Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2.850 | 3.050 | 2.770 | 3.050 | 610,865 | +0.37(+13.81%) |
Nov 29, 2011 | 2.780 | 2.840 | 2.670 | 2.680 | 302,463 | -0.12(-4.29%) |
Nov 28, 2011 | 2.780 | 2.880 | 2.750 | 2.800 | 418,014 | +0.12(+4.48%) |
Nov 25, 2011 | 2.720 | 2.770 | 2.660 | 2.680 | 148,772 | -0.08(-2.90%) |
Nov 23, 2011 | 2.760 | 2.780 | 2.600 | 2.760 | 476,265 | -0.01(-0.36%) |
Nov 22, 2011 | 2.900 | 2.920 | 2.720 | 2.770 | 360,236 | -0.08(-2.81%) |
Nov 21, 2011 | 2.870 | 2.900 | 2.760 | 2.850 | 487,184 | -0.08(-2.73%) |
Nov 18, 2011 | 3.110 | 3.110 | 2.900 | 2.930 | 373,769 | -0.14(-4.56%) |
Nov 17, 2011 | 3.060 | 3.120 | 3.010 | 3.070 | 373,344 | -0.02(-0.65%) |
Nov 16, 2011 | 3.070 | 3.120 | 2.980 | 3.090 | 564,323 | +0.05(+1.64%) |
Nov 15, 2011 | 3.100 | 3.150 | 3.020 | 3.040 | 740,951 | -0.10(-3.18%) |
Nov 14, 2011 | 3.190 | 3.260 | 3.120 | 3.140 | 291,458 | -0.11(-3.38%) |
Nov 11, 2011 | 3.180 | 3.250 | 3.140 | 3.250 | 305,399 | +0.09(+2.85%) |
Nov 10, 2011 | 3.180 | 3.220 | 3.120 | 3.160 | 366,548 | +0.02(+0.64%) |
Nov 09, 2011 | 3.150 | 3.210 | 3.100 | 3.140 | 399,137 | -0.08(-2.48%) |
Nov 08, 2011 | 3.190 | 3.240 | 3.100 | 3.220 | 361,035 | +0.07(+2.22%) |
Nov 07, 2011 | 3.230 | 3.270 | 3.080 | 3.150 | 389,439 | -0.06(-1.87%) |
Nov 04, 2011 | 3.340 | 3.380 | 3.210 | 3.210 | 318,865 | -0.19(-5.59%) |
Nov 03, 2011 | 3.390 | 3.410 | 3.230 | 3.400 | 366,036 | +0.06(+1.80%) |
Nov 02, 2011 | 3.380 | 3.380 | 3.190 | 3.340 | 295,791 | +0.19(+6.03%) |
Nov 01, 2011 | 3.200 | 3.330 | 3.050 | 3.150 | 695,872 | -0.21(-6.25%) |
Oct 31, 2011 | 3.400 | 3.490 | 3.290 | 3.360 | 524,284 | -0.08(-2.33%) |
Oct 28, 2011 | 3.440 | 3.510 | 3.250 | 3.440 | 631,074 | -0.05(-1.43%) |
Oct 27, 2011 | 3.290 | 3.530 | 3.290 | 3.490 | 1,015,952 | +0.23(+7.06%) |
Oct 26, 2011 | 3.130 | 3.290 | 3.080 | 3.260 | 615,306 | +0.17(+5.50%) |
Oct 25, 2011 | 3.120 | 3.200 | 3.070 | 3.090 | 307,161 | -0.08(-2.52%) |
Oct 24, 2011 | 3.090 | 3.200 | 3.070 | 3.170 | 281,476 | +0.06(+1.93%) |
Oct 21, 2011 | 3.170 | 3.170 | 2.980 | 3.110 | 259,604 | +0.08(+2.64%) |
Oct 20, 2011 | 3.180 | 3.180 | 2.920 | 3.030 | 518,066 | -0.16(-5.02%) |
Oct 19, 2011 | 3.240 | 3.400 | 3.100 | 3.190 | 368,657 | -0.06(-1.85%) |
Oct 18, 2011 | 2.920 | 3.290 | 2.900 | 3.250 | 612,267 | +0.26(+8.70%) |
Oct 17, 2011 | 3.200 | 3.200 | 2.950 | 2.990 | 361,939 | -0.26(-8.00%) |
Oct 14, 2011 | 3.000 | 3.250 | 3.000 | 3.250 | 458,097 | +0.25(+8.33%) |
Oct 13, 2011 | 2.860 | 3.000 | 2.580 | 3.000 | 398,937 | +0.03(+1.01%) |
Oct 12, 2011 | 2.920 | 2.980 | 2.860 | 2.970 | 418,342 | +0.10(+3.48%) |
Oct 11, 2011 | 2.850 | 2.920 | 2.800 | 2.870 | 232,931 | +0.02(+0.70%) |
Oct 10, 2011 | 2.690 | 2.850 | 2.650 | 2.850 | 390,043 | +0.24(+9.20%) |
Oct 07, 2011 | 2.750 | 2.750 | 2.530 | 2.610 | 225,511 | -0.13(-4.74%) |
Oct 06, 2011 | 2.610 | 2.750 | 2.570 | 2.740 | 350,788 | +0.10(+3.79%) |
Oct 05, 2011 | 2.630 | 2.660 | 2.500 | 2.640 | 342,448 | +0.00(+0.00%) |
Oct 04, 2011 | 2.380 | 2.650 | 2.200 | 2.640 | 1,040,199 | +0.25(+10.46%) |
Oct 03, 2011 | 2.550 | 2.740 | 2.200 | 2.390 | 1,299,594 | -0.35(-12.77%) |
Sep 30, 2011 | 2.830 | 2.830 | 2.630 | 2.740 | 470,583 | -0.10(-3.52%) |
Sep 29, 2011 | 2.780 | 2.850 | 2.620 | 2.840 | 415,412 | +0.17(+6.37%) |
Sep 28, 2011 | 2.910 | 2.910 | 2.660 | 2.670 | 523,280 | -0.17(-5.99%) |
Sep 27, 2011 | 2.900 | 2.900 | 2.770 | 2.840 | 675,456 | +0.06(+2.16%) |
Sep 26, 2011 | 2.920 | 3.070 | 2.550 | 2.780 | 1,543,810 | -0.11(-3.81%) |
Sep 23, 2011 | 2.970 | 3.000 | 2.840 | 2.890 | 445,374 | -0.07(-2.36%) |
Sep 22, 2011 | 3.000 | 3.100 | 2.810 | 2.960 | 974,836 | -0.05(-1.66%) |
Sep 21, 2011 | 3.090 | 3.150 | 3.010 | 3.010 | 557,375 | -0.09(-2.90%) |
Sep 20, 2011 | 3.220 | 3.500 | 3.100 | 3.100 | 548,994 | -0.11(-3.43%) |
Sep 19, 2011 | 3.200 | 3.230 | 3.080 | 3.210 | 623,264 | -0.02(-0.62%) |
Sep 16, 2011 | 3.380 | 3.390 | 3.230 | 3.230 | 585,804 | -0.08(-2.42%) |
Sep 15, 2011 | 3.380 | 3.390 | 3.240 | 3.310 | 340,779 | -0.02(-0.60%) |
Sep 14, 2011 | 3.480 | 3.480 | 3.190 | 3.330 | 492,729 | -0.04(-1.19%) |
Sep 13, 2011 | 3.200 | 3.400 | 3.110 | 3.370 | 690,298 | +0.18(+5.64%) |
Sep 12, 2011 | 3.100 | 3.195 | 3.050 | 3.190 | 583,368 | -0.05(-1.54%) |
Sep 09, 2011 | 3.250 | 3.280 | 3.110 | 3.240 | 550,885 | -0.01(-0.31%) |
Sep 08, 2011 | 3.280 | 3.450 | 3.210 | 3.250 | 514,542 | -0.05(-1.52%) |
Sep 07, 2011 | 3.250 | 3.300 | 3.210 | 3.300 | 321,985 | +0.09(+2.80%) |
Sep 06, 2011 | 3.200 | 3.240 | 3.070 | 3.210 | 520,544 | -0.01(-0.31%) |
Sep 02, 2011 | 3.450 | 3.450 | 3.200 | 3.220 | 530,065 | -0.26(-7.47%) |
Sep 01, 2011 | 3.490 | 3.600 | 3.460 | 3.480 | 472,703 | -0.03(-0.85%) |
Aug 31, 2011 | 3.520 | 3.600 | 3.430 | 3.510 | 482,760 | +0.02(+0.57%) |
Aug 30, 2011 | 3.360 | 3.500 | 3.300 | 3.490 | 682,164 | +0.14(+4.18%) |
Aug 29, 2011 | 3.250 | 3.350 | 3.200 | 3.350 | 540,947 | +0.15(+4.69%) |
Aug 26, 2011 | 3.190 | 3.280 | 3.100 | 3.200 | 645,797 | -0.05(-1.54%) |
Aug 25, 2011 | 3.150 | 3.290 | 3.130 | 3.250 | 586,843 | +0.03(+0.93%) |
Aug 24, 2011 | 3.280 | 3.300 | 3.100 | 3.220 | 306,377 | -0.06(-1.83%) |
Aug 23, 2011 | 3.250 | 3.320 | 3.230 | 3.280 | 600,961 | +0.07(+2.18%) |
Aug 22, 2011 | 3.190 | 3.360 | 3.190 | 3.210 | 449,088 | +0.03(+0.94%) |
Aug 19, 2011 | 3.080 | 3.280 | 3.080 | 3.180 | 455,022 | +0.03(+0.95%) |
Aug 18, 2011 | 3.180 | 3.330 | 3.090 | 3.150 | 802,802 | -0.17(-5.12%) |
Aug 17, 2011 | 3.050 | 3.340 | 3.050 | 3.320 | 1,108,575 | +0.32(+10.67%) |
Aug 16, 2011 | 3.180 | 3.180 | 3.000 | 3.000 | 332,804 | -0.15(-4.76%) |
Aug 15, 2011 | 3.040 | 3.220 | 3.020 | 3.150 | 526,795 | +0.20(+6.78%) |
Aug 12, 2011 | 2.900 | 3.000 | 2.830 | 2.950 | 439,820 | +0.05(+1.72%) |
Aug 11, 2011 | 2.950 | 2.990 | 2.650 | 2.900 | 688,043 | +0.08(+2.84%) |
Aug 10, 2011 | 2.870 | 2.950 | 2.700 | 2.820 | 722,829 | -0.06(-2.08%) |
Aug 09, 2011 | 2.833 | 2.910 | 2.500 | 2.880 | 1,396,171 | +0.25(+9.51%) |
Aug 08, 2011 | 2.830 | 2.890 | 2.630 | 2.630 | 1,354,253 | -0.40(-13.20%) |
Aug 05, 2011 | 3.060 | 3.100 | 2.810 | 3.030 | 1,243,786 | +0.03(+1.00%) |
Aug 04, 2011 | 3.240 | 3.240 | 3.000 | 3.000 | 1,177,262 | -0.28(-8.54%) |
Aug 03, 2011 | 3.410 | 3.440 | 3.120 | 3.280 | 596,736 | -0.13(-3.81%) |
Aug 02, 2011 | 3.410 | 3.470 | 3.370 | 3.410 | 634,190 | -0.02(-0.58%) |
Aug 01, 2011 | 3.520 | 3.520 | 3.370 | 3.430 | 414,121 | +0.07(+2.08%) |
Jul 29, 2011 | 3.510 | 3.510 | 3.330 | 3.360 | 1,206,020 | -0.16(-4.55%) |
Jul 28, 2011 | 3.400 | 3.560 | 3.400 | 3.520 | 465,069 | +0.10(+2.92%) |
Jul 27, 2011 | 3.630 | 3.630 | 3.400 | 3.420 | 724,322 | -0.23(-6.30%) |
Jul 26, 2011 | 3.610 | 3.700 | 3.590 | 3.650 | 270,675 | +0.07(+1.96%) |
Jul 25, 2011 | 3.640 | 3.740 | 3.550 | 3.580 | 347,555 | -0.15(-4.02%) |
Jul 22, 2011 | 3.580 | 3.770 | 3.500 | 3.730 | 585,743 | +0.15(+4.19%) |
Jul 21, 2011 | 3.620 | 3.700 | 3.490 | 3.580 | 524,921 | -0.09(-2.45%) |
Jul 20, 2011 | 3.730 | 3.740 | 3.620 | 3.670 | 317,442 | -0.05(-1.34%) |
Jul 19, 2011 | 3.730 | 3.860 | 3.670 | 3.720 | 629,156 | +0.10(+2.76%) |
Jul 18, 2011 | 3.650 | 3.830 | 3.610 | 3.620 | 758,987 | -0.13(-3.47%) |
Jul 15, 2011 | 3.560 | 3.780 | 3.520 | 3.750 | 1,302,502 | +0.23(+6.53%) |
Jul 14, 2011 | 3.410 | 3.650 | 3.400 | 3.520 | 1,065,803 | +0.11(+3.23%) |
Jul 13, 2011 | 3.300 | 3.420 | 3.210 | 3.410 | 674,353 | +0.16(+4.92%) |
Jul 12, 2011 | 3.170 | 3.300 | 3.120 | 3.250 | 517,679 | +0.06(+1.88%) |
Jul 11, 2011 | 3.400 | 3.430 | 3.190 | 3.190 | 750,820 | -0.29(-8.33%) |
Jul 08, 2011 | 3.460 | 3.490 | 3.370 | 3.480 | 474,653 | -0.01(-0.29%) |
Jul 07, 2011 | 3.190 | 3.510 | 3.180 | 3.490 | 921,867 | +0.18(+5.44%) |
Jul 06, 2011 | 3.290 | 3.370 | 3.240 | 3.310 | 635,254 | +0.01(+0.30%) |
Jul 05, 2011 | 3.090 | 3.300 | 3.090 | 3.300 | 817,124 | +0.19(+6.11%) |
Jul 01, 2011 | 3.070 | 3.110 | 2.970 | 3.110 | 453,691 | +0.05(+1.63%) |
Jun 30, 2011 | 3.070 | 3.160 | 3.040 | 3.060 | 675,451 | -0.01(-0.33%) |
Jun 29, 2011 | 3.090 | 3.140 | 3.030 | 3.070 | 382,240 | +0.02(+0.66%) |
Jun 28, 2011 | 3.010 | 3.050 | 2.980 | 3.050 | 365,434 | +0.02(+0.66%) |
Jun 27, 2011 | 3.070 | 3.120 | 3.000 | 3.030 | 567,532 | -0.06(-1.94%) |
Jun 24, 2011 | 3.210 | 3.290 | 3.070 | 3.090 | 2,074,013 | -0.08(-2.52%) |
Jun 23, 2011 | 3.080 | 3.240 | 3.060 | 3.170 | 1,146,620 | +0.02(+0.63%) |
Jun 22, 2011 | 3.140 | 3.250 | 3.050 | 3.150 | 1,215,414 | +0.07(+2.27%) |
Jun 21, 2011 | 3.110 | 3.150 | 3.040 | 3.080 | 1,002,330 | +0.09(+3.01%) |
Jun 20, 2011 | 2.962 | 2.990 | 2.950 | 2.990 | 476,916 | -0.06(-1.97%) |
Jun 17, 2011 | 3.000 | 3.060 | 2.940 | 3.050 | 1,244,122 | +0.09(+3.04%) |
Jun 16, 2011 | 2.900 | 3.000 | 2.880 | 2.960 | 696,553 | +0.02(+0.68%) |
Jun 15, 2011 | 2.940 | 3.060 | 2.910 | 2.940 | 867,848 | -0.08(-2.65%) |
Jun 14, 2011 | 3.120 | 3.220 | 3.000 | 3.020 | 772,708 | +0.03(+1.00%) |
Jun 13, 2011 | 3.020 | 3.040 | 2.920 | 2.990 | 573,932 | -0.03(-0.99%) |
Jun 10, 2011 | 3.010 | 3.050 | 2.910 | 3.020 | 740,738 | -0.04(-1.31%) |
Jun 09, 2011 | 2.970 | 3.130 | 2.870 | 3.060 | 1,234,653 | +0.19(+6.62%) |
Jun 08, 2011 | 3.070 | 3.090 | 2.830 | 2.870 | 730,251 | -0.23(-7.42%) |
Jun 07, 2011 | 3.150 | 3.160 | 3.080 | 3.100 | 354,350 | -0.02(-0.64%) |
Jun 06, 2011 | 3.140 | 3.260 | 3.060 | 3.120 | 487,888 | -0.07(-2.19%) |
Jun 03, 2011 | 3.120 | 3.390 | 3.120 | 3.190 | 1,186,251 | +0.38(+13.52%) |
May 24, 2011 | 2.920 | 2.920 | 2.790 | 2.810 | 1,278,783 | +0.00(+0.00%) |
May 23, 2011 | 2.790 | 2.870 | 2.720 | 2.810 | 1,550,648 | +0.06(+2.18%) |
May 20, 2011 | 2.790 | 3.000 | 2.720 | 2.750 | 945,269 | -0.01(-0.36%) |
May 19, 2011 | 2.840 | 2.840 | 2.750 | 2.760 | 809,864 | -0.03(-1.08%) |
May 18, 2011 | 2.890 | 2.890 | 2.770 | 2.790 | 1,416,105 | -0.03(-1.06%) |
May 17, 2011 | 3.000 | 3.020 | 2.800 | 2.820 | 1,097,315 | -0.17(-5.69%) |
May 16, 2011 | 3.070 | 3.100 | 2.990 | 2.990 | 582,598 | -0.10(-3.24%) |
May 13, 2011 | 3.210 | 3.230 | 3.050 | 3.090 | 632,364 | -0.12(-3.74%) |
May 12, 2011 | 3.200 | 3.220 | 3.110 | 3.210 | 687,104 | +0.00(+0.00%) |
May 11, 2011 | 3.370 | 3.370 | 3.200 | 3.210 | 525,702 | -0.02(-0.62%) |
May 10, 2011 | 3.380 | 3.380 | 3.210 | 3.230 | 766,760 | -0.07(-2.12%) |
May 09, 2011 | 3.240 | 3.300 | 3.220 | 3.300 | 806,174 | +0.07(+2.17%) |
May 06, 2011 | 3.240 | 3.330 | 3.220 | 3.230 | 662,225 | +0.03(+0.94%) |
May 05, 2011 | 3.270 | 3.270 | 3.120 | 3.200 | 767,372 | -0.07(-2.14%) |
May 04, 2011 | 3.430 | 3.450 | 3.260 | 3.270 | 627,295 | -0.14(-4.11%) |
May 03, 2011 | 3.460 | 3.550 | 3.400 | 3.410 | 594,971 | -0.06(-1.73%) |
May 02, 2011 | 3.460 | 3.495 | 3.460 | 3.470 | 682,244 | -0.01(-0.29%) |
Apr 29, 2011 | 3.590 | 3.590 | 3.450 | 3.480 | 889,708 | -0.09(-2.52%) |
Apr 28, 2011 | 3.710 | 3.730 | 3.550 | 3.570 | 788,472 | -0.14(-3.77%) |
Apr 27, 2011 | 3.810 | 3.850 | 3.660 | 3.710 | 760,698 | -0.11(-2.88%) |
Apr 26, 2011 | 3.830 | 4.000 | 3.800 | 3.820 | 893,367 | -0.03(-0.78%) |
Apr 25, 2011 | 3.910 | 3.940 | 3.830 | 3.850 | 476,289 | +0.00(+0.00%) |
Apr 21, 2011 | 3.920 | 3.920 | 3.790 | 3.850 | 651,601 | +0.06(+1.58%) |
Apr 20, 2011 | 3.850 | 3.900 | 3.770 | 3.790 | 735,437 | +0.01(+0.26%) |
Apr 19, 2011 | 3.970 | 4.020 | 3.780 | 3.780 | 634,800 | -0.17(-4.30%) |
Apr 18, 2011 | 3.960 | 4.020 | 3.850 | 3.950 | 668,015 | -0.14(-3.42%) |
Apr 15, 2011 | 4.100 | 4.100 | 4.010 | 4.090 | 583,433 | +0.06(+1.49%) |
Apr 14, 2011 | 3.820 | 4.050 | 3.780 | 4.030 | 649,414 | +0.17(+4.40%) |
Apr 13, 2011 | 3.890 | 4.000 | 3.750 | 3.860 | 775,223 | +0.02(+0.52%) |
Apr 12, 2011 | 4.060 | 4.060 | 3.800 | 3.840 | 1,154,030 | -0.24(-5.88%) |
Apr 11, 2011 | 4.200 | 4.230 | 4.010 | 4.080 | 622,712 | -0.11(-2.63%) |
Apr 08, 2011 | 4.180 | 4.240 | 4.080 | 4.190 | 933,522 | +0.08(+1.95%) |
Apr 07, 2011 | 4.050 | 4.150 | 3.990 | 4.110 | 1,299,107 | +0.13(+3.27%) |
Apr 06, 2011 | 4.000 | 4.060 | 3.970 | 3.980 | 758,008 | +0.01(+0.25%) |
Apr 05, 2011 | 3.980 | 4.020 | 3.910 | 3.970 | 735,072 | -0.03(-0.75%) |
Apr 04, 2011 | 4.060 | 4.060 | 3.890 | 4.000 | 649,064 | -0.05(-1.23%) |
Apr 01, 2011 | 3.990 | 4.050 | 3.900 | 4.050 | 620,559 | +0.06(+1.50%) |
Mar 31, 2011 | 4.140 | 4.160 | 3.900 | 3.990 | 912,780 | +0.00(+0.00%) |
Mar 30, 2011 | 3.990 | 3.990 | 3.990 | 3.990 | 870,598 | +0.07(+1.79%) |
Mar 29, 2011 | 3.850 | 3.930 | 3.750 | 3.920 | 1,008,457 | -0.01(-0.25%) |
Mar 28, 2011 | 4.030 | 4.180 | 3.820 | 3.930 | 1,483,018 | -0.17(-4.15%) |
Mar 25, 2011 | 4.160 | 4.170 | 4.070 | 4.100 | 751,273 | +0.01(+0.24%) |
Mar 24, 2011 | 4.300 | 4.340 | 4.020 | 4.090 | 1,394,378 | -0.11(-2.62%) |
Mar 23, 2011 | 4.190 | 4.220 | 4.060 | 4.200 | 1,404,025 | +0.04(+0.96%) |
Mar 22, 2011 | 4.320 | 4.350 | 4.080 | 4.160 | 1,481,206 | -0.09(-2.12%) |
Mar 21, 2011 | 4.360 | 4.420 | 4.090 | 4.250 | 3,552,301 | -0.03(-0.70%) |
Mar 18, 2011 | 3.950 | 4.360 | 3.760 | 4.280 | 4,724,424 | +0.44(+11.46%) |
Mar 17, 2011 | 3.480 | 3.850 | 3.440 | 3.840 | 3,387,508 | +0.40(+11.63%) |
Mar 16, 2011 | 3.800 | 3.940 | 3.350 | 3.440 | 4,922,111 | -0.30(-8.02%) |
Mar 15, 2011 | 3.250 | 3.740 | 3.240 | 3.740 | 8,452,316 | -0.18(-4.59%) |
Mar 14, 2011 | 3.860 | 4.070 | 3.590 | 3.920 | 7,998,902 | -0.93(-19.18%) |
Mar 11, 2011 | 4.690 | 4.950 | 4.540 | 4.850 | 849,439 | +0.14(+2.97%) |
Mar 10, 2011 | 5.030 | 5.170 | 4.620 | 4.710 | 2,217,915 | -0.42(-8.19%) |
Mar 09, 2011 | 5.680 | 5.680 | 5.080 | 5.130 | 1,594,509 | -0.43(-7.73%) |
Mar 08, 2011 | 5.610 | 5.730 | 5.520 | 5.560 | 785,014 | -0.14(-2.46%) |
Mar 07, 2011 | 6.055 | 6.055 | 5.650 | 5.700 | 948,701 | -0.31(-5.16%) |
Mar 04, 2011 | 6.030 | 6.140 | 5.830 | 6.010 | 917,513 | +0.02(+0.33%) |
Mar 03, 2011 | 5.800 | 6.020 | 5.710 | 5.990 | 976,389 | +0.34(+6.02%) |
Mar 02, 2011 | 5.510 | 5.720 | 5.510 | 5.650 | 609,954 | +0.12(+2.17%) |
Mar 01, 2011 | 5.700 | 5.720 | 5.520 | 5.530 | 608,396 | -0.17(-2.98%) |
Feb 28, 2011 | 5.840 | 5.840 | 5.590 | 5.700 | 1,033,367 | -0.18(-3.06%) |
Feb 25, 2011 | 5.940 | 6.000 | 5.770 | 5.880 | 965,028 | +0.12(+2.08%) |
Feb 24, 2011 | 5.570 | 5.960 | 5.550 | 5.760 | 1,161,001 | +0.14(+2.49%) |
Feb 23, 2011 | 5.910 | 5.910 | 5.560 | 5.620 | 1,133,007 | -0.16(-2.77%) |
Feb 22, 2011 | 5.860 | 5.940 | 5.710 | 5.780 | 1,607,635 | -0.25(-4.15%) |
Feb 18, 2011 | 6.400 | 6.400 | 5.960 | 6.030 | 1,464,738 | -0.26(-4.13%) |
Feb 17, 2011 | 6.480 | 6.480 | 6.200 | 6.290 | 1,098,110 | -0.02(-0.32%) |
Feb 16, 2011 | 6.470 | 6.610 | 6.290 | 6.310 | 1,288,486 | -0.21(-3.22%) |
Feb 15, 2011 | 6.950 | 7.080 | 6.280 | 6.520 | 2,344,531 | -0.25(-3.69%) |
Feb 14, 2011 | 6.250 | 6.860 | 6.200 | 6.770 | 3,408,916 | +0.59(+9.55%) |
Feb 11, 2011 | 6.130 | 6.200 | 5.930 | 6.180 | 692,972 | +0.17(+2.83%) |
Feb 10, 2011 | 6.190 | 6.190 | 5.910 | 6.010 | 697,842 | -0.07(-1.15%) |
Feb 09, 2011 | 6.170 | 6.480 | 6.020 | 6.080 | 1,226,452 | +0.03(+0.50%) |
Feb 08, 2011 | 5.990 | 6.200 | 5.990 | 6.050 | 690,940 | -0.02(-0.33%) |
Feb 07, 2011 | 6.280 | 6.280 | 5.980 | 6.070 | 1,047,535 | -0.18(-2.88%) |
Feb 04, 2011 | 5.880 | 6.500 | 5.610 | 6.250 | 1,666,490 | +0.46(+7.94%) |
Feb 03, 2011 | 6.040 | 6.250 | 5.770 | 5.790 | 1,104,975 | -0.21(-3.50%) |
Feb 02, 2011 | 5.660 | 6.070 | 5.650 | 6.000 | 1,793,338 | +0.27(+4.71%) |
Feb 01, 2011 | 5.290 | 5.770 | 5.280 | 5.730 | 1,610,289 | +0.50(+9.56%) |
Jan 31, 2011 | 5.320 | 5.440 | 5.170 | 5.230 | 1,393,477 | -0.02(-0.38%) |
Jan 28, 2011 | 5.700 | 5.700 | 5.200 | 5.250 | 1,517,750 | -0.46(-8.06%) |
Jan 27, 2011 | 5.610 | 5.740 | 5.500 | 5.710 | 988,082 | +0.08(+1.42%) |
Jan 26, 2011 | 5.800 | 5.870 | 5.490 | 5.630 | 1,154,604 | -0.09(-1.57%) |
Jan 25, 2011 | 5.490 | 5.720 | 5.270 | 5.720 | 766,404 | +0.28(+5.15%) |
Jan 24, 2011 | 5.240 | 5.460 | 5.210 | 5.440 | 558,944 | +0.10(+1.87%) |
Jan 21, 2011 | 5.420 | 5.440 | 5.300 | 5.340 | 734,547 | +0.10(+1.91%) |
Jan 20, 2011 | 5.530 | 5.530 | 5.190 | 5.240 | 977,943 | -0.15(-2.78%) |
Jan 19, 2011 | 5.700 | 5.840 | 5.390 | 5.390 | 980,759 | -0.28(-4.94%) |
Jan 18, 2011 | 5.390 | 5.750 | 5.380 | 5.670 | 971,347 | +0.28(+5.19%) |
Jan 14, 2011 | 5.550 | 5.650 | 5.300 | 5.390 | 753,476 | -0.25(-4.43%) |
Jan 13, 2011 | 5.770 | 5.850 | 5.550 | 5.640 | 803,941 | -0.15(-2.59%) |
Jan 12, 2011 | 5.660 | 5.850 | 5.620 | 5.790 | 1,347,055 | +0.27(+4.89%) |
Jan 11, 2011 | 5.390 | 5.560 | 5.330 | 5.520 | 859,720 | +0.23(+4.35%) |
Jan 10, 2011 | 5.290 | 5.370 | 5.060 | 5.290 | 1,068,674 | -0.03(-0.56%) |
Jan 07, 2011 | 5.350 | 5.400 | 5.230 | 5.320 | 1,021,847 | -0.12(-2.21%) |
Jan 06, 2011 | 5.640 | 5.670 | 5.400 | 5.440 | 1,064,475 | -0.21(-3.72%) |
Jan 05, 2011 | 5.740 | 5.770 | 5.650 | 5.650 | 1,058,002 | -0.12(-2.08%) |
Jan 04, 2011 | 5.960 | 6.050 | 5.680 | 5.770 | 1,278,218 | -0.20(-3.35%) |
Jan 03, 2011 | 6.160 | 6.180 | 5.930 | 5.970 | 1,125,790 | -0.07(-1.16%) |
Dec 31, 2010 | 6.110 | 6.230 | 6.040 | 6.040 | 770,119 | -0.13(-2.11%) |
Dec 30, 2010 | 6.350 | 6.500 | 5.980 | 6.170 | 1,552,657 | -0.12(-1.91%) |
Dec 29, 2010 | 5.850 | 6.480 | 5.850 | 6.290 | 1,925,891 | +0.47(+8.08%) |
Dec 28, 2010 | 5.760 | 5.850 | 5.500 | 5.820 | 1,548,723 | +0.25(+4.49%) |
Dec 27, 2010 | 5.630 | 5.660 | 5.500 | 5.570 | 436,527 | -0.03(-0.54%) |
Dec 23, 2010 | 5.790 | 5.800 | 5.570 | 5.600 | 696,508 | -0.15(-2.61%) |
Dec 22, 2010 | 6.070 | 6.110 | 5.730 | 5.750 | 1,271,777 | -0.16(-2.71%) |
Dec 21, 2010 | 5.700 | 5.990 | 5.570 | 5.910 | 1,728,547 | +0.32(+5.72%) |
Dec 20, 2010 | 5.770 | 5.770 | 5.510 | 5.590 | 873,396 | +0.04(+0.72%) |
Dec 17, 2010 | 5.700 | 5.848 | 5.420 | 5.550 | 1,557,977 | -0.13(-2.29%) |
Dec 16, 2010 | 5.790 | 5.890 | 5.600 | 5.680 | 1,347,391 | +0.22(+4.03%) |
Dec 15, 2010 | 5.500 | 5.890 | 5.380 | 5.460 | 1,417,115 | -0.11(-1.97%) |
Dec 14, 2010 | 5.700 | 6.000 | 5.220 | 5.570 | 3,666,915 | -0.16(-2.79%) |
Dec 13, 2010 | 5.890 | 5.990 | 5.730 | 5.730 | 1,399,421 | -0.21(-3.54%) |
Dec 10, 2010 | 6.160 | 6.170 | 5.860 | 5.940 | 1,536,236 | -0.23(-3.73%) |
Dec 09, 2010 | 5.790 | 6.240 | 5.700 | 6.170 | 1,548,986 | +0.38(+6.56%) |
Dec 08, 2010 | 6.160 | 6.260 | 5.770 | 5.790 | 2,209,938 | -0.48(-7.66%) |
Dec 07, 2010 | 6.500 | 6.640 | 6.200 | 6.270 | 1,557,375 | -0.03(-0.48%) |
Dec 06, 2010 | 6.600 | 6.690 | 6.110 | 6.300 | 2,512,027 | -0.40(-5.97%) |
Dec 03, 2010 | 7.140 | 7.300 | 6.350 | 6.700 | 2,999,242 | -0.47(-6.56%) |
Dec 02, 2010 | 7.270 | 7.480 | 7.100 | 7.170 | 2,161,598 | +0.08(+1.13%) |