Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2012 | 5.774 | 5.774 | 5.774 | 5.774 | 0 | -0.02(-0.29%) |
Jan 27, 2012 | 5.622 | 5.847 | 5.622 | 5.791 | 11,276 | -0.04(-0.68%) |
Jan 26, 2012 | 5.606 | 5.831 | 5.606 | 5.831 | 12,094 | +0.17(+2.98%) |
Jan 25, 2012 | 5.707 | 5.707 | 5.662 | 5.662 | 889 | -0.07(-1.27%) |
Jan 24, 2012 | 5.735 | 5.735 | 5.735 | 5.735 | 1,067 | -0.03(-0.50%) |
Jan 23, 2012 | 5.847 | 5.853 | 5.764 | 5.764 | 5,602 | -0.08(-1.43%) |
Jan 20, 2012 | 5.853 | 5.904 | 5.808 | 5.847 | 11,048 | +0.07(+1.27%) |
Jan 19, 2012 | 5.718 | 5.819 | 5.718 | 5.774 | 8,892 | +0.04(+0.79%) |
Jan 18, 2012 | 5.483 | 5.729 | 5.483 | 5.729 | 1,230 | +0.05(+0.89%) |
Jan 17, 2012 | 5.577 | 5.684 | 5.577 | 5.679 | 13,888 | +0.10(+1.81%) |
Jan 13, 2012 | 5.577 | 5.577 | 5.577 | 5.577 | 355 | -0.03(-0.60%) |
Jan 12, 2012 | 5.622 | 5.622 | 5.577 | 5.611 | 1,067 | -0.07(-1.29%) |
Jan 10, 2012 | 5.566 | 5.684 | 5.684 | 5.684 | 1,778 | +0.12(+2.12%) |
Jan 09, 2012 | 5.443 | 5.611 | 5.443 | 5.566 | 5,079 | -0.20(-3.41%) |
Jan 06, 2012 | 5.729 | 5.791 | 5.718 | 5.763 | 20,713 | +0.03(+0.49%) |
Jan 05, 2012 | 5.735 | 5.741 | 5.634 | 5.735 | 10,664 | +0.13(+2.41%) |
Jan 04, 2012 | 5.594 | 5.606 | 5.566 | 5.600 | 28,181 | -0.07(-1.29%) |
Dec 30, 2011 | 5.645 | 5.673 | 5.611 | 5.673 | 45,176 | +0.08(+1.41%) |
Dec 29, 2011 | 5.594 | 5.692 | 5.594 | 5.594 | 5,406 | +0.03(+0.51%) |
Dec 28, 2011 | 5.594 | 5.653 | 5.566 | 5.566 | 9,159 | -0.02(-0.30%) |
Dec 27, 2011 | 5.582 | 5.583 | 5.582 | 5.583 | 1,271 | +0.03(+0.61%) |
Dec 23, 2011 | 5.628 | 5.628 | 5.516 | 5.549 | 6,310 | -0.16(-2.76%) |
Dec 21, 2011 | 5.648 | 5.707 | 5.648 | 5.707 | 3,286 | -0.03(-0.49%) |
Dec 20, 2011 | 5.651 | 5.735 | 5.651 | 5.735 | 30,429 | +0.08(+1.35%) |
Dec 19, 2011 | 5.472 | 5.658 | 5.472 | 5.658 | 533 | +0.04(+0.74%) |
Dec 16, 2011 | 5.611 | 5.679 | 5.611 | 5.617 | 6,337 | -0.07(-1.18%) |
Dec 15, 2011 | 5.611 | 5.735 | 5.606 | 5.684 | 41,611 | +0.06(+1.09%) |
Dec 14, 2011 | 5.426 | 5.622 | 5.420 | 5.622 | 3,984 | +0.02(+0.32%) |
Dec 12, 2011 | 5.604 | 5.604 | 5.604 | 5.604 | 0 | -0.07(-1.21%) |
Dec 09, 2011 | 5.701 | 5.729 | 5.673 | 5.673 | 62,072 | +0.03(+0.50%) |
Dec 08, 2011 | 5.527 | 5.673 | 5.516 | 5.645 | 13,607 | +0.05(+0.90%) |
Dec 06, 2011 | 5.594 | 5.594 | 5.594 | 5.594 | 1,778 | +0.04(+0.71%) |
Dec 05, 2011 | 5.527 | 5.586 | 5.527 | 5.555 | 7,651 | +0.03(+0.61%) |
Dec 02, 2011 | 5.606 | 5.706 | 5.510 | 5.521 | 7,719 | -0.12(-2.07%) |
Dec 01, 2011 | 5.516 | 5.638 | 5.488 | 5.638 | 52,713 | +0.02(+0.28%) |
Nov 30, 2011 | 5.516 | 5.752 | 5.482 | 5.622 | 103,525 | -0.12(-2.15%) |
Nov 29, 2011 | 5.763 | 5.763 | 5.617 | 5.746 | 255,550 | -0.08(-1.45%) |
Nov 28, 2011 | 5.712 | 5.830 | 5.712 | 5.830 | 1,246 | +0.04(+0.70%) |
Nov 25, 2011 | 5.622 | 5.790 | 5.617 | 5.790 | 7,656 | +0.17(+2.98%) |
Nov 23, 2011 | 5.707 | 5.707 | 5.622 | 5.622 | 355 | -0.12(-2.06%) |
Nov 22, 2011 | 5.741 | 5.763 | 5.577 | 5.741 | 13,339 | -0.04(-0.68%) |
Nov 21, 2011 | 5.623 | 5.802 | 5.622 | 5.780 | 18,872 | +0.03(+0.51%) |
Nov 18, 2011 | 5.622 | 5.751 | 5.622 | 5.751 | 6,431 | -0.02(-0.41%) |
Nov 17, 2011 | 5.707 | 5.875 | 5.622 | 5.774 | 1,976 | +0.07(+1.18%) |
Nov 16, 2011 | 5.937 | 5.937 | 5.532 | 5.707 | 8,862 | -0.05(-0.88%) |
Nov 14, 2011 | 5.864 | 5.757 | 5.757 | 5.757 | 36,816 | -0.11(-1.82%) |
Nov 11, 2011 | 5.875 | 5.875 | 5.864 | 5.864 | 821 | +0.16(+2.76%) |
Nov 10, 2011 | 5.726 | 5.763 | 5.707 | 5.707 | 6,774 | +0.03(+0.50%) |
Nov 09, 2011 | 5.735 | 5.735 | 5.679 | 5.679 | 1,933 | -0.06(-0.98%) |
Nov 08, 2011 | 5.875 | 5.881 | 5.729 | 5.735 | 1,526 | -0.17(-2.86%) |
Nov 07, 2011 | 5.549 | 5.988 | 5.549 | 5.904 | 31,906 | +0.35(+6.38%) |
Nov 04, 2011 | 5.549 | 5.549 | 5.549 | 5.549 | 2,064 | -0.07(-1.30%) |
Nov 03, 2011 | 5.622 | 5.651 | 5.617 | 5.622 | 5,148 | +0.02(+0.40%) |
Nov 02, 2011 | 5.482 | 5.600 | 5.482 | 5.600 | 3,391 | +0.13(+2.36%) |
Nov 01, 2011 | 5.415 | 5.526 | 5.415 | 5.471 | 11,426 | +0.06(+1.03%) |
Oct 31, 2011 | 5.171 | 5.415 | 5.171 | 5.415 | 10,063 | +0.17(+3.17%) |
Oct 28, 2011 | 5.221 | 5.276 | 5.193 | 5.248 | 4,841 | +0.00(+0.00%) |
Oct 27, 2011 | 5.276 | 5.276 | 5.137 | 5.248 | 2,302 | -0.01(-0.21%) |
Oct 26, 2011 | 5.271 | 5.276 | 5.260 | 5.260 | 1,127 | -0.00(-0.05%) |
Oct 25, 2011 | 5.126 | 5.262 | 5.126 | 5.262 | 4,283 | +0.12(+2.43%) |
Oct 24, 2011 | 5.087 | 5.137 | 5.032 | 5.137 | 3,959 | -0.03(-0.54%) |
Oct 21, 2011 | 5.026 | 5.165 | 5.026 | 5.165 | 720 | -0.03(-0.64%) |
Oct 20, 2011 | 5.260 | 5.260 | 5.199 | 5.199 | 720 | +0.07(+1.30%) |
Oct 19, 2011 | 5.132 | 5.132 | 5.132 | 5.132 | 180 | -0.01(-0.11%) |
Oct 18, 2011 | 5.143 | 5.287 | 4.999 | 5.137 | 3,276 | +0.11(+2.21%) |
Oct 17, 2011 | 5.360 | 5.360 | 5.026 | 5.026 | 4,382 | -0.18(-3.42%) |
Oct 14, 2011 | 5.137 | 5.237 | 5.137 | 5.204 | 1,260 | -0.11(-2.07%) |
Oct 13, 2011 | 5.314 | 5.314 | 5.314 | 5.314 | 180 | +0.30(+6.08%) |
Oct 10, 2011 | 5.010 | 5.010 | 5.010 | 5.010 | 720 | -0.11(-2.06%) |
Oct 07, 2011 | 5.171 | 5.171 | 5.115 | 5.115 | 360 | +0.21(+4.30%) |
Oct 06, 2011 | 4.776 | 4.904 | 4.776 | 4.904 | 5,010 | +0.16(+3.27%) |
Oct 05, 2011 | 4.788 | 4.876 | 4.749 | 4.749 | 4,224 | -0.14(-2.84%) |
Oct 04, 2011 | 4.982 | 4.982 | 4.854 | 4.887 | 7,288 | -0.19(-3.83%) |
Oct 03, 2011 | 4.976 | 5.082 | 4.976 | 5.082 | 1,236 | +0.03(+0.66%) |
Sep 30, 2011 | 4.987 | 5.082 | 4.860 | 5.049 | 31,139 | +0.09(+1.79%) |
Sep 29, 2011 | 4.999 | 4.999 | 4.960 | 4.960 | 18,871 | -0.04(-0.78%) |
Sep 28, 2011 | 4.999 | 4.999 | 4.999 | 4.999 | 9,902 | +0.00(+0.00%) |
Sep 27, 2011 | 5.010 | 5.010 | 4.982 | 4.999 | 14,614 | +0.02(+0.33%) |
Sep 26, 2011 | 5.115 | 5.115 | 4.982 | 4.982 | 900 | -0.10(-1.97%) |
Sep 23, 2011 | 4.999 | 5.082 | 4.993 | 5.082 | 25,567 | +0.09(+1.81%) |
Sep 22, 2011 | 4.987 | 4.999 | 4.943 | 4.991 | 13,804 | -0.28(-5.40%) |
Sep 21, 2011 | 5.276 | 5.276 | 5.276 | 5.276 | 180 | +0.00(+0.00%) |
Sep 20, 2011 | 5.276 | 5.432 | 5.265 | 5.276 | 22,504 | +0.00(+0.00%) |
Sep 19, 2011 | 5.415 | 5.554 | 5.260 | 5.276 | 3,244 | -0.14(-2.56%) |
Sep 16, 2011 | 5.654 | 5.665 | 5.415 | 5.415 | 9,973 | -0.07(-1.22%) |
Sep 15, 2011 | 5.648 | 5.648 | 5.482 | 5.482 | 2,520 | -0.17(-2.95%) |
Sep 14, 2011 | 5.471 | 5.648 | 5.471 | 5.648 | 1,080 | +0.18(+3.25%) |
Sep 12, 2011 | 5.471 | 5.471 | 5.471 | 5.471 | 0 | -0.13(-2.38%) |
Sep 09, 2011 | 5.643 | 5.643 | 5.604 | 5.604 | 540 | +0.10(+1.84%) |
Sep 08, 2011 | 5.421 | 5.543 | 5.421 | 5.503 | 2,299 | -0.11(-1.88%) |
Sep 07, 2011 | 5.648 | 5.659 | 5.431 | 5.608 | 1,080 | -0.02(-0.41%) |
Sep 06, 2011 | 5.592 | 5.632 | 5.592 | 5.632 | 360 | +0.12(+2.22%) |
Sep 02, 2011 | 5.565 | 5.582 | 5.510 | 5.510 | 2,457 | -0.12(-2.07%) |
Sep 01, 2011 | 5.443 | 5.626 | 5.443 | 5.626 | 4,955 | +0.18(+3.37%) |
Aug 31, 2011 | 5.332 | 5.443 | 5.254 | 5.443 | 3,736 | +0.08(+1.45%) |
Aug 30, 2011 | 5.176 | 5.476 | 5.176 | 5.365 | 7,108 | +0.27(+5.34%) |
Aug 29, 2011 | 5.215 | 5.215 | 5.065 | 5.093 | 5,749 | -0.13(-2.45%) |
Aug 26, 2011 | 5.221 | 5.221 | 5.221 | 5.221 | 180 | -0.01(-0.16%) |
Aug 25, 2011 | 5.282 | 5.282 | 5.026 | 5.229 | 4,886 | +0.11(+2.11%) |
Aug 24, 2011 | 5.037 | 5.265 | 4.943 | 5.121 | 15,234 | +0.07(+1.32%) |
Aug 23, 2011 | 5.043 | 5.054 | 4.987 | 5.054 | 19,834 | +0.03(+0.61%) |
Aug 22, 2011 | 5.093 | 5.093 | 4.982 | 5.023 | 5,605 | -0.01(-0.21%) |
Aug 19, 2011 | 5.054 | 5.054 | 4.915 | 5.034 | 13,937 | -0.10(-1.91%) |
Aug 18, 2011 | 5.237 | 5.237 | 5.005 | 5.132 | 16,291 | -0.15(-2.88%) |
Aug 17, 2011 | 5.321 | 5.321 | 5.284 | 5.284 | 1,525 | -0.04(-0.69%) |
Aug 16, 2011 | 5.276 | 5.410 | 5.276 | 5.321 | 7,479 | +0.09(+1.63%) |
Aug 15, 2011 | 5.365 | 5.465 | 5.182 | 5.235 | 6,471 | -0.09(-1.71%) |
Aug 12, 2011 | 5.332 | 5.337 | 5.326 | 5.326 | 8,817 | -0.01(-0.10%) |
Aug 11, 2011 | 5.126 | 5.348 | 5.126 | 5.332 | 5,992 | +0.10(+1.93%) |
Aug 10, 2011 | 5.126 | 5.231 | 4.965 | 5.231 | 9,002 | -0.31(-5.61%) |
Aug 09, 2011 | 5.276 | 5.765 | 5.110 | 5.542 | 4,477 | +0.31(+5.92%) |
Aug 08, 2011 | 5.598 | 5.765 | 5.232 | 5.232 | 15,686 | -0.54(-9.34%) |
Aug 05, 2011 | 5.632 | 5.771 | 5.554 | 5.771 | 33,795 | +0.08(+1.37%) |
Aug 04, 2011 | 5.693 | 5.843 | 5.693 | 5.693 | 5,867 | -0.03(-0.49%) |
Aug 03, 2011 | 5.959 | 6.048 | 5.721 | 5.721 | 43,848 | -0.19(-3.29%) |
Aug 02, 2011 | 6.080 | 6.264 | 5.882 | 5.915 | 21,846 | -0.18(-2.89%) |
Aug 01, 2011 | 6.058 | 6.212 | 5.959 | 6.091 | 15,407 | +0.07(+1.09%) |
Jul 29, 2011 | 6.025 | 6.124 | 6.014 | 6.025 | 4,195 | +0.01(+0.18%) |
Jul 28, 2011 | 6.014 | 6.058 | 5.931 | 6.014 | 15,733 | +0.00(+0.00%) |
Jul 27, 2011 | 6.008 | 6.041 | 6.008 | 6.014 | 14,850 | -0.03(-0.45%) |
Jul 26, 2011 | 6.063 | 6.106 | 6.041 | 6.041 | 8,455 | -0.10(-1.61%) |
Jul 25, 2011 | 6.190 | 6.217 | 6.129 | 6.140 | 13,515 | -0.02(-0.35%) |
Jul 22, 2011 | 6.168 | 6.190 | 6.146 | 6.162 | 2,949 | -0.02(-0.27%) |
Jul 21, 2011 | 6.190 | 6.190 | 6.113 | 6.179 | 2,898 | -0.00(-0.00%) |
Jul 20, 2011 | 6.190 | 6.190 | 6.179 | 6.179 | 4,309 | +0.04(+0.63%) |
Jul 19, 2011 | 6.113 | 6.179 | 6.041 | 6.140 | 4,187 | +0.05(+0.81%) |
Jul 18, 2011 | 6.179 | 6.179 | 6.048 | 6.091 | 1,008 | -0.08(-1.25%) |
Jul 14, 2011 | 6.173 | 6.168 | 6.168 | 6.168 | 7,101 | +0.09(+1.45%) |
Jul 13, 2011 | 6.080 | 6.173 | 5.909 | 6.080 | 2,913 | +0.05(+0.91%) |
Jul 12, 2011 | 6.041 | 6.052 | 5.926 | 6.025 | 14,113 | +0.04(+0.64%) |
Jul 11, 2011 | 6.047 | 6.047 | 5.964 | 5.986 | 4,921 | -0.14(-2.24%) |
Jul 08, 2011 | 6.063 | 6.124 | 6.063 | 6.124 | 2,035 | +0.04(+0.63%) |
Jul 07, 2011 | 6.080 | 6.124 | 5.986 | 6.085 | 1,793 | -0.01(-0.18%) |
Jul 06, 2011 | 6.124 | 6.124 | 5.970 | 6.096 | 3,770 | -0.05(-0.80%) |
Jul 05, 2011 | 6.173 | 6.415 | 6.102 | 6.146 | 7,465 | +0.05(+0.81%) |
Jul 01, 2011 | 6.085 | 6.096 | 6.025 | 6.096 | 3,095 | -0.15(-2.37%) |
Jun 30, 2011 | 6.228 | 6.288 | 6.228 | 6.244 | 4,209 | +0.08(+1.25%) |
Jun 29, 2011 | 6.096 | 6.244 | 6.096 | 6.168 | 1,332 | +0.06(+0.99%) |
Jun 28, 2011 | 6.030 | 6.151 | 6.030 | 6.107 | 30,416 | +0.10(+1.65%) |
Jun 27, 2011 | 5.986 | 6.041 | 5.931 | 6.008 | 15,225 | +0.20(+3.50%) |
Jun 24, 2011 | 5.986 | 5.986 | 5.805 | 5.805 | 13,399 | -0.06(-1.03%) |
Jun 23, 2011 | 5.942 | 5.942 | 5.866 | 5.866 | 1,456 | -0.13(-2.20%) |
Jun 22, 2011 | 5.948 | 5.997 | 5.915 | 5.997 | 5,316 | +0.04(+0.74%) |
Jun 21, 2011 | 5.920 | 5.953 | 5.920 | 5.953 | 9,894 | +0.04(+0.60%) |
Jun 20, 2011 | 6.003 | 6.036 | 5.767 | 5.918 | 14,808 | -0.23(-3.71%) |
Jun 17, 2011 | 6.129 | 6.151 | 5.959 | 6.146 | 9,184 | +0.10(+1.73%) |
Jun 16, 2011 | 6.014 | 6.041 | 5.959 | 6.041 | 7,654 | +0.03(+0.46%) |
Jun 15, 2011 | 5.888 | 6.014 | 5.888 | 6.014 | 21,855 | +0.15(+2.53%) |
Jun 14, 2011 | 5.833 | 5.877 | 5.833 | 5.866 | 3,903 | +0.04(+0.75%) |
Jun 13, 2011 | 5.986 | 5.986 | 5.789 | 5.822 | 4,464 | -0.21(-3.55%) |
Jun 10, 2011 | 6.091 | 6.179 | 6.003 | 6.036 | 6,349 | -0.15(-2.48%) |
Jun 09, 2011 | 5.920 | 6.190 | 5.920 | 6.190 | 35,780 | +0.27(+4.55%) |
Jun 08, 2011 | 5.920 | 5.943 | 5.920 | 5.920 | 13,838 | -0.01(-0.19%) |
Jun 07, 2011 | 5.909 | 5.938 | 5.909 | 5.931 | 10,926 | +0.01(+0.09%) |
Jun 06, 2011 | 5.921 | 5.937 | 5.920 | 5.926 | 13,874 | -0.06(-1.00%) |
Jun 03, 2011 | 5.986 | 5.986 | 5.986 | 5.986 | 5,462 | -0.14(-2.26%) |
May 24, 2011 | 6.096 | 6.206 | 6.025 | 6.124 | 25,880 | +0.13(+2.20%) |
May 23, 2011 | 5.964 | 6.019 | 5.964 | 5.992 | 10,995 | -0.02(-0.37%) |
May 20, 2011 | 6.030 | 6.041 | 6.014 | 6.014 | 4,633 | +0.05(+0.92%) |
May 19, 2011 | 6.041 | 6.102 | 5.959 | 5.959 | 4,761 | -0.12(-1.90%) |
May 17, 2011 | 6.228 | 6.074 | 6.074 | 6.074 | 3,459 | -0.02(-0.27%) |
May 16, 2011 | 6.157 | 6.261 | 6.041 | 6.091 | 13,257 | -0.06(-0.98%) |
May 13, 2011 | 6.140 | 6.282 | 6.069 | 6.151 | 2,736 | -0.05(-0.88%) |
May 12, 2011 | 6.096 | 6.244 | 6.096 | 6.206 | 2,458 | +0.07(+1.16%) |
May 11, 2011 | 6.080 | 6.168 | 6.080 | 6.135 | 1,868 | +0.05(+0.81%) |
May 10, 2011 | 6.210 | 6.210 | 6.041 | 6.085 | 2,567 | +0.04(+0.73%) |
May 09, 2011 | 5.904 | 6.041 | 5.904 | 6.041 | 1,274 | +0.00(+0.00%) |
May 06, 2011 | 6.036 | 6.052 | 6.036 | 6.041 | 6,372 | +0.00(+0.00%) |
May 05, 2011 | 5.986 | 6.041 | 5.981 | 6.041 | 15,981 | +0.03(+0.46%) |
May 04, 2011 | 6.014 | 6.019 | 6.014 | 6.014 | 7,829 | +0.03(+0.55%) |
May 03, 2011 | 5.975 | 6.068 | 5.905 | 5.981 | 19,150 | +0.01(+0.09%) |
May 02, 2011 | 6.024 | 6.051 | 5.921 | 5.975 | 5,391 | +0.03(+0.46%) |
Apr 29, 2011 | 5.948 | 5.948 | 5.948 | 5.948 | 1,086 | -0.01(-0.18%) |
Apr 28, 2011 | 5.975 | 5.975 | 5.845 | 5.959 | 7,606 | +0.20(+3.49%) |
Apr 27, 2011 | 5.753 | 5.758 | 5.748 | 5.758 | 2,871 | +0.16(+2.81%) |
Apr 26, 2011 | 5.704 | 5.709 | 5.601 | 5.601 | 27,371 | -0.10(-1.81%) |
Apr 25, 2011 | 5.677 | 5.704 | 5.677 | 5.704 | 2,577 | +0.05(+0.96%) |
Apr 21, 2011 | 5.598 | 5.675 | 5.598 | 5.649 | 16,236 | +0.05(+0.97%) |
Apr 20, 2011 | 5.714 | 5.714 | 5.595 | 5.595 | 592 | +0.00(+0.00%) |
Apr 19, 2011 | 5.595 | 5.595 | 5.590 | 5.595 | 12,886 | +0.00(+0.00%) |
Apr 18, 2011 | 5.595 | 5.622 | 5.546 | 5.595 | 87,848 | +0.00(+0.00%) |
Apr 15, 2011 | 5.595 | 5.601 | 5.595 | 5.595 | 3,352 | -0.08(-1.44%) |
Apr 14, 2011 | 5.704 | 5.704 | 5.595 | 5.677 | 1,886 | +0.05(+0.97%) |
Apr 12, 2011 | 5.622 | 5.622 | 5.622 | 5.622 | 0 | -0.00(-0.00%) |
Apr 11, 2011 | 5.671 | 5.671 | 5.622 | 5.622 | 4,747 | -0.08(-1.43%) |
Apr 08, 2011 | 5.731 | 5.731 | 5.704 | 5.704 | 8,438 | -0.03(-0.47%) |
Apr 07, 2011 | 5.677 | 5.758 | 5.677 | 5.731 | 9,020 | +0.05(+0.96%) |
Apr 06, 2011 | 5.677 | 5.677 | 5.649 | 5.677 | 3,749 | +0.01(+0.10%) |
Apr 05, 2011 | 5.660 | 5.709 | 5.579 | 5.671 | 13,907 | +0.08(+1.36%) |
Apr 04, 2011 | 5.693 | 5.693 | 5.573 | 5.595 | 10,161 | -0.15(-2.65%) |
Apr 01, 2011 | 5.704 | 5.747 | 5.698 | 5.747 | 8,099 | +0.15(+2.72%) |
Mar 30, 2011 | 5.595 | 5.595 | 5.595 | 5.595 | 0 | +0.00(+0.00%) |
Mar 29, 2011 | 5.595 | 5.704 | 5.568 | 5.595 | 18,959 | +0.00(+0.00%) |
Mar 28, 2011 | 5.649 | 5.649 | 5.595 | 5.595 | 1,561 | -0.05(-0.96%) |
Mar 25, 2011 | 5.649 | 5.709 | 5.649 | 5.649 | 11,562 | +0.00(+0.00%) |
Mar 24, 2011 | 5.595 | 5.758 | 5.595 | 5.649 | 3,313 | +0.01(+0.19%) |
Mar 23, 2011 | 5.622 | 5.660 | 5.601 | 5.639 | 4,789 | -0.20(-3.44%) |
Mar 22, 2011 | 5.704 | 5.840 | 5.649 | 5.840 | 2,720 | +0.14(+2.38%) |
Mar 21, 2011 | 5.791 | 5.867 | 5.590 | 5.704 | 11,209 | -0.01(-0.10%) |
Mar 18, 2011 | 5.514 | 5.709 | 5.514 | 5.709 | 2,851 | +0.20(+3.55%) |
Mar 17, 2011 | 5.487 | 5.563 | 5.487 | 5.514 | 4,320 | +0.01(+0.10%) |
Mar 16, 2011 | 5.649 | 5.660 | 5.481 | 5.508 | 11,288 | -0.03(-0.49%) |
Mar 15, 2011 | 5.660 | 5.684 | 5.535 | 5.535 | 4,002 | +0.06(+1.09%) |
Mar 14, 2011 | 5.753 | 5.758 | 5.476 | 5.476 | 20,658 | -0.28(-4.94%) |
Mar 11, 2011 | 5.780 | 5.812 | 5.731 | 5.760 | 5,909 | -0.01(-0.25%) |
Mar 10, 2011 | 5.796 | 5.965 | 5.622 | 5.774 | 10,314 | +0.07(+1.24%) |
Mar 09, 2011 | 5.807 | 5.807 | 5.622 | 5.704 | 3,801 | -0.05(-0.94%) |
Mar 08, 2011 | 5.688 | 5.812 | 5.688 | 5.758 | 2,733 | +0.05(+0.95%) |
Mar 07, 2011 | 5.731 | 5.736 | 5.671 | 5.704 | 11,932 | -0.02(-0.28%) |
Mar 04, 2011 | 5.812 | 5.812 | 5.720 | 5.720 | 1,932 | +0.00(+0.00%) |
Mar 03, 2011 | 5.579 | 6.098 | 5.579 | 5.720 | 10,006 | -0.31(-5.14%) |
Mar 01, 2011 | 5.807 | 6.030 | 6.030 | 6.030 | 1,472 | +0.01(+0.09%) |
Feb 28, 2011 | 5.981 | 6.024 | 5.975 | 6.024 | 2,982 | +0.05(+0.91%) |
Feb 25, 2011 | 5.807 | 5.975 | 5.807 | 5.970 | 9,244 | +0.17(+2.90%) |
Feb 24, 2011 | 5.807 | 5.845 | 5.633 | 5.802 | 12,254 | -0.17(-2.80%) |
Feb 23, 2011 | 5.921 | 5.970 | 5.840 | 5.969 | 5,169 | +0.07(+1.27%) |
Feb 22, 2011 | 6.046 | 6.051 | 5.872 | 5.894 | 6,461 | -0.14(-2.25%) |
Feb 18, 2011 | 6.155 | 6.155 | 5.975 | 6.030 | 59,080 | -0.08(-1.25%) |
Feb 17, 2011 | 6.166 | 6.166 | 6.106 | 6.106 | 368 | +0.10(+1.63%) |
Feb 16, 2011 | 6.160 | 6.242 | 6.003 | 6.008 | 8,324 | -0.11(-1.78%) |
Feb 15, 2011 | 6.166 | 6.247 | 5.981 | 6.117 | 7,775 | -0.05(-0.79%) |
Feb 14, 2011 | 6.274 | 6.274 | 6.166 | 6.166 | 9,671 | -0.13(-2.07%) |
Feb 11, 2011 | 6.252 | 6.481 | 6.247 | 6.296 | 14,660 | +0.02(+0.35%) |
Feb 10, 2011 | 6.486 | 6.486 | 6.247 | 6.274 | 5,839 | -0.21(-3.27%) |
Feb 09, 2011 | 6.410 | 6.486 | 6.277 | 6.486 | 1,288 | +0.15(+2.40%) |
Feb 08, 2011 | 6.214 | 6.519 | 6.214 | 6.334 | 11,717 | +0.15(+2.37%) |
Feb 07, 2011 | 6.057 | 6.221 | 6.057 | 6.187 | 3,867 | +0.10(+1.70%) |
Feb 04, 2011 | 5.910 | 6.247 | 5.910 | 6.084 | 13,950 | +0.16(+2.75%) |
Feb 03, 2011 | 5.921 | 5.921 | 5.916 | 5.921 | 1,739 | +0.03(+0.46%) |
Feb 02, 2011 | 5.706 | 5.894 | 5.706 | 5.894 | 7,335 | +0.06(+1.11%) |