Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.090 | 6.180 | 6.000 | 6.080 | 252,163 | +0.05(+0.83%) |
Jan 30, 2012 | 5.980 | 6.050 | 5.501 | 6.030 | 386,585 | +0.05(+0.87%) |
Jan 27, 2012 | 6.090 | 7.530 | 5.850 | 5.978 | 2,284,687 | -3.97(-39.92%) |
Jan 26, 2012 | 10.11 | 10.18 | 9.650 | 9.950 | 55,200 | -0.06(-0.60%) |
Jan 25, 2012 | 9.910 | 10.03 | 9.720 | 10.01 | 92,874 | +0.08(+0.81%) |
Jan 24, 2012 | 9.850 | 9.980 | 9.670 | 9.930 | 45,943 | +0.01(+0.10%) |
Jan 23, 2012 | 9.910 | 10.01 | 9.785 | 9.920 | 66,898 | -0.05(-0.50%) |
Jan 20, 2012 | 9.890 | 10.01 | 9.670 | 9.970 | 47,432 | +0.05(+0.50%) |
Jan 19, 2012 | 9.510 | 9.950 | 9.510 | 9.920 | 35,068 | +0.43(+4.53%) |
Jan 18, 2012 | 9.110 | 9.500 | 9.080 | 9.490 | 26,394 | +0.37(+4.06%) |
Jan 17, 2012 | 9.080 | 9.180 | 8.970 | 9.120 | 61,370 | +0.13(+1.45%) |
Jan 13, 2012 | 8.930 | 9.090 | 8.730 | 8.990 | 88,378 | -0.09(-0.99%) |
Jan 12, 2012 | 8.810 | 9.100 | 8.620 | 9.080 | 72,271 | +0.27(+3.06%) |
Jan 11, 2012 | 8.890 | 9.070 | 8.620 | 8.810 | 48,002 | -0.10(-1.12%) |
Jan 10, 2012 | 8.070 | 8.940 | 8.070 | 8.910 | 57,408 | +0.97(+12.22%) |
Jan 09, 2012 | 7.980 | 8.070 | 7.720 | 7.940 | 47,684 | +0.01(+0.13%) |
Jan 06, 2012 | 8.060 | 8.060 | 7.770 | 7.930 | 50,746 | -0.14(-1.73%) |
Jan 05, 2012 | 8.170 | 8.230 | 7.830 | 8.070 | 51,129 | -0.24(-2.89%) |
Jan 04, 2012 | 8.900 | 9.090 | 8.230 | 8.310 | 33,542 | -0.53(-6.00%) |
Dec 30, 2011 | 8.840 | 8.950 | 8.670 | 8.840 | 31,088 | +0.00(+0.00%) |
Dec 29, 2011 | 8.650 | 9.090 | 8.560 | 8.840 | 45,957 | +0.24(+2.79%) |
Dec 28, 2011 | 8.950 | 8.950 | 8.360 | 8.600 | 43,506 | -0.39(-4.34%) |
Dec 27, 2011 | 8.770 | 9.010 | 8.770 | 8.990 | 18,430 | +0.14(+1.58%) |
Dec 23, 2011 | 9.060 | 9.060 | 8.740 | 8.850 | 9,381 | -0.14(-1.56%) |
Dec 21, 2011 | 9.290 | 9.480 | 8.800 | 8.990 | 35,376 | -0.28(-3.02%) |
Dec 20, 2011 | 9.280 | 9.590 | 9.175 | 9.270 | 72,730 | +0.23(+2.54%) |
Dec 19, 2011 | 9.490 | 10.00 | 9.030 | 9.040 | 32,258 | -0.46(-4.84%) |
Dec 16, 2011 | 9.870 | 9.990 | 9.400 | 9.500 | 123,277 | -0.25(-2.56%) |
Dec 15, 2011 | 9.970 | 9.970 | 9.640 | 9.750 | 39,836 | -0.08(-0.81%) |
Dec 14, 2011 | 9.410 | 9.890 | 9.110 | 9.830 | 100,767 | +0.32(+3.36%) |
Dec 13, 2011 | 9.880 | 9.880 | 9.390 | 9.510 | 29,691 | -0.30(-3.06%) |
Dec 12, 2011 | 9.600 | 9.900 | 9.370 | 9.810 | 54,962 | +0.03(+0.31%) |
Dec 09, 2011 | 8.830 | 9.850 | 8.830 | 9.780 | 76,212 | +0.94(+10.70%) |
Dec 08, 2011 | 9.550 | 9.550 | 8.720 | 8.835 | 74,695 | -0.83(-8.63%) |
Dec 07, 2011 | 9.660 | 9.775 | 9.520 | 9.670 | 43,931 | -0.02(-0.21%) |
Dec 06, 2011 | 9.410 | 9.860 | 9.410 | 9.690 | 196,533 | +0.17(+1.79%) |
Dec 05, 2011 | 9.750 | 9.750 | 9.260 | 9.520 | 86,615 | +0.03(+0.32%) |
Dec 02, 2011 | 9.260 | 9.550 | 9.020 | 9.490 | 272,332 | +0.35(+3.83%) |
Dec 01, 2011 | 9.080 | 9.281 | 8.820 | 9.140 | 83,876 | +0.01(+0.11%) |
Nov 30, 2011 | 8.190 | 9.170 | 8.030 | 9.130 | 122,898 | +1.23(+15.57%) |
Nov 29, 2011 | 7.910 | 7.940 | 7.515 | 7.900 | 93,099 | +0.05(+0.64%) |
Nov 28, 2011 | 6.760 | 7.990 | 6.760 | 7.850 | 59,191 | +1.35(+20.77%) |
Nov 25, 2011 | 6.860 | 7.060 | 6.500 | 6.500 | 60,263 | -0.37(-5.39%) |
Nov 23, 2011 | 7.360 | 7.500 | 6.850 | 6.870 | 62,824 | -0.53(-7.16%) |
Nov 22, 2011 | 7.980 | 7.980 | 7.400 | 7.400 | 50,146 | -0.60(-7.50%) |
Nov 21, 2011 | 8.030 | 8.200 | 7.880 | 8.000 | 33,043 | -0.24(-2.91%) |
Nov 18, 2011 | 8.670 | 8.710 | 7.990 | 8.240 | 44,274 | -0.43(-4.96%) |
Nov 17, 2011 | 8.590 | 8.750 | 8.430 | 8.670 | 56,975 | +0.06(+0.70%) |
Nov 16, 2011 | 8.580 | 8.840 | 8.530 | 8.610 | 74,752 | -0.07(-0.81%) |
Nov 15, 2011 | 8.190 | 8.740 | 7.970 | 8.680 | 44,464 | +0.44(+5.34%) |
Nov 14, 2011 | 8.190 | 8.320 | 7.930 | 8.240 | 52,627 | +0.02(+0.24%) |
Nov 11, 2011 | 7.880 | 8.250 | 7.800 | 8.220 | 50,581 | +0.44(+5.66%) |
Nov 10, 2011 | 7.770 | 8.140 | 7.610 | 7.780 | 45,368 | +0.11(+1.43%) |
Nov 09, 2011 | 8.040 | 8.350 | 7.670 | 7.670 | 54,595 | -0.59(-7.14%) |
Nov 08, 2011 | 7.940 | 8.340 | 7.790 | 8.260 | 54,608 | +0.44(+5.63%) |
Nov 07, 2011 | 7.540 | 7.980 | 7.400 | 7.820 | 43,760 | +0.29(+3.85%) |
Nov 04, 2011 | 7.880 | 7.880 | 7.420 | 7.530 | 56,271 | -0.43(-5.40%) |
Nov 03, 2011 | 7.500 | 8.010 | 7.250 | 7.960 | 48,823 | +0.41(+5.43%) |
Nov 02, 2011 | 7.290 | 7.690 | 7.290 | 7.550 | 51,124 | +0.38(+5.30%) |
Nov 01, 2011 | 7.370 | 7.570 | 7.070 | 7.170 | 84,065 | -0.40(-5.28%) |
Oct 31, 2011 | 7.750 | 7.790 | 7.520 | 7.570 | 70,971 | -0.31(-3.93%) |
Oct 28, 2011 | 8.140 | 8.280 | 7.830 | 7.880 | 61,796 | -0.35(-4.25%) |
Oct 27, 2011 | 7.520 | 8.270 | 7.290 | 8.230 | 115,783 | +0.89(+12.13%) |
Oct 26, 2011 | 7.130 | 7.420 | 6.920 | 7.340 | 68,476 | +0.30(+4.26%) |
Oct 25, 2011 | 7.230 | 7.320 | 6.980 | 7.040 | 47,319 | -0.31(-4.22%) |
Oct 24, 2011 | 7.250 | 7.410 | 7.150 | 7.350 | 63,776 | +0.11(+1.52%) |
Oct 21, 2011 | 7.380 | 7.380 | 7.100 | 7.240 | 66,940 | -0.01(-0.14%) |
Oct 20, 2011 | 7.170 | 7.330 | 7.015 | 7.250 | 46,413 | +0.25(+3.57%) |
Oct 19, 2011 | 7.200 | 7.280 | 6.980 | 7.000 | 47,185 | -0.20(-2.78%) |
Oct 18, 2011 | 6.980 | 7.340 | 6.860 | 7.200 | 80,220 | +0.27(+3.90%) |
Oct 17, 2011 | 7.100 | 7.100 | 6.900 | 6.930 | 77,316 | -0.23(-3.21%) |
Oct 14, 2011 | 7.070 | 7.230 | 6.910 | 7.160 | 57,038 | +0.16(+2.29%) |
Oct 13, 2011 | 7.180 | 7.187 | 6.880 | 7.000 | 42,425 | -0.20(-2.78%) |
Oct 12, 2011 | 7.140 | 7.220 | 7.070 | 7.200 | 49,108 | +0.13(+1.84%) |
Oct 11, 2011 | 7.120 | 7.230 | 6.880 | 7.070 | 54,989 | -0.12(-1.67%) |
Oct 10, 2011 | 7.020 | 7.200 | 6.705 | 7.190 | 74,687 | +0.28(+4.05%) |
Oct 07, 2011 | 6.980 | 7.090 | 6.721 | 6.910 | 85,828 | -0.15(-2.12%) |
Oct 06, 2011 | 7.090 | 7.100 | 6.950 | 7.060 | 75,473 | +0.00(+0.00%) |
Oct 05, 2011 | 7.410 | 7.410 | 6.880 | 7.060 | 179,407 | -0.30(-4.08%) |
Oct 04, 2011 | 6.680 | 7.410 | 6.520 | 7.360 | 109,138 | +0.66(+9.85%) |
Oct 03, 2011 | 6.980 | 7.250 | 6.700 | 6.700 | 69,641 | -0.35(-4.96%) |
Sep 30, 2011 | 6.250 | 7.080 | 6.250 | 7.050 | 80,620 | +0.71(+11.20%) |
Sep 29, 2011 | 6.790 | 6.790 | 6.110 | 6.340 | 39,287 | -0.30(-4.52%) |
Sep 28, 2011 | 6.940 | 7.050 | 6.640 | 6.640 | 38,507 | -0.37(-5.28%) |
Sep 27, 2011 | 6.820 | 7.200 | 6.820 | 7.010 | 53,392 | +0.31(+4.63%) |
Sep 26, 2011 | 6.780 | 6.780 | 6.410 | 6.700 | 34,675 | -0.05(-0.74%) |
Sep 23, 2011 | 6.190 | 6.840 | 5.810 | 6.750 | 59,896 | +0.58(+9.40%) |
Sep 22, 2011 | 6.060 | 6.590 | 6.060 | 6.170 | 78,137 | -0.04(-0.64%) |
Sep 21, 2011 | 6.520 | 6.840 | 6.120 | 6.210 | 53,550 | -0.29(-4.46%) |
Sep 20, 2011 | 6.730 | 6.980 | 6.460 | 6.500 | 31,299 | -0.33(-4.83%) |
Sep 19, 2011 | 6.890 | 7.040 | 6.750 | 6.830 | 27,350 | -0.17(-2.43%) |
Sep 16, 2011 | 7.060 | 7.060 | 6.510 | 7.000 | 130,919 | -0.01(-0.14%) |
Sep 15, 2011 | 7.080 | 7.080 | 6.810 | 7.010 | 35,725 | +0.00(+0.00%) |
Sep 14, 2011 | 7.040 | 7.150 | 6.790 | 7.010 | 53,924 | +0.04(+0.57%) |
Sep 13, 2011 | 7.070 | 7.070 | 6.860 | 6.970 | 51,530 | -0.07(-0.99%) |
Sep 12, 2011 | 6.510 | 7.050 | 6.510 | 7.040 | 27,651 | +0.40(+6.02%) |
Sep 09, 2011 | 7.380 | 7.380 | 6.370 | 6.640 | 43,719 | -0.79(-10.63%) |
Sep 08, 2011 | 7.650 | 7.860 | 7.400 | 7.430 | 49,158 | -0.28(-3.63%) |
Sep 07, 2011 | 7.170 | 7.870 | 7.070 | 7.710 | 67,414 | +0.62(+8.74%) |
Sep 06, 2011 | 6.750 | 7.120 | 6.620 | 7.090 | 35,985 | +0.20(+2.90%) |
Sep 02, 2011 | 6.890 | 7.270 | 6.780 | 6.890 | 54,443 | -0.11(-1.57%) |
Sep 01, 2011 | 6.830 | 7.280 | 6.660 | 7.000 | 92,154 | +0.14(+2.04%) |
Aug 31, 2011 | 6.990 | 7.040 | 6.700 | 6.860 | 77,949 | -0.11(-1.58%) |
Aug 30, 2011 | 7.110 | 7.210 | 6.790 | 6.970 | 100,506 | -0.20(-2.79%) |
Aug 29, 2011 | 7.190 | 7.480 | 7.030 | 7.170 | 57,224 | +0.05(+0.70%) |
Aug 26, 2011 | 6.610 | 7.190 | 6.610 | 7.120 | 46,609 | +0.45(+6.75%) |
Aug 25, 2011 | 7.110 | 7.670 | 6.640 | 6.670 | 40,327 | -0.37(-5.26%) |
Aug 24, 2011 | 7.110 | 7.170 | 6.933 | 7.040 | 69,900 | -0.07(-0.98%) |
Aug 23, 2011 | 6.950 | 7.170 | 6.500 | 7.110 | 84,432 | +0.21(+3.04%) |
Aug 22, 2011 | 7.170 | 7.170 | 6.800 | 6.900 | 27,518 | -0.10(-1.43%) |
Aug 19, 2011 | 6.930 | 7.470 | 6.930 | 7.000 | 67,092 | -0.03(-0.43%) |
Aug 18, 2011 | 6.940 | 7.120 | 6.630 | 7.030 | 86,683 | -0.09(-1.26%) |
Aug 17, 2011 | 7.080 | 7.270 | 7.010 | 7.120 | 33,154 | +0.04(+0.56%) |
Aug 16, 2011 | 7.360 | 7.420 | 7.020 | 7.080 | 87,866 | -0.35(-4.71%) |
Aug 15, 2011 | 7.740 | 7.900 | 7.290 | 7.430 | 98,301 | -0.28(-3.63%) |
Aug 12, 2011 | 7.770 | 7.800 | 7.310 | 7.710 | 41,223 | +0.01(+0.13%) |
Aug 11, 2011 | 8.000 | 8.210 | 7.550 | 7.700 | 137,185 | -0.25(-3.14%) |
Aug 10, 2011 | 8.070 | 8.630 | 7.420 | 7.950 | 137,192 | -0.29(-3.52%) |
Aug 09, 2011 | 8.000 | 9.130 | 7.510 | 8.240 | 256,235 | -0.06(-0.72%) |
Aug 08, 2011 | 8.310 | 8.820 | 8.130 | 8.300 | 107,390 | -0.34(-3.94%) |
Aug 05, 2011 | 9.750 | 9.750 | 8.610 | 8.640 | 153,084 | -1.11(-11.38%) |
Aug 04, 2011 | 9.680 | 9.950 | 9.590 | 9.750 | 110,859 | -0.04(-0.41%) |
Aug 03, 2011 | 9.620 | 9.900 | 9.470 | 9.790 | 104,142 | +0.14(+1.45%) |
Aug 02, 2011 | 8.860 | 9.900 | 8.860 | 9.650 | 65,446 | +0.16(+1.69%) |
Aug 01, 2011 | 9.030 | 9.520 | 9.030 | 9.490 | 53,682 | +0.49(+5.44%) |
Jul 29, 2011 | 8.510 | 9.000 | 8.460 | 9.000 | 87,842 | +0.38(+4.41%) |
Jul 28, 2011 | 8.560 | 8.670 | 7.990 | 8.620 | 59,219 | +0.04(+0.47%) |
Jul 27, 2011 | 8.850 | 9.450 | 8.340 | 8.580 | 82,479 | -0.30(-3.38%) |
Jul 26, 2011 | 9.580 | 9.580 | 8.750 | 8.880 | 39,194 | -0.72(-7.50%) |
Jul 25, 2011 | 9.820 | 9.960 | 9.500 | 9.600 | 38,684 | -0.36(-3.61%) |
Jul 22, 2011 | 10.13 | 10.42 | 9.880 | 9.960 | 33,894 | -0.40(-3.86%) |
Jul 21, 2011 | 9.980 | 10.40 | 9.650 | 10.36 | 79,575 | +0.40(+4.02%) |
Jul 20, 2011 | 10.00 | 10.10 | 9.730 | 9.960 | 55,960 | -0.02(-0.20%) |
Jul 19, 2011 | 9.200 | 10.00 | 8.220 | 9.980 | 274,663 | +0.85(+9.31%) |
Jul 18, 2011 | 9.140 | 9.250 | 8.940 | 9.130 | 159,082 | -0.03(-0.33%) |
Jul 15, 2011 | 9.070 | 9.190 | 9.050 | 9.160 | 64,173 | +0.09(+0.99%) |
Jul 14, 2011 | 9.000 | 9.100 | 8.920 | 9.070 | 45,725 | +0.07(+0.78%) |
Jul 13, 2011 | 8.750 | 9.000 | 8.740 | 9.000 | 78,748 | +0.31(+3.57%) |
Jul 12, 2011 | 7.960 | 8.750 | 7.950 | 8.690 | 98,223 | +0.74(+9.31%) |
Jul 11, 2011 | 7.900 | 7.990 | 7.750 | 7.950 | 61,117 | -0.10(-1.24%) |
Jul 08, 2011 | 7.960 | 8.170 | 7.840 | 8.050 | 48,316 | -0.04(-0.49%) |
Jul 07, 2011 | 8.520 | 8.530 | 7.510 | 8.090 | 131,704 | -0.41(-4.82%) |
Jul 06, 2011 | 8.380 | 8.500 | 8.320 | 8.500 | 34,647 | +0.09(+1.07%) |
Jul 05, 2011 | 8.200 | 8.430 | 8.110 | 8.410 | 69,299 | +0.17(+2.06%) |
Jul 01, 2011 | 8.260 | 8.340 | 8.120 | 8.240 | 44,830 | -0.02(-0.24%) |
Jun 30, 2011 | 8.050 | 8.300 | 8.050 | 8.260 | 50,136 | +0.18(+2.23%) |
Jun 29, 2011 | 8.200 | 8.220 | 7.890 | 8.080 | 27,320 | -0.11(-1.34%) |
Jun 28, 2011 | 7.990 | 8.300 | 7.780 | 8.190 | 49,321 | +0.20(+2.50%) |
Jun 27, 2011 | 7.640 | 8.020 | 7.550 | 7.990 | 116,136 | +0.07(+0.88%) |
Jun 24, 2011 | 7.710 | 7.950 | 7.600 | 7.920 | 836,921 | +0.26(+3.39%) |
Jun 23, 2011 | 7.510 | 7.780 | 7.470 | 7.660 | 48,578 | -0.01(-0.13%) |
Jun 22, 2011 | 7.470 | 7.800 | 7.340 | 7.670 | 76,725 | +0.17(+2.27%) |
Jun 21, 2011 | 7.280 | 7.580 | 7.210 | 7.500 | 64,786 | +0.30(+4.17%) |
Jun 20, 2011 | 7.210 | 7.400 | 7.032 | 7.200 | 39,497 | +0.06(+0.84%) |
Jun 17, 2011 | 6.950 | 7.150 | 6.820 | 7.140 | 142,359 | +0.22(+3.18%) |
Jun 16, 2011 | 6.340 | 6.960 | 6.340 | 6.920 | 73,681 | +0.57(+8.98%) |
Jun 15, 2011 | 6.390 | 6.390 | 6.270 | 6.350 | 40,564 | -0.12(-1.85%) |
Jun 14, 2011 | 6.490 | 6.730 | 6.310 | 6.470 | 57,421 | +0.07(+1.09%) |
Jun 13, 2011 | 6.230 | 6.560 | 6.040 | 6.400 | 44,443 | +0.24(+3.90%) |
Jun 10, 2011 | 6.510 | 6.515 | 6.150 | 6.160 | 57,442 | -0.39(-5.95%) |
Jun 09, 2011 | 6.630 | 6.660 | 6.520 | 6.550 | 17,979 | -0.05(-0.76%) |
Jun 08, 2011 | 6.670 | 6.750 | 6.600 | 6.600 | 42,128 | -0.09(-1.35%) |
Jun 07, 2011 | 6.710 | 6.885 | 6.680 | 6.690 | 61,475 | +0.00(+0.00%) |
Jun 06, 2011 | 6.770 | 6.770 | 6.670 | 6.690 | 30,345 | +0.00(+0.00%) |
Jun 03, 2011 | 6.870 | 6.870 | 6.660 | 6.690 | 51,866 | +0.05(+0.75%) |
May 24, 2011 | 6.900 | 6.900 | 6.630 | 6.640 | 47,394 | -0.20(-2.92%) |
May 23, 2011 | 6.810 | 7.020 | 6.800 | 6.840 | 172,597 | -0.01(-0.15%) |
May 20, 2011 | 6.760 | 6.960 | 6.760 | 6.850 | 38,202 | +0.05(+0.74%) |
May 19, 2011 | 6.840 | 6.880 | 6.650 | 6.800 | 54,592 | +0.00(+0.00%) |
May 18, 2011 | 6.940 | 6.980 | 6.750 | 6.800 | 38,491 | -0.14(-2.02%) |
May 17, 2011 | 6.860 | 6.970 | 6.750 | 6.940 | 62,078 | +0.04(+0.58%) |
May 16, 2011 | 6.910 | 7.190 | 6.850 | 6.900 | 66,909 | -0.04(-0.65%) |
May 13, 2011 | 6.990 | 7.020 | 6.800 | 6.945 | 29,252 | -0.05(-0.79%) |
May 12, 2011 | 7.270 | 7.270 | 6.840 | 7.000 | 80,609 | -0.36(-4.89%) |
May 11, 2011 | 6.980 | 7.750 | 6.600 | 7.360 | 244,092 | +0.46(+6.67%) |
May 10, 2011 | 6.340 | 7.000 | 6.040 | 6.900 | 100,187 | +0.89(+14.81%) |
May 09, 2011 | 5.930 | 6.150 | 5.800 | 6.010 | 135,315 | +0.22(+3.80%) |
May 06, 2011 | 5.850 | 5.850 | 5.750 | 5.790 | 17,575 | +0.08(+1.40%) |
May 05, 2011 | 5.620 | 5.790 | 5.600 | 5.710 | 36,251 | +0.04(+0.71%) |
May 04, 2011 | 5.900 | 5.900 | 5.650 | 5.670 | 11,421 | -0.18(-3.08%) |
May 03, 2011 | 5.790 | 5.870 | 5.750 | 5.850 | 22,468 | +0.06(+1.04%) |
May 02, 2011 | 5.800 | 6.010 | 5.790 | 5.790 | 22,159 | -0.19(-3.18%) |
Apr 29, 2011 | 6.010 | 6.020 | 5.940 | 5.980 | 24,117 | -0.02(-0.33%) |
Apr 28, 2011 | 6.000 | 6.010 | 5.940 | 6.000 | 16,801 | +0.02(+0.33%) |
Apr 27, 2011 | 5.930 | 5.990 | 5.890 | 5.980 | 11,236 | +0.04(+0.67%) |
Apr 26, 2011 | 5.970 | 5.990 | 5.920 | 5.940 | 26,029 | -0.02(-0.34%) |
Apr 25, 2011 | 5.915 | 5.970 | 5.900 | 5.960 | 27,925 | +0.00(+0.00%) |
Apr 21, 2011 | 5.930 | 5.990 | 5.890 | 5.960 | 731,729 | +0.04(+0.68%) |
Apr 20, 2011 | 5.870 | 5.930 | 5.610 | 5.920 | 29,942 | +0.17(+2.96%) |
Apr 19, 2011 | 5.770 | 5.800 | 5.670 | 5.750 | 8,345 | +0.03(+0.52%) |
Apr 18, 2011 | 5.800 | 5.800 | 5.600 | 5.720 | 51,446 | -0.06(-1.04%) |
Apr 15, 2011 | 5.790 | 5.790 | 5.600 | 5.780 | 34,902 | +0.03(+0.52%) |
Apr 14, 2011 | 5.640 | 5.760 | 5.640 | 5.750 | 13,980 | +0.10(+1.77%) |
Apr 13, 2011 | 5.660 | 5.780 | 5.620 | 5.650 | 16,002 | +0.03(+0.53%) |
Apr 12, 2011 | 5.600 | 5.790 | 5.600 | 5.620 | 18,132 | +0.01(+0.18%) |
Apr 11, 2011 | 5.680 | 5.780 | 5.580 | 5.610 | 30,174 | -0.06(-1.06%) |
Apr 08, 2011 | 5.860 | 5.860 | 5.610 | 5.670 | 18,284 | -0.19(-3.24%) |
Apr 07, 2011 | 5.890 | 5.890 | 5.800 | 5.860 | 9,245 | -0.01(-0.17%) |
Apr 06, 2011 | 5.860 | 5.930 | 5.810 | 5.870 | 10,548 | +0.03(+0.51%) |
Apr 05, 2011 | 5.870 | 5.910 | 5.810 | 5.840 | 59,803 | -0.06(-1.02%) |
Apr 04, 2011 | 5.900 | 5.980 | 5.800 | 5.900 | 16,332 | +0.04(+0.68%) |
Apr 01, 2011 | 5.900 | 5.912 | 5.760 | 5.860 | 9,409 | -0.02(-0.34%) |
Mar 31, 2011 | 5.790 | 5.880 | 5.640 | 5.880 | 16,025 | +0.11(+1.95%) |
Mar 30, 2011 | 5.710 | 5.800 | 5.510 | 5.768 | 23,597 | +0.10(+1.72%) |
Mar 29, 2011 | 5.540 | 5.680 | 5.410 | 5.670 | 5,178 | +0.10(+1.80%) |
Mar 28, 2011 | 5.590 | 5.590 | 5.400 | 5.570 | 17,555 | +0.03(+0.54%) |
Mar 25, 2011 | 5.580 | 5.650 | 5.390 | 5.540 | 12,649 | -0.04(-0.72%) |
Mar 24, 2011 | 5.530 | 5.590 | 5.430 | 5.580 | 9,578 | +0.12(+2.20%) |
Mar 23, 2011 | 5.510 | 5.510 | 5.430 | 5.460 | 16,337 | -0.09(-1.62%) |
Mar 22, 2011 | 5.510 | 5.550 | 5.490 | 5.550 | 5,139 | +0.05(+0.91%) |
Mar 21, 2011 | 5.430 | 5.520 | 5.360 | 5.500 | 16,066 | +0.06(+1.10%) |
Mar 18, 2011 | 5.470 | 5.470 | 5.230 | 5.440 | 39,117 | +0.00(+0.00%) |
Mar 17, 2011 | 5.460 | 5.470 | 5.378 | 5.440 | 17,476 | +0.11(+2.06%) |
Mar 16, 2011 | 5.390 | 5.450 | 5.300 | 5.330 | 20,239 | -0.04(-0.74%) |
Mar 15, 2011 | 5.510 | 5.510 | 5.350 | 5.370 | 26,805 | +0.00(+0.00%) |
Mar 14, 2011 | 5.360 | 5.550 | 5.360 | 5.370 | 20,344 | -0.09(-1.65%) |
Mar 11, 2011 | 5.570 | 5.583 | 5.440 | 5.460 | 18,958 | -0.02(-0.36%) |
Mar 10, 2011 | 5.630 | 5.630 | 5.390 | 5.480 | 55,116 | -0.03(-0.54%) |
Mar 09, 2011 | 5.620 | 5.640 | 5.510 | 5.510 | 12,111 | -0.16(-2.82%) |
Mar 08, 2011 | 5.440 | 5.670 | 5.380 | 5.670 | 11,206 | +0.22(+4.04%) |
Mar 07, 2011 | 5.510 | 5.620 | 5.420 | 5.450 | 42,675 | -0.15(-2.68%) |
Mar 04, 2011 | 5.760 | 5.760 | 5.550 | 5.600 | 10,878 | -0.15(-2.61%) |
Mar 03, 2011 | 5.640 | 5.750 | 5.600 | 5.750 | 14,284 | +0.16(+2.86%) |
Mar 02, 2011 | 5.550 | 5.600 | 5.461 | 5.590 | 9,006 | +0.04(+0.72%) |
Mar 01, 2011 | 5.600 | 5.610 | 5.490 | 5.550 | 45,688 | -0.24(-4.15%) |
Feb 28, 2011 | 5.860 | 5.860 | 5.730 | 5.790 | 5,648 | -0.06(-1.03%) |
Feb 25, 2011 | 5.600 | 5.850 | 5.600 | 5.850 | 14,445 | +0.18(+3.17%) |
Feb 24, 2011 | 5.590 | 5.820 | 5.550 | 5.670 | 27,324 | +0.11(+1.98%) |
Feb 23, 2011 | 5.540 | 5.616 | 5.280 | 5.560 | 32,153 | +0.06(+1.09%) |
Feb 22, 2011 | 5.550 | 5.550 | 5.440 | 5.500 | 24,618 | -0.06(-1.08%) |
Feb 18, 2011 | 5.740 | 5.740 | 5.540 | 5.560 | 23,823 | -0.11(-1.94%) |
Feb 17, 2011 | 5.640 | 5.680 | 5.610 | 5.670 | 7,282 | -0.02(-0.35%) |
Feb 16, 2011 | 5.610 | 5.690 | 5.610 | 5.690 | 5,553 | +0.10(+1.79%) |
Feb 15, 2011 | 5.710 | 5.730 | 5.551 | 5.590 | 8,258 | -0.13(-2.27%) |
Feb 14, 2011 | 5.680 | 5.860 | 5.630 | 5.720 | 9,745 | +0.05(+0.88%) |
Feb 11, 2011 | 5.590 | 5.670 | 5.575 | 5.670 | 9,567 | +0.02(+0.35%) |
Feb 10, 2011 | 5.590 | 5.700 | 5.550 | 5.650 | 9,807 | +0.04(+0.71%) |
Feb 09, 2011 | 5.620 | 5.620 | 5.560 | 5.610 | 29,038 | -0.06(-1.06%) |
Feb 08, 2011 | 5.690 | 5.700 | 5.580 | 5.670 | 9,130 | -0.05(-0.87%) |
Feb 07, 2011 | 5.690 | 5.820 | 5.690 | 5.720 | 11,363 | +0.02(+0.35%) |
Feb 04, 2011 | 5.750 | 5.790 | 5.680 | 5.700 | 12,916 | -0.09(-1.55%) |
Feb 03, 2011 | 5.830 | 5.830 | 5.700 | 5.790 | 7,721 | -0.04(-0.69%) |
Feb 02, 2011 | 5.870 | 5.930 | 5.810 | 5.830 | 12,015 | -0.07(-1.19%) |