Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.614 | 5.651 | 5.612 | 5.651 | 421,952 | +0.02(+0.40%) |
Apr 27, 2012 | 5.599 | 5.629 | 5.599 | 5.629 | 269,326 | +0.03(+0.46%) |
Apr 26, 2012 | 5.596 | 5.621 | 5.588 | 5.603 | 402,582 | +0.00(+0.00%) |
Apr 25, 2012 | 5.611 | 5.618 | 5.585 | 5.603 | 258,162 | +0.01(+0.13%) |
Apr 24, 2012 | 5.596 | 5.603 | 5.577 | 5.596 | 312,322 | -0.01(-0.20%) |
Apr 23, 2012 | 5.562 | 5.614 | 5.562 | 5.607 | 554,351 | +0.02(+0.33%) |
Apr 20, 2012 | 5.614 | 5.625 | 5.581 | 5.588 | 396,639 | +0.00(+0.00%) |
Apr 19, 2012 | 5.592 | 5.599 | 5.570 | 5.588 | 257,162 | -0.01(-0.13%) |
Apr 18, 2012 | 5.588 | 5.603 | 5.570 | 5.596 | 271,060 | +0.01(+0.20%) |
Apr 17, 2012 | 5.614 | 5.633 | 5.566 | 5.585 | 480,810 | -0.00(-0.06%) |
Apr 16, 2012 | 5.603 | 5.618 | 5.566 | 5.588 | 368,138 | +0.01(+0.20%) |
Apr 13, 2012 | 5.548 | 5.577 | 5.529 | 5.577 | 263,423 | +0.01(+0.27%) |
Apr 12, 2012 | 5.518 | 5.577 | 5.518 | 5.562 | 281,974 | +0.03(+0.54%) |
Apr 11, 2012 | 5.511 | 5.555 | 5.481 | 5.533 | 394,980 | +0.05(+0.88%) |
Apr 10, 2012 | 5.518 | 5.536 | 5.459 | 5.485 | 578,294 | -0.05(-0.94%) |
Apr 09, 2012 | 5.485 | 5.559 | 5.485 | 5.536 | 536,647 | +0.01(+0.20%) |
Apr 05, 2012 | 5.548 | 5.562 | 5.499 | 5.525 | 715,180 | -0.04(-0.80%) |
Apr 04, 2012 | 5.599 | 5.625 | 5.562 | 5.570 | 475,942 | -0.08(-1.44%) |
Apr 03, 2012 | 5.585 | 5.674 | 5.570 | 5.651 | 699,710 | +0.04(+0.66%) |
Apr 02, 2012 | 5.508 | 5.618 | 5.508 | 5.615 | 483,826 | +0.08(+1.46%) |
Mar 30, 2012 | 5.589 | 5.589 | 5.504 | 5.534 | 629,609 | -0.04(-0.73%) |
Mar 29, 2012 | 5.511 | 5.582 | 5.511 | 5.574 | 296,731 | +0.03(+0.46%) |
Mar 28, 2012 | 5.545 | 5.570 | 5.515 | 5.548 | 284,484 | -0.01(-0.26%) |
Mar 27, 2012 | 5.519 | 5.578 | 5.500 | 5.563 | 552,415 | +0.02(+0.33%) |
Mar 26, 2012 | 5.600 | 5.600 | 5.530 | 5.545 | 599,439 | -0.03(-0.53%) |
Mar 23, 2012 | 5.519 | 5.574 | 5.497 | 5.574 | 408,229 | +0.06(+1.00%) |
Mar 22, 2012 | 5.489 | 5.521 | 5.464 | 5.519 | 404,570 | +0.02(+0.40%) |
Mar 21, 2012 | 5.452 | 5.500 | 5.441 | 5.497 | 358,724 | +0.03(+0.54%) |
Mar 20, 2012 | 5.438 | 5.475 | 5.425 | 5.467 | 496,755 | -0.00(-0.07%) |
Mar 19, 2012 | 5.489 | 5.500 | 5.452 | 5.471 | 668,099 | -0.03(-0.47%) |
Mar 16, 2012 | 5.574 | 5.574 | 5.489 | 5.497 | 696,217 | -0.03(-0.60%) |
Mar 15, 2012 | 5.585 | 5.585 | 5.530 | 5.530 | 419,230 | -0.04(-0.66%) |
Mar 14, 2012 | 5.581 | 5.596 | 5.535 | 5.567 | 439,085 | -0.03(-0.59%) |
Mar 13, 2012 | 5.567 | 5.618 | 5.548 | 5.600 | 558,577 | +0.05(+0.86%) |
Mar 12, 2012 | 5.585 | 5.589 | 5.545 | 5.552 | 409,838 | -0.04(-0.72%) |
Mar 09, 2012 | 5.618 | 5.629 | 5.581 | 5.592 | 446,702 | -0.04(-0.72%) |
Mar 08, 2012 | 5.578 | 5.637 | 5.556 | 5.633 | 409,222 | +0.06(+0.99%) |
Mar 07, 2012 | 5.534 | 5.589 | 5.530 | 5.578 | 328,388 | +0.04(+0.73%) |
Mar 06, 2012 | 5.592 | 5.607 | 5.526 | 5.537 | 793,194 | -0.11(-2.01%) |
Mar 05, 2012 | 5.636 | 5.654 | 5.607 | 5.651 | 399,832 | +0.01(+0.13%) |
Mar 02, 2012 | 5.621 | 5.651 | 5.588 | 5.643 | 382,410 | +0.02(+0.33%) |
Mar 01, 2012 | 5.588 | 5.632 | 5.582 | 5.625 | 404,108 | +0.05(+0.92%) |
Feb 29, 2012 | 5.610 | 5.614 | 5.566 | 5.574 | 496,079 | -0.02(-0.39%) |
Feb 28, 2012 | 5.603 | 5.607 | 5.581 | 5.596 | 521,209 | -0.01(-0.20%) |
Feb 27, 2012 | 5.541 | 5.607 | 5.534 | 5.607 | 502,404 | +0.05(+0.99%) |
Feb 24, 2012 | 5.504 | 5.556 | 5.504 | 5.552 | 539,139 | +0.07(+1.27%) |
Feb 23, 2012 | 5.497 | 5.523 | 5.475 | 5.482 | 838,694 | -0.03(-0.51%) |
Feb 22, 2012 | 5.464 | 5.519 | 5.460 | 5.511 | 519,785 | +0.04(+0.65%) |
Feb 21, 2012 | 5.482 | 5.537 | 5.475 | 5.475 | 521,458 | -0.01(-0.13%) |
Feb 17, 2012 | 5.530 | 5.537 | 5.475 | 5.482 | 357,835 | -0.04(-0.73%) |
Feb 16, 2012 | 5.512 | 5.545 | 5.482 | 5.523 | 369,603 | +0.01(+0.20%) |
Feb 15, 2012 | 5.438 | 5.512 | 5.438 | 5.512 | 389,471 | +0.07(+1.21%) |
Feb 14, 2012 | 5.416 | 5.452 | 5.416 | 5.446 | 347,528 | +0.02(+0.34%) |
Feb 13, 2012 | 5.427 | 5.449 | 5.405 | 5.427 | 411,234 | +0.00(+0.07%) |
Feb 10, 2012 | 5.475 | 5.486 | 5.420 | 5.424 | 733,354 | -0.08(-1.40%) |
Feb 09, 2012 | 5.486 | 5.517 | 5.482 | 5.501 | 298,700 | +0.01(+0.13%) |
Feb 08, 2012 | 5.519 | 5.526 | 5.486 | 5.493 | 424,361 | -0.05(-0.92%) |
Feb 07, 2012 | 5.490 | 5.545 | 5.479 | 5.545 | 360,023 | +0.07(+1.27%) |
Feb 06, 2012 | 5.523 | 5.523 | 5.471 | 5.475 | 482,589 | -0.04(-0.73%) |
Feb 03, 2012 | 5.504 | 5.519 | 5.464 | 5.515 | 621,396 | +0.01(+0.27%) |
Feb 02, 2012 | 5.482 | 5.508 | 5.446 | 5.501 | 375,500 | +0.01(+0.20%) |
Feb 01, 2012 | 5.460 | 5.526 | 5.457 | 5.490 | 495,284 | +0.04(+0.67%) |
Jan 31, 2012 | 5.468 | 5.486 | 5.453 | 5.453 | 529,009 | -0.01(-0.27%) |
Jan 30, 2012 | 5.453 | 5.504 | 5.442 | 5.468 | 644,841 | +0.00(+0.00%) |
Jan 27, 2012 | 5.439 | 5.489 | 5.435 | 5.468 | 726,659 | +0.03(+0.47%) |
Jan 26, 2012 | 5.391 | 5.449 | 5.380 | 5.442 | 605,145 | +0.04(+0.67%) |
Jan 25, 2012 | 5.308 | 5.420 | 5.308 | 5.406 | 570,587 | +0.08(+1.50%) |
Jan 24, 2012 | 5.275 | 5.326 | 5.249 | 5.326 | 566,197 | +0.03(+0.48%) |
Jan 23, 2012 | 5.271 | 5.322 | 5.271 | 5.300 | 591,006 | +0.04(+0.69%) |
Jan 20, 2012 | 5.249 | 5.289 | 5.242 | 5.264 | 873,745 | +0.05(+1.05%) |
Jan 19, 2012 | 5.188 | 5.260 | 5.177 | 5.209 | 948,626 | +0.03(+0.56%) |
Jan 18, 2012 | 5.184 | 5.224 | 5.180 | 5.180 | 679,597 | -0.01(-0.28%) |
Jan 17, 2012 | 5.271 | 5.271 | 5.173 | 5.195 | 670,049 | -0.02(-0.42%) |
Jan 13, 2012 | 5.188 | 5.231 | 5.188 | 5.217 | 286,274 | +0.02(+0.42%) |
Jan 12, 2012 | 5.155 | 5.220 | 5.155 | 5.195 | 592,931 | +0.02(+0.35%) |
Jan 11, 2012 | 5.166 | 5.180 | 5.137 | 5.177 | 584,676 | -0.01(-0.21%) |
Jan 10, 2012 | 5.220 | 5.231 | 5.184 | 5.188 | 501,116 | -0.02(-0.42%) |
Jan 09, 2012 | 5.213 | 5.249 | 5.206 | 5.209 | 486,788 | -0.02(-0.35%) |
Jan 06, 2012 | 5.242 | 5.249 | 5.202 | 5.228 | 422,093 | -0.03(-0.48%) |
Jan 05, 2012 | 5.239 | 5.259 | 5.220 | 5.253 | 328,338 | -0.01(-0.21%) |
Jan 04, 2012 | 5.199 | 5.289 | 5.169 | 5.264 | 619,506 | +0.11(+2.19%) |
Dec 30, 2011 | 5.180 | 5.217 | 5.151 | 5.151 | 388,973 | -0.03(-0.56%) |
Dec 29, 2011 | 5.268 | 5.286 | 5.162 | 5.180 | 678,282 | -0.08(-1.52%) |
Dec 28, 2011 | 5.362 | 5.362 | 5.257 | 5.260 | 358,049 | -0.10(-1.90%) |
Dec 27, 2011 | 5.271 | 5.362 | 5.224 | 5.362 | 466,278 | +0.08(+1.58%) |
Dec 23, 2011 | 5.268 | 5.282 | 5.217 | 5.279 | 376,922 | +0.15(+2.85%) |
Dec 21, 2011 | 5.101 | 5.147 | 5.087 | 5.132 | 514,433 | +0.01(+0.21%) |
Dec 20, 2011 | 5.072 | 5.122 | 5.055 | 5.122 | 967,710 | +0.08(+1.61%) |
Dec 19, 2011 | 5.048 | 5.079 | 5.030 | 5.041 | 583,880 | +0.00(+0.00%) |
Dec 16, 2011 | 5.005 | 5.048 | 5.003 | 5.041 | 616,114 | +0.06(+1.13%) |
Dec 15, 2011 | 4.988 | 5.002 | 4.977 | 4.984 | 510,033 | +0.01(+0.21%) |
Dec 14, 2011 | 4.977 | 5.006 | 4.931 | 4.974 | 525,634 | -0.02(-0.35%) |
Dec 13, 2011 | 4.984 | 5.019 | 4.981 | 4.991 | 382,291 | +0.01(+0.14%) |
Dec 12, 2011 | 5.023 | 5.023 | 4.966 | 4.984 | 464,227 | -0.06(-1.12%) |
Dec 09, 2011 | 5.009 | 5.055 | 4.998 | 5.041 | 494,673 | +0.02(+0.35%) |
Dec 08, 2011 | 5.002 | 5.027 | 4.988 | 5.023 | 455,308 | -0.01(-0.14%) |
Dec 07, 2011 | 5.005 | 5.032 | 4.998 | 5.030 | 377,067 | +0.00(+0.00%) |
Dec 06, 2011 | 5.016 | 5.048 | 5.009 | 5.030 | 724,476 | +0.00(+0.07%) |
Dec 05, 2011 | 5.058 | 5.093 | 5.013 | 5.027 | 700,112 | -0.02(-0.42%) |
Dec 02, 2011 | 5.034 | 5.055 | 5.002 | 5.048 | 711,467 | +0.01(+0.28%) |
Dec 01, 2011 | 5.072 | 5.072 | 5.009 | 5.034 | 484,056 | -0.03(-0.62%) |
Nov 30, 2011 | 5.002 | 5.065 | 4.991 | 5.065 | 573,168 | +0.11(+2.26%) |
Nov 29, 2011 | 4.928 | 4.965 | 4.928 | 4.953 | 425,504 | +0.05(+0.93%) |
Nov 28, 2011 | 4.995 | 5.055 | 4.904 | 4.907 | 599,283 | -0.04(-0.74%) |
Nov 25, 2011 | 4.932 | 4.974 | 4.932 | 4.944 | 155,141 | +0.00(+0.10%) |
Nov 23, 2011 | 4.970 | 4.970 | 4.911 | 4.939 | 369,228 | -0.05(-1.05%) |
Nov 22, 2011 | 4.904 | 4.991 | 4.904 | 4.991 | 469,415 | +0.08(+1.57%) |
Nov 21, 2011 | 4.960 | 4.984 | 4.900 | 4.914 | 659,376 | -0.09(-1.82%) |
Nov 18, 2011 | 5.044 | 5.058 | 4.939 | 5.005 | 368,849 | -0.01(-0.21%) |
Nov 17, 2011 | 5.051 | 5.076 | 4.998 | 5.016 | 473,880 | -0.02(-0.35%) |
Nov 16, 2011 | 5.023 | 5.076 | 5.016 | 5.034 | 412,589 | -0.01(-0.28%) |
Nov 15, 2011 | 5.013 | 5.051 | 5.003 | 5.048 | 417,171 | +0.00(+0.07%) |
Nov 14, 2011 | 5.037 | 5.048 | 5.005 | 5.044 | 493,636 | +0.00(+0.07%) |
Nov 11, 2011 | 5.016 | 5.055 | 4.995 | 5.041 | 536,557 | +0.09(+1.77%) |
Nov 10, 2011 | 4.977 | 4.991 | 4.928 | 4.953 | 442,818 | +0.03(+0.64%) |
Nov 09, 2011 | 4.956 | 4.991 | 4.907 | 4.921 | 683,189 | -0.13(-2.50%) |
Nov 08, 2011 | 5.093 | 5.114 | 5.044 | 5.048 | 474,565 | -0.05(-1.03%) |
Nov 07, 2011 | 5.069 | 5.100 | 5.030 | 5.100 | 351,427 | +0.02(+0.48%) |
Nov 04, 2011 | 5.055 | 5.132 | 5.037 | 5.076 | 382,238 | -0.01(-0.14%) |
Nov 03, 2011 | 5.090 | 5.139 | 5.034 | 5.083 | 424,862 | +0.01(+0.28%) |
Nov 02, 2011 | 5.058 | 5.090 | 5.027 | 5.069 | 334,683 | +0.02(+0.42%) |
Nov 01, 2011 | 4.957 | 5.079 | 4.933 | 5.048 | 928,146 | -0.05(-0.89%) |
Oct 31, 2011 | 5.048 | 5.096 | 5.027 | 5.093 | 518,644 | +0.02(+0.34%) |
Oct 28, 2011 | 5.051 | 5.079 | 5.041 | 5.075 | 447,614 | +0.05(+0.97%) |
Oct 27, 2011 | 5.037 | 5.052 | 4.988 | 5.027 | 836,991 | +0.05(+0.91%) |
Oct 26, 2011 | 4.978 | 4.999 | 4.929 | 4.981 | 458,274 | +0.02(+0.50%) |
Oct 25, 2011 | 5.002 | 5.008 | 4.947 | 4.957 | 487,452 | -0.05(-0.98%) |
Oct 24, 2011 | 4.936 | 5.009 | 4.922 | 5.006 | 855,356 | +0.10(+2.13%) |
Oct 21, 2011 | 4.992 | 4.992 | 4.891 | 4.901 | 467,921 | +0.04(+0.79%) |
Oct 20, 2011 | 4.807 | 4.867 | 4.804 | 4.863 | 391,818 | +0.06(+1.16%) |
Oct 19, 2011 | 4.849 | 4.870 | 4.797 | 4.807 | 382,212 | -0.03(-0.58%) |
Oct 18, 2011 | 4.814 | 4.835 | 4.787 | 4.835 | 449,450 | +0.04(+0.80%) |
Oct 17, 2011 | 4.804 | 4.828 | 4.769 | 4.797 | 468,935 | +0.00(+0.00%) |
Oct 14, 2011 | 4.762 | 4.804 | 4.762 | 4.797 | 394,369 | +0.03(+0.73%) |
Oct 13, 2011 | 4.706 | 4.762 | 4.640 | 4.762 | 551,168 | +0.03(+0.59%) |
Oct 12, 2011 | 4.748 | 4.773 | 4.706 | 4.734 | 544,317 | -0.00(-0.07%) |
Oct 11, 2011 | 4.713 | 4.752 | 4.706 | 4.738 | 400,933 | +0.00(+0.07%) |
Oct 10, 2011 | 4.699 | 4.748 | 4.658 | 4.734 | 710,136 | +0.10(+2.18%) |
Oct 07, 2011 | 4.706 | 4.717 | 4.623 | 4.633 | 512,918 | -0.03(-0.67%) |
Oct 06, 2011 | 4.609 | 4.679 | 4.598 | 4.665 | 1,026,288 | +0.16(+3.55%) |
Oct 05, 2011 | 4.431 | 4.525 | 4.411 | 4.505 | 988,791 | +0.10(+2.37%) |
Oct 04, 2011 | 4.390 | 4.431 | 4.293 | 4.400 | 1,370,267 | -0.05(-1.09%) |
Oct 03, 2011 | 4.518 | 4.559 | 4.428 | 4.448 | 969,934 | -0.04(-0.92%) |
Sep 30, 2011 | 4.683 | 4.694 | 4.486 | 4.490 | 835,031 | -0.21(-4.41%) |
Sep 29, 2011 | 4.721 | 4.739 | 4.687 | 4.697 | 515,378 | -0.00(-0.07%) |
Sep 28, 2011 | 4.749 | 4.777 | 4.683 | 4.701 | 419,257 | -0.06(-1.31%) |
Sep 27, 2011 | 4.742 | 4.783 | 4.701 | 4.763 | 545,201 | +0.06(+1.17%) |
Sep 26, 2011 | 4.732 | 4.735 | 4.669 | 4.707 | 619,014 | -0.01(-0.29%) |
Sep 23, 2011 | 4.777 | 4.777 | 4.714 | 4.721 | 474,191 | -0.07(-1.37%) |
Sep 22, 2011 | 4.763 | 4.811 | 4.749 | 4.787 | 462,905 | -0.04(-0.86%) |
Sep 21, 2011 | 4.894 | 4.925 | 4.818 | 4.828 | 316,516 | -0.06(-1.20%) |
Sep 20, 2011 | 4.915 | 4.925 | 4.873 | 4.887 | 400,451 | -0.03(-0.56%) |
Sep 19, 2011 | 4.832 | 4.956 | 4.815 | 4.915 | 739,601 | +0.05(+1.07%) |
Sep 16, 2011 | 4.863 | 4.866 | 4.835 | 4.863 | 467,393 | +0.03(+0.57%) |
Sep 15, 2011 | 4.818 | 4.863 | 4.794 | 4.835 | 527,551 | +0.03(+0.65%) |
Sep 14, 2011 | 4.790 | 4.815 | 4.763 | 4.804 | 266,854 | +0.00(+0.00%) |
Sep 13, 2011 | 4.783 | 4.815 | 4.739 | 4.804 | 437,475 | +0.02(+0.51%) |
Sep 12, 2011 | 4.756 | 4.794 | 4.714 | 4.780 | 438,604 | -0.02(-0.43%) |
Sep 09, 2011 | 4.790 | 4.821 | 4.787 | 4.801 | 385,039 | -0.03(-0.64%) |
Sep 08, 2011 | 4.818 | 4.835 | 4.794 | 4.832 | 300,731 | +0.01(+0.14%) |
Sep 07, 2011 | 4.804 | 4.839 | 4.780 | 4.825 | 417,181 | +0.07(+1.45%) |
Sep 06, 2011 | 4.821 | 4.828 | 4.752 | 4.756 | 858,768 | -0.12(-2.53%) |
Sep 02, 2011 | 4.903 | 4.931 | 4.879 | 4.879 | 497,901 | -0.05(-1.04%) |
Sep 01, 2011 | 4.917 | 4.972 | 4.910 | 4.931 | 519,684 | +0.00(+0.00%) |
Aug 31, 2011 | 4.914 | 4.958 | 4.900 | 4.931 | 440,748 | +0.05(+0.98%) |
Aug 30, 2011 | 4.852 | 4.896 | 4.842 | 4.883 | 385,971 | +0.01(+0.21%) |
Aug 29, 2011 | 4.811 | 4.886 | 4.804 | 4.872 | 399,845 | +0.09(+1.79%) |
Aug 26, 2011 | 4.698 | 4.797 | 4.691 | 4.787 | 344,643 | +0.07(+1.53%) |
Aug 25, 2011 | 4.746 | 4.775 | 4.708 | 4.715 | 367,082 | -0.05(-1.15%) |
Aug 24, 2011 | 4.756 | 4.770 | 4.674 | 4.770 | 836,049 | +0.02(+0.36%) |
Aug 23, 2011 | 4.752 | 4.790 | 4.708 | 4.752 | 1,554,311 | +0.01(+0.22%) |
Aug 22, 2011 | 4.773 | 4.848 | 4.739 | 4.742 | 1,009,781 | +0.01(+0.14%) |
Aug 19, 2011 | 4.855 | 4.876 | 4.704 | 4.735 | 1,015,153 | -0.17(-3.43%) |
Aug 18, 2011 | 4.920 | 4.920 | 4.800 | 4.903 | 633,378 | -0.08(-1.58%) |
Aug 17, 2011 | 4.938 | 5.003 | 4.938 | 4.982 | 697,636 | +0.07(+1.47%) |
Aug 16, 2011 | 4.900 | 4.938 | 4.888 | 4.910 | 477,924 | +0.02(+0.42%) |
Aug 15, 2011 | 4.862 | 4.934 | 4.852 | 4.890 | 580,652 | +0.04(+0.85%) |
Aug 12, 2011 | 4.794 | 4.896 | 4.794 | 4.848 | 455,601 | +0.03(+0.71%) |
Aug 11, 2011 | 4.783 | 4.862 | 4.698 | 4.814 | 590,034 | +0.01(+0.14%) |
Aug 10, 2011 | 4.763 | 4.852 | 4.646 | 4.807 | 899,523 | +0.01(+0.14%) |
Aug 09, 2011 | 4.595 | 4.807 | 4.410 | 4.800 | 1,662,181 | +0.36(+8.02%) |
Aug 08, 2011 | 4.595 | 4.674 | 4.392 | 4.444 | 2,826,130 | -0.38(-7.95%) |
Aug 05, 2011 | 5.040 | 5.078 | 4.632 | 4.828 | 2,702,074 | -0.19(-3.69%) |
Aug 04, 2011 | 5.130 | 5.150 | 4.992 | 5.013 | 705,466 | -0.14(-2.66%) |
Aug 03, 2011 | 5.140 | 5.164 | 5.099 | 5.150 | 721,661 | -0.00(-0.00%) |
Aug 02, 2011 | 5.130 | 5.191 | 5.126 | 5.150 | 630,440 | +0.01(+0.20%) |
Aug 01, 2011 | 5.085 | 5.140 | 5.056 | 5.140 | 788,256 | +0.15(+3.00%) |
Jul 29, 2011 | 5.031 | 5.058 | 4.973 | 4.990 | 686,884 | -0.09(-1.81%) |
Jul 28, 2011 | 5.017 | 5.085 | 4.990 | 5.082 | 865,008 | +0.05(+0.95%) |
Jul 27, 2011 | 5.137 | 5.140 | 5.010 | 5.034 | 712,608 | -0.11(-2.18%) |
Jul 26, 2011 | 5.167 | 5.174 | 5.130 | 5.147 | 285,522 | -0.02(-0.46%) |
Jul 25, 2011 | 5.143 | 5.184 | 5.109 | 5.171 | 645,187 | -0.01(-0.13%) |
Jul 22, 2011 | 5.150 | 5.177 | 5.133 | 5.177 | 548,774 | +0.05(+0.93%) |
Jul 21, 2011 | 5.143 | 5.150 | 5.106 | 5.130 | 463,693 | +0.01(+0.13%) |
Jul 20, 2011 | 5.099 | 5.123 | 5.082 | 5.123 | 467,351 | +0.06(+1.14%) |
Jul 19, 2011 | 5.048 | 5.085 | 5.045 | 5.065 | 403,159 | +0.02(+0.47%) |
Jul 18, 2011 | 5.075 | 5.083 | 5.010 | 5.041 | 541,255 | -0.04(-0.87%) |
Jul 15, 2011 | 5.065 | 5.092 | 5.062 | 5.085 | 418,997 | +0.02(+0.47%) |
Jul 14, 2011 | 5.092 | 5.096 | 5.038 | 5.062 | 398,734 | -0.00(-0.07%) |
Jul 13, 2011 | 5.062 | 5.092 | 5.041 | 5.065 | 556,204 | -0.00(-0.07%) |
Jul 12, 2011 | 5.109 | 5.127 | 5.062 | 5.068 | 785,450 | -0.08(-1.59%) |
Jul 11, 2011 | 5.194 | 5.194 | 5.147 | 5.150 | 560,044 | -0.07(-1.31%) |
Jul 08, 2011 | 5.160 | 5.225 | 5.160 | 5.218 | 370,251 | +0.01(+0.20%) |
Jul 07, 2011 | 5.174 | 5.222 | 5.160 | 5.208 | 548,964 | +0.03(+0.66%) |
Jul 06, 2011 | 5.198 | 5.211 | 5.154 | 5.174 | 580,809 | -0.01(-0.20%) |
Jul 05, 2011 | 5.147 | 5.215 | 5.130 | 5.184 | 576,378 | +0.01(+0.13%) |
Jul 01, 2011 | 5.161 | 5.177 | 5.144 | 5.177 | 359,713 | -0.00(-0.07%) |
Jun 30, 2011 | 5.177 | 5.194 | 5.154 | 5.181 | 452,942 | +0.00(+0.07%) |
Jun 29, 2011 | 5.167 | 5.186 | 5.154 | 5.177 | 568,848 | +0.00(+0.07%) |
Jun 28, 2011 | 5.140 | 5.174 | 5.133 | 5.174 | 436,116 | +0.04(+0.79%) |
Jun 27, 2011 | 5.113 | 5.137 | 5.103 | 5.133 | 316,503 | +0.02(+0.46%) |
Jun 24, 2011 | 5.106 | 5.123 | 5.083 | 5.110 | 422,256 | +0.02(+0.40%) |
Jun 23, 2011 | 5.056 | 5.120 | 5.042 | 5.089 | 585,885 | +0.00(+0.00%) |
Jun 22, 2011 | 5.083 | 5.096 | 5.066 | 5.089 | 378,916 | +0.01(+0.20%) |
Jun 21, 2011 | 5.079 | 5.106 | 5.076 | 5.079 | 361,818 | -0.02(-0.33%) |
Jun 20, 2011 | 5.079 | 5.096 | 5.076 | 5.096 | 682,997 | +0.08(+1.55%) |
Jun 17, 2011 | 5.039 | 5.059 | 4.988 | 5.018 | 550,429 | +0.02(+0.47%) |
Jun 16, 2011 | 5.001 | 5.028 | 4.988 | 4.995 | 449,207 | -0.01(-0.14%) |
Jun 15, 2011 | 5.062 | 5.089 | 4.985 | 5.001 | 670,479 | -0.09(-1.79%) |
Jun 14, 2011 | 4.998 | 5.096 | 4.998 | 5.093 | 549,652 | +0.09(+1.83%) |
Jun 13, 2011 | 5.079 | 5.082 | 4.937 | 5.001 | 984,370 | -0.05(-1.07%) |
Jun 10, 2011 | 5.140 | 5.144 | 5.015 | 5.056 | 944,494 | -0.09(-1.71%) |
Jun 09, 2011 | 5.154 | 5.157 | 5.130 | 5.144 | 377,492 | -0.01(-0.13%) |
Jun 08, 2011 | 5.133 | 5.174 | 5.133 | 5.150 | 650,523 | +0.01(+0.13%) |
Jun 07, 2011 | 5.147 | 5.177 | 5.120 | 5.144 | 609,000 | -0.01(-0.20%) |
Jun 06, 2011 | 5.181 | 5.184 | 5.130 | 5.154 | 452,995 | -0.03(-0.65%) |
Jun 03, 2011 | 5.157 | 5.208 | 5.150 | 5.188 | 605,294 | +0.15(+2.89%) |
May 24, 2011 | 5.076 | 5.092 | 5.042 | 5.042 | 589,120 | -0.03(-0.66%) |
May 23, 2011 | 5.103 | 5.103 | 5.049 | 5.076 | 703,035 | -0.04(-0.72%) |
May 20, 2011 | 5.106 | 5.126 | 5.072 | 5.113 | 536,246 | +0.00(+0.07%) |
May 19, 2011 | 5.106 | 5.109 | 5.089 | 5.109 | 555,432 | +0.01(+0.13%) |
May 18, 2011 | 5.103 | 5.109 | 5.086 | 5.103 | 520,131 | +0.02(+0.46%) |
May 17, 2011 | 5.103 | 5.106 | 5.076 | 5.079 | 355,556 | -0.03(-0.53%) |
May 16, 2011 | 5.079 | 5.109 | 5.076 | 5.106 | 488,242 | +0.01(+0.13%) |
May 13, 2011 | 5.092 | 5.099 | 5.069 | 5.099 | 331,949 | +0.01(+0.13%) |
May 12, 2011 | 5.056 | 5.092 | 5.045 | 5.092 | 578,092 | +0.03(+0.66%) |
May 11, 2011 | 5.029 | 5.059 | 5.025 | 5.059 | 489,754 | +0.01(+0.27%) |
May 10, 2011 | 5.029 | 5.049 | 5.025 | 5.045 | 324,101 | +0.01(+0.13%) |
May 09, 2011 | 5.015 | 5.042 | 5.002 | 5.039 | 397,333 | +0.01(+0.27%) |
May 06, 2011 | 4.992 | 5.025 | 4.992 | 5.025 | 279,947 | +0.04(+0.81%) |
May 05, 2011 | 4.995 | 5.011 | 4.975 | 4.985 | 432,783 | -0.02(-0.40%) |
May 04, 2011 | 5.039 | 5.039 | 4.975 | 5.005 | 658,312 | -0.02(-0.33%) |
May 03, 2011 | 4.989 | 5.022 | 4.978 | 5.022 | 583,166 | +0.02(+0.47%) |