Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.310 | 6.450 | 6.310 | 6.310 | 12,117 | +0.10(+1.61%) |
Jan 30, 2012 | 6.360 | 6.360 | 6.115 | 6.210 | 42,558 | -0.18(-2.82%) |
Jan 27, 2012 | 6.680 | 6.710 | 6.260 | 6.390 | 38,269 | -0.35(-5.19%) |
Jan 26, 2012 | 6.710 | 6.870 | 6.580 | 6.740 | 77,299 | +0.05(+0.75%) |
Jan 25, 2012 | 6.430 | 6.690 | 6.400 | 6.690 | 67,857 | +0.27(+4.21%) |
Jan 24, 2012 | 6.250 | 6.430 | 6.170 | 6.420 | 19,504 | +0.16(+2.56%) |
Jan 23, 2012 | 6.520 | 6.520 | 6.200 | 6.260 | 77,645 | -0.25(-3.84%) |
Jan 20, 2012 | 6.560 | 6.609 | 6.490 | 6.510 | 17,805 | -0.16(-2.40%) |
Jan 19, 2012 | 6.560 | 6.780 | 6.530 | 6.670 | 62,200 | +0.17(+2.62%) |
Jan 18, 2012 | 6.390 | 6.610 | 6.390 | 6.500 | 56,309 | +0.06(+0.93%) |
Jan 17, 2012 | 6.510 | 6.700 | 6.190 | 6.440 | 67,871 | -0.17(-2.57%) |
Jan 13, 2012 | 6.510 | 6.640 | 6.471 | 6.610 | 26,895 | -0.08(-1.20%) |
Jan 12, 2012 | 6.250 | 6.690 | 5.710 | 6.690 | 186,310 | +0.24(+3.72%) |
Jan 11, 2012 | 6.110 | 6.500 | 5.990 | 6.450 | 78,000 | +0.49(+8.22%) |
Jan 10, 2012 | 6.110 | 6.190 | 5.960 | 5.960 | 34,976 | -0.05(-0.83%) |
Jan 09, 2012 | 6.030 | 6.040 | 5.970 | 6.010 | 7,426 | -0.02(-0.33%) |
Jan 06, 2012 | 6.050 | 6.050 | 5.996 | 6.030 | 2,787 | -0.05(-0.82%) |
Jan 05, 2012 | 6.130 | 6.130 | 5.950 | 6.080 | 13,961 | -0.05(-0.82%) |
Jan 04, 2012 | 5.990 | 6.130 | 5.950 | 6.130 | 15,167 | +0.26(+4.43%) |
Dec 30, 2011 | 6.100 | 6.140 | 5.870 | 5.870 | 23,233 | -0.12(-2.00%) |
Dec 29, 2011 | 6.060 | 6.080 | 5.970 | 5.990 | 21,800 | -0.07(-1.16%) |
Dec 28, 2011 | 6.090 | 6.090 | 5.900 | 6.060 | 33,973 | -0.09(-1.46%) |
Dec 27, 2011 | 5.870 | 6.290 | 5.510 | 6.150 | 15,566 | +0.28(+4.77%) |
Dec 23, 2011 | 5.780 | 5.920 | 5.770 | 5.870 | 14,500 | +0.03(+0.51%) |
Dec 21, 2011 | 5.680 | 5.850 | 5.530 | 5.840 | 32,557 | +0.21(+3.73%) |
Dec 20, 2011 | 5.370 | 5.690 | 5.370 | 5.630 | 78,007 | +0.25(+4.65%) |
Dec 19, 2011 | 5.310 | 5.470 | 5.300 | 5.380 | 97,709 | +0.04(+0.75%) |
Dec 16, 2011 | 5.300 | 5.410 | 5.290 | 5.340 | 63,180 | +0.07(+1.33%) |
Dec 15, 2011 | 5.280 | 5.390 | 5.250 | 5.270 | 66,653 | -0.01(-0.19%) |
Dec 14, 2011 | 5.300 | 5.330 | 5.260 | 5.280 | 60,097 | -0.03(-0.56%) |
Dec 13, 2011 | 5.260 | 5.400 | 5.250 | 5.310 | 104,253 | +0.05(+0.95%) |
Dec 12, 2011 | 5.300 | 5.370 | 5.260 | 5.260 | 17,800 | -0.19(-3.49%) |
Dec 09, 2011 | 5.400 | 5.530 | 5.380 | 5.450 | 3,704 | +0.09(+1.68%) |
Dec 08, 2011 | 5.460 | 5.470 | 5.350 | 5.360 | 11,214 | -0.16(-2.90%) |
Dec 07, 2011 | 5.500 | 5.690 | 5.470 | 5.520 | 24,510 | -0.03(-0.54%) |
Dec 06, 2011 | 5.690 | 5.830 | 5.500 | 5.550 | 24,449 | -0.13(-2.29%) |
Dec 05, 2011 | 5.790 | 5.860 | 5.655 | 5.680 | 4,400 | -0.01(-0.18%) |
Dec 02, 2011 | 5.700 | 5.780 | 5.630 | 5.690 | 27,700 | -0.04(-0.70%) |
Dec 01, 2011 | 5.700 | 5.820 | 5.660 | 5.730 | 14,900 | +0.00(+0.00%) |
Nov 30, 2011 | 5.705 | 5.750 | 5.590 | 5.730 | 7,830 | +0.21(+3.80%) |
Nov 29, 2011 | 5.490 | 5.660 | 5.490 | 5.520 | 7,800 | +0.14(+2.60%) |
Nov 28, 2011 | 5.550 | 5.630 | 5.360 | 5.380 | 20,400 | -0.02(-0.37%) |
Nov 25, 2011 | 5.510 | 5.670 | 5.380 | 5.400 | 8,500 | -0.12(-2.17%) |
Nov 23, 2011 | 5.690 | 5.730 | 5.520 | 5.520 | 5,800 | -0.19(-3.33%) |
Nov 22, 2011 | 5.600 | 5.760 | 5.600 | 5.710 | 6,400 | +0.10(+1.78%) |
Nov 21, 2011 | 5.760 | 5.930 | 5.610 | 5.610 | 9,900 | -0.10(-1.75%) |
Nov 18, 2011 | 5.780 | 5.800 | 5.710 | 5.710 | 1,800 | -0.01(-0.17%) |
Nov 17, 2011 | 5.900 | 5.920 | 5.660 | 5.720 | 21,800 | -0.20(-3.38%) |
Nov 16, 2011 | 5.880 | 5.970 | 5.870 | 5.920 | 7,054 | +0.00(+0.00%) |
Nov 15, 2011 | 5.840 | 5.940 | 5.760 | 5.920 | 18,076 | +0.03(+0.51%) |
Nov 14, 2011 | 6.020 | 6.020 | 5.881 | 5.890 | 20,760 | -0.16(-2.64%) |
Nov 11, 2011 | 5.890 | 6.050 | 5.840 | 6.050 | 26,912 | +0.18(+3.07%) |
Nov 10, 2011 | 5.660 | 5.870 | 5.610 | 5.870 | 35,001 | +0.27(+4.82%) |
Nov 09, 2011 | 5.760 | 5.830 | 5.480 | 5.600 | 35,881 | -0.31(-5.25%) |
Nov 08, 2011 | 6.030 | 6.030 | 5.810 | 5.910 | 23,249 | -0.07(-1.17%) |
Nov 07, 2011 | 6.060 | 6.060 | 5.900 | 5.980 | 5,858 | -0.08(-1.32%) |
Nov 04, 2011 | 6.210 | 6.210 | 6.020 | 6.060 | 12,325 | -0.21(-3.35%) |
Nov 03, 2011 | 6.070 | 6.340 | 5.940 | 6.270 | 42,361 | +0.26(+4.33%) |
Nov 02, 2011 | 5.970 | 6.070 | 5.830 | 6.010 | 19,280 | +0.14(+2.39%) |
Nov 01, 2011 | 5.920 | 6.000 | 5.730 | 5.870 | 28,088 | -0.24(-3.93%) |
Oct 31, 2011 | 6.160 | 6.310 | 6.070 | 6.110 | 24,017 | -0.10(-1.61%) |
Oct 28, 2011 | 5.920 | 6.240 | 5.850 | 6.210 | 66,400 | +0.27(+4.55%) |
Oct 27, 2011 | 5.680 | 6.010 | 5.560 | 5.940 | 344,560 | +0.43(+7.80%) |
Oct 26, 2011 | 5.450 | 5.650 | 5.360 | 5.510 | 133,159 | +0.08(+1.47%) |
Oct 25, 2011 | 5.500 | 5.530 | 5.420 | 5.430 | 25,022 | -0.12(-2.16%) |
Oct 24, 2011 | 5.600 | 5.680 | 5.470 | 5.550 | 152,539 | +0.07(+1.28%) |
Oct 21, 2011 | 5.520 | 5.550 | 5.470 | 5.480 | 225,651 | +0.00(+0.00%) |
Oct 20, 2011 | 5.500 | 5.600 | 5.410 | 5.480 | 44,116 | -0.01(-0.18%) |
Oct 19, 2011 | 5.530 | 5.620 | 5.414 | 5.490 | 380,108 | -0.01(-0.18%) |
Oct 18, 2011 | 5.470 | 5.530 | 5.440 | 5.500 | 79,309 | +0.08(+1.48%) |
Oct 17, 2011 | 5.570 | 5.570 | 5.390 | 5.420 | 29,713 | -0.17(-3.04%) |
Oct 14, 2011 | 5.700 | 5.720 | 5.510 | 5.590 | 57,374 | -0.03(-0.53%) |
Oct 13, 2011 | 5.830 | 5.830 | 5.560 | 5.620 | 219,991 | -0.14(-2.43%) |
Oct 12, 2011 | 5.590 | 5.780 | 5.360 | 5.760 | 328,683 | -0.25(-4.16%) |
Oct 11, 2011 | 5.950 | 6.140 | 5.860 | 6.010 | 64,828 | +0.07(+1.18%) |
Oct 10, 2011 | 5.760 | 5.980 | 5.760 | 5.940 | 15,146 | +0.19(+3.30%) |
Oct 07, 2011 | 5.550 | 5.790 | 5.500 | 5.750 | 93,326 | +0.20(+3.60%) |
Oct 06, 2011 | 5.600 | 5.720 | 5.470 | 5.550 | 70,734 | +0.01(+0.18%) |
Oct 05, 2011 | 5.650 | 5.700 | 5.500 | 5.540 | 66,307 | -0.06(-1.07%) |
Oct 04, 2011 | 5.720 | 5.828 | 5.500 | 5.600 | 70,540 | -0.14(-2.44%) |
Oct 03, 2011 | 6.060 | 6.930 | 5.630 | 5.740 | 128,134 | -0.39(-6.36%) |
Sep 30, 2011 | 6.220 | 6.510 | 6.080 | 6.130 | 20,564 | -0.25(-3.92%) |
Sep 29, 2011 | 6.670 | 6.750 | 6.280 | 6.380 | 56,404 | -0.25(-3.77%) |
Sep 28, 2011 | 7.040 | 7.050 | 6.600 | 6.630 | 76,847 | -0.45(-6.36%) |
Sep 27, 2011 | 6.960 | 7.150 | 6.960 | 7.080 | 38,936 | +0.30(+4.42%) |
Sep 26, 2011 | 6.860 | 6.900 | 6.530 | 6.780 | 31,395 | +0.01(+0.15%) |
Sep 23, 2011 | 7.360 | 7.390 | 6.750 | 6.770 | 37,066 | -0.61(-8.27%) |
Sep 22, 2011 | 7.690 | 7.690 | 7.160 | 7.380 | 36,783 | -0.53(-6.70%) |
Sep 21, 2011 | 8.100 | 8.100 | 7.860 | 7.910 | 80,990 | -0.19(-2.35%) |
Sep 20, 2011 | 8.080 | 8.170 | 7.950 | 8.100 | 73,817 | +0.02(+0.25%) |
Sep 19, 2011 | 8.240 | 8.370 | 8.000 | 8.080 | 31,211 | -0.15(-1.82%) |
Sep 16, 2011 | 7.990 | 8.230 | 7.930 | 8.230 | 47,271 | +0.24(+3.00%) |
Sep 15, 2011 | 8.300 | 8.310 | 7.910 | 7.990 | 83,347 | -0.13(-1.60%) |
Sep 14, 2011 | 7.850 | 8.280 | 7.850 | 8.120 | 71,522 | +0.38(+4.91%) |
Sep 13, 2011 | 7.040 | 7.870 | 6.900 | 7.740 | 63,595 | +0.72(+10.26%) |
Sep 12, 2011 | 6.930 | 7.060 | 6.840 | 7.020 | 22,561 | +0.09(+1.30%) |
Sep 09, 2011 | 6.900 | 6.990 | 6.720 | 6.930 | 50,330 | -0.06(-0.79%) |
Sep 08, 2011 | 6.830 | 7.040 | 6.830 | 6.985 | 22,655 | +0.29(+4.41%) |
Sep 07, 2011 | 6.470 | 6.805 | 6.410 | 6.690 | 59,457 | +0.31(+4.86%) |
Sep 06, 2011 | 6.560 | 6.560 | 6.320 | 6.380 | 22,686 | -0.37(-5.48%) |
Sep 02, 2011 | 6.730 | 7.020 | 6.690 | 6.750 | 106,874 | -0.13(-1.89%) |
Sep 01, 2011 | 6.730 | 6.970 | 6.670 | 6.880 | 32,100 | +0.19(+2.84%) |
Aug 31, 2011 | 6.740 | 6.750 | 6.630 | 6.690 | 29,711 | -0.01(-0.15%) |
Aug 30, 2011 | 6.620 | 6.750 | 6.520 | 6.700 | 13,984 | +0.07(+1.06%) |
Aug 29, 2011 | 6.450 | 6.700 | 6.450 | 6.630 | 60,050 | +0.22(+3.43%) |
Aug 26, 2011 | 5.900 | 6.470 | 5.900 | 6.410 | 94,322 | +0.51(+8.64%) |
Aug 25, 2011 | 6.150 | 6.170 | 5.880 | 5.900 | 52,799 | -0.25(-4.07%) |
Aug 24, 2011 | 6.200 | 6.320 | 6.060 | 6.150 | 42,093 | -0.10(-1.60%) |
Aug 23, 2011 | 6.040 | 6.260 | 6.020 | 6.250 | 60,736 | +0.22(+3.65%) |
Aug 22, 2011 | 6.010 | 6.080 | 5.920 | 6.030 | 32,850 | +0.13(+2.20%) |
Aug 19, 2011 | 6.050 | 6.190 | 5.880 | 5.900 | 65,939 | -0.20(-3.28%) |
Aug 18, 2011 | 6.260 | 6.320 | 5.910 | 6.100 | 33,179 | -0.36(-5.57%) |
Aug 17, 2011 | 6.650 | 6.740 | 6.330 | 6.460 | 29,143 | -0.16(-2.42%) |
Aug 16, 2011 | 6.790 | 6.835 | 6.620 | 6.620 | 47,066 | -0.22(-3.22%) |
Aug 15, 2011 | 6.910 | 6.940 | 6.750 | 6.840 | 38,855 | -0.01(-0.15%) |
Aug 12, 2011 | 6.870 | 6.950 | 6.830 | 6.850 | 30,095 | +0.05(+0.74%) |
Aug 11, 2011 | 6.640 | 6.870 | 6.592 | 6.800 | 21,290 | +0.21(+3.19%) |
Aug 10, 2011 | 6.870 | 7.010 | 6.550 | 6.590 | 40,203 | -0.43(-6.13%) |
Aug 09, 2011 | 7.380 | 7.460 | 6.650 | 7.020 | 64,705 | +0.25(+3.69%) |
Aug 08, 2011 | 7.350 | 7.430 | 6.630 | 6.770 | 68,674 | -0.79(-10.45%) |
Aug 05, 2011 | 7.710 | 7.710 | 7.320 | 7.560 | 201,257 | -0.06(-0.79%) |
Aug 04, 2011 | 7.600 | 7.700 | 7.530 | 7.620 | 101,870 | -0.05(-0.65%) |
Aug 03, 2011 | 7.620 | 7.700 | 7.560 | 7.670 | 68,868 | +0.02(+0.26%) |
Aug 02, 2011 | 7.580 | 7.680 | 7.550 | 7.650 | 54,520 | +0.03(+0.39%) |
Aug 01, 2011 | 7.580 | 7.780 | 7.470 | 7.620 | 39,679 | +0.11(+1.46%) |
Jul 29, 2011 | 7.620 | 7.670 | 7.470 | 7.510 | 25,762 | -0.19(-2.47%) |
Jul 28, 2011 | 7.820 | 7.870 | 7.650 | 7.700 | 82,004 | -0.12(-1.48%) |
Jul 27, 2011 | 7.930 | 7.940 | 7.780 | 7.816 | 38,790 | -0.12(-1.57%) |
Jul 26, 2011 | 7.870 | 7.980 | 7.870 | 7.940 | 18,301 | +0.10(+1.28%) |
Jul 25, 2011 | 7.860 | 7.990 | 7.780 | 7.840 | 21,838 | -0.08(-1.01%) |
Jul 22, 2011 | 7.950 | 8.030 | 7.840 | 7.920 | 34,407 | -0.03(-0.38%) |
Jul 21, 2011 | 7.840 | 8.010 | 7.740 | 7.950 | 38,393 | +0.13(+1.66%) |
Jul 20, 2011 | 7.770 | 7.909 | 7.760 | 7.820 | 30,348 | +0.07(+0.90%) |
Jul 19, 2011 | 7.320 | 7.780 | 7.320 | 7.750 | 25,284 | +0.49(+6.75%) |
Jul 18, 2011 | 7.260 | 7.330 | 7.120 | 7.260 | 30,313 | -0.01(-0.14%) |
Jul 15, 2011 | 7.360 | 7.540 | 7.240 | 7.270 | 55,691 | -0.01(-0.14%) |
Jul 14, 2011 | 7.620 | 7.650 | 7.170 | 7.280 | 79,202 | -0.32(-4.21%) |
Jul 13, 2011 | 7.600 | 7.660 | 7.470 | 7.600 | 66,495 | +0.09(+1.20%) |
Jul 12, 2011 | 7.750 | 7.850 | 7.440 | 7.510 | 53,033 | -0.29(-3.72%) |
Jul 11, 2011 | 8.050 | 8.120 | 7.750 | 7.800 | 106,481 | -0.33(-4.06%) |
Jul 08, 2011 | 8.110 | 8.170 | 8.030 | 8.130 | 115,283 | -0.05(-0.61%) |
Jul 07, 2011 | 8.010 | 8.250 | 8.000 | 8.180 | 41,429 | +0.23(+2.89%) |
Jul 06, 2011 | 7.960 | 8.000 | 7.820 | 7.950 | 54,694 | +0.01(+0.13%) |
Jul 05, 2011 | 7.940 | 8.000 | 7.790 | 7.940 | 128,336 | +0.03(+0.38%) |
Jul 01, 2011 | 7.730 | 7.960 | 7.500 | 7.910 | 52,386 | +0.13(+1.67%) |
Jun 30, 2011 | 7.460 | 7.810 | 7.370 | 7.780 | 358,470 | +0.34(+4.57%) |
Jun 29, 2011 | 7.700 | 7.750 | 7.150 | 7.440 | 1,395,498 | -1.51(-16.87%) |
Jun 28, 2011 | 8.620 | 9.120 | 8.570 | 8.950 | 118,306 | +0.36(+4.19%) |
Jun 27, 2011 | 8.420 | 8.630 | 8.280 | 8.590 | 29,079 | +0.12(+1.42%) |
Jun 24, 2011 | 8.450 | 8.640 | 8.420 | 8.470 | 111,376 | +0.02(+0.24%) |
Jun 23, 2011 | 8.430 | 8.520 | 8.220 | 8.450 | 159,244 | -0.12(-1.40%) |
Jun 22, 2011 | 8.220 | 8.590 | 8.170 | 8.570 | 23,724 | +0.35(+4.26%) |
Jun 21, 2011 | 8.110 | 8.260 | 8.110 | 8.220 | 14,406 | +0.20(+2.49%) |
Jun 20, 2011 | 8.040 | 8.100 | 8.020 | 8.020 | 23,148 | -0.07(-0.87%) |
Jun 17, 2011 | 8.150 | 8.150 | 8.040 | 8.090 | 15,351 | +0.00(+0.00%) |
Jun 16, 2011 | 8.120 | 8.170 | 8.050 | 8.090 | 36,000 | -0.04(-0.49%) |
Jun 15, 2011 | 8.240 | 8.250 | 8.070 | 8.130 | 32,083 | -0.22(-2.63%) |
Jun 14, 2011 | 8.120 | 8.370 | 8.120 | 8.350 | 22,673 | +0.30(+3.73%) |
Jun 13, 2011 | 7.950 | 8.230 | 7.920 | 8.050 | 47,249 | +0.02(+0.25%) |
Jun 10, 2011 | 8.290 | 8.290 | 8.010 | 8.030 | 27,052 | -0.32(-3.83%) |
Jun 09, 2011 | 8.140 | 8.610 | 7.990 | 8.350 | 170,610 | +0.25(+3.09%) |
Jun 08, 2011 | 8.420 | 8.560 | 8.020 | 8.100 | 203,306 | -0.30(-3.57%) |
Jun 07, 2011 | 8.860 | 8.880 | 8.360 | 8.400 | 85,193 | -0.42(-4.76%) |
Jun 06, 2011 | 9.490 | 9.530 | 8.810 | 8.820 | 66,829 | -0.65(-6.86%) |
Jun 03, 2011 | 9.110 | 9.570 | 8.800 | 9.470 | 145,669 | +0.79(+9.10%) |
May 24, 2011 | 8.410 | 8.870 | 8.410 | 8.680 | 57,206 | +0.26(+3.09%) |
May 23, 2011 | 8.830 | 8.870 | 8.380 | 8.420 | 35,147 | -0.44(-4.97%) |
May 20, 2011 | 9.000 | 9.060 | 8.860 | 8.860 | 16,175 | -0.19(-2.10%) |
May 19, 2011 | 8.750 | 9.080 | 8.750 | 9.050 | 35,324 | +0.29(+3.31%) |
May 18, 2011 | 8.890 | 9.170 | 8.740 | 8.760 | 214,330 | -0.15(-1.68%) |
May 17, 2011 | 8.870 | 8.950 | 8.730 | 8.910 | 79,278 | -0.03(-0.34%) |
May 16, 2011 | 9.180 | 9.350 | 8.930 | 8.940 | 69,381 | -0.28(-3.04%) |
May 13, 2011 | 9.730 | 9.750 | 9.190 | 9.220 | 82,543 | -0.48(-4.95%) |
May 12, 2011 | 9.640 | 9.780 | 9.470 | 9.700 | 46,893 | +0.01(+0.10%) |
May 11, 2011 | 10.04 | 10.07 | 9.629 | 9.690 | 73,591 | -0.41(-4.06%) |
May 10, 2011 | 9.610 | 10.27 | 9.600 | 10.10 | 190,964 | +0.47(+4.88%) |
May 09, 2011 | 9.500 | 9.660 | 9.270 | 9.630 | 59,678 | +0.13(+1.37%) |
May 06, 2011 | 9.690 | 9.690 | 9.460 | 9.500 | 39,254 | -0.01(-0.11%) |
May 05, 2011 | 9.450 | 9.580 | 9.400 | 9.510 | 162,551 | +0.00(+0.00%) |
May 04, 2011 | 9.470 | 9.580 | 9.380 | 9.510 | 257,604 | -0.02(-0.21%) |
May 03, 2011 | 9.330 | 9.580 | 9.330 | 9.530 | 317,921 | +0.16(+1.71%) |
May 02, 2011 | 9.400 | 9.450 | 9.110 | 9.370 | 226,772 | -0.04(-0.43%) |
Apr 29, 2011 | 9.500 | 9.600 | 9.380 | 9.410 | 129,811 | -0.17(-1.77%) |
Apr 28, 2011 | 9.620 | 9.770 | 9.450 | 9.580 | 139,671 | -0.09(-0.93%) |
Apr 27, 2011 | 9.660 | 9.760 | 9.610 | 9.670 | 92,963 | +0.03(+0.31%) |
Apr 26, 2011 | 9.530 | 9.730 | 9.530 | 9.640 | 239,164 | +0.03(+0.31%) |
Apr 25, 2011 | 9.271 | 9.640 | 9.220 | 9.610 | 166,558 | +0.35(+3.78%) |
Apr 21, 2011 | 8.970 | 9.370 | 8.930 | 9.260 | 308,808 | +0.37(+4.16%) |
Apr 20, 2011 | 8.690 | 8.940 | 8.690 | 8.890 | 145,678 | +0.23(+2.66%) |
Apr 19, 2011 | 8.490 | 8.690 | 8.490 | 8.660 | 98,439 | +0.06(+0.70%) |
Apr 18, 2011 | 8.570 | 8.640 | 8.400 | 8.600 | 145,528 | -0.04(-0.46%) |
Apr 15, 2011 | 8.500 | 8.730 | 8.495 | 8.640 | 189,566 | +0.05(+0.58%) |
Apr 14, 2011 | 8.520 | 8.700 | 8.430 | 8.590 | 306,900 | +0.05(+0.59%) |
Apr 13, 2011 | 8.500 | 8.580 | 8.210 | 8.540 | 604,307 | +0.33(+4.02%) |
Apr 12, 2011 | 8.370 | 8.490 | 8.171 | 8.210 | 226,441 | +0.02(+0.24%) |
Apr 11, 2011 | 8.330 | 8.400 | 8.140 | 8.190 | 136,051 | -0.21(-2.50%) |
Apr 08, 2011 | 8.170 | 8.430 | 8.170 | 8.400 | 240,672 | +0.24(+2.94%) |
Apr 07, 2011 | 8.190 | 8.220 | 8.080 | 8.160 | 143,349 | -0.04(-0.49%) |
Apr 06, 2011 | 7.990 | 8.290 | 7.970 | 8.200 | 287,945 | +0.31(+3.93%) |
Apr 05, 2011 | 7.940 | 7.960 | 7.760 | 7.890 | 252,754 | -0.02(-0.25%) |
Apr 04, 2011 | 8.500 | 8.500 | 7.900 | 7.910 | 464,083 | -0.32(-3.89%) |
Apr 01, 2011 | 9.140 | 9.250 | 7.750 | 8.230 | 1,636,125 | -2.70(-24.70%) |
Mar 31, 2011 | 10.95 | 11.08 | 10.86 | 10.93 | 229,800 | +0.07(+0.64%) |
Mar 30, 2011 | 10.93 | 10.93 | 10.50 | 10.86 | 191,644 | -0.04(-0.37%) |
Mar 29, 2011 | 11.10 | 11.18 | 10.80 | 10.90 | 124,526 | -0.25(-2.24%) |
Mar 28, 2011 | 11.15 | 11.30 | 10.92 | 11.15 | 76,515 | +0.05(+0.45%) |
Mar 25, 2011 | 11.01 | 11.27 | 10.98 | 11.10 | 71,200 | +0.10(+0.91%) |
Mar 24, 2011 | 10.75 | 11.06 | 10.71 | 11.00 | 71,522 | +0.34(+3.19%) |
Mar 23, 2011 | 10.58 | 10.72 | 10.40 | 10.66 | 35,847 | +0.08(+0.76%) |
Mar 22, 2011 | 11.06 | 11.06 | 10.54 | 10.58 | 86,253 | -0.48(-4.34%) |
Mar 21, 2011 | 10.74 | 11.45 | 10.44 | 11.06 | 210,230 | +0.79(+7.69%) |
Mar 18, 2011 | 10.60 | 10.76 | 10.00 | 10.27 | 240,256 | -0.16(-1.53%) |
Mar 17, 2011 | 11.01 | 11.01 | 10.35 | 10.43 | 109,953 | -0.33(-3.07%) |
Mar 16, 2011 | 10.41 | 10.88 | 10.40 | 10.76 | 162,876 | +0.30(+2.87%) |
Mar 15, 2011 | 10.47 | 10.63 | 10.18 | 10.46 | 193,042 | -0.45(-4.12%) |
Mar 14, 2011 | 11.06 | 11.06 | 10.74 | 10.91 | 69,802 | -0.14(-1.27%) |
Mar 11, 2011 | 11.10 | 11.12 | 10.88 | 11.05 | 86,099 | -0.15(-1.34%) |
Mar 10, 2011 | 11.73 | 11.89 | 11.10 | 11.20 | 247,814 | -0.71(-5.96%) |
Mar 09, 2011 | 12.16 | 12.23 | 11.49 | 11.91 | 632,987 | -1.05(-8.10%) |
Mar 08, 2011 | 12.85 | 13.19 | 12.58 | 12.96 | 214,038 | +0.15(+1.17%) |
Mar 07, 2011 | 12.90 | 13.11 | 12.55 | 12.81 | 363,595 | +0.04(+0.31%) |
Mar 04, 2011 | 11.81 | 12.86 | 11.81 | 12.77 | 607,022 | +1.02(+8.68%) |
Mar 03, 2011 | 11.57 | 11.80 | 11.52 | 11.75 | 176,314 | +0.39(+3.43%) |
Mar 02, 2011 | 11.40 | 11.53 | 11.23 | 11.36 | 49,771 | -0.11(-0.96%) |
Mar 01, 2011 | 11.83 | 11.95 | 11.45 | 11.47 | 113,657 | -0.26(-2.22%) |
Feb 28, 2011 | 11.17 | 11.80 | 11.17 | 11.73 | 158,928 | +0.57(+5.11%) |
Feb 25, 2011 | 10.99 | 11.17 | 10.82 | 11.16 | 76,858 | +0.25(+2.29%) |
Feb 24, 2011 | 10.29 | 10.92 | 10.29 | 10.91 | 113,371 | +0.35(+3.31%) |
Feb 23, 2011 | 10.92 | 11.00 | 10.21 | 10.56 | 293,482 | -0.42(-3.83%) |
Feb 22, 2011 | 11.37 | 11.64 | 10.85 | 10.98 | 159,126 | -0.59(-5.10%) |
Feb 18, 2011 | 11.46 | 11.65 | 11.23 | 11.57 | 165,078 | +0.11(+0.96%) |
Feb 17, 2011 | 11.68 | 11.71 | 11.31 | 11.46 | 164,521 | -0.22(-1.88%) |
Feb 16, 2011 | 11.70 | 11.87 | 11.67 | 11.68 | 176,326 | -0.07(-0.60%) |
Feb 15, 2011 | 11.84 | 11.88 | 11.61 | 11.75 | 571,502 | -0.04(-0.34%) |
Feb 14, 2011 | 11.81 | 11.94 | 11.60 | 11.79 | 322,080 | +0.06(+0.51%) |
Feb 11, 2011 | 12.00 | 12.09 | 11.70 | 11.73 | 269,875 | -0.17(-1.43%) |
Feb 10, 2011 | 11.38 | 12.00 | 11.03 | 11.90 | 348,639 | +0.61(+5.40%) |
Feb 09, 2011 | 11.25 | 11.55 | 11.02 | 11.29 | 393,382 | +0.08(+0.71%) |
Feb 08, 2011 | 11.32 | 11.32 | 11.00 | 11.21 | 289,922 | -0.18(-1.58%) |
Feb 07, 2011 | 11.45 | 11.88 | 11.19 | 11.39 | 518,403 | -0.05(-0.44%) |
Feb 04, 2011 | 10.55 | 11.66 | 10.55 | 11.44 | 837,329 | +1.45(+14.51%) |
Feb 03, 2011 | 10.37 | 10.51 | 9.910 | 9.990 | 191,146 | -0.44(-4.22%) |
Feb 02, 2011 | 10.15 | 10.51 | 10.12 | 10.43 | 227,750 | +0.32(+3.17%) |