Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2.410 | 2.720 | 2.410 | 2.560 | 89,446 | +0.13(+5.35%) |
Nov 29, 2011 | 2.310 | 2.510 | 2.300 | 2.430 | 12,984 | +0.02(+0.83%) |
Nov 28, 2011 | 2.350 | 2.450 | 2.301 | 2.410 | 17,766 | +0.11(+4.78%) |
Nov 25, 2011 | 2.320 | 2.410 | 2.300 | 2.300 | 7,453 | -0.04(-1.71%) |
Nov 23, 2011 | 2.330 | 2.470 | 2.300 | 2.340 | 11,182 | -0.01(-0.43%) |
Nov 22, 2011 | 2.360 | 2.400 | 2.330 | 2.350 | 25,135 | -0.09(-3.69%) |
Nov 21, 2011 | 2.345 | 2.580 | 2.310 | 2.440 | 26,012 | +0.02(+0.83%) |
Nov 18, 2011 | 2.360 | 2.440 | 2.330 | 2.420 | 5,484 | +0.05(+2.11%) |
Nov 17, 2011 | 2.370 | 2.450 | 2.350 | 2.370 | 15,697 | -0.01(-0.42%) |
Nov 16, 2011 | 2.293 | 2.400 | 2.293 | 2.380 | 14,461 | +0.04(+1.71%) |
Nov 15, 2011 | 2.350 | 2.400 | 2.310 | 2.340 | 23,736 | -0.01(-0.43%) |
Nov 14, 2011 | 2.340 | 2.380 | 2.320 | 2.350 | 8,475 | -0.03(-1.26%) |
Nov 11, 2011 | 2.360 | 2.420 | 2.320 | 2.380 | 7,859 | +0.06(+2.59%) |
Nov 10, 2011 | 2.480 | 2.530 | 2.290 | 2.320 | 28,354 | -0.10(-4.13%) |
Nov 09, 2011 | 2.290 | 2.480 | 2.290 | 2.420 | 17,460 | +0.11(+4.76%) |
Nov 08, 2011 | 2.320 | 2.400 | 2.310 | 2.310 | 17,752 | -0.06(-2.53%) |
Nov 07, 2011 | 2.360 | 2.385 | 2.300 | 2.370 | 15,976 | -0.04(-1.66%) |
Nov 04, 2011 | 2.400 | 2.410 | 2.260 | 2.410 | 37,019 | -0.02(-0.82%) |
Nov 03, 2011 | 2.540 | 2.570 | 2.360 | 2.430 | 86,255 | -0.14(-5.45%) |
Nov 02, 2011 | 2.748 | 2.780 | 2.550 | 2.570 | 47,185 | -0.16(-5.86%) |
Nov 01, 2011 | 2.710 | 2.830 | 2.700 | 2.730 | 9,803 | -0.12(-4.21%) |
Oct 31, 2011 | 2.740 | 2.855 | 2.700 | 2.850 | 28,117 | +0.10(+3.64%) |
Oct 28, 2011 | 2.710 | 2.850 | 2.680 | 2.750 | 14,229 | +0.00(+0.00%) |
Oct 27, 2011 | 2.730 | 2.830 | 2.530 | 2.750 | 42,568 | +0.09(+3.38%) |
Oct 26, 2011 | 2.540 | 2.730 | 2.540 | 2.660 | 12,943 | +0.10(+3.91%) |
Oct 25, 2011 | 2.550 | 2.650 | 2.550 | 2.560 | 9,752 | -0.01(-0.39%) |
Oct 24, 2011 | 2.480 | 2.709 | 2.480 | 2.570 | 26,386 | +0.17(+7.08%) |
Oct 21, 2011 | 2.320 | 2.420 | 2.320 | 2.400 | 17,373 | +0.05(+2.13%) |
Oct 20, 2011 | 2.288 | 2.390 | 2.288 | 2.350 | 69,478 | +0.10(+4.44%) |
Oct 19, 2011 | 2.340 | 2.340 | 2.250 | 2.250 | 9,487 | -0.04(-1.74%) |
Oct 18, 2011 | 2.190 | 2.320 | 2.190 | 2.290 | 5,805 | +0.06(+2.69%) |
Oct 17, 2011 | 2.160 | 2.230 | 2.160 | 2.230 | 9,651 | +0.01(+0.45%) |
Oct 14, 2011 | 2.230 | 2.240 | 2.140 | 2.220 | 32,653 | +0.01(+0.45%) |
Oct 13, 2011 | 2.180 | 2.210 | 2.100 | 2.210 | 9,567 | -0.01(-0.45%) |
Oct 12, 2011 | 2.130 | 2.250 | 2.085 | 2.220 | 48,711 | +0.07(+3.26%) |
Oct 11, 2011 | 2.070 | 2.200 | 1.990 | 2.150 | 52,384 | -0.06(-2.71%) |
Oct 10, 2011 | 2.100 | 2.269 | 2.030 | 2.210 | 41,871 | +0.05(+2.31%) |
Oct 07, 2011 | 2.160 | 2.230 | 2.100 | 2.160 | 7,524 | -0.04(-1.82%) |
Oct 06, 2011 | 2.180 | 2.300 | 2.160 | 2.200 | 21,185 | -0.01(-0.45%) |
Oct 05, 2011 | 2.200 | 2.220 | 2.120 | 2.210 | 3,819 | -0.03(-1.34%) |
Oct 04, 2011 | 2.130 | 2.280 | 1.920 | 2.240 | 23,889 | +0.06(+2.75%) |
Oct 03, 2011 | 2.120 | 2.251 | 2.020 | 2.180 | 25,275 | +0.06(+2.83%) |
Sep 30, 2011 | 2.220 | 2.310 | 2.100 | 2.120 | 109,884 | -0.28(-11.67%) |
Sep 29, 2011 | 2.460 | 2.950 | 2.260 | 2.400 | 80,066 | -0.07(-2.83%) |
Sep 28, 2011 | 2.480 | 2.490 | 2.450 | 2.470 | 7,936 | +0.03(+1.23%) |
Sep 27, 2011 | 2.660 | 2.660 | 2.300 | 2.440 | 59,363 | -0.17(-6.51%) |
Sep 26, 2011 | 2.591 | 2.680 | 2.590 | 2.610 | 17,000 | +0.06(+2.35%) |
Sep 23, 2011 | 2.750 | 2.750 | 2.550 | 2.550 | 30,083 | -0.12(-4.49%) |
Sep 22, 2011 | 2.842 | 2.860 | 2.550 | 2.670 | 68,772 | -0.23(-7.93%) |
Sep 21, 2011 | 2.930 | 2.989 | 2.839 | 2.900 | 22,114 | -0.03(-1.02%) |
Sep 20, 2011 | 3.200 | 3.200 | 2.870 | 2.930 | 128,600 | -0.30(-9.29%) |
Sep 19, 2011 | 2.930 | 3.230 | 2.930 | 3.230 | 22,112 | +0.08(+2.51%) |
Sep 16, 2011 | 3.210 | 3.210 | 3.130 | 3.151 | 7,252 | -0.03(-0.92%) |
Sep 15, 2011 | 3.340 | 3.360 | 3.090 | 3.180 | 75,608 | -0.10(-3.05%) |
Sep 14, 2011 | 3.230 | 3.410 | 3.100 | 3.280 | 35,938 | +0.04(+1.23%) |
Sep 13, 2011 | 3.190 | 3.370 | 3.060 | 3.240 | 30,824 | +0.03(+0.93%) |
Sep 12, 2011 | 3.070 | 3.400 | 3.000 | 3.210 | 8,955 | +0.14(+4.56%) |
Sep 09, 2011 | 3.110 | 3.110 | 3.000 | 3.070 | 22,954 | -0.07(-2.23%) |
Sep 08, 2011 | 3.290 | 3.300 | 3.110 | 3.140 | 37,333 | -0.15(-4.56%) |
Sep 07, 2011 | 3.340 | 3.420 | 3.290 | 3.290 | 30,718 | -0.07(-2.08%) |
Sep 06, 2011 | 3.470 | 3.470 | 3.280 | 3.360 | 41,607 | -0.16(-4.55%) |
Sep 02, 2011 | 3.800 | 3.990 | 3.240 | 3.520 | 41,849 | +0.03(+0.86%) |
Sep 01, 2011 | 3.440 | 3.587 | 3.282 | 3.490 | 36,847 | +0.08(+2.35%) |
Aug 31, 2011 | 3.400 | 3.460 | 3.300 | 3.410 | 18,022 | +0.13(+3.96%) |
Aug 30, 2011 | 3.220 | 3.390 | 3.190 | 3.280 | 23,597 | +0.07(+2.18%) |
Aug 29, 2011 | 3.100 | 3.470 | 2.970 | 3.210 | 44,767 | +0.21(+7.00%) |
Aug 26, 2011 | 2.990 | 3.160 | 2.860 | 3.000 | 38,224 | +0.09(+3.09%) |
Aug 25, 2011 | 2.900 | 3.000 | 2.860 | 2.910 | 22,983 | +0.01(+0.34%) |
Aug 24, 2011 | 2.850 | 2.990 | 2.800 | 2.900 | 186,775 | +0.07(+2.47%) |
Aug 23, 2011 | 2.890 | 2.890 | 2.770 | 2.830 | 47,180 | -0.02(-0.70%) |
Aug 22, 2011 | 2.980 | 3.089 | 2.850 | 2.850 | 47,291 | -0.07(-2.40%) |
Aug 19, 2011 | 3.020 | 3.060 | 2.900 | 2.920 | 38,965 | -0.14(-4.58%) |
Aug 18, 2011 | 3.220 | 3.220 | 3.050 | 3.060 | 68,468 | -0.22(-6.71%) |
Aug 17, 2011 | 3.460 | 3.510 | 3.230 | 3.280 | 81,699 | -0.19(-5.48%) |
Aug 16, 2011 | 3.690 | 3.750 | 3.470 | 3.470 | 31,346 | -0.21(-5.71%) |
Aug 15, 2011 | 3.480 | 3.850 | 3.400 | 3.680 | 63,113 | +0.16(+4.55%) |
Aug 12, 2011 | 3.650 | 3.710 | 3.520 | 3.520 | 49,476 | -0.08(-2.22%) |
Aug 11, 2011 | 3.729 | 3.820 | 3.500 | 3.600 | 127,641 | -0.09(-2.44%) |
Aug 10, 2011 | 4.020 | 4.080 | 3.690 | 3.690 | 66,833 | -0.28(-7.05%) |
Aug 09, 2011 | 3.950 | 4.200 | 3.700 | 3.970 | 63,622 | +0.26(+7.01%) |
Aug 08, 2011 | 4.260 | 4.340 | 3.690 | 3.710 | 30,688 | -0.76(-17.00%) |
Aug 05, 2011 | 4.610 | 4.850 | 4.370 | 4.470 | 69,059 | -0.23(-4.89%) |
Aug 04, 2011 | 4.900 | 4.900 | 4.600 | 4.700 | 57,083 | -0.13(-2.69%) |
Aug 03, 2011 | 4.680 | 4.840 | 4.580 | 4.830 | 29,786 | +0.08(+1.68%) |
Aug 02, 2011 | 4.410 | 4.860 | 4.410 | 4.750 | 98,876 | +0.37(+8.45%) |
Aug 01, 2011 | 4.250 | 4.530 | 4.230 | 4.380 | 35,466 | -0.07(-1.57%) |
Jul 29, 2011 | 4.410 | 4.490 | 4.320 | 4.450 | 66,220 | +0.11(+2.53%) |
Jul 28, 2011 | 4.190 | 4.380 | 4.180 | 4.340 | 25,541 | +0.19(+4.58%) |
Jul 27, 2011 | 4.230 | 4.310 | 4.120 | 4.150 | 40,567 | -0.05(-1.19%) |
Jul 26, 2011 | 3.990 | 4.200 | 3.990 | 4.200 | 69,887 | +0.14(+3.45%) |
Jul 25, 2011 | 4.160 | 4.339 | 4.060 | 4.060 | 31,968 | -0.18(-4.25%) |
Jul 22, 2011 | 4.100 | 4.250 | 3.980 | 4.240 | 53,518 | +0.22(+5.47%) |
Jul 21, 2011 | 3.940 | 4.060 | 3.860 | 4.020 | 31,693 | +0.13(+3.34%) |
Jul 20, 2011 | 3.900 | 3.929 | 3.730 | 3.890 | 115,015 | -0.01(-0.26%) |
Jul 19, 2011 | 4.050 | 4.050 | 3.860 | 3.900 | 37,316 | -0.09(-2.26%) |
Jul 18, 2011 | 4.080 | 4.110 | 3.950 | 3.990 | 94,865 | -0.06(-1.48%) |
Jul 15, 2011 | 4.060 | 4.140 | 3.970 | 4.050 | 31,182 | +0.03(+0.75%) |
Jul 14, 2011 | 4.070 | 4.070 | 3.980 | 4.020 | 9,243 | -0.05(-1.23%) |
Jul 13, 2011 | 4.120 | 4.210 | 4.030 | 4.070 | 27,098 | -0.05(-1.21%) |
Jul 12, 2011 | 3.980 | 4.300 | 3.810 | 4.120 | 45,699 | +0.12(+3.00%) |
Jul 11, 2011 | 3.950 | 4.130 | 3.830 | 4.000 | 26,996 | -0.03(-0.74%) |
Jul 08, 2011 | 3.900 | 4.090 | 3.790 | 4.030 | 94,827 | +0.03(+0.75%) |
Jul 07, 2011 | 4.070 | 4.150 | 3.860 | 4.000 | 232,835 | -0.12(-2.91%) |
Jul 06, 2011 | 4.120 | 4.120 | 3.950 | 4.120 | 39,250 | -0.02(-0.48%) |
Jul 05, 2011 | 4.360 | 4.380 | 4.130 | 4.140 | 164,102 | -0.24(-5.48%) |
Jul 01, 2011 | 5.090 | 5.090 | 4.340 | 4.380 | 54,206 | +0.00(+0.00%) |
Jun 30, 2011 | 4.300 | 4.480 | 4.260 | 4.380 | 48,369 | +0.11(+2.58%) |
Jun 29, 2011 | 4.560 | 4.750 | 4.250 | 4.270 | 62,171 | -0.23(-5.11%) |
Jun 28, 2011 | 4.600 | 4.600 | 4.500 | 4.500 | 18,028 | -0.15(-3.23%) |
Jun 27, 2011 | 4.500 | 4.670 | 4.500 | 4.650 | 5,334 | +0.13(+2.88%) |
Jun 24, 2011 | 4.520 | 4.640 | 4.470 | 4.520 | 10,080 | -0.15(-3.21%) |
Jun 23, 2011 | 4.610 | 4.710 | 4.600 | 4.670 | 13,261 | +0.12(+2.64%) |
Jun 22, 2011 | 4.590 | 4.750 | 4.500 | 4.550 | 42,344 | -0.05(-1.09%) |
Jun 21, 2011 | 4.730 | 4.730 | 4.380 | 4.600 | 45,453 | -0.09(-1.92%) |
Jun 20, 2011 | 4.550 | 4.690 | 4.500 | 4.690 | 30,189 | +0.14(+3.08%) |
Jun 17, 2011 | 4.540 | 4.750 | 4.420 | 4.550 | 45,903 | +0.02(+0.44%) |
Jun 16, 2011 | 4.520 | 4.590 | 4.470 | 4.530 | 34,212 | -0.04(-0.88%) |
Jun 15, 2011 | 4.640 | 4.640 | 4.510 | 4.570 | 24,771 | -0.13(-2.77%) |
Jun 14, 2011 | 4.830 | 4.830 | 4.550 | 4.700 | 16,226 | -0.07(-1.47%) |
Jun 13, 2011 | 4.760 | 4.880 | 4.110 | 4.770 | 157,054 | -0.04(-0.83%) |
Jun 10, 2011 | 4.860 | 4.860 | 4.650 | 4.810 | 25,987 | -0.07(-1.43%) |
Jun 09, 2011 | 4.910 | 4.920 | 4.770 | 4.880 | 8,663 | +0.00(+0.00%) |
Jun 08, 2011 | 4.930 | 4.960 | 4.830 | 4.880 | 23,467 | -0.12(-2.40%) |
Jun 07, 2011 | 4.860 | 5.020 | 4.770 | 5.000 | 33,030 | +0.06(+1.21%) |
Jun 06, 2011 | 5.060 | 5.060 | 4.790 | 4.940 | 32,522 | -0.08(-1.59%) |
Jun 03, 2011 | 4.760 | 5.050 | 4.760 | 5.020 | 18,508 | -0.29(-5.46%) |
May 24, 2011 | 5.270 | 5.380 | 5.160 | 5.310 | 19,811 | +0.04(+0.76%) |
May 23, 2011 | 5.270 | 5.330 | 5.131 | 5.270 | 35,889 | -0.10(-1.86%) |
May 20, 2011 | 5.270 | 5.440 | 5.160 | 5.370 | 16,435 | +0.12(+2.29%) |
May 19, 2011 | 5.450 | 5.450 | 5.210 | 5.250 | 119,308 | -0.24(-4.37%) |
May 18, 2011 | 5.460 | 5.610 | 5.270 | 5.490 | 40,889 | +0.00(+0.00%) |
May 17, 2011 | 5.160 | 5.490 | 5.140 | 5.490 | 34,813 | +0.35(+6.78%) |
May 16, 2011 | 5.200 | 5.200 | 5.130 | 5.141 | 7,012 | -0.05(-0.93%) |
May 13, 2011 | 5.140 | 5.200 | 5.100 | 5.190 | 6,140 | -0.03(-0.57%) |
May 12, 2011 | 5.238 | 5.270 | 5.140 | 5.220 | 3,371 | -0.04(-0.76%) |
May 11, 2011 | 5.250 | 5.300 | 5.230 | 5.260 | 13,085 | -0.03(-0.57%) |
May 10, 2011 | 5.470 | 5.470 | 5.230 | 5.290 | 44,007 | -0.12(-2.22%) |
May 09, 2011 | 5.610 | 5.710 | 5.310 | 5.410 | 39,634 | -0.24(-4.25%) |
May 06, 2011 | 5.120 | 5.740 | 5.010 | 5.650 | 127,393 | +0.55(+10.78%) |
May 05, 2011 | 5.150 | 5.250 | 5.050 | 5.100 | 13,492 | +0.05(+0.99%) |
May 04, 2011 | 5.250 | 5.250 | 5.010 | 5.050 | 38,092 | -0.23(-4.27%) |
May 03, 2011 | 5.340 | 5.340 | 5.250 | 5.275 | 46,149 | -0.06(-1.22%) |
May 02, 2011 | 5.370 | 5.380 | 5.250 | 5.340 | 31,201 | +0.05(+0.95%) |
Apr 29, 2011 | 5.250 | 5.350 | 5.250 | 5.290 | 10,233 | +0.02(+0.38%) |
Apr 28, 2011 | 5.380 | 5.380 | 5.170 | 5.270 | 28,158 | -0.10(-1.86%) |
Apr 27, 2011 | 5.400 | 5.430 | 5.300 | 5.370 | 11,135 | -0.06(-1.10%) |
Apr 26, 2011 | 5.430 | 5.443 | 5.290 | 5.430 | 16,078 | +0.02(+0.37%) |
Apr 25, 2011 | 5.282 | 5.430 | 5.260 | 5.410 | 35,037 | +0.16(+3.05%) |
Apr 21, 2011 | 5.265 | 5.265 | 5.020 | 5.250 | 58,688 | +0.06(+1.16%) |
Apr 20, 2011 | 4.930 | 5.260 | 4.850 | 5.190 | 75,555 | +0.30(+6.13%) |
Apr 19, 2011 | 4.790 | 4.910 | 4.770 | 4.890 | 44,594 | -0.02(-0.41%) |
Apr 18, 2011 | 4.800 | 4.910 | 4.743 | 4.910 | 36,396 | +0.10(+2.08%) |
Apr 15, 2011 | 4.690 | 4.840 | 4.600 | 4.810 | 20,247 | +0.09(+1.91%) |
Apr 14, 2011 | 4.570 | 4.720 | 4.540 | 4.720 | 20,981 | +0.13(+2.83%) |
Apr 13, 2011 | 4.620 | 4.690 | 4.510 | 4.590 | 18,000 | +0.03(+0.66%) |
Apr 12, 2011 | 4.810 | 4.840 | 4.500 | 4.560 | 30,941 | -0.20(-4.20%) |
Apr 11, 2011 | 4.730 | 4.830 | 4.618 | 4.760 | 38,941 | +0.18(+3.93%) |
Apr 08, 2011 | 4.570 | 4.840 | 4.570 | 4.580 | 4,429 | -0.01(-0.22%) |
Apr 07, 2011 | 4.750 | 4.840 | 4.580 | 4.590 | 76,809 | -0.09(-1.92%) |
Apr 06, 2011 | 4.726 | 4.750 | 4.620 | 4.680 | 13,601 | -0.01(-0.21%) |
Apr 05, 2011 | 4.633 | 4.700 | 4.633 | 4.690 | 12,521 | +0.09(+1.96%) |
Apr 04, 2011 | 4.660 | 4.740 | 4.540 | 4.600 | 20,926 | -0.09(-1.92%) |
Apr 01, 2011 | 4.758 | 4.790 | 4.678 | 4.690 | 80,650 | -0.02(-0.42%) |
Mar 31, 2011 | 4.700 | 4.780 | 4.570 | 4.710 | 26,582 | -0.03(-0.63%) |
Mar 30, 2011 | 4.843 | 4.890 | 4.665 | 4.740 | 35,496 | -0.14(-2.87%) |
Mar 29, 2011 | 4.300 | 4.880 | 4.300 | 4.880 | 35,771 | +0.58(+13.49%) |
Mar 28, 2011 | 4.150 | 4.430 | 4.140 | 4.300 | 127,710 | +0.21(+5.13%) |
Mar 25, 2011 | 4.780 | 4.825 | 4.010 | 4.090 | 116,301 | -0.67(-14.08%) |
Mar 24, 2011 | 4.800 | 4.800 | 4.713 | 4.760 | 21,259 | -0.02(-0.42%) |
Mar 23, 2011 | 4.910 | 4.940 | 4.690 | 4.780 | 30,653 | -0.13(-2.65%) |
Mar 22, 2011 | 5.000 | 5.030 | 4.870 | 4.910 | 9,024 | +0.01(+0.20%) |
Mar 21, 2011 | 5.010 | 5.070 | 4.870 | 4.900 | 29,303 | -0.04(-0.81%) |
Mar 18, 2011 | 4.650 | 5.160 | 4.650 | 4.940 | 106,397 | +0.07(+1.33%) |
Mar 17, 2011 | 4.340 | 4.880 | 4.260 | 4.875 | 156,971 | +0.32(+6.91%) |
Mar 16, 2011 | 4.510 | 4.620 | 4.350 | 4.560 | 38,930 | +0.03(+0.66%) |
Mar 15, 2011 | 4.730 | 4.950 | 4.510 | 4.530 | 127,766 | -0.27(-5.62%) |
Mar 14, 2011 | 5.040 | 5.100 | 4.700 | 4.800 | 412,332 | -0.37(-7.16%) |
Mar 11, 2011 | 5.140 | 5.270 | 5.140 | 5.170 | 11,117 | -0.03(-0.58%) |
Mar 10, 2011 | 5.040 | 5.200 | 5.020 | 5.200 | 9,701 | +0.08(+1.56%) |
Mar 09, 2011 | 5.470 | 5.470 | 5.110 | 5.120 | 12,531 | -0.21(-3.94%) |
Mar 08, 2011 | 5.330 | 5.460 | 5.280 | 5.330 | 36,967 | -0.02(-0.37%) |
Mar 07, 2011 | 5.470 | 5.470 | 5.170 | 5.350 | 31,800 | -0.12(-2.19%) |
Mar 04, 2011 | 5.620 | 5.620 | 5.400 | 5.470 | 12,678 | -0.26(-4.54%) |
Mar 03, 2011 | 5.800 | 5.800 | 5.590 | 5.730 | 21,462 | -0.05(-0.87%) |
Mar 02, 2011 | 5.590 | 5.870 | 5.510 | 5.780 | 47,295 | +0.09(+1.58%) |
Mar 01, 2011 | 5.700 | 5.700 | 5.440 | 5.690 | 35,186 | -0.01(-0.18%) |
Feb 28, 2011 | 5.510 | 5.700 | 5.300 | 5.700 | 24,284 | +0.12(+2.15%) |
Feb 25, 2011 | 5.400 | 5.625 | 5.400 | 5.580 | 8,126 | +0.18(+3.33%) |
Feb 24, 2011 | 5.360 | 5.420 | 5.300 | 5.400 | 24,804 | -0.11(-2.00%) |
Feb 23, 2011 | 5.630 | 5.630 | 5.410 | 5.510 | 22,824 | -0.18(-3.16%) |
Feb 22, 2011 | 5.720 | 5.890 | 5.420 | 5.690 | 58,419 | +0.07(+1.25%) |
Feb 18, 2011 | 5.770 | 5.860 | 5.600 | 5.620 | 12,851 | -0.15(-2.60%) |
Feb 17, 2011 | 5.860 | 5.910 | 5.770 | 5.770 | 33,430 | -0.11(-1.87%) |
Feb 16, 2011 | 5.780 | 5.920 | 5.780 | 5.880 | 11,661 | +0.05(+0.86%) |
Feb 15, 2011 | 5.920 | 5.940 | 5.760 | 5.830 | 24,587 | -0.07(-1.19%) |
Feb 14, 2011 | 5.850 | 5.900 | 5.790 | 5.900 | 18,845 | +0.06(+1.03%) |
Feb 11, 2011 | 5.750 | 5.870 | 5.740 | 5.840 | 7,453 | +0.09(+1.57%) |
Feb 10, 2011 | 5.740 | 5.750 | 5.600 | 5.750 | 30,813 | +0.02(+0.35%) |
Feb 09, 2011 | 5.940 | 5.940 | 5.720 | 5.730 | 12,651 | -0.20(-3.37%) |
Feb 08, 2011 | 5.710 | 5.930 | 5.680 | 5.930 | 33,609 | +0.25(+4.40%) |
Feb 07, 2011 | 5.730 | 5.850 | 5.670 | 5.680 | 73,211 | +0.02(+0.35%) |
Feb 04, 2011 | 5.690 | 5.730 | 5.550 | 5.660 | 31,030 | +0.14(+2.54%) |
Feb 03, 2011 | 5.440 | 5.630 | 5.420 | 5.520 | 60,492 | +0.06(+1.10%) |
Feb 02, 2011 | 5.860 | 5.860 | 5.400 | 5.460 | 102,179 | -0.38(-6.51%) |
Feb 01, 2011 | 5.850 | 5.850 | 5.560 | 5.840 | 29,777 | -0.05(-0.85%) |
Jan 31, 2011 | 5.480 | 5.900 | 5.480 | 5.890 | 51,886 | +0.39(+7.09%) |
Jan 28, 2011 | 5.610 | 5.610 | 5.410 | 5.500 | 20,299 | -0.15(-2.65%) |
Jan 27, 2011 | 5.380 | 5.650 | 5.270 | 5.650 | 51,247 | +0.21(+3.86%) |
Jan 26, 2011 | 5.200 | 5.440 | 5.151 | 5.440 | 65,997 | +0.25(+4.82%) |
Jan 25, 2011 | 5.200 | 5.200 | 5.110 | 5.190 | 10,241 | +0.02(+0.39%) |
Jan 24, 2011 | 5.180 | 5.210 | 5.070 | 5.170 | 226,893 | +0.03(+0.58%) |
Jan 21, 2011 | 5.160 | 5.180 | 5.090 | 5.140 | 46,980 | +0.03(+0.59%) |
Jan 20, 2011 | 5.140 | 5.150 | 5.010 | 5.110 | 38,451 | -0.09(-1.73%) |
Jan 19, 2011 | 5.160 | 5.280 | 5.120 | 5.200 | 16,635 | +0.01(+0.19%) |
Jan 18, 2011 | 5.370 | 5.370 | 5.010 | 5.190 | 113,111 | -0.14(-2.63%) |
Jan 14, 2011 | 5.290 | 5.340 | 5.150 | 5.330 | 59,121 | +0.19(+3.69%) |
Jan 13, 2011 | 5.330 | 5.390 | 5.140 | 5.140 | 47,882 | -0.24(-4.46%) |
Jan 12, 2011 | 5.490 | 5.490 | 5.370 | 5.380 | 17,818 | -0.13(-2.36%) |
Jan 11, 2011 | 5.460 | 5.510 | 5.360 | 5.510 | 19,638 | +0.07(+1.29%) |
Jan 10, 2011 | 5.380 | 5.455 | 5.340 | 5.440 | 31,759 | +0.06(+1.12%) |
Jan 07, 2011 | 5.390 | 5.440 | 5.370 | 5.380 | 23,403 | +0.01(+0.19%) |
Jan 06, 2011 | 5.360 | 5.470 | 5.290 | 5.370 | 44,743 | -0.01(-0.19%) |
Jan 05, 2011 | 5.490 | 5.500 | 5.370 | 5.380 | 185,270 | -0.06(-1.10%) |
Jan 04, 2011 | 5.480 | 5.510 | 5.420 | 5.440 | 55,622 | +0.00(+0.00%) |
Jan 03, 2011 | 5.580 | 5.640 | 5.410 | 5.440 | 132,754 | -0.08(-1.45%) |
Dec 31, 2010 | 5.530 | 5.530 | 5.447 | 5.520 | 15,688 | -0.01(-0.18%) |
Dec 30, 2010 | 5.400 | 5.530 | 5.400 | 5.530 | 49,836 | +0.11(+2.03%) |
Dec 29, 2010 | 5.460 | 5.510 | 5.410 | 5.420 | 67,053 | +0.00(+0.00%) |
Dec 28, 2010 | 5.370 | 5.500 | 5.370 | 5.420 | 61,291 | +0.03(+0.56%) |
Dec 27, 2010 | 5.330 | 5.400 | 5.280 | 5.390 | 65,857 | +0.09(+1.70%) |
Dec 23, 2010 | 5.340 | 5.380 | 5.290 | 5.300 | 24,434 | -0.07(-1.30%) |
Dec 22, 2010 | 5.390 | 5.440 | 5.270 | 5.370 | 55,775 | -0.04(-0.74%) |
Dec 21, 2010 | 5.420 | 5.500 | 5.410 | 5.410 | 32,765 | -0.01(-0.18%) |
Dec 20, 2010 | 5.460 | 5.530 | 5.400 | 5.420 | 42,708 | -0.08(-1.45%) |
Dec 17, 2010 | 5.520 | 5.590 | 5.460 | 5.500 | 123,962 | +0.02(+0.36%) |
Dec 16, 2010 | 5.490 | 5.520 | 5.400 | 5.480 | 31,141 | -0.02(-0.36%) |
Dec 15, 2010 | 5.500 | 5.550 | 5.430 | 5.500 | 114,246 | -0.04(-0.72%) |
Dec 14, 2010 | 5.460 | 5.590 | 5.410 | 5.540 | 47,839 | +0.04(+0.73%) |
Dec 13, 2010 | 5.480 | 5.650 | 5.450 | 5.500 | 35,832 | +0.01(+0.18%) |
Dec 10, 2010 | 5.440 | 5.500 | 5.400 | 5.490 | 43,896 | -0.01(-0.18%) |
Dec 09, 2010 | 5.600 | 5.600 | 5.370 | 5.500 | 64,462 | -0.03(-0.54%) |
Dec 08, 2010 | 5.380 | 5.580 | 5.260 | 5.530 | 83,415 | +0.08(+1.47%) |
Dec 07, 2010 | 5.820 | 5.820 | 5.430 | 5.450 | 109,866 | -0.08(-1.45%) |
Dec 06, 2010 | 5.820 | 5.820 | 5.350 | 5.530 | 214,611 | -0.15(-2.64%) |
Dec 03, 2010 | 5.520 | 6.220 | 5.280 | 5.680 | 629,427 | -0.72(-11.25%) |
Dec 02, 2010 | 6.100 | 6.500 | 6.100 | 6.400 | 402,633 | +0.35(+5.79%) |