Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 6.440 | 6.480 | 6.210 | 6.250 | 940,118 | -0.13(-2.04%) |
Jan 30, 2012 | 6.080 | 6.410 | 6.011 | 6.380 | 1,280,031 | +0.24(+3.91%) |
Jan 27, 2012 | 6.050 | 6.175 | 6.000 | 6.140 | 973,254 | +0.07(+1.15%) |
Jan 26, 2012 | 6.230 | 6.240 | 6.020 | 6.070 | 864,686 | -0.11(-1.78%) |
Jan 25, 2012 | 6.060 | 6.215 | 5.940 | 6.180 | 1,143,280 | +0.12(+1.98%) |
Jan 24, 2012 | 5.970 | 6.070 | 5.800 | 6.060 | 951,864 | +0.06(+1.00%) |
Jan 23, 2012 | 6.030 | 6.160 | 5.900 | 6.000 | 1,006,917 | -0.04(-0.66%) |
Jan 20, 2012 | 6.150 | 6.150 | 5.830 | 6.040 | 2,647,502 | -0.26(-4.13%) |
Jan 19, 2012 | 6.430 | 6.540 | 6.290 | 6.300 | 891,179 | -0.09(-1.41%) |
Jan 18, 2012 | 6.350 | 6.430 | 6.270 | 6.390 | 1,527,102 | +0.06(+0.95%) |
Jan 17, 2012 | 6.430 | 6.520 | 6.280 | 6.330 | 1,865,764 | -0.39(-5.80%) |
Jan 13, 2012 | 6.170 | 6.770 | 6.150 | 6.720 | 4,384,959 | +0.43(+6.84%) |
Jan 12, 2012 | 6.310 | 6.320 | 6.190 | 6.290 | 1,493,744 | +0.05(+0.80%) |
Jan 11, 2012 | 6.140 | 6.310 | 6.010 | 6.240 | 1,283,036 | +0.08(+1.30%) |
Jan 10, 2012 | 5.800 | 6.230 | 5.790 | 6.160 | 2,064,413 | +0.40(+6.94%) |
Jan 09, 2012 | 5.740 | 5.950 | 5.640 | 5.760 | 861,989 | +0.03(+0.52%) |
Jan 06, 2012 | 5.730 | 5.790 | 5.650 | 5.730 | 945,220 | -0.03(-0.52%) |
Jan 05, 2012 | 5.620 | 5.830 | 5.561 | 5.760 | 730,397 | +0.08(+1.41%) |
Jan 04, 2012 | 5.710 | 5.800 | 5.645 | 5.680 | 508,583 | +0.08(+1.52%) |
Dec 30, 2011 | 5.560 | 5.670 | 5.500 | 5.595 | 754,882 | +0.04(+0.63%) |
Dec 29, 2011 | 5.470 | 5.600 | 5.400 | 5.560 | 507,360 | +0.10(+1.83%) |
Dec 28, 2011 | 5.380 | 5.500 | 5.300 | 5.460 | 739,293 | +0.08(+1.49%) |
Dec 27, 2011 | 5.440 | 5.480 | 5.330 | 5.380 | 770,375 | -0.07(-1.28%) |
Dec 23, 2011 | 5.400 | 5.530 | 5.380 | 5.450 | 662,633 | +0.08(+1.49%) |
Dec 21, 2011 | 5.380 | 5.420 | 5.210 | 5.370 | 1,275,187 | -0.02(-0.37%) |
Dec 20, 2011 | 5.260 | 5.390 | 5.200 | 5.390 | 1,494,328 | +0.20(+3.85%) |
Dec 19, 2011 | 5.270 | 5.390 | 5.160 | 5.190 | 1,200,138 | -0.03(-0.57%) |
Dec 16, 2011 | 5.330 | 5.400 | 5.160 | 5.220 | 2,846,095 | -0.08(-1.51%) |
Dec 15, 2011 | 5.200 | 5.350 | 5.030 | 5.300 | 1,149,296 | +0.17(+3.31%) |
Dec 14, 2011 | 5.230 | 5.290 | 5.100 | 5.130 | 830,730 | -0.17(-3.21%) |
Dec 13, 2011 | 5.450 | 5.490 | 5.250 | 5.300 | 1,486,095 | -0.05(-0.93%) |
Dec 12, 2011 | 5.210 | 5.370 | 5.100 | 5.350 | 1,011,514 | +0.06(+1.13%) |
Dec 09, 2011 | 5.170 | 5.330 | 5.030 | 5.290 | 1,024,693 | +0.15(+2.92%) |
Dec 08, 2011 | 5.350 | 5.500 | 5.060 | 5.140 | 2,951,792 | +0.04(+0.78%) |
Dec 07, 2011 | 4.970 | 5.130 | 4.920 | 5.100 | 1,453,232 | +0.12(+2.41%) |
Dec 06, 2011 | 5.170 | 5.170 | 4.950 | 4.980 | 1,179,293 | -0.21(-4.05%) |
Dec 05, 2011 | 5.000 | 5.190 | 4.900 | 5.190 | 1,082,668 | +0.27(+5.49%) |
Dec 02, 2011 | 4.990 | 5.010 | 4.820 | 4.920 | 756,273 | +0.00(+0.00%) |
Dec 01, 2011 | 4.970 | 5.040 | 4.830 | 4.920 | 767,098 | -0.08(-1.60%) |
Nov 30, 2011 | 4.960 | 5.140 | 4.870 | 5.000 | 1,805,716 | +0.17(+3.52%) |
Nov 29, 2011 | 4.680 | 4.830 | 4.550 | 4.830 | 2,300,785 | +0.17(+3.65%) |
Nov 28, 2011 | 4.390 | 4.660 | 4.380 | 4.660 | 1,931,404 | +0.43(+10.17%) |
Nov 25, 2011 | 4.220 | 4.250 | 4.140 | 4.230 | 470,308 | -0.02(-0.47%) |
Nov 23, 2011 | 4.290 | 4.310 | 4.070 | 4.250 | 1,490,950 | -0.07(-1.62%) |
Nov 22, 2011 | 4.210 | 4.360 | 4.140 | 4.320 | 1,610,989 | +0.10(+2.37%) |
Nov 21, 2011 | 4.230 | 4.300 | 4.110 | 4.220 | 1,367,945 | -0.10(-2.31%) |
Nov 18, 2011 | 4.310 | 4.430 | 4.180 | 4.320 | 763,837 | +0.01(+0.23%) |
Nov 17, 2011 | 4.290 | 4.440 | 4.260 | 4.310 | 754,661 | +0.03(+0.70%) |
Nov 16, 2011 | 4.370 | 4.380 | 4.255 | 4.280 | 1,204,041 | -0.16(-3.60%) |
Nov 15, 2011 | 4.500 | 4.550 | 4.300 | 4.440 | 925,716 | -0.10(-2.20%) |
Nov 14, 2011 | 4.750 | 4.800 | 4.480 | 4.540 | 954,685 | -0.12(-2.58%) |
Nov 11, 2011 | 4.670 | 4.680 | 4.595 | 4.660 | 553,563 | +0.03(+0.65%) |
Nov 10, 2011 | 4.640 | 4.650 | 4.480 | 4.630 | 901,390 | +0.06(+1.31%) |
Nov 09, 2011 | 4.600 | 4.660 | 4.540 | 4.570 | 977,166 | -0.16(-3.38%) |
Nov 08, 2011 | 4.650 | 4.760 | 4.520 | 4.730 | 689,579 | +0.12(+2.60%) |
Nov 07, 2011 | 4.750 | 4.860 | 4.510 | 4.610 | 990,182 | -0.13(-2.74%) |
Nov 04, 2011 | 4.620 | 4.810 | 4.580 | 4.740 | 1,353,273 | +0.06(+1.28%) |
Nov 03, 2011 | 5.000 | 5.160 | 4.570 | 4.680 | 2,322,662 | -0.28(-5.65%) |
Nov 02, 2011 | 5.400 | 5.500 | 4.790 | 4.960 | 2,445,386 | -0.34(-6.42%) |
Nov 01, 2011 | 5.260 | 5.420 | 5.230 | 5.300 | 1,424,272 | -0.12(-2.21%) |
Oct 31, 2011 | 5.540 | 5.640 | 5.420 | 5.420 | 1,342,779 | -0.20(-3.56%) |
Oct 28, 2011 | 5.510 | 5.700 | 5.510 | 5.620 | 814,371 | +0.09(+1.63%) |
Oct 27, 2011 | 5.240 | 5.548 | 5.200 | 5.530 | 2,281,921 | +0.49(+9.72%) |
Oct 26, 2011 | 5.090 | 5.260 | 4.980 | 5.040 | 1,121,181 | +0.05(+1.00%) |
Oct 25, 2011 | 5.160 | 5.245 | 4.960 | 4.990 | 1,568,895 | -0.20(-3.85%) |
Oct 24, 2011 | 5.030 | 5.230 | 5.000 | 5.190 | 1,850,728 | +0.19(+3.80%) |
Oct 21, 2011 | 4.570 | 5.010 | 4.570 | 5.000 | 2,810,475 | +0.50(+11.11%) |
Oct 20, 2011 | 4.630 | 4.670 | 4.390 | 4.500 | 796,028 | -0.13(-2.81%) |
Oct 19, 2011 | 4.680 | 4.770 | 4.505 | 4.630 | 1,477,759 | -0.03(-0.64%) |
Oct 18, 2011 | 4.770 | 4.860 | 4.610 | 4.660 | 1,496,818 | -0.08(-1.69%) |
Oct 17, 2011 | 4.940 | 5.020 | 4.700 | 4.740 | 970,794 | -0.25(-5.01%) |
Oct 14, 2011 | 5.060 | 5.190 | 4.920 | 4.990 | 666,243 | -0.03(-0.60%) |
Oct 13, 2011 | 5.120 | 5.150 | 4.930 | 5.020 | 692,136 | -0.16(-3.09%) |
Oct 12, 2011 | 4.940 | 5.220 | 4.890 | 5.180 | 1,368,128 | +0.28(+5.71%) |
Oct 11, 2011 | 4.770 | 4.920 | 4.730 | 4.900 | 790,244 | +0.06(+1.24%) |
Oct 10, 2011 | 4.760 | 4.860 | 4.680 | 4.840 | 630,973 | +0.18(+3.86%) |
Oct 07, 2011 | 4.790 | 4.800 | 4.610 | 4.660 | 1,193,031 | -0.13(-2.71%) |
Oct 06, 2011 | 4.730 | 4.800 | 4.530 | 4.790 | 1,130,938 | +0.17(+3.68%) |
Oct 05, 2011 | 4.720 | 4.900 | 4.620 | 4.620 | 1,480,742 | -0.09(-1.91%) |
Oct 04, 2011 | 4.320 | 4.720 | 4.310 | 4.710 | 1,570,612 | +0.34(+7.78%) |
Oct 03, 2011 | 4.800 | 4.880 | 4.350 | 4.370 | 2,827,994 | -0.48(-9.90%) |
Sep 30, 2011 | 4.890 | 5.020 | 4.820 | 4.850 | 979,986 | -0.13(-2.61%) |
Sep 29, 2011 | 5.140 | 5.180 | 4.820 | 4.980 | 818,154 | -0.04(-0.80%) |
Sep 28, 2011 | 5.330 | 5.330 | 5.020 | 5.020 | 1,075,169 | -0.29(-5.46%) |
Sep 27, 2011 | 5.220 | 5.450 | 5.080 | 5.310 | 1,020,455 | +0.23(+4.53%) |
Sep 26, 2011 | 5.180 | 5.240 | 4.940 | 5.080 | 799,221 | -0.04(-0.78%) |
Sep 23, 2011 | 5.010 | 5.130 | 4.940 | 5.120 | 1,047,506 | +0.11(+2.20%) |
Sep 22, 2011 | 4.930 | 5.220 | 4.930 | 5.010 | 1,314,009 | -0.06(-1.18%) |
Sep 21, 2011 | 5.210 | 5.520 | 5.060 | 5.070 | 1,724,438 | -0.01(-0.20%) |
Sep 20, 2011 | 5.010 | 5.220 | 4.950 | 5.080 | 2,273,120 | +0.10(+2.01%) |
Sep 19, 2011 | 5.090 | 5.210 | 4.970 | 4.980 | 950,291 | -0.23(-4.41%) |
Sep 16, 2011 | 5.380 | 5.380 | 5.170 | 5.210 | 1,716,925 | -0.10(-1.88%) |
Sep 15, 2011 | 5.230 | 5.330 | 5.080 | 5.310 | 607,591 | +0.14(+2.71%) |
Sep 14, 2011 | 5.180 | 5.280 | 5.030 | 5.170 | 715,739 | +0.03(+0.58%) |
Sep 13, 2011 | 5.080 | 5.210 | 5.030 | 5.140 | 716,297 | +0.08(+1.58%) |
Sep 12, 2011 | 4.990 | 5.230 | 4.940 | 5.060 | 652,852 | +0.00(+0.00%) |
Sep 09, 2011 | 5.210 | 5.390 | 5.010 | 5.060 | 819,542 | -0.20(-3.80%) |
Sep 08, 2011 | 5.480 | 5.550 | 5.205 | 5.260 | 918,436 | -0.26(-4.71%) |
Sep 07, 2011 | 5.430 | 5.570 | 5.340 | 5.520 | 655,302 | +0.18(+3.37%) |
Sep 06, 2011 | 5.160 | 5.420 | 5.070 | 5.340 | 693,715 | +0.03(+0.56%) |
Sep 02, 2011 | 5.400 | 5.530 | 5.270 | 5.310 | 670,143 | -0.24(-4.32%) |
Sep 01, 2011 | 5.710 | 5.850 | 5.500 | 5.550 | 715,204 | -0.17(-3.06%) |
Aug 31, 2011 | 5.890 | 5.970 | 5.680 | 5.725 | 1,041,571 | -0.12(-1.97%) |
Aug 30, 2011 | 5.830 | 5.940 | 5.710 | 5.840 | 525,159 | -0.06(-1.02%) |
Aug 29, 2011 | 5.670 | 5.910 | 5.610 | 5.900 | 1,072,963 | +0.26(+4.61%) |
Aug 26, 2011 | 5.280 | 5.650 | 5.100 | 5.640 | 1,370,693 | +0.36(+6.82%) |
Aug 25, 2011 | 5.560 | 5.650 | 5.280 | 5.280 | 1,185,492 | -0.24(-4.35%) |
Aug 24, 2011 | 5.330 | 5.600 | 5.320 | 5.520 | 1,520,334 | +0.28(+5.34%) |
Aug 23, 2011 | 5.020 | 5.330 | 4.948 | 5.240 | 1,354,432 | +0.23(+4.59%) |
Aug 22, 2011 | 5.150 | 5.280 | 4.980 | 5.010 | 815,585 | -0.01(-0.20%) |
Aug 19, 2011 | 4.940 | 5.270 | 4.810 | 5.020 | 1,102,088 | +0.05(+1.01%) |
Aug 18, 2011 | 5.100 | 5.130 | 4.820 | 4.970 | 1,277,946 | -0.32(-6.05%) |
Aug 17, 2011 | 5.350 | 5.460 | 5.170 | 5.290 | 694,476 | -0.04(-0.75%) |
Aug 16, 2011 | 5.560 | 5.580 | 5.277 | 5.330 | 765,808 | -0.32(-5.66%) |
Aug 15, 2011 | 5.470 | 5.650 | 5.400 | 5.650 | 684,853 | +0.25(+4.63%) |
Aug 12, 2011 | 5.550 | 5.680 | 5.320 | 5.400 | 1,122,492 | -0.08(-1.46%) |
Aug 11, 2011 | 5.320 | 5.590 | 5.110 | 5.480 | 2,206,719 | +0.21(+3.98%) |
Aug 10, 2011 | 5.520 | 5.886 | 5.250 | 5.270 | 2,497,815 | -0.46(-8.03%) |
Aug 09, 2011 | 5.500 | 5.760 | 5.160 | 5.730 | 3,799,719 | +0.63(+12.35%) |
Aug 08, 2011 | 5.200 | 5.540 | 5.050 | 5.100 | 3,612,923 | -0.25(-4.67%) |
Aug 05, 2011 | 5.250 | 5.490 | 4.920 | 5.350 | 3,535,358 | -0.04(-0.74%) |
Aug 04, 2011 | 5.850 | 5.930 | 5.375 | 5.390 | 3,162,913 | -0.47(-8.02%) |
Aug 03, 2011 | 5.990 | 6.190 | 5.590 | 5.860 | 3,058,469 | -0.09(-1.51%) |
Aug 02, 2011 | 6.240 | 6.380 | 5.950 | 5.950 | 1,490,652 | -0.31(-4.95%) |
Aug 01, 2011 | 6.540 | 6.730 | 6.130 | 6.260 | 1,789,957 | -0.18(-2.80%) |
Jul 29, 2011 | 6.300 | 6.540 | 6.200 | 6.440 | 1,156,279 | +0.09(+1.42%) |
Jul 28, 2011 | 6.480 | 6.550 | 6.270 | 6.350 | 1,562,390 | -0.09(-1.40%) |
Jul 27, 2011 | 6.820 | 6.860 | 6.315 | 6.440 | 1,801,354 | -0.37(-5.43%) |
Jul 26, 2011 | 7.150 | 7.220 | 6.810 | 6.810 | 1,145,455 | -0.31(-4.35%) |
Jul 25, 2011 | 7.260 | 7.300 | 7.110 | 7.120 | 630,019 | -0.24(-3.26%) |
Jul 22, 2011 | 7.470 | 7.500 | 7.320 | 7.360 | 475,305 | -0.09(-1.21%) |
Jul 21, 2011 | 7.440 | 7.570 | 7.350 | 7.450 | 480,745 | +0.03(+0.40%) |
Jul 20, 2011 | 7.390 | 7.500 | 7.260 | 7.420 | 544,268 | +0.04(+0.54%) |
Jul 19, 2011 | 7.430 | 7.500 | 7.330 | 7.380 | 684,472 | +0.00(+0.00%) |
Jul 18, 2011 | 7.640 | 7.640 | 7.330 | 7.380 | 1,067,429 | -0.27(-3.53%) |
Jul 15, 2011 | 7.460 | 7.700 | 7.360 | 7.650 | 2,300,466 | +0.19(+2.55%) |
Jul 14, 2011 | 7.500 | 7.590 | 7.380 | 7.460 | 1,107,490 | +0.03(+0.40%) |
Jul 13, 2011 | 7.390 | 7.515 | 7.310 | 7.430 | 1,019,248 | +0.08(+1.09%) |
Jul 12, 2011 | 7.310 | 7.420 | 7.290 | 7.350 | 497,849 | -0.01(-0.14%) |
Jul 11, 2011 | 7.410 | 7.460 | 7.240 | 7.360 | 868,570 | -0.16(-2.13%) |
Jul 08, 2011 | 7.550 | 7.600 | 7.430 | 7.520 | 594,330 | -0.12(-1.57%) |
Jul 07, 2011 | 7.410 | 7.740 | 7.290 | 7.640 | 1,350,003 | +0.29(+3.95%) |
Jul 06, 2011 | 7.300 | 7.410 | 7.170 | 7.350 | 621,619 | +0.00(+0.00%) |
Jul 05, 2011 | 7.400 | 7.450 | 7.260 | 7.350 | 484,316 | -0.05(-0.68%) |
Jul 01, 2011 | 7.280 | 7.450 | 7.251 | 7.400 | 1,129,682 | +0.13(+1.79%) |
Jun 30, 2011 | 7.200 | 7.270 | 7.080 | 7.270 | 1,415,502 | +0.05(+0.69%) |
Jun 29, 2011 | 7.300 | 7.340 | 7.200 | 7.220 | 873,877 | -0.02(-0.28%) |
Jun 28, 2011 | 7.400 | 7.400 | 7.210 | 7.240 | 1,066,197 | -0.11(-1.50%) |
Jun 27, 2011 | 7.370 | 7.490 | 7.270 | 7.350 | 876,249 | -0.05(-0.68%) |
Jun 24, 2011 | 7.590 | 7.600 | 7.350 | 7.400 | 2,075,396 | -0.17(-2.25%) |
Jun 23, 2011 | 7.560 | 7.620 | 7.400 | 7.570 | 773,224 | -0.13(-1.69%) |
Jun 22, 2011 | 7.840 | 7.910 | 7.700 | 7.700 | 388,756 | -0.17(-2.16%) |
Jun 21, 2011 | 7.950 | 7.950 | 7.800 | 7.870 | 668,779 | -0.02(-0.25%) |
Jun 20, 2011 | 7.860 | 7.950 | 7.640 | 7.890 | 799,085 | +0.24(+3.14%) |
Jun 17, 2011 | 7.920 | 7.950 | 7.630 | 7.650 | 1,351,428 | -0.21(-2.67%) |
Jun 16, 2011 | 7.700 | 8.060 | 7.660 | 7.860 | 1,017,951 | +0.17(+2.21%) |
Jun 15, 2011 | 7.400 | 7.860 | 7.380 | 7.690 | 2,194,018 | +0.20(+2.67%) |
Jun 14, 2011 | 7.650 | 7.730 | 7.400 | 7.490 | 3,242,669 | -0.06(-0.79%) |
Jun 13, 2011 | 7.840 | 7.900 | 7.530 | 7.550 | 1,030,693 | -0.29(-3.70%) |
Jun 10, 2011 | 8.090 | 8.090 | 7.810 | 7.840 | 899,992 | -0.26(-3.21%) |
Jun 09, 2011 | 7.960 | 8.230 | 7.960 | 8.100 | 714,448 | +0.13(+1.63%) |
Jun 08, 2011 | 8.140 | 8.200 | 7.810 | 7.970 | 2,064,714 | -0.27(-3.29%) |
Jun 07, 2011 | 8.710 | 8.970 | 8.240 | 8.241 | 1,416,374 | -0.01(-0.11%) |
Jun 06, 2011 | 9.080 | 9.115 | 8.170 | 8.250 | 1,985,116 | -0.87(-9.53%) |
Jun 03, 2011 | 9.210 | 9.300 | 9.050 | 9.119 | 672,498 | +0.12(+1.32%) |
May 24, 2011 | 9.220 | 9.280 | 8.920 | 9.000 | 956,641 | -0.21(-2.28%) |
May 23, 2011 | 9.400 | 9.450 | 9.140 | 9.210 | 946,481 | -0.37(-3.86%) |
May 20, 2011 | 9.530 | 9.650 | 9.400 | 9.580 | 675,240 | -0.01(-0.10%) |
May 19, 2011 | 9.980 | 10.02 | 9.420 | 9.590 | 736,038 | -0.28(-2.84%) |
May 18, 2011 | 9.940 | 9.990 | 9.830 | 9.870 | 578,144 | -0.01(-0.10%) |
May 17, 2011 | 10.00 | 10.06 | 9.820 | 9.880 | 905,399 | -0.07(-0.70%) |
May 16, 2011 | 10.20 | 10.39 | 9.950 | 9.950 | 526,585 | -0.35(-3.35%) |
May 13, 2011 | 10.49 | 10.62 | 10.21 | 10.29 | 566,571 | -0.14(-1.39%) |
May 12, 2011 | 10.21 | 10.44 | 10.05 | 10.44 | 579,664 | +0.16(+1.56%) |
May 11, 2011 | 10.50 | 10.50 | 10.20 | 10.28 | 634,367 | -0.14(-1.34%) |
May 10, 2011 | 10.23 | 10.42 | 10.15 | 10.42 | 497,121 | +0.25(+2.46%) |
May 09, 2011 | 10.03 | 10.26 | 9.970 | 10.17 | 412,146 | +0.10(+0.99%) |
May 06, 2011 | 10.21 | 10.25 | 9.980 | 10.07 | 505,218 | +0.00(+0.00%) |
May 05, 2011 | 10.03 | 10.15 | 9.900 | 10.07 | 901,634 | +0.02(+0.20%) |
May 04, 2011 | 10.14 | 10.22 | 10.04 | 10.05 | 922,177 | -0.03(-0.30%) |
May 03, 2011 | 10.35 | 10.36 | 9.890 | 10.08 | 989,773 | -0.28(-2.70%) |
May 02, 2011 | 10.37 | 10.83 | 10.32 | 10.36 | 1,175,218 | -0.02(-0.19%) |
Apr 29, 2011 | 10.03 | 10.40 | 9.980 | 10.38 | 1,409,899 | +0.38(+3.80%) |
Apr 28, 2011 | 9.880 | 10.40 | 9.810 | 10.00 | 1,441,156 | +0.04(+0.40%) |
Apr 27, 2011 | 9.970 | 10.04 | 9.850 | 9.960 | 627,312 | +0.05(+0.50%) |
Apr 26, 2011 | 9.890 | 10.00 | 9.840 | 9.910 | 771,038 | +0.09(+0.87%) |
Apr 25, 2011 | 9.740 | 9.910 | 9.700 | 9.825 | 563,949 | +0.01(+0.15%) |
Apr 21, 2011 | 9.830 | 10.04 | 9.470 | 9.810 | 1,105,216 | +0.28(+2.94%) |
Apr 20, 2011 | 9.790 | 9.940 | 9.490 | 9.530 | 2,243,603 | -0.05(-0.52%) |
Apr 19, 2011 | 9.840 | 10.00 | 9.560 | 9.580 | 756,010 | -0.21(-2.15%) |
Apr 18, 2011 | 9.920 | 10.00 | 9.730 | 9.790 | 1,055,740 | -0.22(-2.20%) |
Apr 15, 2011 | 9.580 | 10.01 | 9.510 | 10.01 | 1,276,353 | +0.40(+4.16%) |
Apr 14, 2011 | 9.440 | 9.630 | 9.400 | 9.610 | 689,741 | +0.09(+0.95%) |
Apr 13, 2011 | 9.790 | 9.790 | 9.450 | 9.520 | 540,071 | -0.17(-1.75%) |
Apr 12, 2011 | 9.670 | 9.720 | 9.530 | 9.690 | 453,639 | -0.02(-0.21%) |
Apr 11, 2011 | 9.890 | 10.06 | 9.690 | 9.710 | 651,651 | -0.13(-1.32%) |
Apr 08, 2011 | 9.940 | 9.990 | 9.730 | 9.840 | 638,842 | -0.02(-0.20%) |
Apr 07, 2011 | 10.06 | 10.08 | 9.860 | 9.860 | 566,223 | -0.15(-1.50%) |
Apr 06, 2011 | 10.12 | 10.24 | 9.960 | 10.01 | 1,794,506 | +0.23(+2.35%) |
Apr 05, 2011 | 9.300 | 9.870 | 9.260 | 9.780 | 1,683,299 | +0.48(+5.16%) |
Apr 04, 2011 | 9.690 | 9.770 | 9.270 | 9.300 | 822,798 | -0.38(-3.93%) |
Apr 01, 2011 | 9.520 | 9.790 | 9.470 | 9.680 | 1,584,407 | +0.21(+2.22%) |
Mar 31, 2011 | 9.600 | 9.668 | 9.440 | 9.470 | 1,265,225 | -0.11(-1.15%) |
Mar 30, 2011 | 9.580 | 9.650 | 9.050 | 9.580 | 1,836,710 | +0.57(+6.33%) |
Mar 29, 2011 | 8.730 | 9.040 | 8.691 | 9.010 | 810,993 | +0.27(+3.09%) |
Mar 28, 2011 | 8.820 | 8.860 | 8.680 | 8.740 | 638,805 | -0.02(-0.23%) |
Mar 25, 2011 | 8.700 | 8.790 | 8.650 | 8.760 | 698,281 | +0.06(+0.69%) |
Mar 24, 2011 | 8.700 | 8.760 | 8.580 | 8.700 | 559,505 | +0.04(+0.46%) |
Mar 23, 2011 | 8.570 | 8.660 | 8.330 | 8.660 | 553,332 | +0.06(+0.70%) |
Mar 22, 2011 | 8.590 | 8.730 | 8.500 | 8.600 | 382,497 | +0.02(+0.23%) |
Mar 21, 2011 | 8.630 | 8.920 | 8.510 | 8.580 | 953,928 | -0.11(-1.27%) |
Mar 18, 2011 | 8.840 | 8.840 | 8.580 | 8.690 | 1,675,234 | -0.07(-0.80%) |
Mar 17, 2011 | 8.840 | 8.960 | 8.670 | 8.760 | 800,031 | +0.04(+0.46%) |
Mar 16, 2011 | 9.010 | 9.110 | 8.675 | 8.720 | 1,541,185 | -0.27(-3.00%) |
Mar 15, 2011 | 8.770 | 9.110 | 8.690 | 8.990 | 1,525,166 | +0.00(+0.00%) |
Mar 14, 2011 | 8.840 | 9.080 | 8.820 | 8.990 | 1,123,013 | +0.06(+0.67%) |
Mar 11, 2011 | 8.700 | 8.990 | 8.690 | 8.930 | 770,642 | +0.17(+1.94%) |
Mar 10, 2011 | 8.920 | 9.100 | 8.715 | 8.760 | 1,130,256 | -0.30(-3.31%) |
Mar 09, 2011 | 9.030 | 9.170 | 8.910 | 9.060 | 744,321 | +0.04(+0.50%) |
Mar 08, 2011 | 8.680 | 9.060 | 8.650 | 9.015 | 927,110 | +0.30(+3.50%) |
Mar 07, 2011 | 8.940 | 8.940 | 8.621 | 8.710 | 992,975 | -0.18(-2.02%) |
Mar 04, 2011 | 8.780 | 8.920 | 8.680 | 8.890 | 1,605,290 | -0.01(-0.11%) |
Mar 03, 2011 | 9.190 | 9.190 | 8.550 | 8.900 | 2,240,227 | -0.22(-2.41%) |
Mar 02, 2011 | 9.730 | 9.840 | 9.030 | 9.120 | 1,520,212 | -0.61(-6.27%) |
Mar 01, 2011 | 9.610 | 9.930 | 9.590 | 9.730 | 1,619,868 | +0.14(+1.46%) |
Feb 28, 2011 | 9.830 | 9.830 | 9.510 | 9.590 | 1,087,984 | -0.19(-1.94%) |
Feb 25, 2011 | 9.660 | 9.790 | 9.540 | 9.780 | 1,061,086 | +0.14(+1.45%) |
Feb 24, 2011 | 9.750 | 9.860 | 9.590 | 9.640 | 1,211,679 | -0.12(-1.23%) |
Feb 23, 2011 | 10.03 | 10.04 | 9.750 | 9.760 | 1,069,006 | -0.24(-2.40%) |
Feb 22, 2011 | 10.35 | 10.43 | 9.950 | 10.00 | 951,512 | -0.46(-4.40%) |
Feb 18, 2011 | 10.54 | 10.55 | 10.38 | 10.46 | 731,570 | -0.01(-0.10%) |
Feb 17, 2011 | 10.44 | 10.54 | 10.35 | 10.47 | 747,847 | +0.00(+0.00%) |
Feb 16, 2011 | 10.57 | 10.57 | 10.31 | 10.47 | 1,574,309 | -0.04(-0.38%) |
Feb 15, 2011 | 10.79 | 11.05 | 10.46 | 10.51 | 1,722,687 | -0.72(-6.41%) |
Feb 14, 2011 | 11.05 | 11.25 | 10.97 | 11.23 | 1,317,221 | +0.14(+1.26%) |
Feb 11, 2011 | 10.78 | 11.10 | 10.71 | 11.09 | 1,512,407 | +0.26(+2.40%) |
Feb 10, 2011 | 10.74 | 10.83 | 10.62 | 10.83 | 656,014 | +0.01(+0.09%) |
Feb 09, 2011 | 10.63 | 10.85 | 10.38 | 10.82 | 3,160,861 | +0.13(+1.22%) |
Feb 08, 2011 | 10.76 | 10.82 | 10.49 | 10.69 | 1,601,997 | -0.11(-1.02%) |
Feb 07, 2011 | 11.09 | 11.11 | 10.73 | 10.80 | 979,901 | -0.30(-2.70%) |
Feb 04, 2011 | 11.08 | 11.13 | 10.97 | 11.10 | 1,175,485 | -0.00(-0.02%) |
Feb 03, 2011 | 11.18 | 11.34 | 11.01 | 11.10 | 1,040,704 | -0.06(-0.52%) |
Feb 02, 2011 | 11.08 | 11.22 | 11.04 | 11.16 | 1,275,048 | -0.01(-0.09%) |