | +0.17(+3.13%) |
Jun 30, 2011 | 5.390 | 5.560 | 5.390 | 5.430 | 13,878 | +0.10(+1.88%) |
Jun 29, 2011 | 5.400 | 5.400 | 5.300 | 5.330 | 9,153 | +0.04(+0.76%) |
Jun 28, 2011 | 5.250 | 5.439 | 5.250 | 5.290 | 27,502 | +0.07(+1.34%) |
Jun 27, 2011 | 5.260 | 5.320 | 5.090 | 5.220 | 18,608 | +0.02(+0.38%) |
Jun 24, 2011 | 5.200 | 5.263 | 5.091 | 5.200 | 18,766 | +0.14(+2.77%) |
Jun 23, 2011 | 5.380 | 5.390 | 4.953 | 5.060 | 55,468 | -0.32(-5.95%) |
Jun 22, 2011 | 5.410 | 5.530 | 5.300 | 5.380 | 45,906 | +0.13(+2.48%) |
Jun 21, 2011 | 5.110 | 5.410 | 4.990 | 5.250 | 53,973 | +0.25(+5.00%) |
Jun 20, 2011 | 5.020 | 5.600 | 4.860 | 5.000 | 47,834 | -0.05(-0.99%) |
Jun 17, 2011 | 5.540 | 5.640 | 4.980 | 5.050 | 48,076 | -0.38(-7.00%) |
Jun 16, 2011 | 5.580 | 5.780 | 5.300 | 5.430 | 56,740 | -0.07(-1.27%) |
Jun 15, 2011 | 5.600 | 5.700 | 5.400 | 5.500 | 34,466 | -0.15(-2.65%) |
Jun 14, 2011 | 5.700 | 5.900 | 5.550 | 5.650 | 25,160 | -0.01(-0.18%) |
Jun 13, 2011 | 5.600 | 5.730 | 5.500 | 5.660 | 22,431 | +0.05(+0.89%) |
Jun 10, 2011 | 5.620 | 5.690 | 5.500 | 5.610 | 12,518 | -0.04(-0.71%) |
Jun 09, 2011 | 5.520 | 5.790 | 5.520 | 5.650 | 7,000 | +0.05(+0.89%) |
Jun 08, 2011 | 5.530 | 5.600 | 5.530 | 5.600 | 1,300 | -0.19(-3.28%) |
Jun 07, 2011 | 5.620 | 5.910 | 5.511 | 5.790 | 27,232 | +0.10(+1.76%) |
Jun 06, 2011 | 5.750 | 5.760 | 5.610 | 5.690 | 9,902 | -0.21(-3.56%) |
Jun 03, 2011 | 5.630 | 6.000 | 5.550 | 5.900 | 35,075 | +0.32(+5.73%) |
May 24, 2011 | 5.660 | 5.850 | 5.560 | 5.580 | 26,498 | -0.20(-3.46%) |
May 23, 2011 | 5.850 | 5.910 | 5.610 | 5.780 | 45,869 | -0.16(-2.69%) |
May 20, 2011 | 6.100 | 6.100 | 5.930 | 5.940 | 10,300 | -0.15(-2.46%) |
May 19, 2011 | 5.990 | 6.090 | 5.960 | 6.090 | 69,371 | +0.09(+1.50%) |
May 18, 2011 | 5.870 | 6.000 | 5.820 | 6.000 | 16,436 | +0.12(+2.04%) |
May 17, 2011 | 5.820 | 5.900 | 5.820 | 5.880 | 18,963 | +0.02(+0.34%) |
May 16, 2011 | 5.950 | 5.950 | 5.835 | 5.860 | 7,433 | -0.09(-1.51%) |
May 13, 2011 | 5.900 | 5.987 | 5.900 | 5.950 | 61,223 | -0.05(-0.83%) |
May 12, 2011 | 5.940 | 6.000 | 5.900 | 6.000 | 42,030 | -0.01(-0.17%) |
May 11, 2011 | 5.930 | 6.030 | 5.880 | 6.010 | 85,764 | -0.00(-0.03%) |
May 10, 2011 | 5.900 | 6.020 | 5.850 | 6.012 | 23,662 | +0.08(+1.40%) |
May 09, 2011 | 5.660 | 5.960 | 5.470 | 5.929 | 38,827 | +0.27(+4.75%) |
May 06, 2011 | 5.500 | 5.700 | 5.500 | 5.660 | 42,279 | -0.07(-1.22%) |
May 05, 2011 | 5.880 | 5.880 | 5.520 | 5.730 | 32,488 | -0.11(-1.88%) |
May 04, 2011 | 5.860 | 5.890 | 5.800 | 5.840 | 2,650 | -0.02(-0.34%) |
May 03, 2011 | 5.870 | 6.050 | 5.770 | 5.860 | 20,548 | -0.11(-1.84%) |
May 02, 2011 | 5.990 | 6.160 | 5.830 | 5.970 | 41,812 | -0.02(-0.33%) |
Apr 29, 2011 | 6.016 | 6.016 | 5.900 | 5.990 | 23,566 | +0.03(+0.50%) |
Apr 28, 2011 | 5.920 | 6.130 | 5.880 | 5.960 | 33,825 | +0.08(+1.36%) |
Apr 27, 2011 | 5.610 | 6.030 | 5.500 | 5.880 | 58,056 | -0.06(-1.01%) |
Apr 26, 2011 | 6.020 | 6.050 | 5.840 | 5.940 | 45,038 | +0.04(+0.68%) |
Apr 25, 2011 | 6.090 | 6.110 | 5.680 | 5.900 | 35,240 | -0.03(-0.51%) |
Apr 21, 2011 | 6.010 | 6.215 | 5.750 | 5.930 | 49,745 | -0.02(-0.34%) |
Apr 20, 2011 | 5.600 | 5.950 | 5.460 | 5.950 | 64,864 | +0.49(+8.97%) |
Apr 19, 2011 | 5.450 | 5.650 | 5.350 | 5.460 | 34,594 | +0.03(+0.55%) |
Apr 18, 2011 | 5.500 | 5.500 | 5.271 | 5.430 | 50,348 | -0.07(-1.27%) |
Apr 15, 2011 | 5.560 | 5.600 | 5.290 | 5.500 | 15,787 | -0.01(-0.18%) |
Apr 14, 2011 | 5.700 | 5.730 | 5.450 | 5.510 | 48,619 | -0.13(-2.30%) |
Apr 13, 2011 | 5.340 | 5.680 | 5.230 | 5.640 | 81,019 | +0.31(+5.82%) |
Apr 12, 2011 | 5.090 | 5.350 | 5.050 | 5.330 | 33,734 | +0.23(+4.51%) |
Apr 11, 2011 | 5.020 | 5.120 | 4.990 | 5.100 | 88,197 | +0.12(+2.41%) |
Apr 08, 2011 | 5.160 | 5.210 | 4.970 | 4.980 | 25,375 | -0.22(-4.23%) |
Apr 07, 2011 | 5.230 | 5.270 | 5.150 | 5.200 | 23,765 | +0.02(+0.40%) |
Apr 06, 2011 | 5.180 | 5.250 | 5.140 | 5.179 | 32,928 | +0.04(+0.77%) |
Apr 05, 2011 | 5.170 | 5.200 | 5.120 | 5.140 | 15,965 | -0.03(-0.58%) |
Apr 04, 2011 | 5.000 | 5.250 | 4.990 | 5.170 | 58,554 | +0.17(+3.40%) |