Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 6.495 | 6.519 | 6.410 | 6.425 | 44,883 | -0.13(-2.02%) |
Feb 28, 2012 | 6.612 | 6.612 | 6.480 | 6.558 | 8,461 | -0.05(-0.82%) |
Feb 27, 2012 | 6.487 | 6.768 | 6.487 | 6.612 | 12,681 | +0.06(+0.95%) |
Feb 24, 2012 | 6.589 | 6.596 | 6.526 | 6.550 | 10,598 | -0.08(-1.18%) |
Feb 23, 2012 | 6.526 | 6.628 | 6.503 | 6.628 | 22,555 | +0.16(+2.41%) |
Feb 22, 2012 | 6.511 | 6.519 | 6.433 | 6.472 | 22,453 | -0.02(-0.24%) |
Feb 21, 2012 | 6.542 | 6.573 | 6.480 | 6.487 | 13,122 | -0.05(-0.72%) |
Feb 17, 2012 | 6.464 | 6.550 | 6.464 | 6.534 | 36,351 | +0.07(+1.08%) |
Feb 16, 2012 | 6.371 | 6.480 | 6.324 | 6.464 | 16,669 | +0.11(+1.72%) |
Feb 15, 2012 | 6.456 | 6.456 | 6.316 | 6.355 | 47,177 | -0.08(-1.21%) |
Feb 14, 2012 | 6.519 | 6.519 | 6.277 | 6.433 | 13,631 | -0.10(-1.55%) |
Feb 13, 2012 | 6.534 | 6.589 | 6.480 | 6.534 | 13,812 | +0.05(+0.84%) |
Feb 10, 2012 | 6.519 | 6.620 | 6.456 | 6.480 | 12,254 | -0.10(-1.54%) |
Feb 09, 2012 | 6.620 | 6.698 | 6.534 | 6.581 | 19,280 | -0.03(-0.47%) |
Feb 08, 2012 | 6.573 | 6.651 | 6.573 | 6.612 | 6,890 | +0.05(+0.71%) |
Feb 07, 2012 | 6.612 | 6.705 | 6.544 | 6.565 | 87,344 | -0.05(-0.71%) |
Feb 06, 2012 | 6.604 | 6.624 | 6.519 | 6.612 | 18,861 | -0.01(-0.12%) |
Feb 03, 2012 | 6.620 | 6.639 | 6.558 | 6.620 | 111,648 | +0.00(+0.00%) |
Feb 02, 2012 | 6.620 | 6.682 | 6.487 | 6.620 | 18,276 | +0.00(+0.00%) |
Feb 01, 2012 | 6.620 | 6.663 | 6.526 | 6.620 | 88,556 | +0.02(+0.35%) |
Jan 31, 2012 | 6.628 | 6.667 | 6.484 | 6.596 | 99,957 | -0.02(-0.35%) |
Jan 30, 2012 | 6.480 | 6.721 | 6.472 | 6.620 | 31,757 | +0.12(+1.80%) |
Jan 27, 2012 | 6.643 | 6.698 | 6.386 | 6.503 | 27,327 | -0.19(-2.79%) |
Jan 26, 2012 | 6.698 | 6.733 | 6.596 | 6.690 | 30,133 | -0.01(-0.12%) |
Jan 25, 2012 | 6.690 | 6.698 | 6.526 | 6.698 | 27,944 | +0.02(+0.35%) |
Jan 24, 2012 | 6.682 | 6.776 | 6.620 | 6.674 | 56,950 | -0.03(-0.46%) |
Jan 23, 2012 | 6.807 | 6.861 | 6.573 | 6.705 | 42,882 | -0.08(-1.15%) |
Jan 20, 2012 | 6.776 | 6.815 | 6.690 | 6.783 | 47,548 | -0.03(-0.46%) |
Jan 19, 2012 | 6.924 | 6.924 | 6.760 | 6.815 | 28,545 | -0.08(-1.13%) |
Jan 18, 2012 | 6.721 | 6.892 | 6.705 | 6.892 | 42,754 | +0.15(+2.19%) |
Jan 17, 2012 | 6.713 | 6.760 | 6.511 | 6.744 | 32,339 | +0.09(+1.41%) |
Jan 13, 2012 | 6.534 | 6.721 | 6.464 | 6.651 | 32,935 | +0.04(+0.59%) |
Jan 12, 2012 | 6.581 | 6.612 | 6.472 | 6.612 | 21,911 | +0.03(+0.47%) |
Jan 11, 2012 | 6.558 | 6.596 | 6.511 | 6.581 | 8,409 | -0.03(-0.47%) |
Jan 10, 2012 | 6.612 | 6.635 | 6.339 | 6.612 | 37,438 | +0.09(+1.43%) |
Jan 09, 2012 | 6.534 | 6.573 | 6.448 | 6.519 | 25,544 | +0.02(+0.24%) |
Jan 06, 2012 | 6.246 | 6.558 | 6.223 | 6.503 | 65,890 | +0.14(+2.20%) |
Jan 05, 2012 | 6.316 | 6.394 | 6.168 | 6.363 | 53,003 | +0.07(+1.11%) |
Jan 04, 2012 | 6.293 | 6.332 | 6.168 | 6.293 | 37,786 | +0.19(+3.06%) |
Dec 30, 2011 | 6.012 | 6.106 | 5.989 | 6.106 | 41,010 | +0.09(+1.55%) |
Dec 29, 2011 | 6.230 | 6.339 | 5.888 | 6.012 | 93,372 | -0.02(-0.26%) |
Dec 28, 2011 | 6.382 | 6.425 | 5.997 | 6.028 | 60,632 | -0.28(-4.44%) |
Dec 27, 2011 | 6.371 | 6.495 | 6.114 | 6.308 | 47,046 | +0.16(+2.66%) |
Dec 23, 2011 | 6.168 | 6.433 | 6.036 | 6.145 | 44,859 | -0.27(-4.25%) |
Dec 21, 2011 | 6.067 | 6.491 | 6.067 | 6.417 | 31,680 | +0.31(+5.10%) |
Dec 20, 2011 | 5.950 | 6.137 | 5.849 | 6.106 | 62,911 | +0.26(+4.53%) |
Dec 19, 2011 | 5.896 | 6.059 | 5.818 | 5.841 | 50,798 | -0.02(-0.40%) |
Dec 16, 2011 | 5.966 | 6.121 | 5.841 | 5.864 | 92,120 | -0.03(-0.53%) |
Dec 15, 2011 | 6.036 | 6.044 | 5.880 | 5.896 | 153,008 | -0.06(-1.05%) |
Dec 14, 2011 | 5.989 | 6.075 | 5.919 | 5.958 | 58,090 | -0.05(-0.91%) |
Dec 13, 2011 | 6.215 | 6.215 | 5.623 | 6.012 | 32,660 | -0.15(-2.40%) |
Dec 12, 2011 | 6.176 | 6.199 | 6.044 | 6.160 | 38,975 | -0.11(-1.74%) |
Dec 09, 2011 | 5.989 | 6.355 | 5.857 | 6.269 | 63,253 | +0.29(+4.82%) |
Dec 08, 2011 | 6.059 | 6.145 | 5.966 | 5.981 | 33,832 | -0.13(-2.17%) |
Dec 07, 2011 | 6.098 | 6.145 | 5.981 | 6.114 | 21,449 | -0.01(-0.13%) |
Dec 06, 2011 | 6.160 | 6.168 | 6.114 | 6.121 | 22,896 | -0.05(-0.88%) |
Dec 05, 2011 | 6.285 | 6.285 | 6.082 | 6.176 | 60,604 | -0.01(-0.13%) |
Dec 02, 2011 | 6.293 | 6.293 | 6.160 | 6.184 | 27,362 | +0.00(+0.00%) |
Dec 01, 2011 | 6.168 | 6.230 | 6.114 | 6.184 | 71,136 | -0.01(-0.13%) |
Nov 30, 2011 | 6.230 | 6.355 | 6.102 | 6.191 | 89,968 | +0.16(+2.58%) |
Nov 29, 2011 | 5.966 | 6.051 | 5.857 | 6.036 | 44,768 | +0.08(+1.31%) |
Nov 28, 2011 | 6.067 | 6.071 | 5.888 | 5.958 | 57,938 | +0.09(+1.59%) |
Nov 25, 2011 | 5.896 | 5.958 | 5.857 | 5.864 | 19,812 | -0.05(-0.92%) |
Nov 23, 2011 | 6.207 | 6.230 | 5.911 | 5.919 | 60,510 | -0.31(-5.00%) |
Nov 22, 2011 | 6.464 | 6.628 | 6.223 | 6.230 | 96,196 | -0.32(-4.88%) |
Nov 21, 2011 | 6.962 | 7.079 | 6.371 | 6.550 | 75,129 | -0.55(-7.68%) |
Nov 18, 2011 | 7.103 | 7.173 | 7.056 | 7.095 | 31,549 | +0.00(+0.00%) |
Nov 17, 2011 | 7.126 | 7.188 | 7.040 | 7.095 | 43,008 | -0.06(-0.87%) |
Nov 16, 2011 | 7.095 | 7.212 | 7.087 | 7.157 | 47,815 | -0.02(-0.33%) |
Nov 15, 2011 | 7.033 | 7.251 | 6.986 | 7.181 | 50,646 | +0.11(+1.54%) |
Nov 14, 2011 | 7.235 | 7.274 | 6.908 | 7.072 | 69,351 | -0.20(-2.78%) |
Nov 11, 2011 | 7.235 | 7.321 | 7.212 | 7.274 | 30,153 | +0.05(+0.76%) |
Nov 10, 2011 | 7.329 | 7.329 | 7.095 | 7.220 | 56,956 | +0.02(+0.22%) |
Nov 09, 2011 | 7.118 | 7.453 | 7.118 | 7.204 | 46,145 | -0.12(-1.70%) |
Nov 08, 2011 | 7.134 | 7.395 | 7.134 | 7.329 | 43,290 | +0.22(+3.07%) |
Nov 07, 2011 | 7.025 | 7.181 | 6.939 | 7.110 | 66,468 | -0.03(-0.44%) |
Nov 04, 2011 | 7.212 | 7.336 | 7.048 | 7.142 | 46,515 | -0.16(-2.13%) |
Nov 03, 2011 | 7.157 | 7.305 | 7.001 | 7.297 | 51,337 | +0.26(+3.65%) |
Nov 02, 2011 | 6.986 | 7.177 | 6.947 | 7.040 | 67,223 | +0.19(+2.84%) |
Nov 01, 2011 | 6.815 | 6.986 | 6.643 | 6.846 | 80,257 | -0.24(-3.41%) |
Oct 31, 2011 | 6.947 | 7.149 | 6.931 | 7.087 | 48,512 | +0.01(+0.11%) |
Oct 28, 2011 | 7.274 | 7.274 | 6.558 | 7.079 | 59,754 | -0.06(-0.87%) |
Oct 27, 2011 | 7.204 | 7.282 | 6.970 | 7.142 | 117,910 | +0.19(+2.80%) |
Oct 26, 2011 | 6.931 | 7.009 | 6.480 | 6.947 | 90,863 | +0.12(+1.71%) |
Oct 25, 2011 | 6.885 | 7.476 | 6.667 | 6.830 | 70,284 | -0.10(-1.46%) |
Oct 24, 2011 | 6.659 | 7.009 | 6.643 | 6.931 | 62,445 | +0.30(+4.58%) |
Oct 21, 2011 | 6.456 | 6.877 | 6.456 | 6.628 | 77,820 | +0.30(+4.67%) |
Oct 20, 2011 | 6.339 | 6.378 | 6.005 | 6.332 | 51,833 | +0.02(+0.37%) |
Oct 19, 2011 | 6.651 | 6.924 | 6.285 | 6.308 | 65,171 | -0.37(-5.59%) |
Oct 18, 2011 | 6.550 | 6.768 | 6.386 | 6.682 | 71,260 | +0.13(+2.02%) |
Oct 17, 2011 | 6.667 | 6.674 | 6.433 | 6.550 | 79,188 | -0.15(-2.21%) |
Oct 14, 2011 | 6.612 | 6.861 | 6.612 | 6.698 | 79,384 | +0.15(+2.26%) |
Oct 13, 2011 | 6.363 | 6.779 | 6.184 | 6.550 | 62,196 | +0.16(+2.44%) |
Oct 12, 2011 | 6.044 | 6.503 | 5.981 | 6.394 | 94,533 | +0.44(+7.32%) |
Oct 11, 2011 | 5.787 | 5.997 | 5.545 | 5.958 | 83,868 | +0.13(+2.27%) |
Oct 10, 2011 | 5.389 | 6.199 | 5.389 | 5.825 | 118,370 | +0.52(+9.84%) |
Oct 07, 2011 | 5.483 | 5.483 | 5.148 | 5.304 | 145,526 | -0.13(-2.44%) |
Oct 06, 2011 | 5.210 | 5.623 | 5.140 | 5.436 | 262,870 | +0.26(+5.12%) |
Oct 05, 2011 | 5.163 | 5.428 | 5.078 | 5.171 | 170,082 | +0.05(+1.07%) |
Oct 04, 2011 | 5.047 | 5.319 | 4.930 | 5.117 | 419,016 | +0.02(+0.31%) |
Oct 03, 2011 | 5.109 | 5.265 | 5.031 | 5.101 | 178,992 | -0.05(-0.91%) |
Sep 30, 2011 | 5.187 | 5.475 | 5.132 | 5.148 | 80,689 | -0.12(-2.22%) |
Sep 29, 2011 | 5.210 | 5.280 | 5.109 | 5.265 | 104,840 | +0.12(+2.42%) |
Sep 28, 2011 | 5.171 | 5.226 | 5.089 | 5.140 | 140,409 | -0.01(-0.15%) |
Sep 27, 2011 | 5.226 | 5.257 | 5.093 | 5.148 | 161,826 | +0.02(+0.46%) |
Sep 26, 2011 | 5.031 | 5.241 | 4.899 | 5.125 | 44,883 | +0.15(+2.97%) |
Sep 23, 2011 | 4.883 | 5.078 | 4.883 | 4.977 | 51,548 | +0.09(+1.91%) |
Sep 22, 2011 | 4.844 | 5.062 | 4.782 | 4.883 | 311,948 | -0.14(-2.79%) |
Sep 21, 2011 | 4.977 | 5.311 | 4.790 | 5.023 | 107,309 | +0.06(+1.26%) |
Sep 20, 2011 | 5.008 | 5.078 | 4.774 | 4.961 | 83,059 | +0.00(+0.00%) |
Sep 19, 2011 | 4.992 | 5.117 | 4.883 | 4.961 | 52,641 | -0.10(-2.00%) |
Sep 16, 2011 | 5.031 | 5.070 | 4.665 | 5.062 | 237,535 | +0.06(+1.25%) |
Sep 15, 2011 | 5.070 | 5.070 | 4.774 | 5.000 | 39,044 | +0.00(+0.00%) |
Sep 14, 2011 | 4.782 | 5.093 | 4.548 | 5.000 | 80,648 | +0.28(+5.94%) |
Sep 13, 2011 | 4.813 | 4.914 | 4.579 | 4.720 | 85,731 | -0.07(-1.46%) |
Sep 12, 2011 | 4.533 | 4.860 | 4.304 | 4.790 | 51,051 | +0.19(+4.06%) |
Sep 09, 2011 | 4.766 | 4.953 | 4.548 | 4.603 | 101,214 | -0.23(-4.83%) |
Sep 08, 2011 | 4.611 | 4.977 | 4.595 | 4.836 | 76,380 | +0.18(+3.85%) |
Sep 07, 2011 | 4.688 | 4.868 | 4.587 | 4.657 | 38,624 | +0.07(+1.53%) |
Sep 06, 2011 | 4.369 | 4.626 | 4.360 | 4.587 | 59,017 | +0.04(+0.86%) |
Sep 02, 2011 | 4.618 | 4.673 | 4.463 | 4.548 | 135,140 | -0.12(-2.67%) |
Sep 01, 2011 | 4.774 | 4.836 | 4.634 | 4.673 | 139,595 | -0.08(-1.64%) |
Aug 31, 2011 | 5.117 | 5.140 | 4.712 | 4.751 | 84,290 | -0.32(-6.30%) |
Aug 30, 2011 | 5.062 | 5.152 | 5.023 | 5.070 | 53,099 | -0.05(-0.91%) |
Aug 29, 2011 | 4.743 | 5.148 | 4.665 | 5.117 | 85,436 | +0.42(+8.96%) |
Aug 26, 2011 | 4.603 | 4.829 | 4.556 | 4.696 | 190,254 | +0.07(+1.52%) |
Aug 25, 2011 | 4.953 | 5.054 | 4.611 | 4.626 | 72,655 | -0.28(-5.71%) |
Aug 24, 2011 | 4.906 | 4.953 | 4.844 | 4.906 | 65,033 | +0.00(+0.00%) |
Aug 23, 2011 | 4.891 | 5.218 | 4.766 | 4.906 | 107,014 | +0.02(+0.32%) |
Aug 22, 2011 | 5.218 | 5.218 | 4.868 | 4.891 | 54,049 | -0.17(-3.38%) |
Aug 19, 2011 | 5.047 | 5.358 | 5.047 | 5.062 | 61,077 | -0.09(-1.66%) |
Aug 18, 2011 | 5.366 | 5.483 | 5.125 | 5.148 | 145,099 | -0.41(-7.42%) |
Aug 17, 2011 | 5.607 | 5.872 | 5.529 | 5.561 | 51,613 | -0.05(-0.83%) |
Aug 16, 2011 | 5.740 | 5.896 | 5.537 | 5.607 | 88,681 | -0.21(-3.61%) |
Aug 15, 2011 | 6.051 | 6.277 | 5.763 | 5.818 | 128,020 | -0.13(-2.23%) |
Aug 12, 2011 | 5.849 | 6.324 | 5.656 | 5.950 | 298,350 | +0.14(+2.41%) |
Aug 11, 2011 | 5.561 | 5.857 | 5.467 | 5.810 | 132,363 | +0.29(+5.22%) |
Aug 10, 2011 | 5.397 | 5.802 | 5.397 | 5.522 | 146,132 | -0.12(-2.07%) |
Aug 09, 2011 | 5.545 | 5.825 | 5.039 | 5.639 | 226,380 | +0.40(+7.58%) |
Aug 08, 2011 | 5.109 | 5.732 | 5.109 | 5.241 | 137,313 | -0.11(-2.04%) |
Aug 05, 2011 | 6.067 | 6.067 | 5.101 | 5.350 | 151,916 | -0.61(-10.20%) |
Aug 04, 2011 | 6.293 | 6.456 | 5.919 | 5.958 | 161,799 | -0.43(-6.71%) |
Aug 03, 2011 | 6.191 | 6.558 | 6.028 | 6.386 | 87,246 | +0.18(+2.89%) |
Aug 02, 2011 | 6.347 | 6.550 | 6.199 | 6.207 | 153,996 | -0.20(-3.16%) |
Aug 01, 2011 | 6.892 | 7.126 | 6.262 | 6.410 | 187,399 | -0.41(-6.05%) |
Jul 29, 2011 | 6.853 | 6.970 | 6.417 | 6.822 | 135,809 | -0.15(-2.12%) |
Jul 28, 2011 | 6.994 | 7.188 | 6.815 | 6.970 | 108,621 | -0.03(-0.44%) |
Jul 27, 2011 | 7.134 | 7.290 | 6.986 | 7.001 | 113,286 | -0.16(-2.28%) |
Jul 26, 2011 | 7.243 | 7.578 | 7.064 | 7.165 | 81,019 | -0.03(-0.43%) |
Jul 25, 2011 | 7.072 | 7.523 | 6.994 | 7.196 | 82,409 | -0.01(-0.11%) |
Jul 22, 2011 | 7.360 | 7.476 | 7.142 | 7.204 | 107,856 | -0.05(-0.64%) |
Jul 21, 2011 | 7.212 | 7.367 | 7.040 | 7.251 | 299,312 | +0.01(+0.11%) |
Jul 20, 2011 | 5.748 | 8.006 | 5.607 | 7.243 | 934,392 | +1.52(+26.53%) |
Jul 19, 2011 | 5.592 | 5.833 | 5.592 | 5.724 | 63,022 | +0.19(+3.52%) |
Jul 18, 2011 | 5.716 | 5.763 | 5.491 | 5.529 | 24,061 | -0.23(-3.92%) |
Jul 15, 2011 | 5.810 | 6.012 | 5.662 | 5.755 | 48,682 | -0.03(-0.54%) |
Jul 14, 2011 | 5.981 | 6.316 | 5.787 | 5.787 | 187,936 | -0.21(-3.51%) |
Jul 13, 2011 | 6.067 | 6.402 | 5.864 | 5.997 | 86,304 | +0.00(+0.00%) |
Jul 12, 2011 | 6.246 | 6.332 | 5.942 | 5.997 | 67,244 | -0.27(-4.35%) |
Jul 11, 2011 | 6.589 | 6.776 | 6.262 | 6.269 | 38,840 | -0.40(-5.96%) |
Jul 08, 2011 | 6.534 | 6.705 | 6.386 | 6.667 | 33,358 | +0.05(+0.71%) |
Jul 07, 2011 | 6.519 | 6.744 | 6.277 | 6.620 | 85,038 | +0.17(+2.66%) |
Jul 06, 2011 | 6.526 | 6.760 | 6.394 | 6.448 | 52,914 | -0.06(-0.96%) |
Jul 05, 2011 | 6.332 | 6.581 | 6.285 | 6.511 | 81,525 | -0.05(-0.83%) |
Jul 01, 2011 | 6.472 | 6.690 | 6.464 | 6.565 | 73,918 | +0.17(+2.68%) |
Jun 30, 2011 | 6.410 | 6.503 | 6.184 | 6.394 | 63,822 | +0.03(+0.49%) |
Jun 29, 2011 | 6.721 | 6.807 | 6.254 | 6.363 | 101,797 | -0.36(-5.33%) |
Jun 28, 2011 | 6.589 | 6.838 | 6.550 | 6.721 | 165,742 | +0.16(+2.37%) |
Jun 27, 2011 | 6.667 | 6.667 | 6.230 | 6.565 | 199,340 | -0.37(-5.39%) |
Jun 24, 2011 | 6.534 | 6.962 | 6.448 | 6.939 | 555,996 | +0.45(+6.96%) |
Jun 23, 2011 | 5.833 | 6.550 | 5.755 | 6.487 | 177,647 | +0.58(+9.75%) |
Jun 22, 2011 | 6.028 | 6.059 | 5.888 | 5.911 | 52,182 | -0.13(-2.19%) |
Jun 21, 2011 | 5.841 | 6.145 | 5.748 | 6.044 | 107,371 | +0.26(+4.44%) |
Jun 20, 2011 | 5.662 | 5.810 | 5.483 | 5.787 | 68,918 | +0.21(+3.77%) |
Jun 17, 2011 | 5.880 | 5.880 | 5.420 | 5.576 | 386,778 | -0.26(-4.41%) |
Jun 16, 2011 | 5.639 | 6.114 | 5.467 | 5.833 | 73,408 | +0.23(+4.17%) |
Jun 15, 2011 | 5.241 | 5.763 | 5.210 | 5.600 | 69,552 | +0.26(+4.81%) |
Jun 14, 2011 | 5.327 | 5.358 | 5.253 | 5.343 | 18,773 | +0.12(+2.24%) |
Jun 13, 2011 | 5.280 | 5.311 | 5.132 | 5.226 | 19,553 | -0.03(-0.59%) |
Jun 10, 2011 | 5.358 | 5.413 | 5.249 | 5.257 | 26,285 | -0.19(-3.43%) |
Jun 09, 2011 | 5.319 | 5.475 | 5.288 | 5.444 | 23,135 | +0.18(+3.40%) |
Jun 08, 2011 | 5.226 | 5.299 | 5.202 | 5.265 | 20,313 | -0.02(-0.30%) |
Jun 07, 2011 | 5.179 | 5.366 | 5.125 | 5.280 | 60,896 | +0.06(+1.19%) |
Jun 06, 2011 | 5.202 | 5.257 | 5.171 | 5.218 | 54,569 | -0.02(-0.30%) |
Jun 03, 2011 | 5.218 | 5.280 | 4.984 | 5.234 | 36,711 | -0.04(-0.74%) |
May 24, 2011 | 5.459 | 5.475 | 5.272 | 5.272 | 99,379 | -0.18(-3.29%) |
May 23, 2011 | 5.452 | 5.522 | 5.452 | 5.452 | 18,161 | -0.12(-2.10%) |
May 20, 2011 | 5.545 | 5.607 | 5.459 | 5.568 | 49,160 | -0.03(-0.56%) |
May 19, 2011 | 5.670 | 5.674 | 5.498 | 5.600 | 43,866 | -0.02(-0.42%) |
May 18, 2011 | 5.483 | 5.631 | 5.382 | 5.623 | 57,854 | +0.14(+2.56%) |
May 17, 2011 | 5.568 | 5.654 | 5.459 | 5.483 | 34,663 | -0.18(-3.16%) |
May 16, 2011 | 5.997 | 5.997 | 5.529 | 5.662 | 57,796 | -0.43(-7.03%) |
May 13, 2011 | 5.966 | 6.160 | 5.833 | 6.090 | 95,048 | +0.11(+1.82%) |
May 12, 2011 | 5.934 | 6.105 | 5.755 | 5.981 | 43,909 | -0.05(-0.90%) |
May 11, 2011 | 6.339 | 6.502 | 5.771 | 6.036 | 126,557 | -0.31(-4.91%) |
May 10, 2011 | 6.456 | 6.456 | 6.223 | 6.347 | 35,344 | -0.05(-0.73%) |
May 09, 2011 | 6.285 | 6.550 | 6.285 | 6.394 | 23,570 | +0.16(+2.50%) |
May 06, 2011 | 6.526 | 6.550 | 5.903 | 6.238 | 31,485 | -0.10(-1.60%) |
May 05, 2011 | 6.347 | 6.612 | 6.067 | 6.339 | 368,191 | -0.02(-0.25%) |
May 04, 2011 | 6.604 | 6.604 | 6.339 | 6.355 | 58,370 | -0.19(-2.97%) |
May 03, 2011 | 6.542 | 6.729 | 6.464 | 6.550 | 93,483 | +0.01(+0.12%) |
May 02, 2011 | 6.589 | 6.838 | 6.495 | 6.542 | 94,958 | +0.05(+0.72%) |
Apr 29, 2011 | 6.277 | 6.534 | 6.134 | 6.495 | 357,058 | +0.24(+3.86%) |
Apr 28, 2011 | 6.020 | 6.277 | 5.966 | 6.254 | 74,509 | +0.23(+3.88%) |
Apr 27, 2011 | 6.168 | 6.168 | 5.938 | 6.020 | 18,179 | -0.12(-1.90%) |
Apr 26, 2011 | 5.794 | 6.160 | 5.794 | 6.137 | 25,005 | +0.44(+7.65%) |
Apr 25, 2011 | 5.709 | 5.896 | 5.662 | 5.701 | 18,177 | +0.02(+0.27%) |
Apr 21, 2011 | 5.670 | 5.701 | 5.592 | 5.685 | 14,707 | +0.11(+1.96%) |
Apr 20, 2011 | 5.475 | 5.576 | 5.452 | 5.576 | 28,926 | +0.26(+4.83%) |
Apr 19, 2011 | 5.218 | 5.494 | 5.218 | 5.319 | 20,775 | +0.12(+2.40%) |
Apr 18, 2011 | 5.358 | 5.358 | 5.008 | 5.195 | 40,263 | -0.16(-2.98%) |
Apr 15, 2011 | 5.148 | 5.763 | 5.148 | 5.354 | 95,288 | +0.15(+2.92%) |
Apr 14, 2011 | 5.452 | 5.568 | 5.136 | 5.202 | 121,668 | -0.29(-5.25%) |
Apr 13, 2011 | 5.677 | 5.693 | 5.452 | 5.491 | 41,696 | -0.11(-1.95%) |
Apr 12, 2011 | 6.067 | 6.067 | 5.436 | 5.600 | 64,555 | -0.50(-8.17%) |
Apr 11, 2011 | 6.643 | 6.643 | 6.036 | 6.098 | 26,520 | -0.57(-8.53%) |
Apr 08, 2011 | 7.009 | 7.009 | 6.488 | 6.667 | 9,708 | -0.33(-4.78%) |
Apr 07, 2011 | 6.558 | 7.212 | 6.558 | 7.001 | 39,849 | +0.40(+6.14%) |
Apr 06, 2011 | 6.721 | 6.721 | 6.378 | 6.596 | 14,755 | -0.14(-2.08%) |
Apr 05, 2011 | 6.542 | 6.768 | 6.285 | 6.737 | 53,764 | +0.16(+2.37%) |
Apr 04, 2011 | 6.308 | 6.628 | 6.308 | 6.581 | 37,393 | +0.35(+5.62%) |
Apr 01, 2011 | 6.760 | 6.776 | 6.230 | 6.230 | 55,930 | -0.52(-7.73%) |
Mar 31, 2011 | 6.659 | 6.768 | 6.628 | 6.752 | 25,270 | +0.04(+0.58%) |
Mar 30, 2011 | 6.713 | 6.737 | 6.441 | 6.713 | 36,692 | +0.32(+4.99%) |
Mar 29, 2011 | 6.207 | 6.565 | 6.207 | 6.394 | 38,501 | +0.16(+2.50%) |
Mar 28, 2011 | 6.129 | 6.293 | 6.121 | 6.238 | 42,854 | +0.11(+1.78%) |
Mar 25, 2011 | 6.012 | 6.129 | 5.888 | 6.129 | 31,644 | +0.17(+2.88%) |
Mar 24, 2011 | 5.919 | 6.037 | 5.896 | 5.958 | 34,495 | +0.04(+0.66%) |
Mar 23, 2011 | 5.818 | 5.989 | 5.748 | 5.919 | 53,967 | +0.06(+1.06%) |
Mar 22, 2011 | 5.794 | 6.012 | 5.787 | 5.857 | 59,579 | +0.05(+0.94%) |
Mar 21, 2011 | 5.677 | 5.802 | 5.584 | 5.802 | 77,407 | +0.34(+6.28%) |
Mar 18, 2011 | 5.483 | 5.522 | 5.335 | 5.459 | 41,450 | +0.04(+0.72%) |
Mar 17, 2011 | 5.498 | 5.584 | 5.397 | 5.420 | 24,375 | +0.07(+1.31%) |
Mar 16, 2011 | 5.343 | 5.537 | 5.234 | 5.350 | 47,549 | -0.13(-2.41%) |
Mar 15, 2011 | 5.280 | 5.553 | 5.280 | 5.483 | 36,115 | -0.04(-0.71%) |
Mar 14, 2011 | 5.436 | 5.568 | 5.311 | 5.522 | 21,828 | +0.02(+0.43%) |
Mar 11, 2011 | 5.467 | 5.568 | 5.319 | 5.498 | 57,068 | +0.07(+1.29%) |
Mar 10, 2011 | 5.732 | 6.129 | 5.397 | 5.428 | 107,679 | -0.18(-3.19%) |
Mar 09, 2011 | 5.607 | 5.701 | 5.584 | 5.607 | 24,940 | -0.02(-0.28%) |
Mar 08, 2011 | 5.467 | 5.623 | 5.467 | 5.623 | 49,492 | +0.15(+2.70%) |
Mar 07, 2011 | 5.607 | 5.607 | 5.335 | 5.475 | 41,753 | -0.05(-0.99%) |
Mar 04, 2011 | 5.514 | 5.568 | 5.296 | 5.529 | 30,318 | -0.01(-0.14%) |
Mar 03, 2011 | 5.491 | 5.537 | 5.444 | 5.537 | 24,269 | +0.09(+1.72%) |
Mar 02, 2011 | 5.413 | 5.452 | 5.086 | 5.444 | 27,775 | +0.04(+0.72%) |