Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.719 | 5.732 | 5.648 | 5.685 | 229,331 | -0.05(-0.92%) |
Apr 27, 2012 | 5.685 | 5.738 | 5.627 | 5.738 | 203,869 | +0.08(+1.42%) |
Apr 26, 2012 | 5.521 | 5.701 | 5.506 | 5.657 | 649,848 | +0.11(+2.01%) |
Apr 25, 2012 | 5.407 | 5.559 | 5.376 | 5.546 | 444,188 | +0.16(+3.04%) |
Apr 24, 2012 | 5.345 | 5.382 | 5.311 | 5.382 | 314,430 | +0.03(+0.52%) |
Apr 23, 2012 | 5.314 | 5.364 | 5.299 | 5.355 | 359,957 | -0.02(-0.29%) |
Apr 20, 2012 | 5.327 | 5.376 | 5.314 | 5.370 | 307,762 | +0.07(+1.40%) |
Apr 19, 2012 | 5.265 | 5.345 | 5.243 | 5.296 | 310,067 | +0.02(+0.35%) |
Apr 18, 2012 | 5.280 | 5.287 | 5.225 | 5.277 | 316,174 | -0.01(-0.18%) |
Apr 17, 2012 | 5.172 | 5.299 | 5.172 | 5.287 | 537,990 | +0.12(+2.33%) |
Apr 16, 2012 | 5.123 | 5.185 | 5.092 | 5.166 | 366,601 | +0.06(+1.27%) |
Apr 13, 2012 | 5.132 | 5.145 | 5.052 | 5.101 | 224,324 | -0.05(-0.90%) |
Apr 12, 2012 | 5.070 | 5.163 | 5.070 | 5.148 | 432,142 | +0.07(+1.34%) |
Apr 11, 2012 | 4.956 | 5.080 | 4.947 | 5.080 | 486,430 | +0.15(+2.94%) |
Apr 10, 2012 | 5.005 | 5.033 | 4.885 | 4.934 | 1,035,638 | -0.09(-1.84%) |
Apr 09, 2012 | 5.036 | 5.070 | 4.950 | 5.027 | 373,006 | -0.07(-1.33%) |
Apr 05, 2012 | 5.024 | 5.095 | 5.018 | 5.095 | 466,643 | +0.05(+0.98%) |
Apr 04, 2012 | 5.061 | 5.095 | 5.046 | 5.046 | 659,505 | -0.05(-1.03%) |
Apr 03, 2012 | 5.049 | 5.154 | 5.046 | 5.098 | 916,502 | +0.04(+0.79%) |
Apr 02, 2012 | 4.990 | 5.086 | 4.978 | 5.058 | 614,797 | +0.05(+0.99%) |
Mar 30, 2012 | 5.024 | 5.030 | 4.993 | 5.009 | 403,299 | +0.00(+0.00%) |
Mar 29, 2012 | 5.033 | 5.055 | 4.965 | 5.009 | 341,839 | -0.06(-1.10%) |
Mar 28, 2012 | 4.959 | 5.064 | 4.941 | 5.064 | 1,937,618 | +0.09(+1.74%) |
Mar 27, 2012 | 4.950 | 4.978 | 4.934 | 4.978 | 1,773,777 | +0.02(+0.37%) |
Mar 26, 2012 | 4.975 | 4.975 | 4.922 | 4.959 | 779,649 | +0.02(+0.38%) |
Mar 23, 2012 | 4.900 | 4.959 | 4.845 | 4.941 | 440,269 | +0.06(+1.27%) |
Mar 22, 2012 | 4.897 | 4.913 | 4.845 | 4.879 | 1,712,161 | -0.05(-1.00%) |
Mar 21, 2012 | 4.873 | 4.947 | 4.860 | 4.928 | 566,552 | +0.06(+1.14%) |
Mar 20, 2012 | 4.879 | 4.936 | 4.848 | 4.873 | 595,201 | -0.03(-0.69%) |
Mar 19, 2012 | 5.024 | 5.027 | 4.906 | 4.907 | 595,994 | -0.14(-2.82%) |
Mar 16, 2012 | 5.024 | 5.049 | 4.981 | 5.049 | 248,574 | +0.02(+0.31%) |
Mar 15, 2012 | 4.987 | 5.033 | 4.925 | 5.033 | 245,710 | +0.04(+0.74%) |
Mar 14, 2012 | 5.009 | 5.080 | 4.965 | 4.996 | 187,331 | -0.02(-0.49%) |
Mar 13, 2012 | 4.950 | 5.021 | 4.938 | 5.021 | 296,503 | +0.07(+1.44%) |
Mar 12, 2012 | 4.919 | 4.950 | 4.887 | 4.950 | 328,087 | +0.02(+0.44%) |
Mar 09, 2012 | 4.944 | 5.005 | 4.913 | 4.928 | 834,581 | -0.02(-0.31%) |
Mar 08, 2012 | 4.829 | 5.005 | 4.823 | 4.944 | 724,995 | +0.15(+3.03%) |
Mar 07, 2012 | 4.845 | 4.882 | 4.786 | 4.798 | 489,340 | -0.03(-0.58%) |
Mar 06, 2012 | 4.928 | 4.953 | 4.820 | 4.826 | 190,914 | -0.15(-2.92%) |
Mar 05, 2012 | 4.972 | 5.035 | 4.938 | 4.972 | 428,712 | -0.02(-0.31%) |
Mar 02, 2012 | 4.956 | 5.061 | 4.956 | 4.987 | 318,145 | +0.03(+0.69%) |
Mar 01, 2012 | 4.968 | 4.978 | 4.888 | 4.953 | 640,792 | -0.01(-0.25%) |
Feb 29, 2012 | 5.005 | 5.046 | 4.916 | 4.965 | 1,162,277 | -0.04(-0.74%) |
Feb 28, 2012 | 4.984 | 5.104 | 4.842 | 5.002 | 778,875 | +0.13(+2.60%) |
Feb 27, 2012 | 4.839 | 4.894 | 4.777 | 4.876 | 306,872 | +0.00(+0.00%) |
Feb 24, 2012 | 4.888 | 4.934 | 4.820 | 4.876 | 334,201 | -0.03(-0.63%) |
Feb 23, 2012 | 4.944 | 4.947 | 4.857 | 4.907 | 324,255 | -0.03(-0.63%) |
Feb 22, 2012 | 4.999 | 4.999 | 4.882 | 4.938 | 440,822 | -0.07(-1.36%) |
Feb 21, 2012 | 5.009 | 5.009 | 4.928 | 5.005 | 191,730 | +0.02(+0.43%) |
Feb 17, 2012 | 5.043 | 5.043 | 4.953 | 4.984 | 178,182 | -0.03(-0.62%) |
Feb 16, 2012 | 5.073 | 5.120 | 5.012 | 5.015 | 360,953 | -0.07(-1.34%) |
Feb 15, 2012 | 5.055 | 5.083 | 4.993 | 5.083 | 368,578 | +0.03(+0.61%) |
Feb 14, 2012 | 5.046 | 5.052 | 4.990 | 5.052 | 175,631 | +0.00(+0.00%) |
Feb 13, 2012 | 5.086 | 5.086 | 4.999 | 5.052 | 112,514 | -0.01(-0.24%) |
Feb 10, 2012 | 4.996 | 5.064 | 4.885 | 5.064 | 214,462 | +0.04(+0.86%) |
Feb 09, 2012 | 5.009 | 5.046 | 4.870 | 5.021 | 344,732 | +0.01(+0.18%) |
Feb 08, 2012 | 5.126 | 5.151 | 5.009 | 5.012 | 225,492 | -0.10(-1.93%) |
Feb 07, 2012 | 5.157 | 5.206 | 5.070 | 5.111 | 241,189 | -0.07(-1.37%) |
Feb 06, 2012 | 4.959 | 5.182 | 4.928 | 5.182 | 414,361 | +0.20(+4.10%) |
Feb 03, 2012 | 4.981 | 5.067 | 4.942 | 4.978 | 306,364 | +0.02(+0.44%) |
Feb 02, 2012 | 4.866 | 4.956 | 4.817 | 4.956 | 373,951 | +0.10(+1.97%) |
Feb 01, 2012 | 4.579 | 4.999 | 4.542 | 4.860 | 962,822 | +0.31(+6.72%) |
Jan 31, 2012 | 4.384 | 4.573 | 4.344 | 4.554 | 1,126,469 | +0.18(+4.17%) |
Jan 30, 2012 | 4.329 | 4.459 | 4.304 | 4.372 | 1,738,325 | +0.20(+4.89%) |
Jan 27, 2012 | 4.270 | 4.292 | 4.162 | 4.168 | 726,607 | -0.13(-2.95%) |
Jan 26, 2012 | 4.320 | 4.360 | 4.282 | 4.295 | 105,469 | -0.01(-0.29%) |
Jan 25, 2012 | 4.273 | 4.326 | 4.258 | 4.307 | 373,634 | +0.02(+0.50%) |
Jan 24, 2012 | 4.335 | 4.344 | 4.255 | 4.286 | 602,201 | -0.06(-1.28%) |
Jan 23, 2012 | 4.388 | 4.443 | 4.326 | 4.341 | 233,554 | -0.06(-1.26%) |
Jan 20, 2012 | 4.338 | 4.403 | 4.320 | 4.397 | 690,617 | +0.05(+1.14%) |
Jan 19, 2012 | 4.323 | 4.378 | 4.313 | 4.347 | 358,575 | +0.03(+0.72%) |
Jan 18, 2012 | 4.369 | 4.369 | 4.294 | 4.316 | 703,482 | -0.06(-1.48%) |
Jan 17, 2012 | 4.406 | 4.440 | 4.350 | 4.381 | 100,099 | -0.01(-0.14%) |
Jan 13, 2012 | 4.381 | 4.400 | 4.292 | 4.388 | 302,678 | -0.02(-0.35%) |
Jan 12, 2012 | 4.446 | 4.446 | 4.347 | 4.403 | 307,724 | -0.05(-1.04%) |
Jan 11, 2012 | 4.400 | 4.452 | 4.360 | 4.449 | 137,005 | +0.04(+0.84%) |
Jan 10, 2012 | 4.313 | 4.428 | 4.313 | 4.412 | 422,213 | +0.13(+2.96%) |
Jan 09, 2012 | 4.282 | 4.292 | 4.208 | 4.286 | 195,254 | +0.02(+0.58%) |
Jan 06, 2012 | 4.236 | 4.270 | 4.187 | 4.261 | 174,311 | +0.02(+0.44%) |
Jan 05, 2012 | 4.215 | 4.270 | 4.159 | 4.242 | 189,687 | +0.03(+0.66%) |
Jan 04, 2012 | 4.211 | 4.264 | 4.184 | 4.215 | 107,550 | +0.04(+1.04%) |
Dec 30, 2011 | 4.248 | 4.255 | 4.170 | 4.171 | 261,164 | -0.01(-0.15%) |
Dec 29, 2011 | 4.199 | 4.255 | 4.171 | 4.177 | 218,294 | -0.01(-0.22%) |
Dec 28, 2011 | 4.215 | 4.233 | 4.153 | 4.187 | 236,907 | -0.04(-0.88%) |
Dec 27, 2011 | 4.193 | 4.295 | 4.165 | 4.224 | 121,240 | +0.03(+0.66%) |
Dec 23, 2011 | 4.193 | 4.196 | 4.131 | 4.196 | 294,839 | +0.04(+1.04%) |
Dec 21, 2011 | 4.168 | 4.184 | 4.134 | 4.153 | 252,843 | -0.02(-0.52%) |
Dec 20, 2011 | 4.156 | 4.190 | 4.134 | 4.174 | 445,926 | +0.09(+2.19%) |
Dec 19, 2011 | 4.137 | 4.137 | 4.020 | 4.085 | 303,455 | -0.01(-0.30%) |
Dec 16, 2011 | 4.091 | 4.122 | 4.068 | 4.097 | 243,710 | +0.03(+0.68%) |
Dec 15, 2011 | 4.069 | 4.091 | 3.995 | 4.069 | 129,502 | +0.06(+1.39%) |
Dec 14, 2011 | 4.143 | 4.248 | 4.001 | 4.014 | 515,183 | -0.15(-3.63%) |
Dec 13, 2011 | 4.156 | 4.202 | 4.143 | 4.165 | 324,278 | +0.03(+0.67%) |
Dec 12, 2011 | 4.075 | 4.187 | 4.045 | 4.137 | 404,862 | +0.03(+0.75%) |
Dec 09, 2011 | 4.082 | 4.134 | 4.082 | 4.106 | 146,581 | +0.02(+0.61%) |
Dec 08, 2011 | 4.075 | 4.106 | 4.072 | 4.082 | 165,547 | -0.02(-0.60%) |
Dec 07, 2011 | 4.097 | 4.116 | 4.026 | 4.106 | 208,854 | -0.00(-0.08%) |
Dec 06, 2011 | 4.248 | 4.248 | 4.109 | 4.109 | 74,506 | -0.12(-2.85%) |
Dec 05, 2011 | 4.193 | 4.276 | 4.165 | 4.230 | 324,776 | +0.10(+2.39%) |
Dec 02, 2011 | 4.038 | 4.181 | 4.017 | 4.131 | 618,244 | +0.14(+3.40%) |
Dec 01, 2011 | 4.041 | 4.072 | 3.943 | 3.995 | 233,768 | -0.06(-1.60%) |
Nov 30, 2011 | 4.378 | 4.378 | 3.915 | 4.060 | 611,816 | +0.13(+3.30%) |
Nov 29, 2011 | 3.785 | 3.930 | 3.766 | 3.930 | 169,608 | +0.17(+4.43%) |
Nov 28, 2011 | 3.822 | 3.887 | 3.732 | 3.763 | 129,027 | +0.03(+0.83%) |
Nov 25, 2011 | 3.717 | 3.742 | 3.689 | 3.732 | 96,144 | +0.00(+0.08%) |
Nov 23, 2011 | 3.686 | 3.751 | 3.680 | 3.729 | 143,876 | +0.00(+0.00%) |
Nov 22, 2011 | 3.723 | 3.773 | 3.716 | 3.729 | 125,020 | +0.01(+0.33%) |
Nov 21, 2011 | 3.714 | 3.739 | 3.661 | 3.717 | 453,606 | -0.07(-1.80%) |
Nov 18, 2011 | 3.868 | 3.875 | 3.776 | 3.785 | 155,278 | -0.06(-1.45%) |
Nov 17, 2011 | 3.853 | 3.878 | 3.816 | 3.841 | 530,886 | -0.01(-0.16%) |
Nov 16, 2011 | 3.872 | 3.918 | 3.847 | 3.847 | 281,152 | -0.07(-1.81%) |
Nov 15, 2011 | 3.884 | 3.943 | 3.850 | 3.918 | 229,926 | +0.02(+0.63%) |
Nov 14, 2011 | 3.958 | 4.020 | 3.887 | 3.893 | 170,133 | -0.06(-1.56%) |
Nov 11, 2011 | 3.890 | 3.992 | 3.881 | 3.955 | 188,736 | +0.11(+2.73%) |
Nov 10, 2011 | 3.980 | 3.983 | 3.841 | 3.850 | 349,047 | -0.10(-2.50%) |
Nov 09, 2011 | 3.989 | 3.989 | 3.912 | 3.949 | 345,143 | -0.13(-3.18%) |
Nov 08, 2011 | 4.075 | 4.079 | 3.980 | 4.079 | 397,282 | +0.02(+0.46%) |
Nov 07, 2011 | 3.986 | 4.091 | 3.986 | 4.060 | 467,271 | +0.05(+1.31%) |
Nov 04, 2011 | 3.776 | 4.026 | 3.732 | 4.007 | 1,128,602 | +0.01(+0.15%) |
Nov 03, 2011 | 3.949 | 4.032 | 3.785 | 4.001 | 446,878 | -0.21(-4.99%) |
Nov 02, 2011 | 4.162 | 4.252 | 4.128 | 4.211 | 223,673 | +0.11(+2.79%) |
Nov 01, 2011 | 4.165 | 4.165 | 4.045 | 4.097 | 1,559,379 | -0.15(-3.56%) |
Oct 31, 2011 | 4.282 | 4.282 | 4.184 | 4.248 | 176,725 | -0.05(-1.08%) |
Oct 28, 2011 | 4.372 | 4.403 | 4.270 | 4.295 | 243,707 | -0.09(-1.97%) |
Oct 27, 2011 | 4.465 | 4.489 | 4.375 | 4.381 | 336,466 | +0.08(+1.87%) |
Oct 26, 2011 | 4.168 | 4.320 | 4.131 | 4.301 | 331,757 | +0.19(+4.50%) |
Oct 25, 2011 | 4.153 | 4.215 | 4.109 | 4.116 | 352,141 | -0.07(-1.62%) |
Oct 24, 2011 | 4.063 | 4.227 | 4.063 | 4.184 | 316,481 | +0.12(+3.04%) |
Oct 21, 2011 | 4.051 | 4.119 | 4.051 | 4.060 | 344,001 | +0.05(+1.31%) |
Oct 20, 2011 | 3.970 | 4.029 | 3.921 | 4.007 | 192,027 | +0.03(+0.70%) |
Oct 19, 2011 | 3.995 | 4.014 | 3.937 | 3.980 | 143,474 | -0.01(-0.16%) |
Oct 18, 2011 | 4.032 | 4.054 | 3.958 | 3.986 | 225,476 | -0.03(-0.77%) |
Oct 17, 2011 | 3.989 | 4.035 | 3.989 | 4.017 | 311,336 | +0.00(+0.08%) |
Oct 14, 2011 | 3.961 | 4.051 | 3.952 | 4.014 | 272,767 | +0.10(+2.44%) |
Oct 13, 2011 | 3.974 | 3.974 | 3.875 | 3.918 | 345,056 | -0.08(-2.01%) |
Oct 12, 2011 | 3.936 | 4.054 | 3.924 | 3.998 | 488,126 | +0.07(+1.81%) |
Oct 11, 2011 | 3.875 | 3.943 | 3.859 | 3.927 | 309,491 | +0.04(+1.03%) |
Oct 10, 2011 | 3.924 | 4.035 | 3.853 | 3.887 | 469,080 | +0.03(+0.80%) |
Oct 07, 2011 | 3.887 | 3.915 | 3.745 | 3.856 | 380,278 | -0.01(-0.32%) |
Oct 06, 2011 | 3.785 | 3.893 | 3.779 | 3.868 | 170,722 | +0.10(+2.54%) |
Oct 05, 2011 | 3.677 | 3.831 | 3.624 | 3.773 | 821,803 | +0.10(+2.78%) |
Oct 04, 2011 | 3.479 | 3.732 | 3.374 | 3.671 | 1,314,901 | +0.11(+3.13%) |
Oct 03, 2011 | 3.742 | 3.770 | 3.547 | 3.559 | 850,006 | -0.18(-4.87%) |
Sep 30, 2011 | 3.745 | 3.831 | 3.739 | 3.742 | 464,901 | -0.06(-1.46%) |
Sep 29, 2011 | 3.776 | 3.819 | 3.717 | 3.797 | 433,395 | +0.04(+0.99%) |
Sep 28, 2011 | 3.977 | 4.007 | 3.739 | 3.760 | 432,547 | -0.22(-5.44%) |
Sep 27, 2011 | 3.915 | 4.085 | 3.896 | 3.977 | 363,054 | +0.11(+2.88%) |
Sep 26, 2011 | 3.819 | 3.878 | 3.689 | 3.865 | 672,959 | +0.07(+1.87%) |
Sep 23, 2011 | 3.766 | 3.856 | 3.683 | 3.794 | 698,637 | +0.03(+0.90%) |
Sep 22, 2011 | 3.902 | 3.915 | 3.714 | 3.760 | 392,285 | -0.26(-6.38%) |
Sep 21, 2011 | 4.221 | 4.270 | 4.014 | 4.017 | 659,680 | -0.22(-5.11%) |
Sep 20, 2011 | 4.230 | 4.289 | 4.193 | 4.233 | 503,195 | +0.01(+0.22%) |
Sep 19, 2011 | 4.313 | 4.344 | 4.190 | 4.224 | 594,136 | -0.21(-4.74%) |
Sep 16, 2011 | 4.465 | 4.502 | 4.363 | 4.434 | 814,741 | -0.04(-0.90%) |
Sep 15, 2011 | 4.449 | 4.474 | 4.335 | 4.474 | 685,128 | -0.05(-1.09%) |
Sep 14, 2011 | 4.403 | 4.570 | 4.388 | 4.523 | 322,239 | +0.14(+3.24%) |
Sep 13, 2011 | 4.233 | 4.384 | 4.233 | 4.381 | 6,247,210 | +0.15(+3.50%) |
Sep 12, 2011 | 4.137 | 4.236 | 4.113 | 4.233 | 330,579 | +0.05(+1.11%) |
Sep 09, 2011 | 4.125 | 4.208 | 4.106 | 4.187 | 641,488 | +0.01(+0.22%) |
Sep 08, 2011 | 4.363 | 4.363 | 4.171 | 4.177 | 379,508 | -0.19(-4.45%) |
Sep 07, 2011 | 4.295 | 4.372 | 4.292 | 4.372 | 189,587 | +0.14(+3.28%) |
Sep 06, 2011 | 4.137 | 4.242 | 4.054 | 4.233 | 426,925 | -0.00(-0.07%) |
Sep 02, 2011 | 4.378 | 4.378 | 4.224 | 4.236 | 258,714 | -0.22(-4.92%) |
Sep 01, 2011 | 4.530 | 4.591 | 4.431 | 4.456 | 418,986 | -0.08(-1.70%) |
Aug 31, 2011 | 4.496 | 4.548 | 4.449 | 4.533 | 434,838 | +0.06(+1.45%) |
Aug 30, 2011 | 4.462 | 4.517 | 4.431 | 4.468 | 440,392 | -0.02(-0.48%) |
Aug 29, 2011 | 4.381 | 4.496 | 4.279 | 4.489 | 437,301 | +0.17(+3.86%) |
Aug 26, 2011 | 4.248 | 4.350 | 4.171 | 4.323 | 538,375 | +0.07(+1.67%) |
Aug 25, 2011 | 4.474 | 4.474 | 4.236 | 4.252 | 257,157 | -0.18(-4.04%) |
Aug 24, 2011 | 4.350 | 4.459 | 4.326 | 4.431 | 3,168,729 | +0.09(+1.99%) |
Aug 23, 2011 | 4.215 | 4.350 | 4.171 | 4.344 | 1,140,425 | +0.14(+3.31%) |
Aug 22, 2011 | 4.307 | 4.332 | 4.171 | 4.205 | 502,383 | -0.02(-0.51%) |
Aug 19, 2011 | 4.233 | 4.326 | 4.215 | 4.227 | 781,422 | -0.05(-1.16%) |
Aug 18, 2011 | 4.295 | 4.372 | 4.199 | 4.276 | 1,206,066 | -0.13(-3.01%) |
Aug 17, 2011 | 4.517 | 4.551 | 4.391 | 4.409 | 571,125 | -0.10(-2.19%) |
Aug 16, 2011 | 4.582 | 4.622 | 4.456 | 4.508 | 1,600,562 | +0.16(+3.70%) |
Aug 15, 2011 | 4.304 | 4.408 | 4.239 | 4.347 | 870,955 | +0.06(+1.30%) |
Aug 12, 2011 | 4.227 | 4.320 | 4.171 | 4.292 | 1,123,741 | +0.10(+2.28%) |
Aug 11, 2011 | 4.323 | 4.378 | 4.088 | 4.196 | 1,370,895 | -0.12(-2.79%) |
Aug 10, 2011 | 4.329 | 4.888 | 3.692 | 4.316 | 3,895,070 | -0.84(-16.35%) |
Aug 09, 2011 | 5.002 | 5.166 | 4.873 | 5.160 | 914,848 | +0.22(+4.38%) |
Aug 08, 2011 | 5.002 | 5.123 | 4.839 | 4.944 | 913,942 | -0.18(-3.50%) |
Aug 05, 2011 | 5.284 | 5.311 | 5.002 | 5.123 | 950,549 | -0.10(-1.89%) |
Aug 04, 2011 | 5.373 | 5.389 | 5.160 | 5.222 | 776,367 | -0.21(-3.87%) |
Aug 03, 2011 | 5.302 | 5.506 | 5.259 | 5.432 | 748,139 | +0.11(+1.97%) |
Aug 02, 2011 | 5.466 | 5.505 | 5.271 | 5.327 | 269,624 | -0.17(-3.15%) |
Aug 01, 2011 | 5.537 | 5.562 | 5.372 | 5.500 | 453,179 | +0.01(+0.11%) |
Jul 29, 2011 | 5.457 | 5.506 | 5.416 | 5.494 | 264,685 | -0.01(-0.22%) |
Jul 28, 2011 | 5.512 | 5.571 | 5.488 | 5.506 | 239,312 | +0.00(+0.00%) |
Jul 27, 2011 | 5.654 | 5.654 | 5.469 | 5.506 | 437,809 | -0.19(-3.26%) |
Jul 26, 2011 | 5.747 | 5.759 | 5.667 | 5.691 | 293,554 | -0.06(-1.02%) |
Jul 25, 2011 | 5.676 | 5.796 | 5.645 | 5.750 | 306,170 | +0.05(+0.81%) |
Jul 22, 2011 | 5.716 | 5.725 | 5.701 | 5.704 | 232,327 | -0.02(-0.43%) |
Jul 21, 2011 | 5.667 | 5.775 | 5.664 | 5.729 | 324,401 | +0.08(+1.42%) |
Jul 20, 2011 | 5.639 | 5.682 | 5.608 | 5.648 | 262,006 | -0.01(-0.11%) |
Jul 19, 2011 | 5.611 | 5.685 | 5.580 | 5.654 | 238,632 | +0.07(+1.27%) |
Jul 18, 2011 | 5.630 | 5.691 | 5.506 | 5.583 | 379,288 | -0.05(-0.82%) |
Jul 15, 2011 | 5.661 | 5.695 | 5.586 | 5.630 | 391,903 | -0.02(-0.33%) |
Jul 14, 2011 | 5.775 | 5.818 | 5.633 | 5.648 | 376,890 | -0.14(-2.35%) |
Jul 13, 2011 | 5.719 | 5.889 | 5.719 | 5.784 | 412,471 | +0.07(+1.24%) |
Jul 12, 2011 | 5.741 | 5.763 | 5.654 | 5.713 | 273,359 | -0.05(-0.86%) |
Jul 11, 2011 | 5.917 | 5.932 | 5.738 | 5.763 | 386,576 | -0.22(-3.67%) |
Jul 08, 2011 | 5.939 | 6.000 | 5.898 | 5.982 | 460,341 | -0.00(-0.05%) |
Jul 07, 2011 | 6.016 | 6.059 | 5.973 | 5.985 | 446,981 | +0.02(+0.26%) |
Jul 06, 2011 | 5.985 | 6.004 | 5.877 | 5.970 | 1,029,528 | -0.06(-0.92%) |
Jul 05, 2011 | 5.979 | 6.068 | 5.960 | 6.025 | 1,009,588 | +0.05(+0.78%) |
Jul 01, 2011 | 5.843 | 6.000 | 5.843 | 5.979 | 825,522 | +0.14(+2.33%) |
Jun 30, 2011 | 5.772 | 5.868 | 5.756 | 5.843 | 483,359 | +0.07(+1.18%) |
Jun 29, 2011 | 5.710 | 5.781 | 5.704 | 5.775 | 375,375 | +0.07(+1.30%) |
Jun 28, 2011 | 5.639 | 5.735 | 5.611 | 5.701 | 432,087 | +0.07(+1.21%) |
Jun 27, 2011 | 5.623 | 5.682 | 5.580 | 5.633 | 283,344 | -0.00(-0.05%) |
Jun 24, 2011 | 5.614 | 5.657 | 5.559 | 5.636 | 1,027,266 | +0.01(+0.16%) |
Jun 23, 2011 | 5.534 | 5.648 | 5.515 | 5.627 | 948,206 | +0.05(+0.89%) |
Jun 22, 2011 | 5.602 | 5.661 | 5.565 | 5.577 | 1,052,911 | -0.05(-0.82%) |
Jun 21, 2011 | 5.577 | 5.673 | 5.549 | 5.623 | 715,742 | +0.06(+1.17%) |
Jun 20, 2011 | 5.491 | 5.562 | 5.488 | 5.559 | 947,575 | +0.05(+0.90%) |
Jun 17, 2011 | 5.574 | 5.620 | 5.500 | 5.509 | 881,600 | -0.02(-0.34%) |
Jun 16, 2011 | 5.540 | 5.577 | 5.435 | 5.528 | 1,403,460 | -0.05(-0.94%) |
Jun 15, 2011 | 5.571 | 5.630 | 5.503 | 5.580 | 439,628 | -0.05(-0.93%) |
Jun 14, 2011 | 5.679 | 5.713 | 5.617 | 5.633 | 667,121 | -0.00(-0.05%) |
Jun 13, 2011 | 5.741 | 5.766 | 5.599 | 5.636 | 575,384 | -0.11(-1.83%) |
Jun 10, 2011 | 5.695 | 5.800 | 5.679 | 5.741 | 941,215 | +0.04(+0.70%) |
Jun 09, 2011 | 5.738 | 5.766 | 5.691 | 5.701 | 490,997 | -0.04(-0.65%) |
Jun 08, 2011 | 5.806 | 5.858 | 5.732 | 5.738 | 359,558 | -0.09(-1.59%) |
Jun 07, 2011 | 5.858 | 5.883 | 5.806 | 5.830 | 470,578 | +0.02(+0.37%) |
Jun 06, 2011 | 5.868 | 5.892 | 5.787 | 5.809 | 837,565 | -0.05(-0.90%) |
Jun 03, 2011 | 5.948 | 5.948 | 5.824 | 5.861 | 972,981 | -0.20(-3.36%) |
May 24, 2011 | 5.991 | 6.115 | 5.991 | 6.065 | 1,140,091 | +0.05(+0.87%) |
May 23, 2011 | 6.044 | 6.105 | 5.997 | 6.013 | 401,538 | -0.09(-1.52%) |
May 20, 2011 | 6.167 | 6.189 | 6.065 | 6.105 | 638,449 | -0.08(-1.30%) |
May 19, 2011 | 6.254 | 6.257 | 6.158 | 6.186 | 1,183,159 | -0.06(-0.99%) |
May 18, 2011 | 5.889 | 6.254 | 5.889 | 6.248 | 1,803,228 | +0.15(+2.54%) |
May 17, 2011 | 5.917 | 6.099 | 5.834 | 6.093 | 1,944,298 | +0.14(+2.34%) |
May 16, 2011 | 5.905 | 5.991 | 5.861 | 5.954 | 404,979 | +0.02(+0.42%) |
May 13, 2011 | 5.976 | 6.004 | 5.895 | 5.929 | 640,773 | -0.03(-0.57%) |
May 12, 2011 | 5.877 | 5.970 | 5.823 | 5.963 | 682,083 | +0.09(+1.47%) |
May 11, 2011 | 5.902 | 5.948 | 5.852 | 5.877 | 563,529 | -0.04(-0.73%) |
May 10, 2011 | 5.846 | 5.948 | 5.840 | 5.920 | 696,485 | +0.07(+1.21%) |
May 09, 2011 | 5.852 | 5.864 | 5.796 | 5.849 | 752,162 | -0.02(-0.26%) |
May 06, 2011 | 5.840 | 5.871 | 5.772 | 5.864 | 1,047,079 | +0.06(+0.96%) |
May 05, 2011 | 5.729 | 5.864 | 5.633 | 5.809 | 1,577,768 | +0.03(+0.53%) |
May 04, 2011 | 5.840 | 5.840 | 5.339 | 5.778 | 3,174,399 | -0.15(-2.60%) |
May 03, 2011 | 5.951 | 6.068 | 5.880 | 5.932 | 840,306 | -0.03(-0.52%) |