Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 4.913 | 4.913 | 4.913 | 4.913 | 220 | -0.05(-0.92%) |
Mar 29, 2012 | 4.958 | 4.958 | 4.958 | 4.958 | 110 | +0.00(+0.00%) |
Mar 28, 2012 | 4.958 | 4.958 | 4.958 | 4.958 | 220 | -0.14(-2.67%) |
Mar 27, 2012 | 4.861 | 5.148 | 4.861 | 5.095 | 5,914 | +0.04(+0.89%) |
Mar 23, 2012 | 4.861 | 5.050 | 5.050 | 5.050 | 2,003 | +0.00(+0.00%) |
Mar 22, 2012 | 4.996 | 5.050 | 4.996 | 5.050 | 1,220 | +0.04(+0.72%) |
Mar 21, 2012 | 4.870 | 5.014 | 4.870 | 5.014 | 779 | -0.02(-0.38%) |
Mar 16, 2012 | 5.005 | 5.033 | 5.033 | 5.033 | 3,784 | +0.17(+3.53%) |
Mar 15, 2012 | 4.978 | 4.978 | 4.816 | 4.861 | 3,461 | -0.19(-3.74%) |
Mar 13, 2012 | 4.807 | 5.050 | 5.050 | 5.050 | 1,446 | +0.26(+5.44%) |
Mar 12, 2012 | 4.789 | 4.789 | 4.789 | 4.789 | 222 | +0.01(+0.17%) |
Mar 09, 2012 | 4.780 | 4.996 | 4.780 | 4.781 | 796 | -0.16(-3.26%) |
Mar 08, 2012 | 4.771 | 4.951 | 4.771 | 4.942 | 873 | +0.17(+3.58%) |
Mar 07, 2012 | 5.056 | 5.056 | 4.771 | 4.771 | 862 | -0.08(-1.66%) |
Mar 06, 2012 | 4.852 | 4.852 | 4.762 | 4.852 | 1,988 | -0.09(-1.82%) |
Mar 05, 2012 | 5.014 | 5.014 | 4.915 | 4.942 | 4,813 | -0.05(-1.08%) |
Mar 01, 2012 | 5.023 | 4.996 | 4.996 | 4.996 | 1,892 | -0.10(-1.94%) |
Feb 29, 2012 | 4.978 | 5.157 | 4.978 | 5.095 | 6,476 | +0.11(+2.16%) |
Feb 28, 2012 | 4.969 | 5.121 | 4.969 | 4.987 | 667 | +0.02(+0.36%) |
Feb 27, 2012 | 5.014 | 5.014 | 4.951 | 4.969 | 1,277 | +0.01(+0.18%) |
Feb 24, 2012 | 5.014 | 5.211 | 4.960 | 4.960 | 1,616 | -0.12(-2.30%) |
Feb 23, 2012 | 5.256 | 5.274 | 5.005 | 5.077 | 4,190 | -0.17(-3.25%) |
Feb 22, 2012 | 5.247 | 5.247 | 5.247 | 5.247 | 1,112 | +0.10(+1.91%) |
Feb 21, 2012 | 4.969 | 5.149 | 4.969 | 5.149 | 5,319 | -0.03(-0.51%) |
Feb 17, 2012 | 4.942 | 5.282 | 4.942 | 5.175 | 4,160 | +0.14(+2.86%) |
Feb 16, 2012 | 5.014 | 5.032 | 5.014 | 5.032 | 556 | -0.05(-1.06%) |
Feb 15, 2012 | 5.283 | 5.283 | 5.045 | 5.086 | 2,872 | -0.22(-4.07%) |
Feb 14, 2012 | 5.328 | 5.346 | 5.168 | 5.301 | 4,886 | -0.03(-0.51%) |
Feb 13, 2012 | 5.184 | 5.328 | 5.166 | 5.328 | 7,345 | +0.07(+1.37%) |
Feb 10, 2012 | 5.283 | 5.301 | 5.256 | 5.256 | 3,411 | -0.01(-0.17%) |
Feb 09, 2012 | 5.265 | 5.265 | 5.265 | 5.265 | 3,877 | +0.01(+0.17%) |
Feb 08, 2012 | 5.292 | 5.301 | 5.166 | 5.256 | 3,181 | +0.05(+1.04%) |
Feb 07, 2012 | 4.951 | 5.328 | 4.942 | 5.202 | 22,728 | +0.22(+4.33%) |
Feb 06, 2012 | 4.960 | 4.987 | 4.942 | 4.987 | 3,539 | -0.10(-1.95%) |
Feb 03, 2012 | 4.943 | 5.193 | 4.943 | 5.086 | 1,462 | -0.08(-1.57%) |
Feb 02, 2012 | 5.077 | 5.166 | 5.077 | 5.166 | 7,668 | +0.14(+2.86%) |
Feb 01, 2012 | 5.023 | 5.023 | 4.944 | 5.023 | 556 | +0.00(+0.00%) |
Jan 31, 2012 | 5.023 | 5.032 | 4.942 | 5.023 | 1,730 | -0.01(-0.18%) |
Jan 30, 2012 | 4.915 | 5.032 | 4.915 | 5.032 | 890 | +0.01(+0.18%) |
Jan 27, 2012 | 4.969 | 5.023 | 4.915 | 5.023 | 1,326 | +0.00(+0.00%) |
Jan 26, 2012 | 5.166 | 5.166 | 4.951 | 5.023 | 2,783 | -0.16(-3.18%) |
Jan 25, 2012 | 5.202 | 5.256 | 5.188 | 5.188 | 2,148 | +0.08(+1.47%) |
Jan 24, 2012 | 5.041 | 5.202 | 5.032 | 5.113 | 1,001 | +0.01(+0.25%) |
Jan 23, 2012 | 5.166 | 5.256 | 5.100 | 5.100 | 8,627 | -0.16(-2.97%) |
Jan 20, 2012 | 5.211 | 5.301 | 5.211 | 5.256 | 5,016 | +0.06(+1.21%) |
Jan 19, 2012 | 5.238 | 5.301 | 4.996 | 5.193 | 4,257 | +0.11(+2.12%) |
Jan 18, 2012 | 5.166 | 5.166 | 4.994 | 5.086 | 2,606 | -0.11(-2.08%) |
Jan 17, 2012 | 5.211 | 5.211 | 5.109 | 5.193 | 3,362 | +0.04(+0.70%) |
Jan 13, 2012 | 5.211 | 5.211 | 5.157 | 5.157 | 556 | -0.05(-1.03%) |
Jan 12, 2012 | 5.157 | 5.211 | 5.067 | 5.211 | 1,263 | +0.03(+0.52%) |
Jan 11, 2012 | 5.184 | 5.225 | 5.121 | 5.184 | 1,776 | +0.02(+0.35%) |
Jan 10, 2012 | 4.969 | 5.247 | 4.875 | 5.166 | 445 | -0.08(-1.54%) |
Jan 09, 2012 | 5.166 | 5.256 | 4.870 | 5.247 | 2,838 | +0.08(+1.57%) |
Jan 06, 2012 | 4.879 | 5.229 | 4.861 | 5.166 | 2,924 | +0.22(+4.36%) |
Jan 05, 2012 | 4.699 | 4.951 | 4.699 | 4.951 | 1,669 | +0.13(+2.80%) |
Jan 04, 2012 | 4.717 | 5.247 | 4.618 | 4.816 | 15,824 | +0.32(+7.20%) |
Dec 30, 2011 | 4.502 | 4.699 | 4.484 | 4.493 | 7,099 | +0.01(+0.20%) |
Dec 29, 2011 | 4.555 | 4.762 | 4.448 | 4.484 | 5,219 | -0.05(-1.19%) |
Dec 28, 2011 | 4.719 | 4.719 | 4.528 | 4.537 | 2,323 | -0.08(-1.75%) |
Dec 27, 2011 | 4.689 | 4.698 | 4.574 | 4.618 | 2,972 | -0.07(-1.52%) |
Dec 23, 2011 | 4.530 | 4.689 | 4.441 | 4.689 | 3,265 | +0.25(+5.60%) |
Dec 21, 2011 | 4.467 | 4.485 | 4.441 | 4.441 | 4,400 | -0.04(-0.79%) |
Dec 20, 2011 | 4.494 | 4.521 | 4.476 | 4.476 | 10,130 | +0.00(+0.00%) |
Dec 19, 2011 | 4.574 | 4.574 | 4.476 | 4.476 | 6,296 | -0.09(-2.06%) |
Dec 16, 2011 | 4.547 | 4.570 | 4.547 | 4.570 | 380 | -0.05(-1.04%) |
Dec 15, 2011 | 4.574 | 4.618 | 4.574 | 4.618 | 7,190 | +0.00(+0.00%) |
Dec 14, 2011 | 4.618 | 4.618 | 4.618 | 4.618 | 5,023 | +0.00(+0.00%) |
Dec 13, 2011 | 4.601 | 4.618 | 4.601 | 4.618 | 4,391 | +0.04(+0.97%) |
Dec 12, 2011 | 4.574 | 4.618 | 4.574 | 4.574 | 4,479 | +0.00(+0.00%) |
Dec 09, 2011 | 4.574 | 4.617 | 4.530 | 4.574 | 2,184 | +0.04(+0.78%) |
Dec 08, 2011 | 4.574 | 4.618 | 4.538 | 4.538 | 847 | +0.00(+0.00%) |
Dec 07, 2011 | 4.538 | 4.538 | 4.538 | 4.538 | 900 | -0.08(-1.73%) |
Dec 06, 2011 | 4.618 | 4.618 | 4.609 | 4.618 | 3,040 | +0.11(+2.36%) |
Dec 05, 2011 | 4.530 | 4.649 | 4.512 | 4.512 | 3,208 | -0.11(-2.31%) |
Dec 02, 2011 | 4.467 | 4.636 | 4.467 | 4.618 | 1,230 | +0.04(+0.78%) |
Dec 01, 2011 | 4.565 | 4.583 | 4.530 | 4.583 | 1,970 | +0.03(+0.58%) |
Nov 30, 2011 | 4.574 | 4.574 | 4.556 | 4.556 | 562 | -0.10(-2.10%) |
Nov 29, 2011 | 4.467 | 4.654 | 4.467 | 4.654 | 7,780 | +0.13(+2.95%) |
Nov 28, 2011 | 4.663 | 4.663 | 4.521 | 4.521 | 4,511 | -0.14(-3.05%) |
Nov 25, 2011 | 4.707 | 4.707 | 4.663 | 4.663 | 1,204 | +0.00(+0.00%) |
Nov 23, 2011 | 4.681 | 4.681 | 4.663 | 4.663 | 675 | +0.01(+0.19%) |
Nov 22, 2011 | 4.485 | 4.654 | 4.485 | 4.654 | 2,026 | +0.08(+1.75%) |
Nov 21, 2011 | 4.574 | 4.574 | 4.574 | 4.574 | 337 | -0.08(-1.76%) |
Nov 18, 2011 | 4.538 | 4.663 | 4.530 | 4.656 | 3,984 | +0.17(+3.81%) |
Nov 17, 2011 | 4.476 | 4.561 | 4.476 | 4.485 | 2,572 | -0.08(-1.75%) |
Nov 16, 2011 | 4.707 | 4.707 | 4.530 | 4.565 | 1,351 | -0.13(-2.84%) |
Nov 15, 2011 | 4.707 | 4.707 | 4.663 | 4.698 | 776 | +0.03(+0.54%) |
Nov 14, 2011 | 4.663 | 4.673 | 4.663 | 4.673 | 1,125 | +0.06(+1.38%) |
Nov 11, 2011 | 4.734 | 4.734 | 4.574 | 4.609 | 2,520 | -0.10(-2.08%) |
Nov 10, 2011 | 4.689 | 4.707 | 4.601 | 4.707 | 4,334 | +0.03(+0.62%) |
Nov 09, 2011 | 4.663 | 4.678 | 4.663 | 4.678 | 490 | +0.05(+1.10%) |
Nov 08, 2011 | 4.530 | 4.627 | 4.467 | 4.627 | 1,853 | +0.10(+2.15%) |
Nov 07, 2011 | 4.467 | 4.530 | 4.467 | 4.530 | 1,125 | +0.06(+1.39%) |
Nov 04, 2011 | 4.618 | 4.698 | 4.467 | 4.467 | 2,819 | -0.11(-2.33%) |
Nov 03, 2011 | 4.538 | 4.618 | 4.538 | 4.574 | 1,576 | -0.04(-0.96%) |
Nov 02, 2011 | 4.521 | 4.663 | 4.521 | 4.618 | 2,089 | +0.15(+3.38%) |
Nov 01, 2011 | 4.547 | 4.547 | 4.467 | 4.467 | 3,945 | -0.07(-1.57%) |
Oct 31, 2011 | 4.441 | 4.547 | 4.441 | 4.538 | 2,580 | -0.12(-2.67%) |
Oct 28, 2011 | 4.556 | 4.707 | 4.556 | 4.663 | 2,858 | +0.00(+0.00%) |
Oct 27, 2011 | 4.734 | 4.734 | 4.618 | 4.663 | 6,352 | -0.07(-1.50%) |
Oct 26, 2011 | 4.707 | 4.796 | 4.707 | 4.734 | 5,610 | -0.12(-2.38%) |
Oct 25, 2011 | 5.089 | 5.089 | 4.840 | 4.849 | 4,930 | +0.01(+0.18%) |
Oct 24, 2011 | 4.796 | 4.885 | 4.796 | 4.840 | 5,244 | +0.00(+0.00%) |
Oct 21, 2011 | 4.840 | 4.840 | 4.840 | 4.840 | 112 | -0.04(-0.91%) |
Oct 20, 2011 | 5.054 | 5.080 | 4.885 | 4.885 | 1,869 | +0.04(+0.73%) |
Oct 19, 2011 | 4.840 | 4.956 | 4.840 | 4.849 | 675 | +0.04(+0.74%) |
Oct 18, 2011 | 4.840 | 5.062 | 4.814 | 4.814 | 1,571 | -0.04(-0.91%) |
Oct 17, 2011 | 5.462 | 5.462 | 4.796 | 4.858 | 8,433 | -0.04(-0.91%) |
Oct 14, 2011 | 4.858 | 4.982 | 4.858 | 4.903 | 562 | -0.03(-0.54%) |
Oct 13, 2011 | 5.160 | 5.169 | 4.929 | 4.929 | 1,125 | -0.10(-1.94%) |
Oct 12, 2011 | 4.831 | 5.062 | 4.831 | 5.027 | 675 | +0.23(+4.81%) |
Oct 11, 2011 | 5.569 | 5.569 | 4.796 | 4.796 | 24,956 | -0.29(-5.76%) |
Oct 10, 2011 | 4.920 | 5.231 | 4.911 | 5.089 | 2,094 | +0.20(+4.18%) |
Oct 07, 2011 | 4.911 | 4.911 | 4.867 | 4.885 | 2,953 | -0.01(-0.18%) |
Oct 06, 2011 | 4.885 | 5.098 | 4.840 | 4.894 | 2,256 | -0.04(-0.90%) |
Oct 05, 2011 | 4.991 | 4.991 | 4.938 | 4.938 | 1,576 | -0.14(-2.80%) |
Oct 04, 2011 | 5.231 | 5.231 | 4.716 | 5.080 | 693 | -0.15(-2.89%) |
Sep 30, 2011 | 5.231 | 5.231 | 5.231 | 5.231 | 0 | +0.08(+1.55%) |
Sep 29, 2011 | 5.151 | 5.151 | 5.151 | 5.151 | 900 | +0.06(+1.22%) |
Sep 28, 2011 | 5.284 | 5.284 | 5.062 | 5.089 | 562 | +0.04(+0.70%) |
Sep 27, 2011 | 5.256 | 5.273 | 5.054 | 5.054 | 4,398 | -0.09(-1.71%) |
Sep 26, 2011 | 5.141 | 5.141 | 5.133 | 5.141 | 1,764 | +0.03(+0.52%) |
Sep 22, 2011 | 5.106 | 5.115 | 5.115 | 5.115 | 147 | -0.18(-3.32%) |
Sep 21, 2011 | 5.273 | 5.291 | 5.273 | 5.291 | 455 | -0.12(-2.18%) |
Sep 20, 2011 | 5.409 | 5.409 | 5.409 | 5.409 | 227 | -0.03(-0.58%) |
Sep 19, 2011 | 5.396 | 5.440 | 5.387 | 5.440 | 1,587 | +0.13(+2.48%) |
Sep 16, 2011 | 5.335 | 5.335 | 5.273 | 5.308 | 6,478 | +0.02(+0.33%) |
Sep 15, 2011 | 5.467 | 5.467 | 5.291 | 5.291 | 1,251 | -0.14(-2.53%) |
Sep 14, 2011 | 5.300 | 5.440 | 5.273 | 5.428 | 6,064 | +0.15(+2.93%) |
Sep 13, 2011 | 5.256 | 5.308 | 5.221 | 5.273 | 6,438 | +0.04(+0.84%) |
Sep 12, 2011 | 5.062 | 5.264 | 5.062 | 5.229 | 2,594 | -0.06(-1.16%) |
Sep 09, 2011 | 5.308 | 5.308 | 5.291 | 5.291 | 250 | +0.00(+0.00%) |
Sep 07, 2011 | 5.291 | 5.291 | 5.291 | 5.291 | 0 | +0.11(+2.03%) |
Sep 06, 2011 | 5.256 | 5.264 | 5.185 | 5.185 | 4,662 | +0.04(+0.85%) |
Sep 02, 2011 | 5.264 | 5.264 | 5.141 | 5.141 | 543 | +0.03(+0.52%) |
Sep 01, 2011 | 5.748 | 5.897 | 4.974 | 5.115 | 29,504 | -0.62(-10.87%) |
Aug 31, 2011 | 5.493 | 5.880 | 5.493 | 5.739 | 12,567 | +0.25(+4.48%) |
Aug 30, 2011 | 5.449 | 5.493 | 5.203 | 5.493 | 4,665 | +0.11(+1.96%) |
Aug 29, 2011 | 5.458 | 5.493 | 5.247 | 5.387 | 945 | -0.11(-1.92%) |
Aug 26, 2011 | 5.493 | 5.493 | 5.449 | 5.493 | 4,559 | +0.25(+4.69%) |
Aug 25, 2011 | 5.493 | 5.493 | 5.247 | 5.247 | 2,833 | -0.25(-4.48%) |
Aug 24, 2011 | 5.396 | 5.493 | 5.396 | 5.493 | 805 | +0.26(+5.04%) |
Aug 23, 2011 | 5.159 | 5.229 | 5.159 | 5.229 | 796 | -0.17(-3.09%) |
Aug 22, 2011 | 5.484 | 5.484 | 5.396 | 5.396 | 682 | -0.10(-1.76%) |
Aug 19, 2011 | 5.853 | 5.853 | 5.475 | 5.493 | 4,279 | -0.44(-7.41%) |
Aug 18, 2011 | 5.115 | 5.932 | 5.115 | 5.932 | 23,498 | +0.80(+15.58%) |
Aug 17, 2011 | 5.115 | 5.133 | 5.115 | 5.133 | 455 | +0.04(+0.69%) |
Aug 16, 2011 | 5.124 | 5.185 | 5.097 | 5.097 | 3,276 | -0.03(-0.51%) |
Aug 15, 2011 | 4.966 | 5.150 | 4.772 | 5.124 | 1,658 | -0.02(-0.34%) |
Aug 12, 2011 | 5.101 | 5.185 | 5.101 | 5.141 | 721 | +0.18(+3.72%) |
Aug 10, 2011 | 5.045 | 4.957 | 4.957 | 4.957 | 4,096 | -0.10(-1.91%) |
Aug 09, 2011 | 4.667 | 5.054 | 4.614 | 5.054 | 10,075 | +0.26(+5.50%) |
Aug 08, 2011 | 5.036 | 5.036 | 4.667 | 4.790 | 13,771 | -0.47(-8.98%) |
Aug 05, 2011 | 5.212 | 5.262 | 5.212 | 5.262 | 682 | +0.22(+4.31%) |
Aug 04, 2011 | 5.150 | 5.344 | 5.045 | 5.045 | 24,653 | -0.31(-5.75%) |
Aug 03, 2011 | 5.282 | 5.352 | 5.273 | 5.352 | 1,251 | +0.07(+1.33%) |
Aug 02, 2011 | 5.291 | 5.449 | 5.273 | 5.282 | 6,898 | +0.01(+0.17%) |
Aug 01, 2011 | 5.273 | 5.361 | 5.273 | 5.273 | 2,833 | -0.18(-3.23%) |
Jul 29, 2011 | 5.449 | 5.449 | 5.168 | 5.449 | 8,089 | +0.17(+3.16%) |
Jul 28, 2011 | 5.282 | 5.282 | 5.273 | 5.282 | 1,251 | +0.01(+0.17%) |
Jul 27, 2011 | 5.273 | 5.414 | 5.273 | 5.273 | 6,069 | -0.07(-1.32%) |
Jul 26, 2011 | 5.273 | 5.344 | 5.273 | 5.344 | 1,479 | +0.16(+3.05%) |
Jul 25, 2011 | 5.185 | 5.185 | 5.185 | 5.185 | 227 | -0.09(-1.67%) |
Jul 22, 2011 | 5.317 | 5.344 | 5.273 | 5.273 | 1,248 | +0.00(+0.00%) |
Jul 21, 2011 | 5.256 | 5.273 | 5.256 | 5.273 | 7,395 | +0.13(+2.56%) |
Jul 20, 2011 | 5.247 | 5.247 | 5.141 | 5.141 | 4,528 | +0.00(+0.00%) |
Jul 19, 2011 | 5.229 | 5.286 | 5.141 | 5.141 | 1,174 | +0.02(+0.34%) |
Jul 18, 2011 | 5.335 | 5.414 | 5.124 | 5.124 | 6,524 | -0.18(-3.32%) |
Jul 15, 2011 | 5.352 | 5.352 | 5.291 | 5.300 | 1,480 | -0.06(-1.15%) |
Jul 14, 2011 | 5.379 | 5.379 | 5.317 | 5.361 | 3,193 | -0.16(-2.87%) |
Jul 13, 2011 | 5.537 | 5.537 | 5.519 | 5.519 | 1,820 | -0.02(-0.32%) |
Jul 12, 2011 | 5.352 | 5.537 | 5.352 | 5.537 | 227 | +0.22(+4.06%) |
Jul 11, 2011 | 5.344 | 5.405 | 5.300 | 5.321 | 2,242 | -0.20(-3.60%) |
Jul 08, 2011 | 5.361 | 5.519 | 5.308 | 5.519 | 2,297 | +0.16(+2.95%) |
Jul 07, 2011 | 5.387 | 5.396 | 5.361 | 5.361 | 1,036 | -0.09(-1.61%) |
Jul 06, 2011 | 5.669 | 5.669 | 5.449 | 5.449 | 1,833 | -0.02(-0.32%) |
Jul 05, 2011 | 5.704 | 5.704 | 5.467 | 5.467 | 1,934 | -0.07(-1.27%) |
Jul 01, 2011 | 5.449 | 5.537 | 5.449 | 5.537 | 2,479 | +0.09(+1.61%) |
Jun 30, 2011 | 5.528 | 5.537 | 5.449 | 5.449 | 1,883 | +0.03(+0.49%) |
Jun 29, 2011 | 5.440 | 5.642 | 5.212 | 5.423 | 9,619 | +0.11(+2.15%) |
Jun 28, 2011 | 5.264 | 5.352 | 5.229 | 5.308 | 3,413 | +0.12(+2.37%) |
Jun 27, 2011 | 5.159 | 5.220 | 5.055 | 5.185 | 3,242 | -0.02(-0.33%) |
Jun 24, 2011 | 5.403 | 5.646 | 5.133 | 5.203 | 8,739 | -0.17(-3.08%) |
Jun 23, 2011 | 5.699 | 5.859 | 5.368 | 5.368 | 3,229 | -0.13(-2.37%) |
Jun 22, 2011 | 5.777 | 5.777 | 5.490 | 5.499 | 821 | -0.32(-5.53%) |
Jun 21, 2011 | 5.655 | 5.829 | 5.333 | 5.820 | 2,068 | +0.17(+2.92%) |
Jun 20, 2011 | 5.655 | 5.655 | 5.238 | 5.655 | 2,403 | +0.30(+5.69%) |
Jun 17, 2011 | 5.238 | 5.446 | 5.220 | 5.351 | 3,537 | +0.13(+2.50%) |
Jun 16, 2011 | 5.203 | 5.307 | 4.985 | 5.220 | 5,353 | -0.07(-1.32%) |
Jun 15, 2011 | 5.203 | 5.333 | 4.985 | 5.290 | 12,081 | +0.15(+2.88%) |
Jun 14, 2011 | 5.351 | 5.428 | 5.142 | 5.142 | 8,376 | -0.29(-5.29%) |
Jun 13, 2011 | 5.542 | 5.629 | 5.142 | 5.429 | 6,698 | -0.05(-0.95%) |
Jun 10, 2011 | 5.307 | 5.481 | 5.290 | 5.481 | 7,538 | +0.17(+3.28%) |
Jun 09, 2011 | 5.185 | 5.351 | 5.142 | 5.307 | 5,969 | +0.02(+0.33%) |
Jun 08, 2011 | 5.368 | 5.368 | 5.159 | 5.290 | 1,562 | +0.03(+0.66%) |
Jun 07, 2011 | 5.246 | 5.359 | 5.203 | 5.255 | 935 | +0.03(+0.67%) |
Jun 06, 2011 | 5.290 | 5.368 | 4.985 | 5.220 | 20,075 | -0.09(-1.64%) |
Jun 03, 2011 | 5.298 | 5.307 | 4.924 | 5.307 | 24,032 | +0.45(+9.32%) |
May 24, 2011 | 4.837 | 5.124 | 4.689 | 4.855 | 13,853 | -0.03(-0.71%) |
May 23, 2011 | 4.959 | 4.959 | 4.863 | 4.890 | 4,635 | -0.10(-1.92%) |
May 20, 2011 | 5.090 | 5.090 | 4.568 | 4.985 | 3,218 | -0.10(-1.88%) |
May 19, 2011 | 5.151 | 5.151 | 5.081 | 5.081 | 1,210 | +0.00(+0.00%) |
May 18, 2011 | 5.177 | 5.177 | 5.081 | 5.081 | 2,128 | -0.10(-2.01%) |
May 17, 2011 | 5.255 | 5.351 | 5.029 | 5.185 | 2,643 | -0.21(-3.87%) |
May 16, 2011 | 5.255 | 5.394 | 4.959 | 5.394 | 7,038 | +0.10(+1.81%) |
May 13, 2011 | 5.325 | 5.325 | 5.298 | 5.298 | 2,914 | -0.10(-1.77%) |
May 12, 2011 | 5.446 | 5.446 | 5.394 | 5.394 | 3,517 | -0.04(-0.80%) |
May 11, 2011 | 5.438 | 5.438 | 5.438 | 5.438 | 862 | +0.00(+0.00%) |
May 10, 2011 | 5.438 | 5.438 | 5.438 | 5.438 | 229 | +0.00(+0.00%) |
May 06, 2011 | 5.464 | 5.438 | 5.438 | 5.438 | 6,321 | +0.00(+0.00%) |
May 05, 2011 | 5.438 | 5.438 | 5.438 | 5.438 | 459 | +0.00(+0.00%) |
May 04, 2011 | 5.481 | 5.481 | 5.438 | 5.438 | 1,285 | +0.00(+0.00%) |
May 03, 2011 | 5.603 | 5.664 | 5.438 | 5.438 | 4,360 | -0.21(-3.70%) |
May 02, 2011 | 5.516 | 5.681 | 5.455 | 5.646 | 7,399 | -0.08(-1.37%) |
Apr 29, 2011 | 5.794 | 5.916 | 5.655 | 5.725 | 1,809 | +0.05(+0.92%) |
Apr 28, 2011 | 5.725 | 5.725 | 5.673 | 5.673 | 804 | +0.02(+0.31%) |
Apr 27, 2011 | 5.525 | 5.655 | 5.525 | 5.655 | 2,691 | +0.22(+4.00%) |
Apr 26, 2011 | 5.559 | 5.568 | 5.438 | 5.438 | 1,905 | -0.28(-4.87%) |
Apr 25, 2011 | 5.742 | 5.829 | 5.455 | 5.716 | 15,462 | -0.11(-1.94%) |
Apr 21, 2011 | 5.873 | 6.125 | 5.751 | 5.829 | 5,792 | -0.15(-2.47%) |
Apr 19, 2011 | 5.977 | 5.977 | 5.977 | 5.977 | 0 | -0.10(-1.72%) |
Apr 18, 2011 | 6.221 | 6.255 | 6.021 | 6.081 | 3,676 | +0.17(+2.94%) |
Apr 15, 2011 | 5.873 | 5.907 | 5.855 | 5.907 | 1,230 | -0.03(-0.44%) |
Apr 14, 2011 | 5.829 | 6.125 | 5.829 | 5.934 | 3,678 | +0.10(+1.79%) |
Apr 13, 2011 | 5.812 | 5.881 | 5.742 | 5.829 | 2,125 | +0.09(+1.52%) |
Apr 12, 2011 | 6.177 | 6.177 | 5.742 | 5.742 | 9,425 | -0.48(-7.69%) |
Apr 11, 2011 | 6.229 | 6.229 | 6.212 | 6.221 | 3,267 | -0.10(-1.52%) |
Apr 08, 2011 | 6.447 | 6.456 | 6.264 | 6.316 | 2,757 | +0.09(+1.40%) |
Apr 07, 2011 | 6.473 | 6.473 | 6.221 | 6.229 | 708 | -0.14(-2.21%) |
Apr 06, 2011 | 6.370 | 6.370 | 6.370 | 6.370 | 172 | +0.06(+0.99%) |
Apr 05, 2011 | 6.377 | 6.525 | 6.308 | 6.308 | 2,382 | -0.21(-3.20%) |
Apr 04, 2011 | 6.560 | 6.560 | 6.342 | 6.516 | 988 | -0.02(-0.27%) |