Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.593 | 5.769 | 5.550 | 5.680 | 274,107 | +0.07(+1.21%) |
Oct 26, 2012 | 5.496 | 5.612 | 5.612 | 5.612 | 211,647 | +0.13(+2.42%) |
Oct 25, 2012 | 5.509 | 5.553 | 5.404 | 5.480 | 89,789 | +0.01(+0.10%) |
Oct 24, 2012 | 5.531 | 5.550 | 5.398 | 5.474 | 84,736 | -0.05(-0.83%) |
Oct 23, 2012 | 5.352 | 5.545 | 5.339 | 5.520 | 163,504 | +0.19(+3.61%) |
Oct 19, 2012 | 5.231 | 5.350 | 5.201 | 5.328 | 187,834 | +0.04(+0.77%) |
Oct 18, 2012 | 5.277 | 5.358 | 5.258 | 5.287 | 124,196 | +0.02(+0.31%) |
Oct 17, 2012 | 5.236 | 5.361 | 5.185 | 5.271 | 176,856 | +0.03(+0.57%) |
Oct 16, 2012 | 5.155 | 5.271 | 5.084 | 5.241 | 387,244 | +0.14(+2.65%) |
Oct 15, 2012 | 5.009 | 5.117 | 4.965 | 5.106 | 281,616 | +0.11(+2.28%) |
Oct 12, 2012 | 5.103 | 5.141 | 4.968 | 4.992 | 151,274 | -0.09(-1.86%) |
Oct 11, 2012 | 5.236 | 5.236 | 5.076 | 5.087 | 111,659 | -0.09(-1.73%) |
Oct 10, 2012 | 5.144 | 5.217 | 5.133 | 5.176 | 85,571 | +0.04(+0.84%) |
Oct 09, 2012 | 5.287 | 5.287 | 5.122 | 5.133 | 217,672 | -0.16(-3.07%) |
Oct 08, 2012 | 5.279 | 5.379 | 5.279 | 5.296 | 27,444 | -0.03(-0.56%) |
Oct 05, 2012 | 5.225 | 5.407 | 5.220 | 5.325 | 211,869 | +0.10(+1.97%) |
Oct 04, 2012 | 5.258 | 5.268 | 5.136 | 5.222 | 91,769 | -0.03(-0.57%) |
Oct 03, 2012 | 5.214 | 5.277 | 5.144 | 5.252 | 209,985 | +0.03(+0.57%) |
Oct 02, 2012 | 5.287 | 5.325 | 5.179 | 5.222 | 121,747 | -0.05(-0.98%) |
Oct 01, 2012 | 5.382 | 5.415 | 5.214 | 5.274 | 109,942 | -0.06(-1.07%) |
Sep 28, 2012 | 5.371 | 5.401 | 5.313 | 5.331 | 223,814 | -0.07(-1.25%) |
Sep 27, 2012 | 5.336 | 5.415 | 5.262 | 5.398 | 266,343 | +0.11(+2.10%) |
Sep 26, 2012 | 5.336 | 5.412 | 5.268 | 5.287 | 236,749 | -0.02(-0.36%) |
Sep 25, 2012 | 5.523 | 5.523 | 5.263 | 5.306 | 277,912 | -0.18(-3.31%) |
Sep 24, 2012 | 5.396 | 5.507 | 5.377 | 5.488 | 328,722 | +0.07(+1.35%) |
Sep 21, 2012 | 5.415 | 5.447 | 5.236 | 5.415 | 417,444 | +0.08(+1.42%) |
Sep 20, 2012 | 5.431 | 5.431 | 5.328 | 5.339 | 104,479 | -0.14(-2.62%) |
Sep 19, 2012 | 5.553 | 5.574 | 5.412 | 5.482 | 170,492 | -0.05(-0.83%) |
Sep 18, 2012 | 5.379 | 5.539 | 5.371 | 5.528 | 195,949 | +0.12(+2.30%) |
Sep 17, 2012 | 5.488 | 5.507 | 5.369 | 5.404 | 127,675 | -0.13(-2.40%) |
Sep 14, 2012 | 5.287 | 5.550 | 5.222 | 5.536 | 330,561 | +0.29(+5.47%) |
Sep 13, 2012 | 5.074 | 5.277 | 4.990 | 5.250 | 281,764 | +0.18(+3.47%) |
Sep 12, 2012 | 5.160 | 5.160 | 5.028 | 5.074 | 107,474 | -0.10(-1.88%) |
Sep 11, 2012 | 5.125 | 5.198 | 5.084 | 5.171 | 111,146 | +0.04(+0.74%) |
Sep 10, 2012 | 5.144 | 5.193 | 5.079 | 5.133 | 153,546 | +0.00(+0.00%) |
Sep 07, 2012 | 5.128 | 5.163 | 5.055 | 5.133 | 130,427 | +0.04(+0.69%) |
Sep 06, 2012 | 5.022 | 5.128 | 4.965 | 5.098 | 222,732 | +0.12(+2.50%) |
Sep 05, 2012 | 4.963 | 5.032 | 4.908 | 4.973 | 242,523 | -0.01(-0.22%) |
Sep 04, 2012 | 4.973 | 4.998 | 4.854 | 4.984 | 82,760 | +0.00(+0.05%) |
Aug 31, 2012 | 4.998 | 5.006 | 4.954 | 4.981 | 106,396 | +0.03(+0.55%) |
Aug 30, 2012 | 4.957 | 4.979 | 4.946 | 4.954 | 46,843 | -0.04(-0.81%) |
Aug 29, 2012 | 4.984 | 5.028 | 4.887 | 4.995 | 99,356 | +0.05(+1.10%) |
Aug 27, 2012 | 4.914 | 5.009 | 4.877 | 4.941 | 147,787 | +0.04(+0.88%) |
Aug 24, 2012 | 4.952 | 4.956 | 4.867 | 4.898 | 87,514 | -0.06(-1.15%) |
Aug 23, 2012 | 5.114 | 5.114 | 4.908 | 4.954 | 233,709 | -0.18(-3.53%) |
Aug 22, 2012 | 5.277 | 5.277 | 5.130 | 5.136 | 177,695 | -0.17(-3.12%) |
Aug 21, 2012 | 5.258 | 5.358 | 5.198 | 5.301 | 225,750 | +0.08(+1.61%) |
Aug 20, 2012 | 5.222 | 5.233 | 5.128 | 5.217 | 182,016 | +0.01(+0.21%) |
Aug 17, 2012 | 5.220 | 5.252 | 5.206 | 5.206 | 213,693 | -0.04(-0.67%) |
Aug 16, 2012 | 5.117 | 5.266 | 5.065 | 5.241 | 122,907 | +0.14(+2.65%) |
Aug 15, 2012 | 5.082 | 5.147 | 5.052 | 5.106 | 169,177 | +0.02(+0.48%) |
Aug 14, 2012 | 5.174 | 5.236 | 5.065 | 5.082 | 215,592 | -0.04(-0.85%) |
Aug 13, 2012 | 5.250 | 5.250 | 5.044 | 5.125 | 102,643 | -0.14(-2.72%) |
Aug 10, 2012 | 5.296 | 5.320 | 5.255 | 5.268 | 88,574 | -0.03(-0.51%) |
Aug 09, 2012 | 5.374 | 5.379 | 5.252 | 5.296 | 206,964 | -0.05(-0.96%) |
Aug 08, 2012 | 5.301 | 5.439 | 5.259 | 5.347 | 312,787 | +0.26(+5.11%) |
Aug 07, 2012 | 5.144 | 5.144 | 5.009 | 5.087 | 137,589 | -0.00(-0.05%) |
Aug 06, 2012 | 5.092 | 5.176 | 5.074 | 5.090 | 168,442 | +0.03(+0.53%) |
Aug 03, 2012 | 5.014 | 5.125 | 4.971 | 5.063 | 159,334 | +0.14(+2.92%) |
Aug 02, 2012 | 4.781 | 4.957 | 4.750 | 4.919 | 242,567 | +0.11(+2.19%) |
Aug 01, 2012 | 5.003 | 5.041 | 4.812 | 4.814 | 334,543 | -0.13(-2.68%) |
Jul 31, 2012 | 5.030 | 5.136 | 4.930 | 4.946 | 139,595 | -0.10(-1.98%) |
Jul 30, 2012 | 5.120 | 5.136 | 5.019 | 5.046 | 100,889 | -0.05(-0.90%) |
Jul 27, 2012 | 4.965 | 5.122 | 4.963 | 5.092 | 201,719 | +0.14(+2.79%) |
Jul 26, 2012 | 5.000 | 5.019 | 4.906 | 4.954 | 68,661 | +0.04(+0.72%) |
Jul 25, 2012 | 5.071 | 5.111 | 4.881 | 4.919 | 143,802 | -0.10(-2.05%) |
Jul 24, 2012 | 5.255 | 5.344 | 4.981 | 5.022 | 137,659 | -0.22(-4.23%) |
Jul 23, 2012 | 5.258 | 5.355 | 5.244 | 5.244 | 172,804 | -0.11(-2.02%) |
Jul 20, 2012 | 5.401 | 5.447 | 5.333 | 5.352 | 164,372 | -0.12(-2.23%) |
Jul 19, 2012 | 5.612 | 5.631 | 5.469 | 5.474 | 103,836 | -0.13(-2.27%) |
Jul 18, 2012 | 5.496 | 5.634 | 5.472 | 5.601 | 83,118 | +0.11(+1.92%) |
Jul 17, 2012 | 5.496 | 5.550 | 5.390 | 5.496 | 73,227 | +0.03(+0.49%) |
Jul 16, 2012 | 5.536 | 5.574 | 5.455 | 5.469 | 87,019 | -0.11(-1.94%) |
Jul 13, 2012 | 5.388 | 5.601 | 5.388 | 5.577 | 103,991 | +0.19(+3.57%) |
Jul 12, 2012 | 5.361 | 5.420 | 5.312 | 5.385 | 97,642 | -0.04(-0.80%) |
Jul 11, 2012 | 5.350 | 5.447 | 5.314 | 5.428 | 122,238 | +0.08(+1.47%) |
Jul 10, 2012 | 5.469 | 5.485 | 5.336 | 5.350 | 91,828 | -0.06(-1.15%) |
Jul 09, 2012 | 5.415 | 5.453 | 5.342 | 5.412 | 176,590 | -0.04(-0.74%) |
Jul 06, 2012 | 5.260 | 5.463 | 5.260 | 5.453 | 144,204 | +0.11(+2.13%) |
Jul 05, 2012 | 5.060 | 5.358 | 5.060 | 5.339 | 109,196 | +0.14(+2.60%) |
Jul 03, 2012 | 5.155 | 5.225 | 5.130 | 5.203 | 197,578 | +0.05(+0.95%) |
Jul 02, 2012 | 5.136 | 5.157 | 5.052 | 5.155 | 611,288 | +0.05(+1.01%) |
Jun 29, 2012 | 5.060 | 5.160 | 5.046 | 5.103 | 316,126 | +0.17(+3.51%) |
Jun 28, 2012 | 4.944 | 5.011 | 4.873 | 4.930 | 248,961 | -0.07(-1.46%) |
Jun 27, 2012 | 5.028 | 5.090 | 4.938 | 5.003 | 451,500 | -0.03(-0.59%) |
Jun 26, 2012 | 5.076 | 5.109 | 4.990 | 5.033 | 246,811 | -0.05(-1.01%) |
Jun 25, 2012 | 5.044 | 5.133 | 5.030 | 5.084 | 112,694 | -0.04(-0.74%) |
Jun 22, 2012 | 5.166 | 5.174 | 5.098 | 5.122 | 250,316 | +0.01(+0.16%) |
Jun 21, 2012 | 5.361 | 5.374 | 5.074 | 5.114 | 301,093 | -0.25(-4.64%) |
Jun 20, 2012 | 5.434 | 5.434 | 5.336 | 5.363 | 79,864 | -0.06(-1.05%) |
Jun 19, 2012 | 5.390 | 5.455 | 5.320 | 5.420 | 275,093 | +0.05(+0.91%) |
Jun 18, 2012 | 5.415 | 5.504 | 5.352 | 5.371 | 150,875 | -0.11(-1.93%) |
Jun 15, 2012 | 5.279 | 5.509 | 5.279 | 5.477 | 361,773 | +0.19(+3.53%) |
Jun 14, 2012 | 5.139 | 5.298 | 5.128 | 5.290 | 107,511 | +0.14(+2.79%) |
Jun 13, 2012 | 5.252 | 5.252 | 5.098 | 5.147 | 151,566 | -0.12(-2.26%) |
Jun 12, 2012 | 5.228 | 5.309 | 5.111 | 5.266 | 169,307 | +0.05(+1.04%) |
Jun 11, 2012 | 5.415 | 5.415 | 5.190 | 5.212 | 182,124 | -0.14(-2.68%) |
Jun 08, 2012 | 5.228 | 5.390 | 5.185 | 5.355 | 136,126 | +0.11(+2.12%) |
Jun 07, 2012 | 5.268 | 5.309 | 5.157 | 5.244 | 198,294 | +0.06(+1.10%) |
Jun 06, 2012 | 4.994 | 5.198 | 4.980 | 5.187 | 192,831 | +0.22(+4.50%) |
Jun 05, 2012 | 4.953 | 5.015 | 4.937 | 4.964 | 189,300 | -0.03(-0.70%) |
Jun 04, 2012 | 4.929 | 5.012 | 4.883 | 4.999 | 158,562 | +0.09(+1.92%) |
Jun 01, 2012 | 4.905 | 4.980 | 4.889 | 4.905 | 287,238 | -0.14(-2.72%) |
May 31, 2012 | 5.120 | 5.120 | 4.985 | 5.042 | 310,290 | -0.08(-1.52%) |
May 30, 2012 | 5.125 | 5.185 | 5.034 | 5.120 | 157,473 | -0.07(-1.30%) |
May 29, 2012 | 5.246 | 5.282 | 5.160 | 5.187 | 274,820 | -0.04(-0.77%) |
May 25, 2012 | 5.109 | 5.228 | 5.037 | 5.228 | 189,494 | +0.13(+2.48%) |
May 24, 2012 | 5.120 | 5.139 | 5.020 | 5.101 | 166,754 | -0.03(-0.58%) |
May 23, 2012 | 5.034 | 5.136 | 4.969 | 5.131 | 226,677 | +0.02(+0.37%) |
May 22, 2012 | 5.214 | 5.238 | 5.063 | 5.112 | 387,109 | -0.09(-1.76%) |
May 21, 2012 | 5.147 | 5.217 | 5.068 | 5.203 | 344,797 | +0.09(+1.74%) |
May 18, 2012 | 5.093 | 5.187 | 5.050 | 5.115 | 281,644 | +0.01(+0.16%) |
May 17, 2012 | 5.158 | 5.222 | 5.066 | 5.107 | 202,848 | -0.02(-0.42%) |
May 16, 2012 | 5.246 | 5.276 | 5.117 | 5.128 | 187,316 | -0.11(-2.11%) |
May 15, 2012 | 5.090 | 5.300 | 5.085 | 5.238 | 464,121 | +0.11(+2.10%) |
May 14, 2012 | 5.072 | 5.174 | 5.072 | 5.131 | 254,062 | -0.03(-0.52%) |
May 11, 2012 | 5.142 | 5.260 | 5.112 | 5.158 | 130,932 | -0.06(-1.08%) |
May 10, 2012 | 5.233 | 5.263 | 5.123 | 5.214 | 306,867 | +0.03(+0.57%) |
May 09, 2012 | 5.133 | 5.230 | 5.108 | 5.185 | 329,944 | -0.05(-0.87%) |
May 08, 2012 | 5.115 | 5.263 | 5.115 | 5.230 | 151,523 | +0.06(+1.14%) |
May 07, 2012 | 5.168 | 5.214 | 5.139 | 5.171 | 103,163 | -0.01(-0.16%) |
May 04, 2012 | 5.171 | 5.222 | 5.107 | 5.179 | 246,283 | -0.03(-0.62%) |
May 03, 2012 | 5.446 | 5.486 | 5.133 | 5.211 | 298,682 | -0.23(-4.20%) |
May 02, 2012 | 5.314 | 5.481 | 5.193 | 5.440 | 305,079 | +0.07(+1.35%) |
May 01, 2012 | 5.489 | 5.637 | 5.343 | 5.368 | 216,716 | -0.12(-2.21%) |
Apr 30, 2012 | 5.443 | 5.647 | 5.384 | 5.489 | 469,288 | +0.02(+0.34%) |
Apr 27, 2012 | 5.368 | 5.494 | 5.273 | 5.470 | 115,700 | +0.13(+2.52%) |
Apr 26, 2012 | 5.279 | 5.386 | 5.273 | 5.335 | 106,932 | +0.03(+0.61%) |
Apr 25, 2012 | 5.311 | 5.378 | 5.230 | 5.303 | 128,382 | +0.09(+1.70%) |
Apr 24, 2012 | 5.109 | 5.228 | 5.109 | 5.214 | 200,105 | +0.10(+1.95%) |
Apr 23, 2012 | 5.117 | 5.176 | 5.045 | 5.115 | 232,278 | -0.12(-2.36%) |
Apr 20, 2012 | 5.265 | 5.284 | 5.168 | 5.238 | 170,947 | +0.13(+2.53%) |
Apr 19, 2012 | 5.209 | 5.209 | 5.066 | 5.109 | 171,051 | -0.08(-1.56%) |
Apr 18, 2012 | 5.273 | 5.273 | 5.098 | 5.190 | 133,604 | -0.12(-2.18%) |
Apr 17, 2012 | 5.330 | 5.408 | 5.289 | 5.306 | 143,844 | +0.04(+0.82%) |
Apr 16, 2012 | 5.244 | 5.393 | 5.171 | 5.263 | 115,577 | +0.04(+0.82%) |
Apr 13, 2012 | 5.190 | 5.228 | 5.150 | 5.220 | 267,257 | +0.02(+0.36%) |
Apr 12, 2012 | 5.055 | 5.214 | 5.045 | 5.201 | 231,847 | +0.13(+2.55%) |
Apr 11, 2012 | 5.045 | 5.077 | 4.964 | 5.072 | 317,177 | +0.11(+2.17%) |
Apr 10, 2012 | 5.101 | 5.101 | 4.921 | 4.964 | 307,283 | -0.14(-2.69%) |
Apr 09, 2012 | 5.179 | 5.241 | 5.063 | 5.101 | 316,207 | -0.22(-4.10%) |
Apr 05, 2012 | 5.292 | 5.338 | 5.284 | 5.319 | 95,094 | -0.03(-0.55%) |
Apr 04, 2012 | 5.303 | 5.349 | 5.211 | 5.349 | 177,414 | -0.04(-0.80%) |
Apr 03, 2012 | 5.459 | 5.459 | 5.357 | 5.392 | 163,201 | -0.09(-1.72%) |
Apr 02, 2012 | 5.400 | 5.618 | 5.346 | 5.486 | 209,516 | +0.05(+0.99%) |
Mar 30, 2012 | 5.556 | 5.556 | 5.394 | 5.432 | 176,485 | -0.06(-1.17%) |
Mar 29, 2012 | 5.548 | 5.564 | 5.437 | 5.497 | 163,744 | -0.10(-1.78%) |
Mar 28, 2012 | 5.693 | 5.731 | 5.559 | 5.596 | 294,352 | -0.09(-1.65%) |
Mar 27, 2012 | 5.744 | 5.787 | 5.677 | 5.690 | 159,473 | -0.06(-1.08%) |
Mar 26, 2012 | 5.771 | 5.879 | 5.680 | 5.752 | 264,785 | +0.05(+0.94%) |
Mar 23, 2012 | 5.456 | 5.766 | 5.411 | 5.698 | 208,821 | +0.23(+4.13%) |
Mar 22, 2012 | 5.456 | 5.513 | 5.351 | 5.472 | 138,506 | -0.06(-1.07%) |
Mar 21, 2012 | 5.440 | 5.666 | 5.437 | 5.532 | 162,387 | +0.12(+2.24%) |
Mar 20, 2012 | 5.505 | 5.553 | 5.338 | 5.411 | 145,446 | -0.16(-2.90%) |
Mar 19, 2012 | 5.459 | 5.736 | 5.415 | 5.572 | 220,581 | +0.12(+2.17%) |
Mar 16, 2012 | 5.448 | 5.496 | 5.368 | 5.454 | 352,420 | +0.03(+0.60%) |
Mar 15, 2012 | 5.324 | 5.440 | 5.279 | 5.421 | 273,609 | +0.09(+1.77%) |
Mar 14, 2012 | 5.142 | 5.381 | 5.096 | 5.327 | 260,503 | +0.19(+3.61%) |
Mar 13, 2012 | 5.026 | 5.166 | 4.996 | 5.142 | 199,198 | +0.18(+3.58%) |
Mar 12, 2012 | 4.991 | 5.034 | 4.937 | 4.964 | 94,269 | -0.01(-0.16%) |
Mar 09, 2012 | 4.872 | 5.045 | 4.829 | 4.972 | 133,563 | +0.09(+1.76%) |
Mar 08, 2012 | 4.899 | 4.916 | 4.819 | 4.886 | 135,518 | +0.02(+0.44%) |
Mar 07, 2012 | 4.854 | 4.878 | 4.776 | 4.864 | 200,581 | +0.05(+0.95%) |
Mar 06, 2012 | 4.913 | 4.980 | 4.805 | 4.819 | 202,718 | -0.17(-3.50%) |
Mar 05, 2012 | 4.829 | 5.002 | 4.824 | 4.994 | 177,455 | +0.15(+3.05%) |
Mar 02, 2012 | 4.972 | 5.074 | 4.829 | 4.846 | 262,536 | -0.13(-2.65%) |
Mar 01, 2012 | 5.034 | 5.125 | 4.961 | 4.977 | 210,423 | -0.01(-0.27%) |
Feb 29, 2012 | 5.182 | 5.228 | 4.980 | 4.991 | 172,534 | -0.17(-3.23%) |
Feb 28, 2012 | 5.238 | 5.316 | 5.133 | 5.158 | 84,639 | -0.09(-1.69%) |
Feb 27, 2012 | 5.209 | 5.279 | 5.128 | 5.246 | 83,743 | +0.00(+0.00%) |
Feb 24, 2012 | 5.362 | 5.397 | 5.243 | 5.246 | 117,391 | -0.12(-2.30%) |
Feb 23, 2012 | 5.120 | 5.402 | 5.096 | 5.370 | 262,648 | +0.26(+5.05%) |
Feb 22, 2012 | 5.077 | 5.115 | 5.002 | 5.112 | 160,317 | +0.04(+0.80%) |
Feb 21, 2012 | 5.187 | 5.214 | 5.066 | 5.072 | 108,791 | -0.10(-1.98%) |
Feb 17, 2012 | 5.209 | 5.209 | 5.150 | 5.174 | 115,667 | -0.01(-0.10%) |
Feb 16, 2012 | 4.934 | 5.179 | 4.934 | 5.179 | 166,907 | +0.24(+4.90%) |
Feb 15, 2012 | 5.055 | 5.225 | 4.911 | 4.937 | 291,639 | -0.10(-1.98%) |
Feb 14, 2012 | 5.152 | 5.357 | 4.975 | 5.037 | 401,824 | -0.16(-3.01%) |
Feb 13, 2012 | 5.171 | 5.244 | 5.109 | 5.193 | 143,086 | +0.09(+1.85%) |
Feb 10, 2012 | 5.263 | 5.333 | 5.090 | 5.098 | 187,256 | -0.22(-4.10%) |
Feb 09, 2012 | 5.435 | 5.472 | 5.265 | 5.316 | 192,307 | -0.12(-2.13%) |
Feb 08, 2012 | 5.645 | 5.653 | 5.413 | 5.432 | 314,077 | -0.21(-3.67%) |
Feb 07, 2012 | 5.766 | 5.774 | 5.631 | 5.639 | 178,804 | -0.13(-2.19%) |
Feb 06, 2012 | 5.846 | 5.876 | 5.717 | 5.766 | 125,390 | -0.12(-2.01%) |
Feb 03, 2012 | 5.930 | 5.930 | 5.854 | 5.884 | 252,943 | +0.09(+1.53%) |
Feb 02, 2012 | 5.731 | 5.903 | 5.674 | 5.795 | 183,904 | +0.07(+1.22%) |
Feb 01, 2012 | 5.502 | 5.747 | 5.454 | 5.725 | 330,435 | +0.29(+5.24%) |
Jan 31, 2012 | 5.502 | 5.502 | 5.376 | 5.440 | 147,977 | -0.03(-0.64%) |
Jan 30, 2012 | 5.577 | 5.623 | 5.467 | 5.475 | 84,947 | -0.17(-3.10%) |
Jan 27, 2012 | 5.440 | 5.650 | 5.435 | 5.650 | 133,600 | +0.16(+2.94%) |
Jan 26, 2012 | 5.424 | 5.489 | 5.384 | 5.489 | 138,871 | +0.03(+0.54%) |
Jan 25, 2012 | 5.394 | 5.499 | 5.303 | 5.459 | 151,772 | +0.07(+1.30%) |
Jan 24, 2012 | 5.276 | 5.411 | 5.209 | 5.389 | 173,545 | +0.06(+1.06%) |
Jan 23, 2012 | 5.376 | 5.400 | 5.281 | 5.333 | 88,322 | -0.05(-0.90%) |
Jan 20, 2012 | 5.365 | 5.402 | 5.179 | 5.381 | 121,145 | +0.01(+0.23%) |
Jan 19, 2012 | 5.435 | 5.435 | 5.338 | 5.369 | 146,925 | -0.05(-0.87%) |
Jan 18, 2012 | 5.343 | 5.429 | 5.233 | 5.416 | 142,673 | +0.07(+1.31%) |
Jan 17, 2012 | 5.402 | 5.467 | 5.314 | 5.346 | 258,682 | -0.05(-0.95%) |
Jan 13, 2012 | 5.368 | 5.429 | 5.292 | 5.397 | 224,138 | -0.06(-1.04%) |
Jan 12, 2012 | 5.381 | 5.467 | 5.357 | 5.454 | 305,558 | +0.07(+1.35%) |
Jan 11, 2012 | 5.421 | 5.440 | 5.359 | 5.381 | 294,382 | -0.08(-1.43%) |
Jan 10, 2012 | 5.491 | 5.559 | 5.419 | 5.459 | 330,402 | +0.06(+1.20%) |
Jan 09, 2012 | 5.432 | 5.459 | 5.333 | 5.394 | 315,449 | -0.01(-0.25%) |
Jan 06, 2012 | 5.467 | 5.526 | 5.381 | 5.408 | 209,717 | -0.06(-1.08%) |
Jan 05, 2012 | 5.443 | 5.470 | 5.311 | 5.467 | 263,893 | -0.03(-0.59%) |
Jan 04, 2012 | 5.499 | 5.707 | 5.446 | 5.499 | 200,566 | -0.01(-0.24%) |
Dec 30, 2011 | 5.583 | 5.637 | 5.499 | 5.513 | 223,298 | -0.07(-1.25%) |
Dec 29, 2011 | 5.499 | 5.612 | 5.486 | 5.583 | 659,038 | +0.09(+1.67%) |
Dec 28, 2011 | 5.774 | 5.793 | 5.472 | 5.491 | 210,215 | -0.31(-5.38%) |
Dec 27, 2011 | 5.941 | 5.946 | 5.758 | 5.803 | 341,678 | -0.04(-0.74%) |
Dec 23, 2011 | 5.852 | 5.959 | 5.733 | 5.846 | 260,020 | -0.09(-1.50%) |
Dec 21, 2011 | 5.798 | 6.040 | 5.647 | 5.935 | 305,135 | +0.14(+2.37%) |
Dec 20, 2011 | 5.655 | 5.830 | 5.564 | 5.798 | 388,079 | +0.29(+5.33%) |
Dec 19, 2011 | 5.744 | 5.758 | 5.489 | 5.505 | 274,478 | -0.19(-3.26%) |
Dec 16, 2011 | 5.820 | 5.927 | 5.653 | 5.690 | 639,774 | -0.06(-1.03%) |
Dec 15, 2011 | 5.696 | 5.829 | 5.602 | 5.750 | 229,033 | +0.17(+2.99%) |
Dec 14, 2011 | 5.459 | 5.631 | 5.435 | 5.583 | 483,296 | +0.06(+1.17%) |
Dec 13, 2011 | 5.744 | 5.785 | 5.486 | 5.518 | 206,758 | -0.18(-3.12%) |
Dec 12, 2011 | 5.677 | 5.752 | 5.612 | 5.696 | 229,074 | -0.08(-1.40%) |
Dec 09, 2011 | 5.564 | 5.841 | 5.564 | 5.776 | 366,146 | +0.26(+4.63%) |
Dec 08, 2011 | 5.707 | 5.739 | 5.505 | 5.521 | 254,151 | -0.26(-4.51%) |
Dec 07, 2011 | 5.817 | 5.892 | 5.736 | 5.782 | 346,410 | -0.09(-1.51%) |
Dec 06, 2011 | 5.863 | 5.962 | 5.650 | 5.871 | 226,907 | +0.01(+0.14%) |
Dec 05, 2011 | 5.889 | 5.962 | 5.717 | 5.863 | 147,077 | +0.10(+1.73%) |
Dec 02, 2011 | 5.758 | 5.822 | 5.715 | 5.763 | 152,976 | +0.11(+1.95%) |
Dec 01, 2011 | 5.863 | 5.959 | 5.647 | 5.653 | 244,911 | -0.24(-4.11%) |
Nov 30, 2011 | 5.669 | 5.959 | 5.421 | 5.895 | 477,479 | +0.52(+9.71%) |
Nov 29, 2011 | 5.521 | 5.521 | 5.322 | 5.373 | 178,685 | -0.15(-2.73%) |
Nov 28, 2011 | 5.307 | 5.526 | 5.237 | 5.524 | 257,229 | +0.44(+8.68%) |
Nov 25, 2011 | 5.082 | 5.128 | 5.066 | 5.082 | 187,853 | -0.02(-0.31%) |
Nov 23, 2011 | 5.251 | 5.251 | 4.908 | 5.098 | 327,798 | -0.20(-3.69%) |
Nov 22, 2011 | 5.443 | 5.467 | 5.288 | 5.294 | 193,095 | -0.15(-2.75%) |
Nov 21, 2011 | 5.534 | 5.614 | 5.427 | 5.443 | 130,953 | -0.21(-3.65%) |
Nov 18, 2011 | 5.671 | 5.716 | 5.602 | 5.649 | 211,780 | -0.01(-0.19%) |
Nov 17, 2011 | 5.628 | 5.724 | 5.318 | 5.660 | 269,230 | +0.01(+0.24%) |
Nov 16, 2011 | 5.783 | 6.016 | 5.631 | 5.647 | 163,269 | -0.22(-3.78%) |
Nov 15, 2011 | 5.703 | 5.893 | 5.703 | 5.869 | 207,006 | +0.13(+2.19%) |
Nov 14, 2011 | 5.837 | 5.925 | 5.692 | 5.743 | 172,623 | -0.14(-2.32%) |
Nov 11, 2011 | 5.866 | 5.973 | 5.475 | 5.879 | 416,588 | +0.09(+1.48%) |
Nov 10, 2011 | 5.858 | 5.877 | 5.671 | 5.794 | 205,238 | +0.03(+0.46%) |
Nov 09, 2011 | 5.901 | 5.901 | 5.756 | 5.767 | 362,592 | -0.30(-4.90%) |
Nov 08, 2011 | 5.927 | 6.117 | 5.711 | 6.064 | 323,588 | +0.17(+2.81%) |
Nov 07, 2011 | 5.794 | 5.965 | 5.660 | 5.898 | 213,814 | +0.11(+1.94%) |
Nov 04, 2011 | 5.871 | 6.051 | 5.681 | 5.786 | 182,238 | -0.17(-2.92%) |
Nov 03, 2011 | 5.802 | 5.984 | 5.620 | 5.960 | 412,367 | +0.25(+4.36%) |
Nov 02, 2011 | 5.430 | 5.738 | 5.430 | 5.711 | 324,194 | +0.39(+7.23%) |