Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.790 | 4.750 | 4.750 | 4.750 | 3,100 | +0.00(+0.00%) |
Mar 28, 2012 | 4.860 | 4.750 | 4.750 | 4.750 | 1,400 | -0.04(-0.86%) |
Mar 27, 2012 | 4.680 | 4.791 | 4.680 | 4.791 | 3,774 | -0.01(-0.19%) |
Mar 26, 2012 | 4.630 | 4.800 | 4.600 | 4.800 | 1,900 | -0.05(-1.03%) |
Mar 23, 2012 | 4.740 | 4.850 | 4.610 | 4.850 | 5,390 | +0.04(+0.83%) |
Mar 22, 2012 | 4.640 | 4.970 | 4.640 | 4.810 | 5,304 | +0.26(+5.71%) |
Mar 21, 2012 | 4.760 | 4.760 | 4.550 | 4.550 | 4,852 | -0.10(-2.15%) |
Mar 20, 2012 | 4.628 | 4.650 | 4.628 | 4.650 | 500 | +0.05(+1.09%) |
Mar 19, 2012 | 4.590 | 4.600 | 4.550 | 4.600 | 5,500 | +0.05(+1.10%) |
Mar 16, 2012 | 4.720 | 4.800 | 4.550 | 4.550 | 21,912 | -0.15(-3.19%) |
Mar 15, 2012 | 4.550 | 4.850 | 4.550 | 4.700 | 8,800 | +0.11(+2.40%) |
Mar 14, 2012 | 4.560 | 4.700 | 4.500 | 4.590 | 13,282 | +0.04(+0.88%) |
Mar 13, 2012 | 4.560 | 4.750 | 4.510 | 4.550 | 22,808 | -0.15(-3.19%) |
Mar 12, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | +0.00(+0.00%) |
Mar 09, 2012 | 4.640 | 4.700 | 4.600 | 4.700 | 17,616 | +0.01(+0.22%) |
Mar 08, 2012 | 4.680 | 4.730 | 4.650 | 4.690 | 10,267 | -0.06(-1.27%) |
Mar 07, 2012 | 4.730 | 4.805 | 4.660 | 4.750 | 7,555 | -0.01(-0.21%) |
Mar 06, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 500 | -0.12(-2.46%) |
Mar 05, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 500 | -0.02(-0.37%) |
Mar 02, 2012 | 4.820 | 4.900 | 4.800 | 4.898 | 4,832 | +0.08(+1.62%) |
Mar 01, 2012 | 4.810 | 4.820 | 4.780 | 4.820 | 1,805 | -0.13(-2.62%) |
Feb 29, 2012 | 4.880 | 4.950 | 4.860 | 4.950 | 4,800 | +0.07(+1.43%) |
Feb 28, 2012 | 4.820 | 4.950 | 4.820 | 4.880 | 5,130 | -0.01(-0.20%) |
Feb 27, 2012 | 4.960 | 4.960 | 4.818 | 4.890 | 7,475 | -0.06(-1.21%) |
Feb 24, 2012 | 4.790 | 4.970 | 4.780 | 4.950 | 4,526 | +0.11(+2.27%) |
Feb 23, 2012 | 4.660 | 4.840 | 4.660 | 4.840 | 13,075 | +0.08(+1.68%) |
Feb 22, 2012 | 4.790 | 4.870 | 4.670 | 4.760 | 11,533 | -0.04(-0.83%) |
Feb 21, 2012 | 4.740 | 4.890 | 4.740 | 4.800 | 5,599 | -0.08(-1.73%) |
Feb 17, 2012 | 4.800 | 4.887 | 4.770 | 4.885 | 2,269 | +0.03(+0.55%) |
Feb 16, 2012 | 4.900 | 4.900 | 4.800 | 4.858 | 15,870 | -0.14(-2.84%) |
Feb 15, 2012 | 4.900 | 5.040 | 4.900 | 5.000 | 5,000 | +0.02(+0.40%) |
Feb 14, 2012 | 4.960 | 4.980 | 4.960 | 4.980 | 1,420 | +0.06(+1.22%) |
Feb 13, 2012 | 4.960 | 5.000 | 4.900 | 4.920 | 3,400 | -0.05(-1.06%) |
Feb 10, 2012 | 5.000 | 5.000 | 4.880 | 4.973 | 3,165 | +0.01(+0.19%) |
Feb 09, 2012 | 4.990 | 4.990 | 4.900 | 4.963 | 13,381 | -0.03(-0.54%) |
Feb 08, 2012 | 4.880 | 4.990 | 4.860 | 4.990 | 6,195 | +0.09(+1.83%) |
Feb 07, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.03(-0.59%) |
Feb 06, 2012 | 4.910 | 4.929 | 4.860 | 4.929 | 4,166 | -0.07(-1.42%) |
Feb 03, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 800 | -0.09(-1.77%) |
Feb 02, 2012 | 5.010 | 5.090 | 5.010 | 5.090 | 3,400 | +0.09(+1.80%) |
Feb 01, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 1,550 | +0.00(+0.00%) |
Jan 31, 2012 | 4.990 | 5.000 | 4.990 | 5.000 | 800 | +0.05(+1.01%) |
Jan 30, 2012 | 4.880 | 4.950 | 4.880 | 4.950 | 850 | +0.07(+1.43%) |
Jan 27, 2012 | 4.960 | 4.960 | 4.880 | 4.880 | 350 | +0.03(+0.62%) |
Jan 25, 2012 | 4.930 | 4.850 | 4.850 | 4.850 | 2,600 | -0.15(-3.00%) |
Jan 24, 2012 | 4.900 | 5.000 | 4.900 | 5.000 | 1,400 | +0.07(+1.42%) |
Jan 23, 2012 | 4.900 | 4.980 | 4.830 | 4.930 | 2,149 | -0.05(-1.00%) |
Jan 20, 2012 | 4.840 | 4.990 | 4.840 | 4.980 | 1,700 | +0.21(+4.40%) |
Jan 19, 2012 | 5.000 | 5.000 | 4.770 | 4.770 | 10,093 | -0.23(-4.60%) |
Jan 18, 2012 | 4.930 | 5.000 | 4.930 | 5.000 | 9,575 | +0.12(+2.46%) |
Jan 17, 2012 | 4.850 | 4.880 | 4.850 | 4.880 | 2,436 | -0.11(-2.20%) |
Jan 12, 2012 | 4.980 | 4.990 | 4.990 | 4.990 | 8,500 | +0.01(+0.20%) |
Jan 11, 2012 | 4.950 | 4.980 | 4.950 | 4.980 | 13,430 | +0.13(+2.68%) |
Jan 10, 2012 | 4.930 | 4.952 | 4.850 | 4.850 | 7,550 | -0.05(-1.02%) |
Jan 09, 2012 | 4.850 | 4.900 | 4.850 | 4.900 | 950 | -0.05(-1.01%) |
Jan 04, 2012 | 4.750 | 4.950 | 4.950 | 4.950 | 1,500 | +0.20(+4.21%) |
Dec 30, 2011 | 4.890 | 4.910 | 4.730 | 4.750 | 10,420 | -0.06(-1.25%) |
Dec 29, 2011 | 4.900 | 5.030 | 4.810 | 4.810 | 4,673 | -0.12(-2.43%) |
Dec 28, 2011 | 4.800 | 5.220 | 4.800 | 4.930 | 5,748 | +0.17(+3.57%) |
Dec 27, 2011 | 4.760 | 4.800 | 4.760 | 4.760 | 2,600 | -0.09(-1.86%) |
Dec 23, 2011 | 4.840 | 4.850 | 4.750 | 4.850 | 5,531 | +0.13(+2.75%) |
Dec 21, 2011 | 4.750 | 4.800 | 4.670 | 4.720 | 1,890 | -0.13(-2.68%) |
Dec 20, 2011 | 4.930 | 4.970 | 4.610 | 4.850 | 2,800 | +0.06(+1.25%) |
Dec 19, 2011 | 4.750 | 4.980 | 4.660 | 4.790 | 2,238 | +0.03(+0.63%) |
Dec 16, 2011 | 5.080 | 5.080 | 4.760 | 4.760 | 1,302 | -0.03(-0.63%) |
Dec 15, 2011 | 4.800 | 4.800 | 4.700 | 4.790 | 2,684 | +0.00(+0.00%) |
Dec 14, 2011 | 4.750 | 4.800 | 4.710 | 4.790 | 5,161 | -0.02(-0.42%) |
Dec 13, 2011 | 5.180 | 5.180 | 4.810 | 4.810 | 1,250 | -0.04(-0.82%) |
Dec 12, 2011 | 4.870 | 4.870 | 4.800 | 4.850 | 3,659 | -0.16(-3.10%) |
Dec 09, 2011 | 4.870 | 5.005 | 4.770 | 5.005 | 954 | +0.09(+1.93%) |
Dec 08, 2011 | 5.000 | 5.000 | 4.900 | 4.910 | 1,614 | -0.12(-2.42%) |
Dec 07, 2011 | 4.920 | 5.110 | 4.920 | 5.032 | 2,629 | +0.02(+0.44%) |
Dec 06, 2011 | 5.240 | 5.240 | 5.010 | 5.010 | 1,124 | -0.02(-0.40%) |
Dec 05, 2011 | 5.150 | 5.350 | 4.970 | 5.030 | 2,728 | -0.04(-0.79%) |
Dec 02, 2011 | 5.000 | 5.150 | 4.950 | 5.070 | 5,907 | +0.07(+1.40%) |
Dec 01, 2011 | 5.100 | 5.200 | 4.850 | 5.000 | 5,750 | -0.05(-0.99%) |
Nov 30, 2011 | 5.000 | 5.120 | 4.970 | 5.050 | 17,135 | +0.11(+2.23%) |
Nov 29, 2011 | 4.940 | 4.940 | 4.880 | 4.940 | 4,341 | +0.05(+1.02%) |
Nov 28, 2011 | 4.670 | 5.000 | 4.670 | 4.890 | 14,898 | +0.20(+4.26%) |
Nov 25, 2011 | 4.690 | 4.690 | 4.690 | 4.690 | 100 | -0.06(-1.26%) |
Nov 23, 2011 | 4.760 | 4.770 | 4.560 | 4.750 | 5,300 | -0.06(-1.25%) |
Nov 22, 2011 | 4.750 | 4.810 | 4.750 | 4.810 | 5,869 | +0.06(+1.26%) |
Nov 21, 2011 | 4.800 | 4.800 | 4.750 | 4.750 | 1,100 | -0.05(-1.04%) |
Nov 18, 2011 | 4.698 | 4.800 | 4.698 | 4.800 | 15,463 | +0.09(+1.91%) |
Nov 17, 2011 | 4.700 | 4.710 | 4.700 | 4.710 | 300 | -0.04(-0.84%) |
Nov 16, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 1,550 | +0.06(+1.28%) |
Nov 15, 2011 | 4.760 | 4.850 | 4.520 | 4.690 | 13,778 | -0.13(-2.70%) |
Nov 14, 2011 | 4.730 | 4.910 | 4.730 | 4.820 | 600 | +0.07(+1.47%) |
Nov 11, 2011 | 4.750 | 4.750 | 4.580 | 4.750 | 11,601 | +0.09(+1.93%) |
Nov 10, 2011 | 4.680 | 4.760 | 4.660 | 4.660 | 1,100 | -0.05(-1.06%) |
Nov 09, 2011 | 4.850 | 4.850 | 4.650 | 4.710 | 1,365 | -0.14(-2.89%) |
Nov 08, 2011 | 4.690 | 4.930 | 4.690 | 4.850 | 1,170 | +0.18(+3.85%) |
Nov 07, 2011 | 4.700 | 4.750 | 4.660 | 4.670 | 14,620 | -0.08(-1.64%) |
Nov 04, 2011 | 4.690 | 4.790 | 4.680 | 4.748 | 11,788 | +0.05(+1.02%) |
Nov 03, 2011 | 4.850 | 4.860 | 4.670 | 4.700 | 20,076 | -0.17(-3.49%) |
Nov 02, 2011 | 4.860 | 4.870 | 4.860 | 4.870 | 600 | +0.05(+1.04%) |
Nov 01, 2011 | 4.850 | 4.900 | 4.780 | 4.820 | 8,804 | -0.07(-1.43%) |
Oct 31, 2011 | 4.900 | 5.080 | 4.880 | 4.890 | 8,773 | -0.13(-2.60%) |
Oct 28, 2011 | 5.030 | 5.060 | 4.944 | 5.020 | 2,466 | -0.10(-1.95%) |
Oct 27, 2011 | 5.120 | 5.160 | 4.954 | 5.120 | 3,882 | +0.07(+1.39%) |
Oct 26, 2011 | 5.157 | 5.157 | 4.900 | 5.050 | 8,723 | -0.10(-1.98%) |
Oct 25, 2011 | 5.050 | 5.152 | 5.000 | 5.152 | 13,384 | +0.15(+3.04%) |
Oct 24, 2011 | 5.170 | 5.170 | 5.000 | 5.000 | 2,615 | -0.08(-1.57%) |
Oct 21, 2011 | 4.867 | 5.130 | 4.867 | 5.080 | 1,000 | +0.03(+0.59%) |
Oct 20, 2011 | 5.093 | 5.140 | 5.050 | 5.050 | 800 | -0.01(-0.20%) |
Oct 19, 2011 | 4.910 | 5.140 | 4.900 | 5.060 | 12,715 | +0.12(+2.43%) |
Oct 18, 2011 | 4.850 | 4.940 | 4.700 | 4.940 | 5,934 | -0.01(-0.20%) |
Oct 17, 2011 | 4.800 | 4.950 | 4.750 | 4.950 | 21,437 | +0.15(+3.12%) |
Oct 14, 2011 | 4.580 | 4.800 | 4.490 | 4.800 | 34,409 | +0.19(+4.12%) |
Oct 13, 2011 | 4.540 | 4.720 | 4.540 | 4.610 | 1,582 | +0.13(+2.90%) |
Oct 11, 2011 | 4.370 | 4.480 | 4.480 | 4.480 | 1,900 | -0.04(-0.88%) |
Oct 10, 2011 | 4.390 | 4.600 | 4.390 | 4.520 | 2,340 | +0.13(+2.96%) |
Oct 07, 2011 | 4.480 | 4.500 | 4.360 | 4.390 | 8,090 | -0.19(-4.15%) |
Oct 06, 2011 | 4.360 | 4.650 | 4.360 | 4.580 | 9,069 | +0.08(+1.78%) |
Oct 05, 2011 | 4.670 | 4.750 | 4.500 | 4.500 | 9,598 | -0.26(-5.46%) |
Oct 04, 2011 | 4.700 | 4.766 | 4.700 | 4.760 | 2,150 | -0.20(-4.03%) |
Oct 03, 2011 | 4.960 | 5.130 | 4.850 | 4.960 | 4,213 | -0.17(-3.31%) |
Sep 30, 2011 | 5.120 | 5.130 | 4.970 | 5.130 | 800 | +0.17(+3.43%) |
Sep 29, 2011 | 5.150 | 5.150 | 4.850 | 4.960 | 14,185 | +0.11(+2.27%) |
Sep 28, 2011 | 4.990 | 4.990 | 4.850 | 4.850 | 400 | -0.10(-2.02%) |
Sep 27, 2011 | 5.090 | 5.170 | 4.950 | 4.950 | 5,048 | -0.15(-2.94%) |
Sep 26, 2011 | 4.880 | 5.170 | 4.800 | 5.100 | 14,875 | +0.22(+4.51%) |
Sep 23, 2011 | 4.950 | 4.990 | 4.830 | 4.880 | 2,500 | -0.12(-2.40%) |
Sep 22, 2011 | 4.870 | 5.030 | 4.850 | 5.000 | 24,059 | +0.00(+0.00%) |
Sep 21, 2011 | 4.970 | 5.150 | 4.970 | 5.000 | 4,500 | +0.00(+0.00%) |
Sep 20, 2011 | 5.090 | 5.090 | 4.990 | 5.000 | 700 | -0.02(-0.40%) |
Sep 19, 2011 | 5.070 | 5.080 | 4.890 | 5.020 | 1,600 | -0.14(-2.71%) |
Sep 16, 2011 | 5.130 | 5.160 | 5.010 | 5.160 | 4,913 | +0.14(+2.79%) |
Sep 15, 2011 | 5.160 | 5.160 | 5.020 | 5.020 | 646 | -0.09(-1.76%) |
Sep 14, 2011 | 5.120 | 5.120 | 5.100 | 5.110 | 2,700 | -0.01(-0.20%) |
Sep 13, 2011 | 5.120 | 5.170 | 5.100 | 5.120 | 1,700 | +0.00(+0.00%) |
Sep 12, 2011 | 5.180 | 5.180 | 5.120 | 5.120 | 7,200 | -0.08(-1.54%) |
Sep 09, 2011 | 5.180 | 5.200 | 5.180 | 5.200 | 900 | +0.02(+0.39%) |
Sep 08, 2011 | 5.290 | 5.290 | 5.180 | 5.180 | 1,275 | -0.10(-1.89%) |
Sep 07, 2011 | 5.190 | 5.300 | 5.180 | 5.280 | 1,110 | -0.03(-0.56%) |
Sep 06, 2011 | 5.440 | 5.450 | 5.232 | 5.310 | 2,156 | -0.02(-0.38%) |
Sep 02, 2011 | 5.480 | 5.480 | 5.330 | 5.330 | 1,000 | -0.12(-2.20%) |
Sep 01, 2011 | 5.600 | 5.650 | 5.450 | 5.450 | 1,800 | -0.23(-4.05%) |
Aug 31, 2011 | 5.320 | 5.680 | 5.233 | 5.680 | 13,000 | +0.38(+7.17%) |
Aug 30, 2011 | 5.100 | 5.350 | 5.100 | 5.300 | 8,004 | +0.18(+3.52%) |
Aug 29, 2011 | 5.147 | 5.170 | 5.110 | 5.120 | 4,350 | -0.15(-2.85%) |
Aug 25, 2011 | 5.220 | 5.270 | 5.270 | 5.270 | 13,000 | -0.02(-0.38%) |
Aug 24, 2011 | 5.190 | 5.320 | 5.100 | 5.290 | 13,263 | +0.05(+0.95%) |
Aug 23, 2011 | 5.230 | 5.240 | 5.230 | 5.240 | 200 | -0.01(-0.19%) |
Aug 22, 2011 | 5.300 | 5.300 | 5.110 | 5.250 | 12,900 | -0.03(-0.57%) |
Aug 19, 2011 | 5.280 | 5.330 | 5.280 | 5.280 | 1,900 | +0.00(+0.00%) |
Aug 18, 2011 | 5.320 | 5.320 | 5.230 | 5.280 | 2,600 | -0.07(-1.31%) |
Aug 17, 2011 | 5.350 | 5.350 | 5.250 | 5.350 | 7,926 | -0.02(-0.37%) |
Aug 16, 2011 | 5.360 | 5.400 | 5.360 | 5.370 | 1,700 | -0.08(-1.47%) |
Aug 15, 2011 | 5.300 | 5.450 | 5.290 | 5.450 | 3,100 | +0.16(+3.02%) |
Aug 12, 2011 | 5.570 | 5.650 | 5.290 | 5.290 | 14,453 | -0.39(-6.87%) |
Aug 11, 2011 | 5.400 | 5.680 | 5.400 | 5.680 | 7,789 | +0.26(+4.80%) |
Aug 10, 2011 | 5.360 | 5.460 | 5.260 | 5.420 | 21,294 | +0.07(+1.31%) |
Aug 09, 2011 | 5.650 | 5.690 | 5.340 | 5.350 | 16,174 | -0.05(-0.93%) |
Aug 08, 2011 | 5.500 | 5.550 | 5.350 | 5.400 | 12,411 | -0.25(-4.42%) |
Aug 05, 2011 | 5.800 | 5.800 | 5.650 | 5.650 | 5,499 | -0.19(-3.25%) |
Aug 04, 2011 | 5.850 | 5.880 | 5.700 | 5.840 | 12,740 | +0.00(+0.00%) |
Aug 03, 2011 | 5.690 | 6.000 | 5.690 | 5.840 | 800 | +0.19(+3.36%) |
Aug 02, 2011 | 5.690 | 5.690 | 5.600 | 5.650 | 2,124 | -0.08(-1.40%) |
Aug 01, 2011 | 5.740 | 5.880 | 5.700 | 5.730 | 7,100 | +0.10(+1.78%) |
Jul 29, 2011 | 5.540 | 6.000 | 5.485 | 5.630 | 26,125 | -0.20(-3.43%) |
Jul 28, 2011 | 5.890 | 5.890 | 5.760 | 5.830 | 5,700 | -0.01(-0.17%) |
Jul 27, 2011 | 5.850 | 5.900 | 5.760 | 5.840 | 11,400 | -0.11(-1.85%) |
Jul 26, 2011 | 5.950 | 5.950 | 5.851 | 5.950 | 9,888 | -0.05(-0.83%) |
Jul 25, 2011 | 5.960 | 6.000 | 5.960 | 6.000 | 300 | +0.00(+0.00%) |
Jul 22, 2011 | 6.000 | 6.000 | 5.990 | 6.000 | 13,900 | +0.02(+0.33%) |
Jul 21, 2011 | 6.030 | 6.030 | 5.920 | 5.980 | 3,900 | +0.05(+0.84%) |
Jul 20, 2011 | 6.100 | 6.149 | 5.920 | 5.930 | 25,802 | -0.21(-3.34%) |
Jul 19, 2011 | 6.020 | 6.160 | 6.020 | 6.135 | 11,827 | +0.03(+0.41%) |
Jul 18, 2011 | 6.060 | 6.130 | 6.010 | 6.110 | 25,066 | +0.06(+0.99%) |
Jul 15, 2011 | 6.100 | 6.120 | 6.049 | 6.050 | 8,102 | -0.13(-2.10%) |
Jul 14, 2011 | 6.190 | 6.190 | 6.070 | 6.180 | 15,600 | -0.01(-0.16%) |
Jul 13, 2011 | 6.050 | 6.190 | 6.010 | 6.190 | 3,862 | +0.11(+1.81%) |
Jul 12, 2011 | 6.190 | 6.190 | 6.080 | 6.080 | 4,500 | -0.09(-1.47%) |
Jul 11, 2011 | 6.040 | 6.190 | 6.040 | 6.171 | 9,477 | +0.10(+1.66%) |
Jul 08, 2011 | 6.120 | 6.120 | 6.070 | 6.070 | 800 | -0.10(-1.62%) |
Jul 07, 2011 | 6.200 | 6.200 | 6.170 | 6.170 | 1,000 | -0.08(-1.20%) |
Jul 06, 2011 | 6.230 | 6.250 | 6.230 | 6.245 | 884 | +0.02(+0.32%) |
Jul 05, 2011 | 6.220 | 6.250 | 6.120 | 6.225 | 4,334 | +0.03(+0.57%) |
Jul 01, 2011 | 6.120 | 6.250 | 6.010 | 6.190 | 6,199 | -0.02(-0.32%) |
Jun 30, 2011 | 6.080 | 6.210 | 6.010 | 6.210 | 4,025 | +0.16(+2.64%) |
Jun 29, 2011 | 6.060 | 6.150 | 6.050 | 6.050 | 1,637 | -0.04(-0.66%) |
Jun 28, 2011 | 6.200 | 6.260 | 6.090 | 6.090 | 1,901 | -0.15(-2.40%) |
Jun 27, 2011 | 6.280 | 6.350 | 6.140 | 6.240 | 9,400 | -0.11(-1.73%) |
Jun 24, 2011 | 6.050 | 6.350 | 5.870 | 6.350 | 36,585 | +0.30(+4.96%) |
Jun 23, 2011 | 6.190 | 6.200 | 6.050 | 6.050 | 3,400 | -0.15(-2.42%) |
Jun 22, 2011 | 6.170 | 6.200 | 5.960 | 6.200 | 5,921 | +0.13(+2.14%) |
Jun 21, 2011 | 6.120 | 6.150 | 5.970 | 6.070 | 1,300 | -0.04(-0.65%) |
Jun 20, 2011 | 6.010 | 6.120 | 5.950 | 6.110 | 30,700 | +0.31(+5.34%) |
Jun 17, 2011 | 6.020 | 6.020 | 5.800 | 5.800 | 8,470 | -0.24(-3.97%) |
Jun 16, 2011 | 6.030 | 6.050 | 6.000 | 6.040 | 3,300 | +0.04(+0.67%) |
Jun 15, 2011 | 6.040 | 6.060 | 6.000 | 6.000 | 9,046 | -0.01(-0.17%) |
Jun 14, 2011 | 6.030 | 6.110 | 6.010 | 6.010 | 3,900 | +0.00(+0.00%) |
Jun 13, 2011 | 6.200 | 6.200 | 6.010 | 6.010 | 7,995 | -0.24(-3.84%) |
Jun 10, 2011 | 6.250 | 6.330 | 6.200 | 6.250 | 7,050 | -0.03(-0.48%) |
Jun 09, 2011 | 6.290 | 6.340 | 6.270 | 6.280 | 17,433 | -0.01(-0.16%) |
Jun 08, 2011 | 6.280 | 6.350 | 6.280 | 6.290 | 8,401 | +0.04(+0.64%) |
Jun 07, 2011 | 6.270 | 6.300 | 6.250 | 6.250 | 3,450 | +0.00(+0.00%) |
Jun 06, 2011 | 6.370 | 6.570 | 6.200 | 6.250 | 7,105 | -0.04(-0.64%) |
Jun 03, 2011 | 6.350 | 6.405 | 6.290 | 6.290 | 9,437 | +0.53(+9.20%) |
May 24, 2011 | 5.800 | 5.930 | 5.730 | 5.760 | 19,213 | +0.00(+0.00%) |
May 23, 2011 | 5.860 | 5.990 | 5.730 | 5.760 | 13,966 | -0.08(-1.37%) |
May 20, 2011 | 5.970 | 5.970 | 5.840 | 5.840 | 3,650 | -0.07(-1.18%) |
May 19, 2011 | 5.850 | 6.000 | 5.850 | 5.910 | 3,400 | +0.09(+1.55%) |
May 18, 2011 | 5.850 | 5.900 | 5.820 | 5.820 | 25,699 | -0.03(-0.51%) |
May 17, 2011 | 5.870 | 6.000 | 5.850 | 5.850 | 2,400 | +0.00(+0.00%) |
May 16, 2011 | 5.900 | 5.900 | 5.850 | 5.850 | 10,400 | -0.07(-1.18%) |
May 13, 2011 | 5.870 | 6.000 | 5.870 | 5.920 | 5,382 | +0.07(+1.20%) |
May 12, 2011 | 5.820 | 5.870 | 5.820 | 5.850 | 500 | -0.14(-2.34%) |
May 10, 2011 | 5.870 | 5.990 | 5.990 | 5.990 | 39,200 | +0.04(+0.67%) |
May 09, 2011 | 6.000 | 6.000 | 5.910 | 5.950 | 3,817 | +0.05(+0.85%) |
May 06, 2011 | 5.915 | 5.990 | 5.900 | 5.900 | 3,800 | +0.05(+0.85%) |
May 05, 2011 | 5.890 | 6.000 | 5.850 | 5.850 | 7,977 | -0.09(-1.52%) |
May 04, 2011 | 5.850 | 6.000 | 5.750 | 5.940 | 9,400 | +0.00(+0.00%) |
May 03, 2011 | 5.940 | 5.990 | 5.900 | 5.940 | 3,600 | +0.02(+0.34%) |
May 02, 2011 | 6.000 | 6.000 | 5.920 | 5.920 | 22,848 | -0.08(-1.33%) |
Apr 29, 2011 | 6.040 | 6.130 | 5.850 | 6.000 | 7,847 | +0.05(+0.84%) |
Apr 28, 2011 | 5.790 | 6.000 | 5.730 | 5.950 | 2,650 | -0.10(-1.65%) |
Apr 27, 2011 | 5.900 | 6.140 | 5.900 | 6.050 | 12,050 | +0.23(+3.95%) |
Apr 26, 2011 | 5.910 | 5.980 | 5.820 | 5.820 | 8,059 | -0.14(-2.33%) |
Apr 25, 2011 | 5.890 | 5.959 | 5.850 | 5.959 | 11,977 | +0.05(+0.83%) |
Apr 21, 2011 | 5.900 | 5.980 | 5.900 | 5.910 | 4,028 | -0.04(-0.67%) |
Apr 20, 2011 | 5.950 | 5.950 | 5.950 | 5.950 | 1,100 | +0.05(+0.85%) |
Apr 19, 2011 | 5.900 | 6.050 | 5.900 | 5.900 | 10,481 | +0.01(+0.17%) |
Apr 18, 2011 | 6.000 | 6.000 | 5.890 | 5.890 | 11,995 | -0.04(-0.68%) |
Apr 15, 2011 | 6.000 | 6.050 | 5.930 | 5.930 | 4,300 | -0.07(-1.16%) |
Apr 14, 2011 | 6.000 | 6.000 | 5.900 | 6.000 | 7,194 | +0.05(+0.84%) |
Apr 13, 2011 | 6.000 | 6.000 | 5.950 | 5.950 | 3,100 | -0.05(-0.83%) |
Apr 12, 2011 | 5.950 | 6.070 | 5.950 | 6.000 | 9,525 | +0.08(+1.35%) |
Apr 11, 2011 | 6.000 | 6.000 | 5.920 | 5.920 | 500 | -0.05(-0.84%) |
Apr 08, 2011 | 6.020 | 6.020 | 5.970 | 5.970 | 1,200 | +0.07(+1.19%) |
Apr 07, 2011 | 5.950 | 5.950 | 5.900 | 5.900 | 7,420 | -0.03(-0.47%) |
Apr 06, 2011 | 5.890 | 5.990 | 5.890 | 5.928 | 10,980 | -0.01(-0.20%) |
Apr 05, 2011 | 5.990 | 5.990 | 5.929 | 5.940 | 3,746 | -0.05(-0.83%) |
Apr 04, 2011 | 5.820 | 6.000 | 5.800 | 5.990 | 17,454 | +0.05(+0.84%) |