Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.770 | 5.820 | 5.620 | 5.730 | 293,158 | -0.01(-0.17%) |
Nov 29, 2012 | 5.760 | 5.850 | 5.690 | 5.740 | 197,310 | +0.04(+0.70%) |
Nov 28, 2012 | 5.610 | 5.700 | 5.460 | 5.700 | 122,871 | +0.07(+1.24%) |
Nov 27, 2012 | 5.420 | 5.720 | 5.420 | 5.630 | 300,814 | +0.16(+2.93%) |
Nov 26, 2012 | 5.350 | 5.490 | 5.310 | 5.470 | 122,979 | +0.11(+2.05%) |
Nov 23, 2012 | 5.260 | 5.370 | 5.190 | 5.360 | 73,908 | +0.13(+2.49%) |
Nov 21, 2012 | 5.230 | 5.300 | 5.120 | 5.230 | 54,870 | +0.01(+0.19%) |
Nov 20, 2012 | 5.200 | 5.280 | 5.110 | 5.220 | 107,475 | -0.01(-0.19%) |
Nov 19, 2012 | 5.130 | 5.240 | 5.080 | 5.230 | 264,820 | +0.11(+2.15%) |
Nov 16, 2012 | 5.060 | 5.190 | 5.000 | 5.120 | 642,098 | +0.04(+0.79%) |
Nov 15, 2012 | 5.050 | 5.150 | 4.920 | 5.080 | 147,921 | +0.03(+0.59%) |
Nov 14, 2012 | 5.170 | 5.200 | 4.995 | 5.050 | 214,486 | -0.10(-1.95%) |
Nov 13, 2012 | 5.120 | 5.200 | 5.070 | 5.151 | 108,558 | +0.00(+0.01%) |
Nov 12, 2012 | 5.140 | 5.228 | 5.035 | 5.150 | 90,689 | +0.05(+0.98%) |
Nov 09, 2012 | 5.190 | 5.340 | 5.080 | 5.100 | 200,798 | -0.14(-2.67%) |
Nov 08, 2012 | 5.260 | 5.330 | 5.120 | 5.240 | 190,978 | -0.02(-0.38%) |
Nov 07, 2012 | 5.210 | 5.370 | 5.030 | 5.260 | 217,239 | -0.04(-0.75%) |
Nov 06, 2012 | 5.430 | 5.500 | 5.180 | 5.300 | 113,037 | -0.05(-0.93%) |
Nov 05, 2012 | 5.290 | 5.458 | 5.180 | 5.350 | 127,250 | +0.05(+0.99%) |
Nov 02, 2012 | 5.540 | 5.540 | 5.190 | 5.297 | 198,363 | -0.19(-3.51%) |
Nov 01, 2012 | 5.510 | 5.580 | 5.390 | 5.490 | 243,959 | -0.07(-1.23%) |
Oct 31, 2012 | 5.600 | 5.660 | 5.300 | 5.559 | 294,977 | -0.05(-0.92%) |
Oct 26, 2012 | 5.910 | 5.610 | 5.610 | 5.610 | 172,000 | -0.32(-5.40%) |
Oct 25, 2012 | 5.800 | 6.090 | 5.702 | 5.930 | 146,003 | +0.25(+4.39%) |
Oct 24, 2012 | 5.710 | 5.740 | 5.550 | 5.681 | 124,030 | +0.00(+0.01%) |
Oct 23, 2012 | 5.660 | 5.700 | 5.500 | 5.680 | 189,030 | -0.09(-1.56%) |
Oct 19, 2012 | 5.910 | 5.970 | 5.760 | 5.770 | 686,294 | -0.22(-3.67%) |
Oct 18, 2012 | 6.110 | 6.110 | 5.910 | 5.990 | 129,559 | -0.12(-1.96%) |
Oct 17, 2012 | 6.000 | 6.210 | 5.850 | 6.110 | 262,400 | +0.25(+4.27%) |
Oct 16, 2012 | 5.900 | 5.960 | 5.760 | 5.860 | 119,270 | +0.00(+0.00%) |
Oct 15, 2012 | 5.640 | 5.890 | 5.600 | 5.860 | 142,001 | +0.23(+4.09%) |
Oct 12, 2012 | 5.840 | 5.930 | 5.630 | 5.630 | 139,917 | -0.20(-3.43%) |
Oct 11, 2012 | 5.830 | 5.930 | 5.730 | 5.830 | 115,116 | +0.05(+0.87%) |
Oct 10, 2012 | 5.970 | 5.989 | 5.760 | 5.780 | 171,148 | -0.16(-2.69%) |
Oct 09, 2012 | 6.250 | 6.262 | 5.920 | 5.940 | 312,747 | -0.32(-5.11%) |
Oct 08, 2012 | 6.280 | 6.380 | 6.230 | 6.260 | 164,763 | -0.09(-1.42%) |
Oct 05, 2012 | 6.170 | 6.530 | 6.138 | 6.350 | 369,708 | +0.24(+3.93%) |
Oct 04, 2012 | 6.140 | 6.150 | 6.010 | 6.110 | 153,167 | +0.02(+0.33%) |
Oct 03, 2012 | 6.170 | 6.170 | 6.060 | 6.090 | 98,460 | -0.05(-0.81%) |
Oct 02, 2012 | 6.210 | 6.288 | 6.060 | 6.140 | 129,582 | -0.03(-0.49%) |
Oct 01, 2012 | 6.150 | 6.280 | 6.120 | 6.170 | 164,374 | +0.09(+1.48%) |
Sep 28, 2012 | 5.960 | 6.140 | 5.910 | 6.080 | 197,309 | +0.08(+1.33%) |
Sep 27, 2012 | 6.090 | 6.124 | 5.900 | 6.000 | 308,882 | -0.08(-1.32%) |
Sep 26, 2012 | 6.180 | 6.250 | 6.050 | 6.080 | 170,264 | -0.07(-1.14%) |
Sep 25, 2012 | 6.460 | 6.480 | 6.100 | 6.150 | 271,645 | -0.28(-4.35%) |
Sep 24, 2012 | 6.350 | 6.630 | 6.340 | 6.430 | 324,206 | +0.06(+0.94%) |
Sep 21, 2012 | 6.540 | 6.800 | 6.360 | 6.370 | 480,564 | -0.08(-1.24%) |
Sep 20, 2012 | 6.430 | 6.500 | 6.250 | 6.450 | 179,805 | -0.04(-0.62%) |
Sep 19, 2012 | 6.500 | 6.600 | 6.340 | 6.490 | 194,090 | +0.00(+0.00%) |
Sep 18, 2012 | 6.400 | 6.490 | 6.380 | 6.490 | 172,526 | +0.09(+1.41%) |
Sep 17, 2012 | 6.450 | 6.550 | 6.240 | 6.400 | 290,713 | -0.06(-0.93%) |
Sep 14, 2012 | 6.290 | 6.560 | 6.200 | 6.460 | 462,918 | +0.22(+3.53%) |
Sep 13, 2012 | 6.120 | 6.400 | 6.070 | 6.240 | 383,545 | +0.13(+2.13%) |
Sep 12, 2012 | 5.850 | 6.200 | 5.790 | 6.110 | 287,583 | +0.27(+4.62%) |
Sep 11, 2012 | 6.230 | 6.250 | 5.720 | 5.840 | 379,209 | -0.37(-5.96%) |
Sep 10, 2012 | 5.850 | 6.430 | 5.750 | 6.210 | 701,547 | +0.37(+6.34%) |
Sep 07, 2012 | 5.800 | 5.880 | 5.730 | 5.840 | 251,040 | +0.04(+0.69%) |
Sep 06, 2012 | 5.620 | 5.820 | 5.570 | 5.800 | 257,219 | +0.24(+4.32%) |
Sep 05, 2012 | 5.490 | 5.640 | 5.330 | 5.560 | 240,688 | +0.04(+0.72%) |
Sep 04, 2012 | 5.360 | 5.580 | 5.200 | 5.520 | 305,892 | +0.15(+2.79%) |
Aug 31, 2012 | 5.340 | 5.430 | 5.260 | 5.370 | 147,126 | +0.10(+1.90%) |
Aug 30, 2012 | 5.360 | 5.370 | 5.250 | 5.270 | 171,541 | -0.13(-2.41%) |
Aug 29, 2012 | 5.300 | 5.420 | 5.280 | 5.400 | 94,770 | +0.16(+3.05%) |
Aug 27, 2012 | 5.290 | 5.300 | 5.100 | 5.240 | 234,980 | -0.03(-0.57%) |
Aug 24, 2012 | 5.120 | 5.290 | 5.090 | 5.270 | 56,832 | +0.12(+2.33%) |
Aug 23, 2012 | 5.290 | 5.290 | 5.130 | 5.150 | 229,464 | -0.17(-3.20%) |
Aug 22, 2012 | 5.280 | 5.350 | 5.200 | 5.320 | 149,125 | +0.04(+0.76%) |
Aug 21, 2012 | 5.280 | 5.420 | 5.230 | 5.280 | 207,596 | +0.03(+0.57%) |
Aug 20, 2012 | 5.440 | 5.440 | 5.220 | 5.250 | 168,089 | -0.24(-4.37%) |
Aug 17, 2012 | 5.450 | 5.500 | 5.320 | 5.490 | 142,672 | +0.02(+0.37%) |
Aug 16, 2012 | 5.400 | 5.480 | 5.285 | 5.470 | 132,918 | +0.04(+0.74%) |
Aug 15, 2012 | 5.120 | 5.435 | 5.000 | 5.430 | 166,717 | +0.27(+5.23%) |
Aug 14, 2012 | 5.150 | 5.210 | 5.050 | 5.160 | 163,125 | +0.04(+0.78%) |
Aug 13, 2012 | 5.030 | 5.130 | 4.900 | 5.120 | 112,635 | +0.06(+1.19%) |
Aug 10, 2012 | 5.120 | 5.175 | 5.000 | 5.060 | 134,136 | -0.08(-1.56%) |
Aug 09, 2012 | 5.050 | 5.150 | 5.000 | 5.140 | 102,338 | +0.09(+1.78%) |
Aug 08, 2012 | 5.030 | 5.080 | 5.000 | 5.050 | 99,490 | -0.01(-0.20%) |
Aug 07, 2012 | 5.120 | 5.140 | 4.990 | 5.060 | 231,200 | +0.02(+0.40%) |
Aug 06, 2012 | 5.200 | 5.320 | 5.030 | 5.040 | 124,214 | -0.17(-3.26%) |
Aug 03, 2012 | 5.180 | 5.430 | 5.160 | 5.210 | 199,232 | +0.13(+2.56%) |
Aug 02, 2012 | 4.900 | 5.100 | 4.850 | 5.080 | 173,852 | +0.14(+2.83%) |
Aug 01, 2012 | 5.280 | 5.350 | 4.940 | 4.940 | 319,907 | -0.32(-6.08%) |
Jul 31, 2012 | 5.350 | 5.570 | 5.230 | 5.260 | 278,398 | -0.11(-2.05%) |
Jul 30, 2012 | 5.830 | 5.890 | 5.360 | 5.370 | 273,859 | -0.48(-8.21%) |
Jul 27, 2012 | 5.410 | 5.870 | 5.340 | 5.850 | 529,448 | +0.45(+8.33%) |
Jul 26, 2012 | 4.990 | 5.430 | 4.990 | 5.400 | 322,311 | +0.45(+9.09%) |
Jul 25, 2012 | 4.980 | 4.990 | 4.910 | 4.950 | 160,440 | +0.03(+0.61%) |
Jul 24, 2012 | 4.940 | 4.960 | 4.850 | 4.920 | 257,488 | +0.02(+0.41%) |
Jul 23, 2012 | 4.810 | 5.000 | 4.770 | 4.900 | 263,140 | -0.08(-1.61%) |
Jul 20, 2012 | 5.060 | 5.060 | 4.840 | 4.980 | 238,759 | -0.14(-2.73%) |
Jul 19, 2012 | 5.300 | 5.300 | 5.040 | 5.120 | 145,187 | -0.13(-2.48%) |
Jul 18, 2012 | 5.120 | 5.300 | 5.060 | 5.250 | 138,181 | +0.12(+2.34%) |
Jul 17, 2012 | 5.170 | 5.220 | 5.000 | 5.130 | 138,303 | +0.01(+0.20%) |
Jul 16, 2012 | 5.120 | 5.280 | 5.070 | 5.120 | 167,052 | -0.05(-0.97%) |
Jul 13, 2012 | 5.160 | 5.294 | 5.140 | 5.170 | 234,941 | +0.03(+0.58%) |
Jul 12, 2012 | 5.210 | 5.260 | 5.010 | 5.140 | 329,116 | -0.14(-2.65%) |
Jul 11, 2012 | 5.360 | 5.370 | 5.100 | 5.280 | 396,879 | -0.09(-1.68%) |
Jul 10, 2012 | 5.740 | 5.880 | 5.320 | 5.370 | 359,240 | -0.31(-5.46%) |
Jul 09, 2012 | 5.460 | 5.700 | 5.430 | 5.680 | 168,086 | +0.18(+3.27%) |
Jul 06, 2012 | 5.450 | 5.560 | 5.370 | 5.500 | 200,489 | -0.04(-0.72%) |
Jul 05, 2012 | 5.580 | 5.600 | 5.460 | 5.540 | 196,287 | -0.06(-1.07%) |
Jul 03, 2012 | 5.460 | 5.620 | 5.320 | 5.600 | 114,939 | +0.12(+2.28%) |
Jul 02, 2012 | 5.200 | 5.480 | 5.180 | 5.475 | 378,096 | -0.04(-0.82%) |
Jun 29, 2012 | 5.450 | 5.600 | 5.410 | 5.520 | 281,745 | +0.24(+4.55%) |
Jun 28, 2012 | 5.380 | 5.452 | 5.170 | 5.280 | 240,465 | -0.18(-3.30%) |
Jun 27, 2012 | 5.150 | 5.480 | 5.150 | 5.460 | 232,822 | +0.34(+6.64%) |
Jun 26, 2012 | 5.120 | 5.230 | 5.080 | 5.120 | 151,099 | +0.00(+0.00%) |
Jun 25, 2012 | 5.180 | 5.250 | 5.071 | 5.120 | 131,856 | -0.17(-3.21%) |
Jun 22, 2012 | 5.070 | 5.350 | 5.060 | 5.290 | 420,514 | +0.26(+5.17%) |
Jun 21, 2012 | 5.260 | 5.290 | 4.980 | 5.030 | 304,640 | -0.27(-5.09%) |
Jun 20, 2012 | 5.540 | 5.540 | 5.120 | 5.300 | 315,147 | -0.28(-5.02%) |
Jun 19, 2012 | 5.470 | 5.780 | 5.400 | 5.580 | 431,575 | +0.12(+2.20%) |
Jun 18, 2012 | 5.060 | 5.470 | 4.910 | 5.460 | 415,478 | +0.39(+7.69%) |
Jun 15, 2012 | 4.750 | 5.100 | 4.740 | 5.070 | 509,549 | +0.34(+7.19%) |
Jun 14, 2012 | 4.580 | 4.740 | 4.450 | 4.730 | 162,693 | +0.14(+3.05%) |
Jun 13, 2012 | 4.510 | 4.750 | 4.500 | 4.590 | 216,887 | +0.05(+1.10%) |
Jun 12, 2012 | 4.420 | 4.550 | 4.300 | 4.540 | 100,973 | +0.13(+2.95%) |
Jun 11, 2012 | 4.500 | 4.520 | 4.330 | 4.410 | 195,833 | -0.08(-1.78%) |
Jun 08, 2012 | 4.330 | 4.550 | 4.250 | 4.490 | 190,385 | +0.14(+3.22%) |
Jun 07, 2012 | 4.530 | 4.540 | 4.310 | 4.350 | 235,478 | -0.09(-2.03%) |
Jun 06, 2012 | 4.400 | 4.460 | 4.340 | 4.440 | 141,649 | +0.07(+1.60%) |
Jun 05, 2012 | 4.150 | 4.390 | 4.140 | 4.370 | 167,538 | +0.18(+4.30%) |
Jun 04, 2012 | 4.090 | 4.270 | 4.090 | 4.190 | 298,925 | -0.05(-1.18%) |
Jun 01, 2012 | 4.310 | 4.370 | 4.040 | 4.240 | 482,740 | -0.20(-4.50%) |
May 31, 2012 | 4.430 | 4.500 | 4.250 | 4.440 | 404,388 | +0.01(+0.23%) |
May 30, 2012 | 4.500 | 4.550 | 4.410 | 4.430 | 190,336 | -0.17(-3.70%) |
May 29, 2012 | 4.660 | 4.660 | 4.440 | 4.600 | 168,784 | -0.01(-0.22%) |
May 25, 2012 | 4.500 | 4.620 | 4.390 | 4.610 | 147,181 | +0.09(+1.99%) |
May 24, 2012 | 4.500 | 4.530 | 4.310 | 4.520 | 172,108 | +0.01(+0.22%) |
May 23, 2012 | 4.360 | 4.530 | 4.310 | 4.510 | 178,098 | +0.08(+1.81%) |
May 22, 2012 | 4.650 | 4.730 | 4.350 | 4.430 | 172,695 | -0.22(-4.73%) |
May 21, 2012 | 4.350 | 4.660 | 4.280 | 4.650 | 242,117 | +0.30(+6.90%) |
May 18, 2012 | 4.490 | 4.500 | 4.300 | 4.350 | 501,147 | -0.15(-3.33%) |
May 17, 2012 | 4.490 | 4.560 | 4.360 | 4.500 | 636,974 | +0.02(+0.45%) |
May 16, 2012 | 4.410 | 4.520 | 4.340 | 4.480 | 257,975 | +0.09(+2.05%) |
May 15, 2012 | 4.300 | 4.410 | 4.250 | 4.390 | 257,076 | +0.04(+0.92%) |
May 14, 2012 | 4.320 | 4.370 | 4.200 | 4.350 | 169,355 | -0.06(-1.36%) |
May 11, 2012 | 4.310 | 4.520 | 4.280 | 4.410 | 184,214 | +0.05(+1.15%) |
May 10, 2012 | 4.250 | 4.370 | 4.210 | 4.360 | 205,228 | +0.16(+3.81%) |
May 09, 2012 | 4.250 | 4.280 | 4.130 | 4.200 | 152,505 | -0.14(-3.23%) |
May 08, 2012 | 4.160 | 4.350 | 4.050 | 4.340 | 223,702 | +0.12(+2.84%) |
May 07, 2012 | 4.090 | 4.320 | 4.010 | 4.220 | 151,337 | +0.09(+2.18%) |
May 04, 2012 | 4.300 | 4.329 | 4.120 | 4.130 | 234,026 | -0.22(-5.06%) |
May 03, 2012 | 4.400 | 4.470 | 4.280 | 4.350 | 260,872 | -0.11(-2.47%) |
May 02, 2012 | 4.520 | 4.580 | 4.360 | 4.460 | 258,522 | -0.10(-2.19%) |
May 01, 2012 | 4.630 | 4.790 | 4.560 | 4.560 | 217,196 | -0.09(-1.94%) |
Apr 30, 2012 | 4.830 | 4.830 | 4.610 | 4.650 | 200,151 | -0.17(-3.53%) |
Apr 27, 2012 | 4.800 | 4.870 | 4.710 | 4.820 | 120,425 | +0.00(+0.00%) |
Apr 26, 2012 | 4.680 | 4.900 | 4.590 | 4.820 | 199,562 | +0.15(+3.21%) |
Apr 25, 2012 | 4.550 | 4.730 | 4.530 | 4.670 | 181,280 | +0.19(+4.24%) |
Apr 24, 2012 | 4.420 | 4.480 | 4.340 | 4.480 | 107,202 | +0.06(+1.36%) |
Apr 23, 2012 | 4.420 | 4.490 | 4.320 | 4.420 | 146,174 | -0.11(-2.43%) |
Apr 20, 2012 | 4.570 | 4.570 | 4.410 | 4.530 | 214,413 | +0.03(+0.67%) |
Apr 19, 2012 | 4.420 | 4.610 | 4.330 | 4.500 | 245,490 | +0.10(+2.27%) |
Apr 18, 2012 | 4.460 | 4.490 | 4.370 | 4.400 | 170,792 | -0.11(-2.44%) |
Apr 17, 2012 | 4.320 | 4.540 | 4.302 | 4.510 | 268,753 | +0.21(+4.88%) |
Apr 16, 2012 | 4.340 | 4.390 | 4.130 | 4.300 | 137,006 | -0.01(-0.23%) |
Apr 13, 2012 | 4.470 | 4.470 | 4.250 | 4.310 | 180,089 | -0.20(-4.43%) |
Apr 12, 2012 | 4.300 | 4.520 | 4.300 | 4.510 | 200,945 | +0.21(+4.88%) |
Apr 11, 2012 | 4.250 | 4.300 | 4.110 | 4.300 | 243,821 | +0.11(+2.63%) |
Apr 10, 2012 | 4.510 | 4.510 | 4.140 | 4.190 | 403,090 | -0.31(-6.89%) |
Apr 09, 2012 | 4.560 | 4.610 | 4.480 | 4.500 | 196,617 | -0.14(-3.02%) |
Apr 05, 2012 | 4.630 | 4.710 | 4.550 | 4.640 | 101,427 | +0.00(+0.00%) |
Apr 04, 2012 | 4.920 | 4.960 | 4.550 | 4.640 | 279,121 | -0.35(-7.01%) |
Apr 03, 2012 | 5.120 | 5.150 | 4.940 | 4.990 | 175,048 | -0.14(-2.73%) |
Apr 02, 2012 | 4.900 | 5.189 | 4.820 | 5.130 | 384,450 | +0.23(+4.69%) |
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%) |