Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.750 | 4.750 | 4.555 | 4.564 | 174,135 | -0.21(-4.44%) |
Apr 27, 2012 | 4.714 | 4.776 | 4.617 | 4.776 | 104,237 | +0.10(+2.08%) |
Apr 26, 2012 | 4.679 | 4.697 | 4.599 | 4.679 | 106,329 | -0.03(-0.56%) |
Apr 25, 2012 | 4.723 | 4.794 | 4.679 | 4.706 | 161,387 | +0.07(+1.53%) |
Apr 24, 2012 | 4.564 | 4.688 | 4.555 | 4.635 | 290,505 | +0.08(+1.75%) |
Apr 23, 2012 | 4.635 | 4.679 | 4.484 | 4.555 | 402,128 | -0.18(-3.74%) |
Apr 20, 2012 | 4.874 | 5.006 | 4.732 | 4.732 | 322,989 | -0.04(-0.93%) |
Apr 19, 2012 | 4.891 | 4.980 | 4.714 | 4.776 | 346,872 | -0.10(-2.00%) |
Apr 18, 2012 | 4.883 | 4.909 | 4.829 | 4.874 | 283,954 | -0.06(-1.25%) |
Apr 17, 2012 | 4.874 | 4.998 | 4.803 | 4.936 | 145,965 | +0.13(+2.76%) |
Apr 16, 2012 | 4.838 | 4.909 | 4.741 | 4.803 | 120,256 | +0.01(+0.18%) |
Apr 13, 2012 | 4.918 | 4.944 | 4.776 | 4.794 | 197,476 | -0.17(-3.39%) |
Apr 12, 2012 | 4.697 | 5.006 | 4.697 | 4.962 | 229,362 | +0.27(+5.65%) |
Apr 11, 2012 | 4.644 | 4.802 | 4.622 | 4.697 | 236,417 | +0.12(+2.71%) |
Apr 10, 2012 | 4.706 | 4.874 | 4.546 | 4.573 | 431,584 | -0.12(-2.64%) |
Apr 09, 2012 | 4.856 | 4.918 | 4.679 | 4.697 | 342,890 | -0.29(-5.85%) |
Apr 05, 2012 | 4.891 | 5.015 | 4.891 | 4.989 | 306,199 | +0.08(+1.62%) |
Apr 04, 2012 | 4.944 | 4.980 | 4.874 | 4.909 | 236,120 | -0.11(-2.12%) |
Apr 03, 2012 | 5.183 | 5.219 | 4.927 | 5.015 | 429,380 | -0.20(-3.90%) |
Apr 02, 2012 | 4.900 | 5.245 | 4.856 | 5.219 | 628,609 | +0.30(+6.12%) |
Mar 30, 2012 | 4.927 | 5.077 | 4.865 | 4.918 | 336,710 | +0.01(+0.18%) |
Mar 29, 2012 | 4.812 | 4.989 | 4.776 | 4.909 | 323,492 | +0.05(+1.09%) |
Mar 28, 2012 | 4.821 | 4.899 | 4.732 | 4.856 | 274,879 | +0.04(+0.73%) |
Mar 27, 2012 | 4.874 | 4.980 | 4.812 | 4.821 | 270,749 | -0.04(-0.91%) |
Mar 26, 2012 | 4.803 | 4.891 | 4.750 | 4.865 | 280,871 | +0.14(+3.00%) |
Mar 23, 2012 | 4.759 | 4.759 | 4.653 | 4.723 | 242,120 | -0.04(-0.74%) |
Mar 22, 2012 | 4.785 | 4.874 | 4.723 | 4.759 | 237,944 | -0.10(-2.00%) |
Mar 21, 2012 | 4.953 | 5.015 | 4.768 | 4.856 | 433,538 | -0.05(-1.08%) |
Mar 20, 2012 | 5.006 | 5.059 | 4.900 | 4.909 | 310,978 | -0.16(-3.14%) |
Mar 19, 2012 | 5.219 | 5.254 | 5.059 | 5.068 | 532,279 | -0.14(-2.72%) |
Mar 16, 2012 | 4.865 | 5.245 | 4.785 | 5.210 | 955,539 | +0.32(+6.51%) |
Mar 15, 2012 | 5.059 | 5.104 | 4.750 | 4.891 | 796,425 | -0.22(-4.33%) |
Mar 14, 2012 | 4.025 | 5.130 | 4.025 | 5.113 | 1,842,504 | +1.06(+26.20%) |
Mar 13, 2012 | 3.918 | 4.069 | 3.901 | 4.051 | 296,711 | +0.19(+4.81%) |
Mar 12, 2012 | 3.910 | 3.923 | 3.839 | 3.865 | 85,545 | -0.05(-1.35%) |
Mar 09, 2012 | 3.821 | 3.945 | 3.795 | 3.918 | 153,627 | +0.09(+2.31%) |
Mar 08, 2012 | 3.830 | 3.839 | 3.759 | 3.830 | 136,582 | +0.03(+0.70%) |
Mar 07, 2012 | 3.786 | 3.848 | 3.759 | 3.803 | 173,578 | +0.03(+0.70%) |
Mar 06, 2012 | 3.874 | 3.918 | 3.777 | 3.777 | 280,619 | -0.13(-3.39%) |
Mar 05, 2012 | 3.839 | 3.918 | 3.830 | 3.910 | 218,549 | +0.08(+2.08%) |
Mar 02, 2012 | 4.122 | 4.131 | 3.830 | 3.830 | 343,048 | -0.28(-6.88%) |
Mar 01, 2012 | 4.166 | 4.201 | 4.095 | 4.113 | 366,544 | -0.04(-1.06%) |
Feb 29, 2012 | 4.246 | 4.281 | 4.157 | 4.157 | 351,524 | -0.08(-1.88%) |
Feb 28, 2012 | 4.263 | 4.281 | 4.184 | 4.237 | 230,774 | +0.01(+0.21%) |
Feb 27, 2012 | 4.184 | 4.290 | 4.157 | 4.228 | 292,588 | +0.01(+0.21%) |
Feb 24, 2012 | 4.042 | 4.299 | 4.042 | 4.219 | 424,531 | +0.17(+4.15%) |
Feb 23, 2012 | 3.927 | 4.051 | 3.892 | 4.051 | 174,419 | +0.12(+3.15%) |
Feb 22, 2012 | 4.007 | 4.033 | 3.927 | 3.927 | 164,250 | -0.08(-1.99%) |
Feb 21, 2012 | 4.042 | 4.069 | 3.954 | 4.007 | 121,832 | -0.04(-1.09%) |
Feb 17, 2012 | 4.086 | 4.095 | 3.998 | 4.051 | 129,849 | +0.00(+0.00%) |
Feb 16, 2012 | 3.910 | 4.078 | 3.910 | 4.051 | 192,573 | +0.14(+3.62%) |
Feb 15, 2012 | 3.954 | 3.989 | 3.883 | 3.910 | 188,109 | -0.02(-0.45%) |
Feb 14, 2012 | 3.971 | 4.016 | 3.892 | 3.927 | 123,592 | -0.06(-1.55%) |
Feb 13, 2012 | 4.007 | 4.033 | 3.936 | 3.989 | 213,698 | +0.04(+1.12%) |
Feb 10, 2012 | 4.069 | 4.086 | 3.945 | 3.945 | 130,904 | -0.19(-4.70%) |
Feb 09, 2012 | 4.166 | 4.175 | 4.104 | 4.140 | 117,129 | -0.01(-0.21%) |
Feb 08, 2012 | 4.104 | 4.237 | 4.078 | 4.148 | 172,427 | +0.07(+1.74%) |
Feb 07, 2012 | 4.113 | 4.175 | 4.078 | 4.078 | 204,380 | -0.04(-1.07%) |
Feb 06, 2012 | 4.069 | 4.166 | 4.042 | 4.122 | 148,533 | +0.03(+0.65%) |
Feb 03, 2012 | 3.963 | 4.131 | 3.954 | 4.095 | 324,317 | +0.15(+3.81%) |
Feb 02, 2012 | 3.892 | 3.971 | 3.839 | 3.945 | 317,701 | +0.07(+1.83%) |
Feb 01, 2012 | 3.768 | 3.883 | 3.750 | 3.874 | 889,992 | +0.13(+3.55%) |
Jan 31, 2012 | 3.715 | 3.759 | 3.644 | 3.742 | 261,109 | +0.07(+1.93%) |
Jan 30, 2012 | 3.662 | 3.733 | 3.653 | 3.671 | 186,489 | -0.03(-0.72%) |
Jan 27, 2012 | 3.706 | 3.768 | 3.644 | 3.697 | 191,556 | -0.04(-1.18%) |
Jan 26, 2012 | 3.777 | 3.803 | 3.671 | 3.742 | 259,364 | -0.02(-0.47%) |
Jan 25, 2012 | 3.750 | 3.812 | 3.715 | 3.759 | 368,798 | -0.01(-0.23%) |
Jan 24, 2012 | 3.697 | 3.777 | 3.627 | 3.768 | 244,989 | +0.04(+0.95%) |
Jan 23, 2012 | 3.715 | 3.750 | 3.649 | 3.733 | 109,011 | +0.00(+0.00%) |
Jan 20, 2012 | 3.644 | 3.777 | 3.635 | 3.733 | 348,025 | +0.10(+2.68%) |
Jan 19, 2012 | 3.565 | 3.653 | 3.503 | 3.635 | 546,451 | +0.10(+2.75%) |
Jan 18, 2012 | 3.520 | 3.573 | 3.494 | 3.538 | 676,120 | +0.03(+0.76%) |
Jan 17, 2012 | 3.573 | 3.609 | 3.494 | 3.512 | 544,444 | -0.03(-0.75%) |
Jan 13, 2012 | 3.600 | 3.635 | 3.503 | 3.538 | 597,006 | -0.11(-2.91%) |
Jan 12, 2012 | 3.653 | 3.680 | 3.556 | 3.644 | 500,216 | -0.01(-0.24%) |
Jan 11, 2012 | 3.343 | 3.680 | 3.343 | 3.653 | 1,035,237 | +0.34(+10.13%) |
Jan 10, 2012 | 3.476 | 3.494 | 3.299 | 3.317 | 594,512 | -0.11(-3.35%) |
Jan 09, 2012 | 3.582 | 3.627 | 3.405 | 3.432 | 640,686 | -0.12(-3.48%) |
Jan 06, 2012 | 3.662 | 3.706 | 3.538 | 3.556 | 437,408 | -0.12(-3.37%) |
Jan 05, 2012 | 3.609 | 3.680 | 3.538 | 3.680 | 439,050 | +0.06(+1.71%) |
Jan 04, 2012 | 3.724 | 3.742 | 3.609 | 3.618 | 555,751 | -0.05(-1.45%) |
Dec 30, 2011 | 3.706 | 3.706 | 3.644 | 3.671 | 356,341 | -0.04(-0.95%) |
Dec 29, 2011 | 3.582 | 3.706 | 3.582 | 3.706 | 362,338 | +0.13(+3.71%) |
Dec 28, 2011 | 3.697 | 3.706 | 3.565 | 3.573 | 561,342 | -0.13(-3.58%) |
Dec 27, 2011 | 3.768 | 3.768 | 3.662 | 3.706 | 259,176 | -0.09(-2.33%) |
Dec 23, 2011 | 3.786 | 3.830 | 3.759 | 3.795 | 183,883 | +0.11(+2.88%) |
Dec 21, 2011 | 3.768 | 3.768 | 3.622 | 3.688 | 476,973 | -0.10(-2.57%) |
Dec 20, 2011 | 3.874 | 3.910 | 3.688 | 3.786 | 633,911 | +0.04(+1.18%) |
Dec 19, 2011 | 3.865 | 3.954 | 3.742 | 3.742 | 662,562 | -0.08(-2.08%) |
Dec 16, 2011 | 3.750 | 3.875 | 3.715 | 3.821 | 1,402,020 | +0.12(+3.35%) |
Dec 15, 2011 | 3.715 | 3.768 | 3.671 | 3.697 | 610,601 | +0.05(+1.46%) |
Dec 14, 2011 | 3.573 | 3.653 | 3.503 | 3.644 | 780,182 | +0.03(+0.73%) |
Dec 13, 2011 | 3.688 | 3.742 | 3.565 | 3.618 | 861,637 | +0.00(+0.00%) |
Dec 12, 2011 | 3.680 | 3.706 | 3.582 | 3.618 | 776,716 | -0.06(-1.68%) |
Dec 09, 2011 | 3.582 | 3.715 | 3.573 | 3.680 | 625,344 | +0.11(+3.23%) |
Dec 08, 2011 | 3.591 | 3.644 | 3.538 | 3.565 | 617,570 | -0.08(-2.18%) |
Dec 07, 2011 | 3.618 | 3.671 | 3.565 | 3.644 | 609,030 | -0.02(-0.48%) |
Dec 06, 2011 | 3.556 | 3.662 | 3.520 | 3.662 | 630,638 | +0.12(+3.50%) |
Dec 05, 2011 | 3.343 | 3.538 | 3.246 | 3.538 | 1,129,362 | +0.17(+4.99%) |
Dec 02, 2011 | 3.299 | 3.397 | 3.273 | 3.370 | 378,056 | +0.13(+4.10%) |
Dec 01, 2011 | 3.290 | 3.299 | 3.202 | 3.237 | 596,480 | -0.03(-0.81%) |
Nov 30, 2011 | 3.476 | 3.476 | 3.220 | 3.264 | 1,095,690 | -0.04(-1.34%) |
Nov 29, 2011 | 3.264 | 3.370 | 3.255 | 3.308 | 337,172 | +0.05(+1.63%) |
Nov 28, 2011 | 3.246 | 3.264 | 3.175 | 3.255 | 641,369 | +0.16(+5.14%) |
Nov 25, 2011 | 3.175 | 3.235 | 3.096 | 3.096 | 346,490 | -0.11(-3.32%) |
Nov 23, 2011 | 3.299 | 3.343 | 3.193 | 3.202 | 479,628 | -0.13(-3.98%) |
Nov 22, 2011 | 3.335 | 3.370 | 3.308 | 3.335 | 439,010 | +0.01(+0.27%) |
Nov 21, 2011 | 3.450 | 3.450 | 3.317 | 3.326 | 304,871 | -0.17(-4.81%) |
Nov 18, 2011 | 3.458 | 3.538 | 3.450 | 3.494 | 447,224 | +0.05(+1.54%) |
Nov 17, 2011 | 3.476 | 3.539 | 3.405 | 3.441 | 340,588 | -0.04(-1.27%) |
Nov 16, 2011 | 3.467 | 3.644 | 3.458 | 3.485 | 595,577 | -0.04(-1.25%) |
Nov 15, 2011 | 3.512 | 3.582 | 3.489 | 3.529 | 425,018 | -0.02(-0.50%) |
Nov 14, 2011 | 3.573 | 3.600 | 3.450 | 3.547 | 721,990 | -0.05(-1.47%) |
Nov 11, 2011 | 3.618 | 3.627 | 3.485 | 3.600 | 580,759 | +0.04(+0.99%) |
Nov 10, 2011 | 3.644 | 3.644 | 3.485 | 3.565 | 367,783 | +0.02(+0.50%) |
Nov 09, 2011 | 3.724 | 3.759 | 3.538 | 3.547 | 424,971 | -0.34(-8.66%) |
Nov 08, 2011 | 3.839 | 3.910 | 3.671 | 3.883 | 426,519 | +0.08(+2.09%) |
Nov 07, 2011 | 3.573 | 3.848 | 3.573 | 3.803 | 409,024 | +0.23(+6.44%) |
Nov 04, 2011 | 3.591 | 3.671 | 3.547 | 3.573 | 612,638 | -0.06(-1.70%) |
Nov 03, 2011 | 3.803 | 3.803 | 3.529 | 3.635 | 674,677 | -0.11(-2.84%) |
Nov 02, 2011 | 3.901 | 3.971 | 3.653 | 3.742 | 634,070 | -0.04(-0.94%) |
Nov 01, 2011 | 3.777 | 4.095 | 3.768 | 3.777 | 661,925 | -0.40(-9.53%) |
Oct 31, 2011 | 4.237 | 4.378 | 4.175 | 4.175 | 400,199 | -0.16(-3.67%) |
Oct 28, 2011 | 4.529 | 4.608 | 4.316 | 4.334 | 629,148 | -0.20(-4.48%) |
Oct 27, 2011 | 4.281 | 4.582 | 4.237 | 4.538 | 756,181 | +0.45(+11.04%) |
Oct 26, 2011 | 4.051 | 4.122 | 3.918 | 4.086 | 373,833 | +0.13(+3.36%) |
Oct 25, 2011 | 4.131 | 4.201 | 3.945 | 3.954 | 403,479 | -0.23(-5.50%) |
Oct 24, 2011 | 4.033 | 4.193 | 4.007 | 4.184 | 338,381 | +0.15(+3.73%) |
Oct 21, 2011 | 3.971 | 4.069 | 3.945 | 4.033 | 390,679 | +0.16(+4.11%) |
Oct 20, 2011 | 3.892 | 3.936 | 3.671 | 3.874 | 395,648 | +0.01(+0.23%) |
Oct 19, 2011 | 3.963 | 4.060 | 3.839 | 3.865 | 353,587 | -0.13(-3.32%) |
Oct 18, 2011 | 3.786 | 4.025 | 3.697 | 3.998 | 556,120 | +0.23(+6.10%) |
Oct 17, 2011 | 3.918 | 3.945 | 3.750 | 3.768 | 607,606 | -0.21(-5.33%) |
Oct 14, 2011 | 3.874 | 4.007 | 3.839 | 3.980 | 810,842 | +0.18(+4.65%) |
Oct 13, 2011 | 3.945 | 3.980 | 3.786 | 3.803 | 681,866 | -0.18(-4.44%) |
Oct 12, 2011 | 4.025 | 4.086 | 3.971 | 3.980 | 1,000,740 | +0.01(+0.22%) |
Oct 11, 2011 | 4.025 | 4.086 | 3.945 | 3.971 | 807,286 | -0.11(-2.81%) |
Oct 10, 2011 | 4.060 | 4.122 | 3.963 | 4.086 | 397,745 | +0.15(+3.82%) |
Oct 07, 2011 | 4.157 | 4.184 | 3.910 | 3.936 | 554,392 | -0.20(-4.91%) |
Oct 06, 2011 | 4.201 | 4.210 | 4.060 | 4.140 | 388,288 | +0.07(+1.74%) |
Oct 05, 2011 | 4.016 | 4.140 | 3.945 | 4.069 | 395,697 | +0.03(+0.66%) |
Oct 04, 2011 | 3.521 | 4.051 | 3.521 | 4.042 | 758,630 | +0.44(+12.29%) |
Oct 03, 2011 | 3.918 | 4.016 | 3.600 | 3.600 | 563,092 | -0.31(-7.92%) |
Sep 30, 2011 | 3.980 | 4.095 | 3.901 | 3.910 | 393,148 | -0.18(-4.33%) |
Sep 29, 2011 | 4.078 | 4.113 | 3.936 | 4.086 | 263,142 | +0.15(+3.82%) |
Sep 28, 2011 | 4.193 | 4.201 | 3.936 | 3.936 | 395,717 | -0.27(-6.32%) |
Sep 27, 2011 | 4.263 | 4.449 | 4.175 | 4.201 | 467,599 | +0.08(+1.93%) |
Sep 26, 2011 | 4.016 | 4.122 | 3.892 | 4.122 | 241,230 | +0.17(+4.25%) |
Sep 23, 2011 | 3.927 | 4.016 | 3.892 | 3.954 | 454,650 | +0.03(+0.68%) |
Sep 22, 2011 | 3.848 | 4.140 | 3.848 | 3.927 | 730,207 | -0.05(-1.33%) |
Sep 21, 2011 | 4.272 | 4.308 | 3.980 | 3.980 | 311,722 | -0.29(-6.83%) |
Sep 20, 2011 | 4.476 | 4.538 | 4.263 | 4.272 | 240,310 | -0.18(-3.98%) |
Sep 19, 2011 | 4.485 | 4.520 | 4.378 | 4.449 | 165,781 | -0.17(-3.64%) |
Sep 16, 2011 | 4.670 | 4.768 | 4.582 | 4.617 | 307,262 | -0.02(-0.38%) |
Sep 15, 2011 | 4.617 | 4.644 | 4.467 | 4.635 | 215,209 | +0.08(+1.75%) |
Sep 14, 2011 | 4.423 | 4.644 | 4.281 | 4.555 | 308,476 | +0.18(+4.04%) |
Sep 13, 2011 | 4.184 | 4.387 | 4.166 | 4.378 | 443,133 | +0.23(+5.54%) |
Sep 12, 2011 | 4.007 | 4.148 | 3.989 | 4.148 | 302,468 | +0.04(+1.08%) |
Sep 09, 2011 | 4.184 | 4.228 | 3.980 | 4.104 | 375,535 | -0.15(-3.53%) |
Sep 08, 2011 | 4.343 | 4.405 | 4.228 | 4.255 | 321,498 | -0.14(-3.22%) |
Sep 07, 2011 | 4.308 | 4.414 | 4.308 | 4.396 | 360,411 | +0.19(+4.63%) |
Sep 06, 2011 | 4.060 | 4.228 | 4.033 | 4.201 | 446,653 | -0.04(-1.04%) |
Sep 02, 2011 | 4.485 | 4.485 | 4.219 | 4.246 | 402,795 | -0.39(-8.40%) |
Sep 01, 2011 | 4.821 | 4.927 | 4.591 | 4.635 | 380,496 | -0.19(-3.85%) |
Aug 31, 2011 | 5.024 | 5.086 | 4.768 | 4.821 | 402,067 | -0.16(-3.20%) |
Aug 30, 2011 | 4.741 | 5.015 | 4.679 | 4.980 | 346,662 | +0.18(+3.68%) |
Aug 29, 2011 | 4.511 | 4.812 | 4.493 | 4.803 | 364,280 | +0.38(+8.60%) |
Aug 26, 2011 | 4.272 | 4.449 | 4.148 | 4.423 | 283,507 | +0.11(+2.67%) |
Aug 25, 2011 | 4.564 | 4.599 | 4.308 | 4.308 | 294,324 | -0.19(-4.32%) |
Aug 24, 2011 | 4.263 | 4.520 | 4.219 | 4.502 | 313,455 | +0.21(+4.95%) |
Aug 23, 2011 | 4.042 | 4.290 | 4.007 | 4.290 | 428,445 | +0.29(+7.30%) |
Aug 22, 2011 | 3.892 | 4.122 | 3.812 | 3.998 | 578,900 | +0.20(+5.36%) |
Aug 19, 2011 | 3.883 | 4.069 | 3.768 | 3.795 | 341,177 | -0.16(-4.03%) |
Aug 18, 2011 | 4.148 | 4.148 | 3.901 | 3.954 | 518,678 | -0.39(-8.96%) |
Aug 17, 2011 | 4.290 | 4.467 | 4.228 | 4.343 | 364,322 | +0.07(+1.66%) |
Aug 16, 2011 | 4.361 | 4.414 | 4.237 | 4.272 | 261,635 | -0.19(-4.36%) |
Aug 15, 2011 | 4.396 | 4.520 | 4.387 | 4.467 | 201,744 | +0.14(+3.27%) |
Aug 12, 2011 | 4.431 | 4.458 | 4.262 | 4.325 | 236,589 | -0.06(-1.41%) |
Aug 11, 2011 | 4.086 | 4.476 | 4.016 | 4.387 | 432,753 | +0.31(+7.59%) |
Aug 10, 2011 | 4.396 | 4.546 | 4.069 | 4.078 | 467,539 | -0.50(-11.00%) |
Aug 09, 2011 | 4.670 | 4.582 | 3.883 | 4.582 | 690,371 | +0.26(+5.93%) |
Aug 08, 2011 | 4.670 | 4.768 | 4.281 | 4.325 | 1,158,679 | -0.50(-10.28%) |
Aug 05, 2011 | 4.688 | 5.157 | 4.591 | 4.821 | 792,400 | +0.23(+5.01%) |
Aug 04, 2011 | 4.608 | 5.228 | 4.573 | 4.591 | 948,362 | -0.31(-6.32%) |
Aug 03, 2011 | 4.812 | 4.900 | 4.617 | 4.900 | 300,902 | +0.09(+1.84%) |
Aug 02, 2011 | 5.042 | 5.139 | 4.812 | 4.812 | 288,341 | -0.28(-5.56%) |
Aug 01, 2011 | 5.228 | 5.316 | 5.059 | 5.095 | 352,311 | -0.02(-0.35%) |
Jul 29, 2011 | 5.042 | 5.157 | 4.944 | 5.113 | 192,866 | +0.07(+1.40%) |
Jul 28, 2011 | 5.113 | 5.245 | 5.033 | 5.042 | 185,911 | -0.06(-1.21%) |
Jul 27, 2011 | 5.325 | 5.342 | 5.077 | 5.104 | 426,023 | -0.28(-5.25%) |
Jul 26, 2011 | 5.440 | 5.475 | 5.325 | 5.387 | 143,580 | -0.07(-1.30%) |
Jul 25, 2011 | 5.484 | 5.564 | 5.413 | 5.457 | 230,003 | -0.11(-1.91%) |
Jul 22, 2011 | 5.572 | 5.581 | 5.555 | 5.564 | 107,567 | -0.07(-1.26%) |
Jul 21, 2011 | 5.528 | 5.643 | 5.484 | 5.634 | 169,102 | +0.14(+2.58%) |
Jul 20, 2011 | 5.475 | 5.519 | 5.414 | 5.493 | 70,993 | +0.02(+0.32%) |
Jul 19, 2011 | 5.422 | 5.519 | 5.360 | 5.475 | 276,471 | +0.09(+1.64%) |
Jul 18, 2011 | 5.537 | 5.603 | 5.369 | 5.387 | 310,409 | -0.16(-2.87%) |
Jul 15, 2011 | 5.511 | 5.581 | 5.475 | 5.546 | 224,210 | +0.05(+0.97%) |
Jul 14, 2011 | 5.590 | 5.643 | 5.457 | 5.493 | 268,194 | -0.10(-1.74%) |
Jul 13, 2011 | 5.608 | 5.670 | 5.528 | 5.590 | 220,475 | +0.03(+0.48%) |
Jul 12, 2011 | 5.590 | 5.670 | 5.537 | 5.564 | 260,594 | -0.06(-1.10%) |
Jul 11, 2011 | 5.705 | 5.785 | 5.608 | 5.626 | 200,856 | -0.23(-3.93%) |
Jul 08, 2011 | 5.829 | 5.935 | 5.767 | 5.856 | 175,459 | -0.09(-1.49%) |
Jul 07, 2011 | 5.926 | 5.979 | 5.767 | 5.944 | 416,405 | +0.07(+1.20%) |
Jul 06, 2011 | 5.962 | 5.979 | 5.864 | 5.873 | 245,376 | -0.11(-1.92%) |
Jul 05, 2011 | 5.988 | 6.006 | 5.873 | 5.988 | 246,230 | +0.03(+0.45%) |
Jul 01, 2011 | 5.820 | 5.997 | 5.820 | 5.962 | 336,144 | +0.16(+2.74%) |
Jun 30, 2011 | 5.732 | 5.811 | 5.679 | 5.802 | 375,638 | +0.08(+1.39%) |
Jun 29, 2011 | 5.749 | 5.749 | 5.643 | 5.723 | 369,046 | -0.02(-0.31%) |
Jun 28, 2011 | 5.696 | 5.758 | 5.661 | 5.741 | 288,932 | +0.05(+0.93%) |
Jun 27, 2011 | 5.608 | 5.723 | 5.546 | 5.687 | 196,404 | +0.10(+1.74%) |
Jun 24, 2011 | 5.564 | 5.590 | 5.466 | 5.590 | 562,627 | +0.04(+0.64%) |
Jun 23, 2011 | 5.484 | 5.568 | 5.404 | 5.555 | 288,923 | -0.03(-0.48%) |
Jun 22, 2011 | 5.528 | 5.643 | 5.528 | 5.581 | 274,991 | -0.01(-0.16%) |
Jun 21, 2011 | 5.413 | 5.608 | 5.396 | 5.590 | 302,277 | +0.24(+4.46%) |
Jun 20, 2011 | 5.360 | 5.371 | 5.325 | 5.351 | 152,854 | +0.06(+1.17%) |
Jun 17, 2011 | 5.245 | 5.334 | 5.121 | 5.289 | 549,813 | +0.12(+2.40%) |
Jun 16, 2011 | 5.192 | 5.307 | 5.104 | 5.166 | 282,755 | +0.00(+0.00%) |
Jun 15, 2011 | 5.245 | 5.289 | 5.117 | 5.166 | 310,991 | -0.13(-2.50%) |
Jun 14, 2011 | 5.219 | 5.351 | 5.219 | 5.298 | 260,785 | +0.16(+3.10%) |
Jun 13, 2011 | 5.192 | 5.228 | 5.121 | 5.139 | 334,060 | -0.03(-0.51%) |
Jun 10, 2011 | 5.210 | 5.263 | 5.077 | 5.166 | 377,422 | -0.10(-1.85%) |
Jun 09, 2011 | 5.139 | 5.316 | 5.139 | 5.263 | 446,262 | +0.16(+3.12%) |
Jun 08, 2011 | 5.130 | 5.192 | 5.077 | 5.104 | 357,055 | -0.07(-1.37%) |
Jun 07, 2011 | 5.254 | 5.325 | 5.174 | 5.174 | 400,369 | +0.01(+0.17%) |
Jun 06, 2011 | 5.263 | 5.307 | 5.157 | 5.166 | 334,249 | -0.11(-2.01%) |
Jun 03, 2011 | 5.210 | 5.351 | 5.192 | 5.272 | 402,481 | -0.20(-3.72%) |
May 24, 2011 | 5.484 | 5.590 | 5.466 | 5.475 | 386,842 | +0.02(+0.32%) |
May 23, 2011 | 5.449 | 5.564 | 5.422 | 5.457 | 423,953 | -0.11(-1.91%) |
May 20, 2011 | 5.617 | 5.652 | 5.502 | 5.564 | 357,984 | -0.07(-1.26%) |
May 19, 2011 | 5.617 | 5.723 | 5.572 | 5.634 | 378,030 | +0.09(+1.59%) |
May 18, 2011 | 5.519 | 5.652 | 5.493 | 5.546 | 354,075 | +0.05(+0.97%) |
May 17, 2011 | 5.590 | 5.687 | 5.466 | 5.493 | 351,296 | -0.14(-2.51%) |
May 16, 2011 | 5.696 | 5.776 | 5.626 | 5.634 | 383,607 | -0.12(-2.15%) |
May 13, 2011 | 5.873 | 5.962 | 5.723 | 5.758 | 424,713 | -0.05(-0.91%) |
May 12, 2011 | 5.776 | 5.873 | 5.749 | 5.811 | 277,982 | -0.01(-0.15%) |
May 11, 2011 | 6.006 | 6.006 | 5.767 | 5.820 | 219,673 | -0.20(-3.38%) |
May 10, 2011 | 5.873 | 6.094 | 5.873 | 6.024 | 339,582 | +0.20(+3.50%) |
May 09, 2011 | 5.776 | 5.856 | 5.714 | 5.820 | 298,674 | +0.04(+0.77%) |
May 06, 2011 | 5.891 | 6.006 | 5.749 | 5.776 | 280,249 | -0.01(-0.15%) |
May 05, 2011 | 5.723 | 5.856 | 5.714 | 5.785 | 437,995 | +0.02(+0.31%) |
May 04, 2011 | 5.864 | 5.909 | 5.723 | 5.767 | 406,056 | -0.10(-1.66%) |
May 03, 2011 | 5.988 | 6.006 | 5.820 | 5.864 | 301,527 | -0.11(-1.92%) |