Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 3.860 | 3.955 | 3.822 | 3.869 | 175,547 | -0.06(-1.45%) |
Dec 29, 2011 | 3.822 | 3.926 | 3.803 | 3.926 | 187,648 | +0.08(+1.97%) |
Dec 28, 2011 | 3.860 | 3.860 | 3.803 | 3.850 | 148,547 | +0.00(+0.00%) |
Dec 27, 2011 | 4.040 | 4.173 | 3.813 | 3.850 | 348,596 | -0.21(-5.14%) |
Dec 23, 2011 | 4.097 | 4.353 | 4.040 | 4.059 | 305,374 | +0.23(+5.94%) |
Dec 21, 2011 | 3.831 | 3.917 | 3.794 | 3.831 | 171,046 | -0.07(-1.70%) |
Dec 20, 2011 | 3.879 | 3.917 | 3.831 | 3.898 | 172,573 | +0.09(+2.24%) |
Dec 19, 2011 | 4.173 | 4.201 | 3.794 | 3.813 | 290,806 | -0.28(-6.73%) |
Dec 16, 2011 | 4.078 | 4.116 | 3.926 | 4.088 | 237,640 | +0.07(+1.65%) |
Dec 15, 2011 | 3.917 | 4.051 | 3.841 | 4.021 | 227,490 | +0.19(+4.95%) |
Dec 14, 2011 | 3.898 | 3.936 | 3.732 | 3.831 | 384,849 | -0.12(-3.12%) |
Dec 13, 2011 | 4.201 | 4.296 | 3.874 | 3.955 | 302,201 | -0.22(-5.23%) |
Dec 12, 2011 | 4.182 | 4.182 | 4.097 | 4.173 | 179,403 | -0.10(-2.44%) |
Dec 09, 2011 | 4.173 | 4.287 | 4.154 | 4.277 | 118,444 | +0.12(+2.97%) |
Dec 08, 2011 | 4.249 | 4.363 | 4.125 | 4.154 | 170,259 | -0.17(-3.95%) |
Dec 07, 2011 | 4.334 | 4.353 | 4.182 | 4.325 | 157,791 | -0.07(-1.51%) |
Dec 06, 2011 | 4.353 | 4.533 | 4.306 | 4.391 | 164,894 | +0.02(+0.43%) |
Dec 05, 2011 | 4.353 | 4.514 | 4.279 | 4.372 | 292,479 | +0.11(+2.67%) |
Dec 02, 2011 | 4.382 | 4.438 | 4.173 | 4.258 | 149,951 | -0.04(-0.88%) |
Dec 01, 2011 | 4.258 | 4.419 | 4.220 | 4.296 | 231,393 | +0.02(+0.44%) |
Nov 30, 2011 | 4.088 | 4.315 | 4.044 | 4.277 | 226,897 | +0.35(+8.94%) |
Nov 29, 2011 | 4.163 | 4.182 | 3.850 | 3.926 | 256,795 | -0.18(-4.39%) |
Nov 28, 2011 | 4.277 | 4.306 | 4.050 | 4.107 | 370,691 | +0.08(+1.88%) |
Nov 25, 2011 | 4.182 | 4.211 | 4.031 | 4.031 | 80,241 | -0.17(-4.06%) |
Nov 23, 2011 | 4.495 | 4.533 | 4.173 | 4.201 | 307,216 | -0.40(-8.66%) |
Nov 22, 2011 | 4.732 | 4.780 | 4.457 | 4.600 | 314,097 | -0.16(-3.39%) |
Nov 21, 2011 | 4.894 | 4.951 | 4.562 | 4.761 | 331,159 | -0.26(-5.10%) |
Nov 18, 2011 | 5.187 | 5.187 | 4.951 | 5.017 | 261,375 | -0.10(-2.03%) |
Nov 17, 2011 | 5.254 | 5.301 | 5.083 | 5.121 | 204,967 | -0.11(-2.17%) |
Nov 16, 2011 | 5.235 | 5.443 | 5.225 | 5.235 | 219,350 | -0.11(-2.12%) |
Nov 15, 2011 | 5.433 | 5.462 | 5.216 | 5.348 | 144,514 | -0.11(-2.08%) |
Nov 14, 2011 | 5.575 | 5.680 | 5.348 | 5.462 | 210,246 | -0.13(-2.37%) |
Nov 11, 2011 | 5.547 | 5.801 | 5.519 | 5.594 | 448,126 | +0.13(+2.43%) |
Nov 10, 2011 | 5.604 | 5.822 | 5.310 | 5.462 | 954,770 | +0.51(+10.32%) |
Nov 09, 2011 | 5.168 | 5.168 | 4.828 | 4.951 | 445,244 | -0.25(-4.74%) |
Nov 08, 2011 | 5.083 | 5.367 | 5.064 | 5.197 | 339,291 | +0.17(+3.39%) |
Nov 07, 2011 | 4.837 | 5.064 | 4.752 | 5.026 | 140,955 | +0.19(+3.91%) |
Nov 04, 2011 | 4.790 | 4.941 | 4.752 | 4.837 | 178,737 | -0.02(-0.39%) |
Nov 03, 2011 | 4.563 | 4.970 | 4.402 | 4.856 | 289,969 | +0.39(+8.69%) |
Nov 02, 2011 | 4.752 | 4.752 | 4.354 | 4.468 | 462,999 | -0.17(-3.67%) |
Nov 01, 2011 | 4.724 | 4.780 | 4.600 | 4.638 | 189,930 | -0.28(-5.77%) |
Oct 31, 2011 | 5.008 | 5.083 | 4.875 | 4.922 | 139,044 | -0.16(-3.17%) |
Oct 28, 2011 | 5.121 | 5.291 | 5.008 | 5.083 | 211,376 | -0.09(-1.83%) |
Oct 27, 2011 | 5.112 | 5.197 | 4.979 | 5.178 | 330,164 | +0.31(+6.42%) |
Oct 26, 2011 | 4.941 | 5.026 | 4.619 | 4.866 | 334,973 | +0.03(+0.59%) |
Oct 25, 2011 | 5.083 | 5.083 | 4.799 | 4.837 | 220,537 | -0.25(-4.84%) |
Oct 24, 2011 | 5.102 | 5.310 | 4.913 | 5.083 | 504,933 | +0.01(+0.19%) |
Oct 21, 2011 | 5.112 | 5.206 | 4.828 | 5.074 | 448,448 | -0.10(-2.01%) |
Oct 20, 2011 | 4.724 | 5.206 | 4.544 | 5.178 | 457,437 | +0.44(+9.40%) |
Oct 19, 2011 | 4.790 | 4.875 | 4.657 | 4.733 | 219,279 | -0.09(-1.77%) |
Oct 18, 2011 | 4.496 | 4.875 | 4.421 | 4.818 | 332,159 | +0.27(+5.82%) |
Oct 17, 2011 | 4.705 | 4.705 | 4.421 | 4.553 | 215,648 | -0.13(-2.83%) |
Oct 14, 2011 | 4.724 | 4.828 | 4.638 | 4.686 | 269,470 | +0.06(+1.23%) |
Oct 13, 2011 | 4.506 | 4.771 | 4.288 | 4.629 | 449,385 | +0.11(+2.52%) |
Oct 12, 2011 | 4.212 | 4.657 | 4.165 | 4.515 | 456,414 | +0.38(+9.15%) |
Oct 11, 2011 | 3.749 | 4.193 | 3.654 | 4.137 | 353,103 | +0.38(+10.08%) |
Oct 10, 2011 | 3.749 | 3.834 | 3.644 | 3.758 | 368,546 | +0.12(+3.39%) |
Oct 07, 2011 | 3.900 | 4.013 | 3.625 | 3.635 | 284,184 | -0.26(-6.57%) |
Oct 06, 2011 | 3.928 | 3.947 | 3.834 | 3.891 | 149,358 | -0.06(-1.44%) |
Oct 05, 2011 | 3.701 | 4.402 | 3.654 | 3.947 | 349,476 | +0.30(+8.31%) |
Oct 04, 2011 | 3.465 | 3.682 | 3.020 | 3.644 | 877,535 | +0.11(+3.22%) |
Oct 03, 2011 | 4.108 | 4.269 | 3.531 | 3.531 | 775,084 | -0.74(-17.29%) |
Sep 30, 2011 | 4.260 | 4.316 | 4.080 | 4.269 | 253,117 | -0.08(-1.74%) |
Sep 29, 2011 | 4.269 | 4.364 | 4.108 | 4.345 | 253,516 | +0.19(+4.56%) |
Sep 28, 2011 | 4.326 | 4.354 | 4.118 | 4.156 | 259,979 | -0.18(-4.15%) |
Sep 27, 2011 | 4.430 | 4.723 | 4.269 | 4.335 | 502,528 | -0.02(-0.43%) |
Sep 26, 2011 | 4.212 | 4.364 | 4.033 | 4.354 | 378,521 | +0.19(+4.55%) |
Sep 23, 2011 | 4.193 | 4.440 | 4.108 | 4.165 | 738,083 | +0.00(+0.00%) |
Sep 22, 2011 | 4.648 | 4.648 | 4.089 | 4.165 | 898,802 | -0.62(-13.04%) |
Sep 21, 2011 | 5.197 | 5.230 | 4.761 | 4.790 | 399,853 | -0.43(-8.17%) |
Sep 20, 2011 | 5.367 | 5.452 | 5.112 | 5.216 | 307,399 | -0.16(-2.99%) |
Sep 19, 2011 | 5.225 | 5.415 | 5.102 | 5.377 | 268,378 | +0.03(+0.53%) |
Sep 16, 2011 | 5.632 | 5.651 | 5.301 | 5.348 | 223,159 | -0.27(-4.88%) |
Sep 15, 2011 | 5.519 | 5.727 | 5.415 | 5.623 | 326,427 | +0.16(+2.95%) |
Sep 14, 2011 | 5.149 | 5.916 | 5.149 | 5.462 | 1,152,179 | +0.36(+7.05%) |
Sep 13, 2011 | 4.922 | 5.168 | 4.875 | 5.102 | 383,648 | +0.19(+3.85%) |
Sep 12, 2011 | 4.989 | 5.159 | 4.752 | 4.913 | 360,443 | -0.18(-3.53%) |
Sep 09, 2011 | 5.121 | 5.262 | 5.008 | 5.093 | 166,082 | -0.11(-2.18%) |
Sep 08, 2011 | 5.282 | 5.415 | 5.197 | 5.206 | 199,857 | -0.11(-2.14%) |
Sep 07, 2011 | 5.112 | 5.433 | 5.008 | 5.320 | 549,503 | +0.32(+6.44%) |
Sep 06, 2011 | 4.989 | 5.093 | 4.818 | 4.998 | 523,786 | -0.13(-2.58%) |
Sep 02, 2011 | 5.453 | 5.509 | 5.102 | 5.131 | 550,469 | -0.49(-8.75%) |
Sep 01, 2011 | 5.301 | 5.946 | 5.296 | 5.623 | 900,219 | +0.35(+6.64%) |
Aug 31, 2011 | 5.386 | 5.774 | 5.206 | 5.273 | 868,613 | -0.06(-1.07%) |
Aug 30, 2011 | 5.273 | 5.443 | 5.159 | 5.329 | 418,001 | +0.00(+0.00%) |
Aug 29, 2011 | 4.695 | 5.415 | 4.610 | 5.329 | 580,071 | +0.74(+16.08%) |
Aug 26, 2011 | 4.468 | 4.686 | 4.345 | 4.591 | 404,935 | +0.09(+2.11%) |
Aug 25, 2011 | 4.496 | 4.638 | 4.477 | 4.496 | 335,293 | +0.03(+0.64%) |
Aug 24, 2011 | 4.279 | 4.477 | 4.279 | 4.468 | 575,751 | +0.19(+4.42%) |
Aug 23, 2011 | 4.080 | 4.449 | 4.080 | 4.279 | 586,231 | +0.08(+1.80%) |
Aug 22, 2011 | 4.335 | 4.354 | 4.127 | 4.203 | 351,591 | -0.02(-0.45%) |
Aug 19, 2011 | 4.250 | 4.420 | 4.052 | 4.222 | 560,414 | -0.10(-2.40%) |
Aug 18, 2011 | 4.411 | 4.524 | 4.316 | 4.326 | 596,482 | -0.25(-5.37%) |
Aug 17, 2011 | 4.647 | 4.722 | 4.534 | 4.571 | 519,255 | -0.09(-1.83%) |
Aug 16, 2011 | 4.694 | 4.751 | 4.571 | 4.656 | 301,827 | -0.08(-1.79%) |
Aug 15, 2011 | 4.647 | 4.855 | 4.647 | 4.741 | 532,796 | +0.12(+2.66%) |
Aug 12, 2011 | 4.297 | 4.683 | 4.250 | 4.619 | 673,498 | +0.39(+9.15%) |
Aug 11, 2011 | 3.957 | 4.279 | 3.674 | 4.231 | 1,351,613 | +0.17(+4.19%) |
Aug 10, 2011 | 3.986 | 4.241 | 3.844 | 4.061 | 894,427 | +0.08(+1.90%) |
Aug 09, 2011 | 4.146 | 4.146 | 3.674 | 3.986 | 1,017,266 | +0.20(+5.24%) |
Aug 08, 2011 | 4.146 | 4.203 | 3.787 | 3.787 | 820,400 | -0.55(-12.64%) |
Aug 05, 2011 | 4.704 | 4.732 | 4.250 | 4.335 | 946,660 | -0.32(-6.90%) |
Aug 04, 2011 | 4.959 | 4.959 | 4.647 | 4.656 | 917,985 | -0.41(-8.02%) |
Aug 03, 2011 | 4.911 | 5.100 | 4.571 | 5.062 | 1,377,990 | +0.26(+5.51%) |
Aug 02, 2011 | 5.138 | 5.261 | 4.760 | 4.798 | 899,787 | -0.38(-7.30%) |
Aug 01, 2011 | 5.147 | 5.289 | 5.062 | 5.176 | 784,408 | +0.08(+1.67%) |
Jul 29, 2011 | 5.138 | 5.185 | 5.025 | 5.091 | 452,912 | -0.05(-0.92%) |
Jul 28, 2011 | 5.185 | 5.336 | 5.100 | 5.138 | 426,433 | -0.03(-0.55%) |
Jul 27, 2011 | 5.412 | 5.420 | 5.147 | 5.166 | 587,458 | -0.26(-4.87%) |
Jul 26, 2011 | 5.516 | 5.572 | 5.402 | 5.431 | 537,905 | -0.08(-1.54%) |
Jul 25, 2011 | 5.119 | 5.582 | 5.119 | 5.516 | 1,234,852 | +0.29(+5.61%) |
Jul 22, 2011 | 5.147 | 5.308 | 5.147 | 5.223 | 2,857,334 | -0.11(-2.12%) |
Jul 21, 2011 | 5.506 | 5.780 | 5.317 | 5.336 | 1,623,413 | -0.04(-0.70%) |
Jul 20, 2011 | 5.941 | 5.950 | 5.327 | 5.374 | 1,742,622 | -0.59(-9.83%) |
Jul 19, 2011 | 6.167 | 6.186 | 5.960 | 5.960 | 511,820 | -0.17(-2.77%) |
Jul 18, 2011 | 6.290 | 6.328 | 6.082 | 6.130 | 746,769 | -0.20(-3.13%) |
Jul 15, 2011 | 6.243 | 6.356 | 6.243 | 6.328 | 605,215 | +0.11(+1.82%) |
Jul 14, 2011 | 6.337 | 6.413 | 6.149 | 6.215 | 461,839 | -0.13(-2.08%) |
Jul 13, 2011 | 6.441 | 6.507 | 6.309 | 6.347 | 377,641 | -0.06(-0.88%) |
Jul 12, 2011 | 6.366 | 6.507 | 6.356 | 6.404 | 363,803 | -0.02(-0.29%) |
Jul 11, 2011 | 6.470 | 6.526 | 6.375 | 6.422 | 347,498 | -0.18(-2.72%) |
Jul 08, 2011 | 6.668 | 6.734 | 6.592 | 6.602 | 432,487 | -0.22(-3.19%) |
Jul 07, 2011 | 6.734 | 6.876 | 6.687 | 6.819 | 286,106 | +0.16(+2.41%) |
Jul 06, 2011 | 6.753 | 6.753 | 6.583 | 6.659 | 244,928 | -0.11(-1.67%) |
Jul 05, 2011 | 6.847 | 6.876 | 6.734 | 6.772 | 241,670 | -0.05(-0.69%) |
Jul 01, 2011 | 6.677 | 6.819 | 6.659 | 6.819 | 229,955 | +0.12(+1.83%) |
Jun 30, 2011 | 6.611 | 6.753 | 6.611 | 6.696 | 180,473 | +0.11(+1.72%) |
Jun 29, 2011 | 6.791 | 6.866 | 6.526 | 6.583 | 316,655 | -0.18(-2.65%) |
Jun 28, 2011 | 6.385 | 6.829 | 6.347 | 6.762 | 595,116 | +0.42(+6.55%) |
Jun 27, 2011 | 6.498 | 6.536 | 6.290 | 6.347 | 593,520 | -0.12(-1.90%) |
Jun 24, 2011 | 6.715 | 6.800 | 6.460 | 6.470 | 560,658 | -0.27(-4.06%) |
Jun 23, 2011 | 6.866 | 6.885 | 6.659 | 6.744 | 442,074 | -0.23(-3.25%) |
Jun 22, 2011 | 6.781 | 7.244 | 6.781 | 6.970 | 1,110,791 | +0.17(+2.50%) |
Jun 21, 2011 | 6.696 | 6.956 | 6.665 | 6.800 | 505,784 | +0.14(+2.13%) |
Jun 20, 2011 | 6.611 | 6.692 | 6.564 | 6.659 | 373,058 | -0.03(-0.42%) |
Jun 17, 2011 | 6.744 | 6.818 | 6.649 | 6.687 | 247,242 | -0.05(-0.70%) |
Jun 16, 2011 | 6.706 | 6.847 | 6.630 | 6.734 | 435,779 | +0.02(+0.28%) |
Jun 15, 2011 | 6.942 | 6.951 | 6.687 | 6.715 | 421,705 | -0.31(-4.44%) |
Jun 14, 2011 | 6.819 | 7.093 | 6.800 | 7.027 | 279,023 | +0.26(+3.77%) |
Jun 13, 2011 | 7.046 | 7.159 | 6.762 | 6.772 | 277,623 | -0.26(-3.76%) |
Jun 10, 2011 | 7.112 | 7.159 | 7.008 | 7.036 | 239,557 | -0.10(-1.45%) |
Jun 09, 2011 | 7.036 | 7.225 | 7.008 | 7.140 | 253,621 | +0.13(+1.89%) |
Jun 08, 2011 | 7.273 | 7.348 | 6.914 | 7.008 | 666,871 | -0.28(-3.89%) |
Jun 07, 2011 | 7.348 | 7.490 | 7.273 | 7.291 | 403,625 | +0.01(+0.13%) |
Jun 06, 2011 | 7.584 | 7.631 | 7.263 | 7.282 | 662,951 | -0.30(-3.99%) |
Jun 03, 2011 | 7.546 | 7.801 | 7.518 | 7.584 | 443,243 | -0.56(-6.84%) |
May 24, 2011 | 8.189 | 8.321 | 8.066 | 8.141 | 337,469 | -0.01(-0.12%) |
May 23, 2011 | 8.226 | 8.321 | 8.113 | 8.151 | 312,163 | -0.20(-2.37%) |
May 20, 2011 | 8.462 | 8.509 | 8.245 | 8.349 | 267,365 | -0.15(-1.78%) |
May 19, 2011 | 8.547 | 8.547 | 8.217 | 8.500 | 343,015 | -0.03(-0.33%) |
May 18, 2011 | 8.340 | 8.547 | 8.255 | 8.528 | 521,322 | +0.22(+2.61%) |
May 17, 2011 | 8.538 | 8.604 | 8.235 | 8.311 | 660,288 | -0.24(-2.76%) |
May 16, 2011 | 8.226 | 8.585 | 8.226 | 8.547 | 997,961 | +0.33(+4.02%) |
May 13, 2011 | 8.349 | 8.472 | 8.028 | 8.217 | 614,416 | -0.13(-1.58%) |
May 12, 2011 | 8.490 | 8.726 | 8.113 | 8.349 | 2,017,883 | +0.38(+4.73%) |
May 11, 2011 | 8.198 | 8.377 | 7.783 | 7.972 | 705,682 | -0.13(-1.63%) |
May 10, 2011 | 7.783 | 8.264 | 7.726 | 8.104 | 695,116 | +0.37(+4.76%) |
May 09, 2011 | 7.736 | 7.783 | 7.679 | 7.736 | 228,359 | +0.02(+0.24%) |
May 06, 2011 | 7.745 | 7.830 | 7.641 | 7.717 | 348,106 | +0.12(+1.61%) |
May 05, 2011 | 7.745 | 7.868 | 7.557 | 7.594 | 450,130 | -0.20(-2.54%) |
May 04, 2011 | 7.877 | 7.906 | 7.575 | 7.792 | 559,244 | +0.01(+0.12%) |
May 03, 2011 | 8.000 | 8.123 | 7.651 | 7.783 | 717,606 | -0.27(-3.40%) |
May 02, 2011 | 8.085 | 8.093 | 8.038 | 8.057 | 290,133 | -0.09(-1.16%) |
Apr 29, 2011 | 7.887 | 8.217 | 7.887 | 8.151 | 409,276 | +0.23(+2.86%) |
Apr 28, 2011 | 8.057 | 8.112 | 7.896 | 7.924 | 656,895 | -0.12(-1.52%) |
Apr 27, 2011 | 8.283 | 8.292 | 8.028 | 8.047 | 678,170 | -0.19(-2.29%) |
Apr 26, 2011 | 8.340 | 8.424 | 8.207 | 8.236 | 518,156 | -0.10(-1.24%) |
Apr 25, 2011 | 8.415 | 8.434 | 8.302 | 8.340 | 355,176 | -0.10(-1.23%) |
Apr 21, 2011 | 8.632 | 8.660 | 8.368 | 8.443 | 445,098 | -0.13(-1.54%) |
Apr 20, 2011 | 8.849 | 8.868 | 8.538 | 8.575 | 644,761 | -0.11(-1.30%) |
Apr 19, 2011 | 8.585 | 8.774 | 8.509 | 8.689 | 761,298 | +0.27(+3.25%) |
Apr 18, 2011 | 8.575 | 8.906 | 8.311 | 8.415 | 1,628,921 | -0.23(-2.62%) |
Apr 15, 2011 | 7.660 | 8.849 | 7.613 | 8.641 | 4,170,728 | +0.93(+12.12%) |
Apr 14, 2011 | 7.915 | 7.953 | 7.674 | 7.707 | 328,734 | -0.25(-3.20%) |
Apr 13, 2011 | 7.972 | 8.075 | 7.877 | 7.962 | 360,997 | +0.03(+0.36%) |
Apr 12, 2011 | 7.858 | 8.047 | 7.613 | 7.934 | 708,912 | +0.06(+0.72%) |
Apr 11, 2011 | 8.349 | 8.377 | 7.868 | 7.877 | 592,582 | -0.45(-5.44%) |
Apr 08, 2011 | 8.349 | 8.406 | 8.255 | 8.330 | 328,198 | +0.04(+0.46%) |
Apr 07, 2011 | 8.340 | 8.443 | 8.255 | 8.292 | 353,280 | +0.01(+0.11%) |
Apr 06, 2011 | 8.481 | 8.490 | 8.189 | 8.283 | 547,169 | -0.12(-1.46%) |
Apr 05, 2011 | 7.972 | 8.585 | 7.953 | 8.406 | 1,216,189 | +0.45(+5.69%) |
Apr 04, 2011 | 7.717 | 8.085 | 7.689 | 7.953 | 855,729 | +0.23(+2.93%) |
Apr 01, 2011 | 7.726 | 7.943 | 7.660 | 7.726 | 595,573 | +0.03(+0.37%) |
Mar 31, 2011 | 7.660 | 7.745 | 7.528 | 7.698 | 697,102 | +0.06(+0.74%) |
Mar 30, 2011 | 7.585 | 7.811 | 7.575 | 7.641 | 917,300 | +0.07(+0.87%) |
Mar 29, 2011 | 7.792 | 7.792 | 7.557 | 7.575 | 500,754 | -0.19(-2.43%) |
Mar 28, 2011 | 7.349 | 7.821 | 7.311 | 7.764 | 858,175 | +0.43(+5.92%) |
Mar 25, 2011 | 7.321 | 7.472 | 7.311 | 7.330 | 464,002 | -0.04(-0.51%) |
Mar 24, 2011 | 7.500 | 7.519 | 7.321 | 7.368 | 656,026 | -0.08(-1.14%) |
Mar 23, 2011 | 7.575 | 7.623 | 7.358 | 7.453 | 558,218 | -0.15(-1.99%) |
Mar 22, 2011 | 7.707 | 7.755 | 7.547 | 7.604 | 401,072 | -0.11(-1.47%) |
Mar 21, 2011 | 7.574 | 7.792 | 7.538 | 7.717 | 1,362,808 | -0.13(-1.68%) |
Mar 18, 2011 | 7.075 | 8.066 | 7.000 | 7.849 | 4,008,292 | +0.91(+13.04%) |
Mar 17, 2011 | 7.094 | 7.264 | 6.934 | 6.943 | 632,471 | +0.04(+0.55%) |
Mar 16, 2011 | 7.113 | 7.207 | 6.877 | 6.906 | 604,825 | -0.21(-2.92%) |
Mar 15, 2011 | 7.151 | 7.406 | 7.094 | 7.113 | 526,857 | -0.29(-3.95%) |
Mar 14, 2011 | 7.349 | 7.443 | 7.255 | 7.406 | 390,694 | -0.01(-0.13%) |
Mar 11, 2011 | 7.264 | 7.462 | 7.179 | 7.415 | 348,749 | +0.14(+1.94%) |
Mar 10, 2011 | 7.264 | 7.330 | 7.142 | 7.274 | 613,752 | -0.05(-0.64%) |
Mar 09, 2011 | 7.311 | 7.368 | 7.151 | 7.321 | 534,505 | -0.04(-0.51%) |
Mar 08, 2011 | 7.528 | 7.574 | 7.264 | 7.358 | 590,098 | -0.17(-2.25%) |
Mar 07, 2011 | 7.782 | 7.839 | 7.528 | 7.528 | 546,220 | -0.14(-1.84%) |
Mar 04, 2011 | 7.914 | 7.980 | 7.547 | 7.669 | 1,178,145 | -0.31(-3.90%) |
Mar 03, 2011 | 8.197 | 8.546 | 7.961 | 7.980 | 936,271 | -0.19(-2.31%) |
Mar 02, 2011 | 7.896 | 8.225 | 7.896 | 8.169 | 566,854 | +0.03(+0.35%) |
Mar 01, 2011 | 8.244 | 8.329 | 8.084 | 8.141 | 571,723 | -0.08(-1.03%) |
Feb 28, 2011 | 8.244 | 8.376 | 8.197 | 8.225 | 368,082 | +0.03(+0.34%) |
Feb 25, 2011 | 8.065 | 8.254 | 7.801 | 8.197 | 575,823 | +0.23(+2.84%) |
Feb 24, 2011 | 8.159 | 8.178 | 7.961 | 7.971 | 390,360 | -0.16(-1.97%) |
Feb 23, 2011 | 8.159 | 8.272 | 8.009 | 8.131 | 539,638 | +0.08(+1.05%) |
Feb 22, 2011 | 8.442 | 8.442 | 8.009 | 8.046 | 764,750 | -0.37(-4.37%) |
Feb 18, 2011 | 8.583 | 8.583 | 8.385 | 8.414 | 819,730 | -0.18(-2.08%) |
Feb 17, 2011 | 8.857 | 8.932 | 8.574 | 8.593 | 756,915 | -0.26(-2.98%) |
Feb 16, 2011 | 8.753 | 8.941 | 8.659 | 8.857 | 773,346 | +0.21(+2.40%) |
Feb 15, 2011 | 8.583 | 8.744 | 8.574 | 8.649 | 418,245 | +0.07(+0.77%) |
Feb 14, 2011 | 8.480 | 8.621 | 8.367 | 8.583 | 699,506 | +0.14(+1.67%) |
Feb 11, 2011 | 8.357 | 8.489 | 8.244 | 8.442 | 656,899 | +0.09(+1.13%) |
Feb 10, 2011 | 8.338 | 8.385 | 8.244 | 8.348 | 561,190 | -0.08(-1.01%) |
Feb 09, 2011 | 8.583 | 8.621 | 8.385 | 8.433 | 621,546 | -0.15(-1.76%) |
Feb 08, 2011 | 8.272 | 8.630 | 8.272 | 8.583 | 1,547,941 | +0.28(+3.41%) |
Feb 07, 2011 | 8.367 | 8.461 | 8.282 | 8.301 | 1,021,063 | -0.03(-0.34%) |
Feb 04, 2011 | 8.282 | 8.367 | 8.197 | 8.329 | 1,586,444 | +0.15(+1.84%) |
Feb 03, 2011 | 8.951 | 8.951 | 8.131 | 8.178 | 6,983,006 | -2.09(-20.37%) |
Feb 02, 2011 | 10.51 | 10.69 | 10.21 | 10.27 | 920,800 | -0.18(-1.71%) |
Feb 01, 2011 | 10.40 | 10.55 | 10.27 | 10.45 | 500,862 | +0.18(+1.74%) |
Jan 31, 2011 | 9.921 | 10.45 | 9.902 | 10.27 | 539,026 | +0.33(+3.32%) |
Jan 28, 2011 | 10.38 | 10.38 | 9.921 | 9.940 | 506,588 | -0.45(-4.35%) |
Jan 27, 2011 | 10.46 | 10.58 | 10.37 | 10.39 | 220,618 | -0.08(-0.81%) |
Jan 26, 2011 | 10.49 | 10.55 | 10.37 | 10.48 | 302,529 | -0.01(-0.09%) |
Jan 25, 2011 | 10.61 | 10.78 | 10.37 | 10.49 | 483,154 | -0.32(-2.96%) |
Jan 24, 2011 | 10.60 | 10.84 | 10.34 | 10.81 | 613,384 | +0.25(+2.41%) |
Jan 21, 2011 | 10.85 | 10.85 | 10.55 | 10.55 | 473,017 | -0.13(-1.23%) |
Jan 20, 2011 | 10.63 | 10.70 | 10.28 | 10.68 | 792,694 | +0.13(+1.25%) |
Jan 19, 2011 | 11.08 | 11.30 | 10.52 | 10.55 | 888,186 | -0.55(-4.92%) |
Jan 18, 2011 | 11.33 | 11.50 | 11.03 | 11.10 | 764,729 | -0.30(-2.64%) |
Jan 14, 2011 | 11.19 | 11.68 | 10.88 | 11.40 | 1,182,928 | +0.15(+1.34%) |
Jan 13, 2011 | 12.04 | 12.04 | 11.15 | 11.25 | 1,714,152 | -0.83(-6.86%) |
Jan 12, 2011 | 10.84 | 12.17 | 10.79 | 12.08 | 3,110,886 | +1.35(+12.56%) |
Jan 11, 2011 | 10.19 | 10.74 | 10.02 | 10.73 | 991,004 | +0.57(+5.56%) |
Jan 10, 2011 | 9.771 | 10.26 | 9.601 | 10.17 | 773,740 | +0.41(+4.25%) |
Jan 07, 2011 | 9.940 | 10.02 | 9.742 | 9.752 | 448,200 | -0.18(-1.80%) |
Jan 06, 2011 | 9.799 | 10.02 | 9.742 | 9.931 | 468,022 | +0.17(+1.74%) |
Jan 05, 2011 | 9.469 | 9.771 | 9.422 | 9.761 | 537,720 | +0.33(+3.50%) |
Jan 04, 2011 | 10.04 | 10.04 | 9.356 | 9.431 | 1,414,804 | -0.40(-4.03%) |