Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.740 | 3.750 | 3.630 | 3.660 | 893,244 | -0.15(-3.94%) |
Oct 28, 2011 | 3.740 | 3.850 | 3.680 | 3.810 | 1,036,945 | +0.07(+1.87%) |
Oct 27, 2011 | 3.740 | 3.790 | 3.660 | 3.740 | 1,728,213 | +0.20(+5.65%) |
Oct 26, 2011 | 3.490 | 3.540 | 3.360 | 3.540 | 1,323,866 | +0.18(+5.36%) |
Oct 25, 2011 | 3.480 | 3.500 | 3.350 | 3.360 | 984,706 | -0.12(-3.45%) |
Oct 24, 2011 | 3.250 | 3.490 | 3.250 | 3.480 | 1,330,614 | +0.23(+7.08%) |
Oct 21, 2011 | 3.190 | 3.310 | 3.190 | 3.250 | 895,545 | +0.15(+4.84%) |
Oct 20, 2011 | 3.110 | 3.190 | 3.040 | 3.100 | 1,058,275 | -0.05(-1.59%) |
Oct 19, 2011 | 3.290 | 3.290 | 3.110 | 3.150 | 945,254 | -0.08(-2.48%) |
Oct 18, 2011 | 3.070 | 3.280 | 3.000 | 3.230 | 973,758 | +0.08(+2.54%) |
Oct 17, 2011 | 3.290 | 3.320 | 3.130 | 3.150 | 1,134,327 | -0.15(-4.55%) |
Oct 14, 2011 | 3.170 | 3.340 | 3.140 | 3.300 | 1,328,773 | +0.20(+6.45%) |
Oct 13, 2011 | 3.140 | 3.150 | 3.000 | 3.100 | 859,095 | +0.00(+0.00%) |
Oct 12, 2011 | 3.100 | 3.190 | 3.050 | 3.100 | 1,384,405 | +0.09(+2.99%) |
Oct 11, 2011 | 3.020 | 3.040 | 2.980 | 3.010 | 1,050,223 | -0.03(-0.99%) |
Oct 10, 2011 | 3.050 | 3.170 | 3.030 | 3.040 | 1,255,211 | +0.11(+3.75%) |
Oct 07, 2011 | 3.040 | 3.120 | 2.860 | 2.930 | 1,418,180 | -0.02(-0.68%) |
Oct 06, 2011 | 2.931 | 2.950 | 2.860 | 2.950 | 1,580,925 | +0.22(+8.06%) |
Oct 05, 2011 | 2.600 | 2.770 | 2.550 | 2.730 | 1,558,691 | +0.16(+6.23%) |
Oct 04, 2011 | 2.400 | 2.590 | 2.300 | 2.570 | 2,291,574 | +0.14(+5.76%) |
Oct 03, 2011 | 2.550 | 2.590 | 2.410 | 2.430 | 1,524,527 | -0.12(-4.71%) |
Sep 30, 2011 | 2.560 | 2.620 | 2.500 | 2.550 | 1,358,036 | +0.00(+0.00%) |
Sep 29, 2011 | 2.770 | 2.770 | 2.520 | 2.550 | 1,752,911 | -0.13(-4.85%) |
Sep 28, 2011 | 2.910 | 2.920 | 2.670 | 2.680 | 1,568,460 | -0.22(-7.59%) |
Sep 27, 2011 | 2.950 | 3.010 | 2.890 | 2.900 | 1,484,429 | +0.09(+3.20%) |
Sep 26, 2011 | 2.930 | 2.930 | 2.740 | 2.810 | 1,554,222 | -0.08(-2.77%) |
Sep 23, 2011 | 2.720 | 2.900 | 2.690 | 2.890 | 1,731,996 | +0.05(+1.76%) |
Sep 22, 2011 | 2.820 | 2.890 | 2.700 | 2.840 | 3,024,721 | -0.18(-5.96%) |
Sep 21, 2011 | 3.210 | 3.270 | 3.020 | 3.020 | 2,098,978 | -0.19(-5.92%) |
Sep 20, 2011 | 3.320 | 3.380 | 3.210 | 3.210 | 857,352 | -0.08(-2.43%) |
Sep 19, 2011 | 3.430 | 3.440 | 3.280 | 3.290 | 1,189,061 | -0.24(-6.80%) |
Sep 16, 2011 | 3.510 | 3.530 | 3.390 | 3.530 | 1,273,822 | +0.03(+0.86%) |
Sep 15, 2011 | 3.520 | 3.548 | 3.430 | 3.500 | 840,218 | +0.04(+1.16%) |
Sep 14, 2011 | 3.470 | 3.500 | 3.380 | 3.460 | 716,825 | +0.00(+0.00%) |
Sep 13, 2011 | 3.420 | 3.490 | 3.360 | 3.460 | 837,003 | +0.05(+1.47%) |
Sep 12, 2011 | 3.530 | 3.530 | 3.270 | 3.410 | 1,821,173 | -0.15(-4.21%) |
Sep 09, 2011 | 3.610 | 3.660 | 3.550 | 3.560 | 1,045,700 | -0.11(-3.00%) |
Sep 08, 2011 | 3.770 | 3.820 | 3.660 | 3.670 | 779,274 | -0.13(-3.42%) |
Sep 07, 2011 | 3.730 | 3.800 | 3.720 | 3.800 | 677,595 | +0.10(+2.70%) |
Sep 06, 2011 | 3.650 | 3.730 | 3.520 | 3.700 | 1,607,502 | -0.08(-2.12%) |
Sep 02, 2011 | 3.900 | 3.900 | 3.760 | 3.780 | 1,256,229 | -0.17(-4.30%) |
Sep 01, 2011 | 4.090 | 4.090 | 3.950 | 3.950 | 1,087,538 | -0.10(-2.47%) |
Aug 31, 2011 | 4.000 | 4.140 | 3.980 | 4.050 | 1,828,331 | +0.07(+1.76%) |
Aug 30, 2011 | 3.930 | 4.010 | 3.860 | 3.980 | 1,941,738 | +0.13(+3.38%) |
Aug 29, 2011 | 4.230 | 4.230 | 3.850 | 3.850 | 3,892,911 | -0.01(-0.26%) |
Aug 26, 2011 | 3.260 | 4.010 | 3.230 | 3.860 | 5,284,555 | +0.57(+17.33%) |
Aug 25, 2011 | 3.270 | 3.340 | 3.260 | 3.290 | 895,737 | -0.01(-0.30%) |
Aug 24, 2011 | 3.380 | 3.400 | 3.250 | 3.300 | 1,002,648 | -0.10(-2.94%) |
Aug 23, 2011 | 3.400 | 3.440 | 3.330 | 3.400 | 1,027,647 | +0.07(+2.10%) |
Aug 22, 2011 | 3.450 | 3.490 | 3.320 | 3.330 | 1,429,971 | -0.03(-0.89%) |
Aug 19, 2011 | 3.350 | 3.470 | 3.310 | 3.360 | 1,169,912 | -0.02(-0.59%) |
Aug 18, 2011 | 3.460 | 3.500 | 3.370 | 3.380 | 1,885,410 | -0.17(-4.79%) |
Aug 17, 2011 | 3.550 | 3.639 | 3.500 | 3.550 | 1,088,638 | +0.05(+1.43%) |
Aug 16, 2011 | 3.640 | 3.640 | 3.450 | 3.500 | 1,368,993 | -0.15(-4.11%) |
Aug 15, 2011 | 3.530 | 3.650 | 3.510 | 3.650 | 1,421,050 | +0.18(+5.19%) |
Aug 12, 2011 | 3.630 | 3.630 | 3.410 | 3.470 | 2,049,407 | -0.13(-3.61%) |
Aug 11, 2011 | 3.443 | 3.680 | 3.350 | 3.600 | 3,611,933 | +0.21(+6.19%) |
Aug 10, 2011 | 3.590 | 3.600 | 3.350 | 3.390 | 2,328,709 | -0.11(-3.14%) |
Aug 09, 2011 | 3.989 | 3.560 | 3.320 | 3.500 | 2,762,732 | +0.01(+0.29%) |
Aug 08, 2011 | 3.740 | 3.740 | 3.450 | 3.490 | 3,150,634 | -0.39(-10.05%) |
Aug 05, 2011 | 3.990 | 4.100 | 3.650 | 3.880 | 2,817,039 | -0.08(-2.02%) |
Aug 04, 2011 | 4.300 | 4.420 | 3.960 | 3.960 | 2,447,578 | -0.46(-10.41%) |
Aug 03, 2011 | 4.480 | 4.500 | 4.280 | 4.420 | 1,234,225 | -0.01(-0.23%) |
Aug 02, 2011 | 4.490 | 4.500 | 4.400 | 4.430 | 1,222,948 | -0.03(-0.67%) |
Aug 01, 2011 | 4.590 | 4.610 | 4.420 | 4.460 | 755,880 | +0.01(+0.22%) |
Jul 29, 2011 | 4.420 | 4.510 | 4.410 | 4.450 | 1,075,655 | -0.06(-1.33%) |
Jul 28, 2011 | 4.500 | 4.570 | 4.500 | 4.510 | 839,563 | +0.01(+0.22%) |
Jul 27, 2011 | 4.700 | 4.700 | 4.500 | 4.500 | 1,749,755 | -0.20(-4.26%) |
Jul 26, 2011 | 4.620 | 4.720 | 4.550 | 4.700 | 1,201,319 | +0.10(+2.17%) |
Jul 25, 2011 | 4.720 | 4.770 | 4.570 | 4.600 | 920,085 | -0.13(-2.75%) |
Jul 22, 2011 | 4.745 | 4.750 | 4.700 | 4.730 | 1,477,054 | +0.12(+2.60%) |
Jul 21, 2011 | 4.610 | 4.720 | 4.570 | 4.610 | 1,475,558 | -0.01(-0.22%) |
Jul 20, 2011 | 4.600 | 4.620 | 4.530 | 4.620 | 2,015,037 | +0.06(+1.32%) |
Jul 19, 2011 | 4.670 | 4.700 | 4.550 | 4.560 | 1,376,103 | -0.04(-0.87%) |
Jul 18, 2011 | 4.700 | 4.710 | 4.580 | 4.600 | 1,260,812 | -0.12(-2.54%) |
Jul 15, 2011 | 4.710 | 4.720 | 4.670 | 4.720 | 577,253 | +0.06(+1.29%) |
Jul 14, 2011 | 4.720 | 4.830 | 4.660 | 4.660 | 1,255,388 | -0.02(-0.43%) |
Jul 13, 2011 | 4.680 | 4.740 | 4.670 | 4.680 | 1,560,577 | +0.03(+0.65%) |
Jul 12, 2011 | 4.700 | 4.725 | 4.650 | 4.650 | 1,052,953 | -0.07(-1.48%) |
Jul 11, 2011 | 4.850 | 4.850 | 4.670 | 4.720 | 1,856,161 | -0.19(-3.87%) |
Jul 08, 2011 | 4.860 | 4.930 | 4.820 | 4.910 | 787,891 | +0.01(+0.20%) |
Jul 07, 2011 | 4.980 | 5.010 | 4.900 | 4.900 | 1,324,069 | -0.02(-0.41%) |
Jul 06, 2011 | 4.950 | 4.990 | 4.900 | 4.920 | 594,060 | -0.08(-1.60%) |
Jul 05, 2011 | 5.070 | 5.080 | 4.970 | 5.000 | 826,426 | +0.07(+1.42%) |
Jul 01, 2011 | 4.980 | 4.990 | 4.832 | 4.930 | 769,247 | -0.03(-0.60%) |
Jun 30, 2011 | 4.830 | 5.050 | 4.830 | 4.960 | 1,495,655 | +0.13(+2.69%) |
Jun 29, 2011 | 4.660 | 4.890 | 4.610 | 4.830 | 1,408,747 | +0.24(+5.23%) |
Jun 28, 2011 | 4.360 | 4.600 | 4.360 | 4.590 | 851,786 | +0.23(+5.28%) |
Jun 27, 2011 | 4.420 | 4.420 | 4.310 | 4.360 | 656,545 | -0.06(-1.36%) |
Jun 24, 2011 | 4.430 | 4.490 | 4.360 | 4.420 | 696,000 | +0.04(+0.80%) |
Jun 23, 2011 | 4.340 | 4.390 | 4.200 | 4.385 | 1,023,434 | -0.07(-1.46%) |
Jun 22, 2011 | 4.460 | 4.500 | 4.400 | 4.450 | 706,514 | -0.01(-0.22%) |
Jun 21, 2011 | 4.380 | 4.480 | 4.360 | 4.460 | 1,006,347 | +0.13(+3.00%) |
Jun 20, 2011 | 4.290 | 4.355 | 4.270 | 4.330 | 1,071,850 | +0.09(+2.12%) |
Jun 17, 2011 | 4.330 | 4.410 | 4.200 | 4.240 | 1,818,526 | -0.07(-1.62%) |
Jun 16, 2011 | 4.360 | 4.410 | 4.280 | 4.310 | 2,032,216 | -0.10(-2.27%) |
Jun 15, 2011 | 4.600 | 4.600 | 4.330 | 4.410 | 2,835,625 | -0.21(-4.55%) |
Jun 14, 2011 | 4.510 | 4.640 | 4.510 | 4.620 | 1,003,822 | +0.14(+3.12%) |
Jun 13, 2011 | 4.610 | 4.640 | 4.430 | 4.480 | 2,242,407 | -0.14(-3.03%) |
Jun 10, 2011 | 4.680 | 4.750 | 4.600 | 4.620 | 3,067,202 | -0.36(-7.23%) |
Jun 09, 2011 | 4.730 | 4.980 | 4.730 | 4.980 | 1,304,271 | +0.26(+5.51%) |
Jun 08, 2011 | 4.880 | 4.910 | 4.700 | 4.720 | 1,525,654 | -0.23(-4.65%) |
Jun 07, 2011 | 4.950 | 5.010 | 4.920 | 4.950 | 800,709 | +0.08(+1.64%) |
Jun 06, 2011 | 5.020 | 5.070 | 4.850 | 4.870 | 1,049,035 | -0.14(-2.79%) |
Jun 03, 2011 | 4.940 | 5.130 | 4.920 | 5.010 | 711,624 | +0.07(+1.42%) |
May 24, 2011 | 4.860 | 5.000 | 4.860 | 4.940 | 996,141 | +0.10(+2.07%) |
May 23, 2011 | 4.900 | 4.920 | 4.810 | 4.840 | 405,022 | -0.09(-1.83%) |
May 20, 2011 | 5.000 | 5.010 | 4.859 | 4.930 | 923,544 | -0.05(-1.00%) |
May 19, 2011 | 5.000 | 5.090 | 4.950 | 4.980 | 1,133,055 | +0.01(+0.20%) |
May 18, 2011 | 4.870 | 5.010 | 4.870 | 4.970 | 987,003 | +0.07(+1.43%) |
May 17, 2011 | 4.800 | 4.910 | 4.720 | 4.900 | 1,629,059 | +0.07(+1.45%) |
May 16, 2011 | 4.920 | 5.030 | 4.800 | 4.830 | 1,518,634 | -0.12(-2.42%) |
May 13, 2011 | 4.920 | 5.010 | 4.860 | 4.950 | 1,554,617 | +0.02(+0.41%) |
May 12, 2011 | 5.030 | 5.078 | 4.920 | 4.930 | 2,235,217 | -0.11(-2.18%) |
May 11, 2011 | 5.220 | 5.270 | 5.000 | 5.040 | 1,889,152 | -0.19(-3.63%) |
May 10, 2011 | 5.220 | 5.440 | 5.150 | 5.230 | 2,205,518 | +0.15(+2.95%) |
May 09, 2011 | 4.890 | 5.110 | 4.810 | 5.080 | 1,153,638 | +0.25(+5.18%) |
May 06, 2011 | 4.970 | 5.020 | 4.810 | 4.830 | 2,510,914 | -0.13(-2.62%) |
May 05, 2011 | 4.870 | 4.970 | 4.820 | 4.960 | 1,550,737 | +0.01(+0.20%) |
May 04, 2011 | 5.080 | 5.080 | 4.880 | 4.950 | 2,184,249 | -0.15(-2.94%) |
May 03, 2011 | 5.180 | 5.190 | 5.010 | 5.100 | 1,798,792 | -0.08(-1.54%) |
May 02, 2011 | 5.210 | 5.215 | 5.170 | 5.180 | 1,126,431 | -0.09(-1.71%) |
Apr 29, 2011 | 5.220 | 5.290 | 5.210 | 5.270 | 1,511,105 | +0.02(+0.38%) |
Apr 28, 2011 | 5.300 | 5.380 | 5.200 | 5.250 | 1,715,027 | -0.10(-1.87%) |
Apr 27, 2011 | 5.360 | 5.391 | 5.270 | 5.350 | 1,493,993 | -0.02(-0.37%) |
Apr 26, 2011 | 5.430 | 5.460 | 5.350 | 5.370 | 805,191 | -0.03(-0.56%) |
Apr 25, 2011 | 5.390 | 5.440 | 5.310 | 5.400 | 848,228 | -0.06(-1.10%) |
Apr 21, 2011 | 5.640 | 5.650 | 5.410 | 5.460 | 1,429,775 | -0.11(-1.97%) |
Apr 20, 2011 | 5.560 | 5.640 | 5.460 | 5.570 | 1,441,567 | +0.12(+2.20%) |
Apr 19, 2011 | 5.470 | 5.530 | 5.370 | 5.450 | 1,222,690 | -0.03(-0.55%) |
Apr 18, 2011 | 5.470 | 5.510 | 5.320 | 5.480 | 1,294,395 | -0.04(-0.72%) |
Apr 15, 2011 | 5.570 | 5.615 | 5.470 | 5.520 | 1,379,116 | -0.05(-0.90%) |
Apr 14, 2011 | 5.630 | 5.680 | 5.570 | 5.570 | 1,100,028 | -0.09(-1.59%) |
Apr 13, 2011 | 5.700 | 5.770 | 5.560 | 5.660 | 1,425,514 | -0.01(-0.18%) |
Apr 12, 2011 | 5.730 | 5.740 | 5.550 | 5.670 | 1,876,711 | -0.15(-2.58%) |
Apr 11, 2011 | 5.930 | 5.960 | 5.750 | 5.820 | 1,206,078 | -0.13(-2.18%) |
Apr 08, 2011 | 5.990 | 6.030 | 5.850 | 5.950 | 1,206,017 | +0.07(+1.19%) |
Apr 07, 2011 | 5.940 | 6.080 | 5.880 | 5.880 | 1,732,521 | -0.07(-1.18%) |
Apr 06, 2011 | 5.990 | 6.030 | 5.890 | 5.950 | 1,176,578 | +0.01(+0.11%) |
Apr 05, 2011 | 5.890 | 5.970 | 5.850 | 5.944 | 1,271,561 | +0.02(+0.40%) |
Apr 04, 2011 | 6.000 | 6.050 | 5.900 | 5.920 | 1,984,232 | -0.04(-0.67%) |
Apr 01, 2011 | 5.920 | 5.990 | 5.910 | 5.960 | 916,897 | +0.03(+0.51%) |
Mar 31, 2011 | 5.900 | 5.990 | 5.890 | 5.930 | 2,407,757 | +0.04(+0.68%) |
Mar 30, 2011 | 5.930 | 5.940 | 5.790 | 5.890 | 2,229,945 | +0.03(+0.51%) |
Mar 29, 2011 | 5.710 | 5.860 | 5.650 | 5.860 | 1,943,575 | +0.16(+2.81%) |
Mar 28, 2011 | 5.770 | 5.880 | 5.700 | 5.700 | 1,082,677 | -0.11(-1.89%) |
Mar 25, 2011 | 5.880 | 5.950 | 5.780 | 5.810 | 1,532,338 | -0.05(-0.85%) |
Mar 24, 2011 | 5.980 | 5.990 | 5.830 | 5.860 | 2,013,547 | -0.06(-1.01%) |
Mar 23, 2011 | 5.750 | 5.960 | 5.730 | 5.920 | 3,394,792 | +0.16(+2.78%) |
Mar 22, 2011 | 5.790 | 5.830 | 5.700 | 5.760 | 1,700,700 | -0.04(-0.69%) |
Mar 21, 2011 | 5.790 | 5.830 | 5.700 | 5.800 | 2,826,898 | -0.14(-2.36%) |
Mar 18, 2011 | 6.090 | 6.140 | 5.890 | 5.940 | 3,218,033 | +0.11(+1.89%) |
Mar 17, 2011 | 5.660 | 5.850 | 5.650 | 5.830 | 2,222,654 | +0.25(+4.48%) |
Mar 16, 2011 | 5.750 | 5.761 | 5.450 | 5.580 | 2,139,842 | -0.05(-0.89%) |
Mar 15, 2011 | 5.540 | 5.680 | 5.520 | 5.630 | 3,562,183 | -0.06(-1.05%) |
Mar 14, 2011 | 5.640 | 5.730 | 5.590 | 5.690 | 1,828,252 | -0.08(-1.39%) |
Mar 11, 2011 | 5.570 | 5.840 | 5.510 | 5.770 | 2,147,516 | +0.09(+1.58%) |
Mar 10, 2011 | 5.860 | 5.900 | 5.550 | 5.680 | 3,447,064 | -0.26(-4.38%) |
Mar 09, 2011 | 6.070 | 6.140 | 5.900 | 5.940 | 2,307,816 | -0.15(-2.46%) |
Mar 08, 2011 | 6.060 | 6.150 | 5.920 | 6.090 | 1,579,470 | +0.01(+0.16%) |
Mar 07, 2011 | 6.250 | 6.288 | 6.030 | 6.080 | 2,448,143 | -0.16(-2.56%) |
Mar 04, 2011 | 6.280 | 6.360 | 6.180 | 6.240 | 1,803,865 | -0.05(-0.79%) |
Mar 03, 2011 | 6.330 | 6.380 | 6.270 | 6.290 | 1,528,856 | +0.01(+0.16%) |
Mar 02, 2011 | 6.300 | 6.350 | 6.260 | 6.280 | 1,153,358 | -0.04(-0.63%) |
Mar 01, 2011 | 6.340 | 6.350 | 6.230 | 6.320 | 1,386,549 | +0.01(+0.16%) |
Feb 28, 2011 | 6.320 | 6.370 | 6.200 | 6.310 | 2,162,426 | +0.04(+0.64%) |
Feb 25, 2011 | 6.140 | 6.270 | 6.090 | 6.270 | 2,608,826 | +0.25(+4.15%) |
Feb 24, 2011 | 6.240 | 6.280 | 5.930 | 6.020 | 2,907,970 | -0.24(-3.83%) |
Feb 23, 2011 | 6.200 | 6.350 | 6.040 | 6.260 | 3,777,350 | +0.04(+0.72%) |
Feb 22, 2011 | 6.040 | 6.220 | 6.010 | 6.215 | 5,827,674 | +0.25(+4.10%) |
Feb 18, 2011 | 6.160 | 6.180 | 5.900 | 5.970 | 3,336,253 | -0.16(-2.61%) |
Feb 17, 2011 | 6.120 | 6.190 | 6.020 | 6.130 | 2,488,200 | +0.07(+1.16%) |
Feb 16, 2011 | 6.030 | 6.180 | 5.980 | 6.060 | 5,167,590 | +0.03(+0.50%) |
Feb 15, 2011 | 5.990 | 6.050 | 5.920 | 6.030 | 1,536,234 | +0.02(+0.33%) |
Feb 14, 2011 | 5.960 | 6.050 | 5.930 | 6.010 | 2,086,076 | +0.07(+1.18%) |
Feb 11, 2011 | 5.860 | 5.970 | 5.810 | 5.940 | 3,935,401 | +0.09(+1.54%) |
Feb 10, 2011 | 5.830 | 5.850 | 5.700 | 5.850 | 2,990,290 | -0.01(-0.17%) |
Feb 09, 2011 | 5.980 | 6.000 | 5.810 | 5.860 | 4,533,018 | -0.11(-1.84%) |
Feb 08, 2011 | 5.910 | 6.000 | 5.900 | 5.970 | 2,213,798 | +0.07(+1.19%) |
Feb 07, 2011 | 5.960 | 6.070 | 5.880 | 5.900 | 4,401,951 | -0.06(-1.01%) |
Feb 04, 2011 | 6.000 | 6.060 | 5.899 | 5.960 | 2,483,047 | +0.02(+0.34%) |
Feb 03, 2011 | 6.020 | 6.030 | 5.830 | 5.940 | 2,441,146 | -0.04(-0.75%) |
Feb 02, 2011 | 5.850 | 6.000 | 5.800 | 5.985 | 2,563,168 | +0.10(+1.61%) |
Feb 01, 2011 | 5.700 | 5.910 | 5.690 | 5.890 | 3,651,001 | +0.25(+4.43%) |
Jan 31, 2011 | 5.600 | 5.730 | 5.600 | 5.640 | 1,985,178 | +0.03(+0.53%) |
Jan 28, 2011 | 5.660 | 5.760 | 5.610 | 5.610 | 3,853,250 | -0.08(-1.41%) |
Jan 27, 2011 | 5.630 | 5.690 | 5.530 | 5.690 | 2,319,875 | +0.04(+0.71%) |
Jan 26, 2011 | 5.340 | 5.720 | 5.280 | 5.650 | 4,192,009 | +0.30(+5.61%) |
Jan 25, 2011 | 5.380 | 5.380 | 5.240 | 5.350 | 2,915,756 | -0.14(-2.55%) |
Jan 24, 2011 | 5.430 | 5.620 | 5.430 | 5.490 | 2,632,003 | -0.02(-0.36%) |
Jan 21, 2011 | 5.550 | 5.630 | 5.440 | 5.510 | 2,764,095 | +0.01(+0.18%) |
Jan 20, 2011 | 5.690 | 5.690 | 5.330 | 5.500 | 6,067,572 | -0.32(-5.50%) |
Jan 19, 2011 | 5.990 | 6.030 | 5.740 | 5.820 | 3,293,763 | -0.10(-1.69%) |
Jan 18, 2011 | 5.990 | 6.060 | 5.850 | 5.920 | 3,807,966 | +0.05(+0.85%) |
Jan 14, 2011 | 5.750 | 5.900 | 5.650 | 5.870 | 2,616,949 | +0.10(+1.73%) |
Jan 13, 2011 | 5.810 | 5.890 | 5.670 | 5.770 | 3,576,711 | -0.05(-0.86%) |
Jan 12, 2011 | 6.000 | 6.080 | 5.760 | 5.820 | 5,445,596 | -0.09(-1.52%) |
Jan 11, 2011 | 5.400 | 5.990 | 5.380 | 5.910 | 13,881,628 | +0.84(+16.57%) |
Jan 10, 2011 | 5.050 | 5.100 | 4.980 | 5.070 | 2,638,517 | +0.00(+0.00%) |
Jan 07, 2011 | 4.920 | 5.150 | 4.920 | 5.070 | 4,587,920 | +0.18(+3.68%) |
Jan 06, 2011 | 4.880 | 5.000 | 4.850 | 4.890 | 2,545,610 | -0.06(-1.21%) |
Jan 05, 2011 | 4.940 | 5.000 | 4.850 | 4.950 | 3,028,427 | -0.04(-0.80%) |
Jan 04, 2011 | 5.170 | 5.210 | 4.970 | 4.990 | 3,223,919 | -0.15(-2.92%) |
Jan 03, 2011 | 5.270 | 5.300 | 5.080 | 5.140 | 3,923,107 | -0.11(-2.10%) |
Dec 31, 2010 | 5.200 | 5.270 | 5.170 | 5.250 | 2,150,207 | +0.08(+1.55%) |
Dec 30, 2010 | 5.160 | 5.260 | 5.160 | 5.170 | 1,366,647 | -0.03(-0.58%) |
Dec 29, 2010 | 5.070 | 5.250 | 5.060 | 5.200 | 2,581,551 | +0.12(+2.36%) |
Dec 28, 2010 | 5.050 | 5.100 | 4.970 | 5.080 | 2,314,146 | +0.12(+2.42%) |
Dec 27, 2010 | 5.000 | 5.030 | 4.900 | 4.960 | 1,626,233 | -0.07(-1.39%) |
Dec 23, 2010 | 4.960 | 5.070 | 4.960 | 5.030 | 1,474,626 | +0.03(+0.60%) |
Dec 22, 2010 | 5.030 | 5.100 | 5.000 | 5.000 | 1,496,319 | -0.04(-0.79%) |
Dec 21, 2010 | 4.970 | 5.070 | 4.960 | 5.040 | 1,780,392 | +0.10(+2.02%) |
Dec 20, 2010 | 5.060 | 5.080 | 4.900 | 4.940 | 2,185,930 | -0.11(-2.18%) |
Dec 17, 2010 | 5.000 | 5.050 | 4.920 | 5.050 | 1,639,875 | +0.07(+1.41%) |
Dec 16, 2010 | 5.050 | 5.060 | 4.930 | 4.980 | 2,889,656 | -0.03(-0.60%) |
Dec 15, 2010 | 5.120 | 5.150 | 4.990 | 5.010 | 4,916,008 | -0.18(-3.47%) |
Dec 14, 2010 | 5.190 | 5.290 | 5.130 | 5.190 | 7,337,788 | +0.06(+1.17%) |
Dec 13, 2010 | 4.980 | 5.290 | 4.970 | 5.130 | 6,650,977 | +0.23(+4.69%) |
Dec 10, 2010 | 4.770 | 4.900 | 4.750 | 4.900 | 2,310,528 | +0.12(+2.51%) |
Dec 09, 2010 | 4.690 | 4.850 | 4.690 | 4.780 | 2,916,919 | +0.12(+2.58%) |
Dec 08, 2010 | 4.620 | 4.670 | 4.560 | 4.660 | 1,470,715 | +0.04(+0.87%) |
Dec 07, 2010 | 4.660 | 4.720 | 4.620 | 4.620 | 2,284,319 | -0.01(-0.22%) |
Dec 06, 2010 | 4.640 | 4.710 | 4.595 | 4.630 | 3,494,137 | -0.01(-0.22%) |
Dec 03, 2010 | 4.610 | 4.670 | 4.560 | 4.640 | 2,800,859 | +0.03(+0.65%) |
Dec 02, 2010 | 4.500 | 4.630 | 4.500 | 4.610 | 2,759,053 | +0.12(+2.67%) |
Dec 01, 2010 | 4.480 | 4.520 | 4.430 | 4.490 | 2,847,806 | +0.05(+1.13%) |
Nov 30, 2010 | 4.470 | 4.520 | 4.420 | 4.440 | 2,506,612 | -0.07(-1.55%) |
Nov 29, 2010 | 4.440 | 4.520 | 4.400 | 4.510 | 2,459,025 | +0.03(+0.67%) |
Nov 26, 2010 | 4.510 | 4.520 | 4.450 | 4.480 | 1,474,033 | -0.04(-0.88%) |
Nov 24, 2010 | 4.540 | 4.520 | 4.520 | 4.520 | 3,365,903 | +0.04(+0.89%) |
Nov 23, 2010 | 4.570 | 4.610 | 4.420 | 4.480 | 3,184,310 | -0.18(-3.86%) |
Nov 22, 2010 | 4.590 | 4.670 | 4.540 | 4.660 | 2,250,105 | +0.07(+1.53%) |
Nov 19, 2010 | 4.690 | 4.690 | 4.570 | 4.590 | 3,270,427 | -0.11(-2.34%) |
Nov 18, 2010 | 4.430 | 4.710 | 4.370 | 4.700 | 7,416,546 | +0.40(+9.30%) |
Nov 17, 2010 | 4.250 | 4.370 | 4.220 | 4.300 | 1,929,948 | +0.06(+1.42%) |
Nov 16, 2010 | 4.300 | 4.320 | 4.020 | 4.240 | 6,386,803 | -0.14(-3.20%) |
Nov 15, 2010 | 4.570 | 4.580 | 4.370 | 4.380 | 3,256,209 | -0.19(-4.16%) |
Nov 12, 2010 | 4.600 | 4.640 | 4.490 | 4.570 | 4,697,636 | -0.09(-1.93%) |
Nov 11, 2010 | 4.680 | 4.780 | 4.560 | 4.660 | 5,043,385 | +0.01(+0.22%) |
Nov 10, 2010 | 4.730 | 4.800 | 4.600 | 4.650 | 4,797,037 | -0.05(-1.06%) |
Nov 09, 2010 | 4.620 | 4.790 | 4.600 | 4.700 | 7,684,745 | +0.13(+2.84%) |
Nov 08, 2010 | 4.650 | 4.660 | 4.450 | 4.570 | 7,732,866 | -0.10(-2.14%) |
Nov 05, 2010 | 4.630 | 4.710 | 4.600 | 4.670 | 5,789,130 | -0.05(-1.06%) |
Nov 04, 2010 | 4.780 | 4.880 | 4.630 | 4.720 | 13,002,561 | -0.19(-3.87%) |
Nov 03, 2010 | 4.460 | 4.910 | 4.310 | 4.910 | 32,552,918 | -1.57(-24.23%) |
Nov 02, 2010 | 6.530 | 6.560 | 6.410 | 6.480 | 3,453,600 | -0.03(-0.46%) |