Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.443 | 5.647 | 5.384 | 5.489 | 469,288 | +0.02(+0.34%) |
Apr 27, 2012 | 5.368 | 5.494 | 5.273 | 5.470 | 115,700 | +0.13(+2.52%) |
Apr 26, 2012 | 5.279 | 5.386 | 5.273 | 5.335 | 106,932 | +0.03(+0.61%) |
Apr 25, 2012 | 5.311 | 5.378 | 5.230 | 5.303 | 128,382 | +0.09(+1.70%) |
Apr 24, 2012 | 5.109 | 5.228 | 5.109 | 5.214 | 200,105 | +0.10(+1.95%) |
Apr 23, 2012 | 5.117 | 5.176 | 5.045 | 5.115 | 232,278 | -0.12(-2.36%) |
Apr 20, 2012 | 5.265 | 5.284 | 5.168 | 5.238 | 170,947 | +0.13(+2.53%) |
Apr 19, 2012 | 5.209 | 5.209 | 5.066 | 5.109 | 171,051 | -0.08(-1.56%) |
Apr 18, 2012 | 5.273 | 5.273 | 5.098 | 5.190 | 133,604 | -0.12(-2.18%) |
Apr 17, 2012 | 5.330 | 5.408 | 5.289 | 5.306 | 143,844 | +0.04(+0.82%) |
Apr 16, 2012 | 5.244 | 5.393 | 5.171 | 5.263 | 115,577 | +0.04(+0.82%) |
Apr 13, 2012 | 5.190 | 5.228 | 5.150 | 5.220 | 267,257 | +0.02(+0.36%) |
Apr 12, 2012 | 5.055 | 5.214 | 5.045 | 5.201 | 231,847 | +0.13(+2.55%) |
Apr 11, 2012 | 5.045 | 5.077 | 4.964 | 5.072 | 317,177 | +0.11(+2.17%) |
Apr 10, 2012 | 5.101 | 5.101 | 4.921 | 4.964 | 307,283 | -0.14(-2.69%) |
Apr 09, 2012 | 5.179 | 5.241 | 5.063 | 5.101 | 316,207 | -0.22(-4.10%) |
Apr 05, 2012 | 5.292 | 5.338 | 5.284 | 5.319 | 95,094 | -0.03(-0.55%) |
Apr 04, 2012 | 5.303 | 5.349 | 5.211 | 5.349 | 177,414 | -0.04(-0.80%) |
Apr 03, 2012 | 5.459 | 5.459 | 5.357 | 5.392 | 163,201 | -0.09(-1.72%) |
Apr 02, 2012 | 5.400 | 5.618 | 5.346 | 5.486 | 209,516 | +0.05(+0.99%) |
Mar 30, 2012 | 5.556 | 5.556 | 5.394 | 5.432 | 176,485 | -0.06(-1.17%) |
Mar 29, 2012 | 5.548 | 5.564 | 5.437 | 5.497 | 163,744 | -0.10(-1.78%) |
Mar 28, 2012 | 5.693 | 5.731 | 5.559 | 5.596 | 294,352 | -0.09(-1.65%) |
Mar 27, 2012 | 5.744 | 5.787 | 5.677 | 5.690 | 159,473 | -0.06(-1.08%) |
Mar 26, 2012 | 5.771 | 5.879 | 5.680 | 5.752 | 264,785 | +0.05(+0.94%) |
Mar 23, 2012 | 5.456 | 5.766 | 5.411 | 5.698 | 208,821 | +0.23(+4.13%) |
Mar 22, 2012 | 5.456 | 5.513 | 5.351 | 5.472 | 138,506 | -0.06(-1.07%) |
Mar 21, 2012 | 5.440 | 5.666 | 5.437 | 5.532 | 162,387 | +0.12(+2.24%) |
Mar 20, 2012 | 5.505 | 5.553 | 5.338 | 5.411 | 145,446 | -0.16(-2.90%) |
Mar 19, 2012 | 5.459 | 5.736 | 5.415 | 5.572 | 220,581 | +0.12(+2.17%) |
Mar 16, 2012 | 5.448 | 5.496 | 5.368 | 5.454 | 352,420 | +0.03(+0.60%) |
Mar 15, 2012 | 5.324 | 5.440 | 5.279 | 5.421 | 273,609 | +0.09(+1.77%) |
Mar 14, 2012 | 5.142 | 5.381 | 5.096 | 5.327 | 260,503 | +0.19(+3.61%) |
Mar 13, 2012 | 5.026 | 5.166 | 4.996 | 5.142 | 199,198 | +0.18(+3.58%) |
Mar 12, 2012 | 4.991 | 5.034 | 4.937 | 4.964 | 94,269 | -0.01(-0.16%) |
Mar 09, 2012 | 4.872 | 5.045 | 4.829 | 4.972 | 133,563 | +0.09(+1.76%) |
Mar 08, 2012 | 4.899 | 4.916 | 4.819 | 4.886 | 135,518 | +0.02(+0.44%) |
Mar 07, 2012 | 4.854 | 4.878 | 4.776 | 4.864 | 200,581 | +0.05(+0.95%) |
Mar 06, 2012 | 4.913 | 4.980 | 4.805 | 4.819 | 202,718 | -0.17(-3.50%) |
Mar 05, 2012 | 4.829 | 5.002 | 4.824 | 4.994 | 177,455 | +0.15(+3.05%) |
Mar 02, 2012 | 4.972 | 5.074 | 4.829 | 4.846 | 262,536 | -0.13(-2.65%) |
Mar 01, 2012 | 5.034 | 5.125 | 4.961 | 4.977 | 210,423 | -0.01(-0.27%) |
Feb 29, 2012 | 5.182 | 5.228 | 4.980 | 4.991 | 172,534 | -0.17(-3.23%) |
Feb 28, 2012 | 5.238 | 5.316 | 5.133 | 5.158 | 84,639 | -0.09(-1.69%) |
Feb 27, 2012 | 5.209 | 5.279 | 5.128 | 5.246 | 83,743 | +0.00(+0.00%) |
Feb 24, 2012 | 5.362 | 5.397 | 5.243 | 5.246 | 117,391 | -0.12(-2.30%) |
Feb 23, 2012 | 5.120 | 5.402 | 5.096 | 5.370 | 262,648 | +0.26(+5.05%) |
Feb 22, 2012 | 5.077 | 5.115 | 5.002 | 5.112 | 160,317 | +0.04(+0.80%) |
Feb 21, 2012 | 5.187 | 5.214 | 5.066 | 5.072 | 108,791 | -0.10(-1.98%) |
Feb 17, 2012 | 5.209 | 5.209 | 5.150 | 5.174 | 115,667 | -0.01(-0.10%) |
Feb 16, 2012 | 4.934 | 5.179 | 4.934 | 5.179 | 166,907 | +0.24(+4.90%) |
Feb 15, 2012 | 5.055 | 5.225 | 4.911 | 4.937 | 291,639 | -0.10(-1.98%) |
Feb 14, 2012 | 5.152 | 5.357 | 4.975 | 5.037 | 401,824 | -0.16(-3.01%) |
Feb 13, 2012 | 5.171 | 5.244 | 5.109 | 5.193 | 143,086 | +0.09(+1.85%) |
Feb 10, 2012 | 5.263 | 5.333 | 5.090 | 5.098 | 187,256 | -0.22(-4.10%) |
Feb 09, 2012 | 5.435 | 5.472 | 5.265 | 5.316 | 192,307 | -0.12(-2.13%) |
Feb 08, 2012 | 5.645 | 5.653 | 5.413 | 5.432 | 314,077 | -0.21(-3.67%) |
Feb 07, 2012 | 5.766 | 5.774 | 5.631 | 5.639 | 178,804 | -0.13(-2.19%) |
Feb 06, 2012 | 5.846 | 5.876 | 5.717 | 5.766 | 125,390 | -0.12(-2.01%) |
Feb 03, 2012 | 5.930 | 5.930 | 5.854 | 5.884 | 252,943 | +0.09(+1.53%) |
Feb 02, 2012 | 5.731 | 5.903 | 5.674 | 5.795 | 183,904 | +0.07(+1.22%) |
Feb 01, 2012 | 5.502 | 5.747 | 5.454 | 5.725 | 330,435 | +0.29(+5.24%) |
Jan 31, 2012 | 5.502 | 5.502 | 5.376 | 5.440 | 147,977 | -0.03(-0.64%) |
Jan 30, 2012 | 5.577 | 5.623 | 5.467 | 5.475 | 84,947 | -0.17(-3.10%) |
Jan 27, 2012 | 5.440 | 5.650 | 5.435 | 5.650 | 133,600 | +0.16(+2.94%) |
Jan 26, 2012 | 5.424 | 5.489 | 5.384 | 5.489 | 138,871 | +0.03(+0.54%) |
Jan 25, 2012 | 5.394 | 5.499 | 5.303 | 5.459 | 151,772 | +0.07(+1.30%) |
Jan 24, 2012 | 5.276 | 5.411 | 5.209 | 5.389 | 173,545 | +0.06(+1.06%) |
Jan 23, 2012 | 5.376 | 5.400 | 5.281 | 5.333 | 88,322 | -0.05(-0.90%) |
Jan 20, 2012 | 5.365 | 5.402 | 5.179 | 5.381 | 121,145 | +0.01(+0.23%) |
Jan 19, 2012 | 5.435 | 5.435 | 5.338 | 5.369 | 146,925 | -0.05(-0.87%) |
Jan 18, 2012 | 5.343 | 5.429 | 5.233 | 5.416 | 142,673 | +0.07(+1.31%) |
Jan 17, 2012 | 5.402 | 5.467 | 5.314 | 5.346 | 258,682 | -0.05(-0.95%) |
Jan 13, 2012 | 5.368 | 5.429 | 5.292 | 5.397 | 224,138 | -0.06(-1.04%) |
Jan 12, 2012 | 5.381 | 5.467 | 5.357 | 5.454 | 305,558 | +0.07(+1.35%) |
Jan 11, 2012 | 5.421 | 5.440 | 5.359 | 5.381 | 294,382 | -0.08(-1.43%) |
Jan 10, 2012 | 5.491 | 5.559 | 5.419 | 5.459 | 330,402 | +0.06(+1.20%) |
Jan 09, 2012 | 5.432 | 5.459 | 5.333 | 5.394 | 315,449 | -0.01(-0.25%) |
Jan 06, 2012 | 5.467 | 5.526 | 5.381 | 5.408 | 209,717 | -0.06(-1.08%) |
Jan 05, 2012 | 5.443 | 5.470 | 5.311 | 5.467 | 263,893 | -0.03(-0.59%) |
Jan 04, 2012 | 5.499 | 5.707 | 5.446 | 5.499 | 200,566 | -0.01(-0.24%) |
Dec 30, 2011 | 5.583 | 5.637 | 5.499 | 5.513 | 223,298 | -0.07(-1.25%) |
Dec 29, 2011 | 5.499 | 5.612 | 5.486 | 5.583 | 659,038 | +0.09(+1.67%) |
Dec 28, 2011 | 5.774 | 5.793 | 5.472 | 5.491 | 210,215 | -0.31(-5.38%) |
Dec 27, 2011 | 5.941 | 5.946 | 5.758 | 5.803 | 341,678 | -0.04(-0.74%) |
Dec 23, 2011 | 5.852 | 5.959 | 5.733 | 5.846 | 260,020 | -0.09(-1.50%) |
Dec 21, 2011 | 5.798 | 6.040 | 5.647 | 5.935 | 305,135 | +0.14(+2.37%) |
Dec 20, 2011 | 5.655 | 5.830 | 5.564 | 5.798 | 388,079 | +0.29(+5.33%) |
Dec 19, 2011 | 5.744 | 5.758 | 5.489 | 5.505 | 274,478 | -0.19(-3.26%) |
Dec 16, 2011 | 5.820 | 5.927 | 5.653 | 5.690 | 639,774 | -0.06(-1.03%) |
Dec 15, 2011 | 5.696 | 5.829 | 5.602 | 5.750 | 229,033 | +0.17(+2.99%) |
Dec 14, 2011 | 5.459 | 5.631 | 5.435 | 5.583 | 483,296 | +0.06(+1.17%) |
Dec 13, 2011 | 5.744 | 5.785 | 5.486 | 5.518 | 206,758 | -0.18(-3.12%) |
Dec 12, 2011 | 5.677 | 5.752 | 5.612 | 5.696 | 229,074 | -0.08(-1.40%) |
Dec 09, 2011 | 5.564 | 5.841 | 5.564 | 5.776 | 366,146 | +0.26(+4.63%) |
Dec 08, 2011 | 5.707 | 5.739 | 5.505 | 5.521 | 254,151 | -0.26(-4.51%) |
Dec 07, 2011 | 5.817 | 5.892 | 5.736 | 5.782 | 346,410 | -0.09(-1.51%) |
Dec 06, 2011 | 5.863 | 5.962 | 5.650 | 5.871 | 226,907 | +0.01(+0.14%) |
Dec 05, 2011 | 5.889 | 5.962 | 5.717 | 5.863 | 147,077 | +0.10(+1.73%) |
Dec 02, 2011 | 5.758 | 5.822 | 5.715 | 5.763 | 152,976 | +0.11(+1.95%) |
Dec 01, 2011 | 5.863 | 5.959 | 5.647 | 5.653 | 244,911 | -0.24(-4.11%) |
Nov 30, 2011 | 5.669 | 5.959 | 5.421 | 5.895 | 477,479 | +0.52(+9.71%) |
Nov 29, 2011 | 5.521 | 5.521 | 5.322 | 5.373 | 178,685 | -0.15(-2.73%) |
Nov 28, 2011 | 5.307 | 5.526 | 5.237 | 5.524 | 257,229 | +0.44(+8.68%) |
Nov 25, 2011 | 5.082 | 5.128 | 5.066 | 5.082 | 187,853 | -0.02(-0.31%) |
Nov 23, 2011 | 5.251 | 5.251 | 4.908 | 5.098 | 327,798 | -0.20(-3.69%) |
Nov 22, 2011 | 5.443 | 5.467 | 5.288 | 5.294 | 193,095 | -0.15(-2.75%) |
Nov 21, 2011 | 5.534 | 5.614 | 5.427 | 5.443 | 130,953 | -0.21(-3.65%) |
Nov 18, 2011 | 5.671 | 5.716 | 5.602 | 5.649 | 211,780 | -0.01(-0.19%) |
Nov 17, 2011 | 5.628 | 5.724 | 5.318 | 5.660 | 269,230 | +0.01(+0.24%) |
Nov 16, 2011 | 5.783 | 6.016 | 5.631 | 5.647 | 163,269 | -0.22(-3.78%) |
Nov 15, 2011 | 5.703 | 5.893 | 5.703 | 5.869 | 207,006 | +0.13(+2.19%) |
Nov 14, 2011 | 5.837 | 5.925 | 5.692 | 5.743 | 172,623 | -0.14(-2.32%) |
Nov 11, 2011 | 5.866 | 5.973 | 5.475 | 5.879 | 416,588 | +0.09(+1.48%) |
Nov 10, 2011 | 5.858 | 5.877 | 5.671 | 5.794 | 205,238 | +0.03(+0.46%) |
Nov 09, 2011 | 5.901 | 5.901 | 5.756 | 5.767 | 362,592 | -0.30(-4.90%) |
Nov 08, 2011 | 5.927 | 6.117 | 5.711 | 6.064 | 323,588 | +0.17(+2.81%) |
Nov 07, 2011 | 5.794 | 5.965 | 5.660 | 5.898 | 213,814 | +0.11(+1.94%) |
Nov 04, 2011 | 5.871 | 6.051 | 5.681 | 5.786 | 182,238 | -0.17(-2.92%) |
Nov 03, 2011 | 5.802 | 5.984 | 5.620 | 5.960 | 412,367 | +0.25(+4.36%) |
Nov 02, 2011 | 5.430 | 5.738 | 5.430 | 5.711 | 324,194 | +0.39(+7.23%) |
Nov 01, 2011 | 5.441 | 5.620 | 5.307 | 5.326 | 263,398 | -0.34(-5.95%) |
Oct 31, 2011 | 5.738 | 5.906 | 5.510 | 5.663 | 241,240 | -0.18(-3.16%) |
Oct 28, 2011 | 6.064 | 6.133 | 5.794 | 5.847 | 323,925 | -0.25(-4.12%) |
Oct 27, 2011 | 5.499 | 6.147 | 5.499 | 6.099 | 473,791 | +0.80(+15.04%) |
Oct 26, 2011 | 5.184 | 5.363 | 5.010 | 5.302 | 187,562 | +0.18(+3.55%) |
Oct 25, 2011 | 5.280 | 5.296 | 5.090 | 5.120 | 211,118 | -0.21(-4.01%) |
Oct 24, 2011 | 5.152 | 5.347 | 5.152 | 5.334 | 246,713 | +0.19(+3.69%) |
Oct 21, 2011 | 5.128 | 5.170 | 5.037 | 5.144 | 197,420 | +0.10(+2.07%) |
Oct 20, 2011 | 5.080 | 5.088 | 4.922 | 5.039 | 267,110 | -0.05(-1.00%) |
Oct 19, 2011 | 5.285 | 5.315 | 5.063 | 5.090 | 211,967 | -0.20(-3.69%) |
Oct 18, 2011 | 5.015 | 5.318 | 4.948 | 5.285 | 271,122 | +0.27(+5.44%) |
Oct 17, 2011 | 5.120 | 5.157 | 4.999 | 5.013 | 282,401 | -0.17(-3.35%) |
Oct 14, 2011 | 4.999 | 5.211 | 4.953 | 5.187 | 197,996 | +0.22(+4.53%) |
Oct 13, 2011 | 4.973 | 5.013 | 4.839 | 4.962 | 145,402 | -0.06(-1.22%) |
Oct 12, 2011 | 4.764 | 5.058 | 4.737 | 5.023 | 225,396 | +0.29(+6.22%) |
Oct 11, 2011 | 4.828 | 4.874 | 4.630 | 4.729 | 249,801 | -0.15(-3.12%) |
Oct 10, 2011 | 4.697 | 4.890 | 4.595 | 4.882 | 466,737 | +0.25(+5.37%) |
Oct 07, 2011 | 4.847 | 4.879 | 4.593 | 4.633 | 472,285 | -0.20(-4.20%) |
Oct 06, 2011 | 4.470 | 4.841 | 4.470 | 4.836 | 272,572 | +0.34(+7.49%) |
Oct 05, 2011 | 4.470 | 4.611 | 3.980 | 4.499 | 262,160 | +0.01(+0.24%) |
Oct 04, 2011 | 4.010 | 4.507 | 3.916 | 4.488 | 299,684 | +0.44(+10.91%) |
Oct 03, 2011 | 4.162 | 4.371 | 4.044 | 4.047 | 346,319 | -0.17(-3.94%) |
Sep 30, 2011 | 4.320 | 4.397 | 4.200 | 4.213 | 226,532 | -0.16(-3.67%) |
Sep 29, 2011 | 4.328 | 4.427 | 4.216 | 4.373 | 133,772 | +0.14(+3.28%) |
Sep 28, 2011 | 4.518 | 4.595 | 4.234 | 4.234 | 177,434 | -0.34(-7.37%) |
Sep 27, 2011 | 4.547 | 4.780 | 4.360 | 4.571 | 232,402 | +0.11(+2.52%) |
Sep 26, 2011 | 4.320 | 4.475 | 4.250 | 4.459 | 189,480 | +0.19(+4.38%) |
Sep 23, 2011 | 4.034 | 4.357 | 4.034 | 4.272 | 301,258 | +0.24(+5.90%) |
Sep 22, 2011 | 4.034 | 4.261 | 3.988 | 4.034 | 358,132 | -0.11(-2.71%) |
Sep 21, 2011 | 4.245 | 4.312 | 4.130 | 4.146 | 283,922 | -0.11(-2.52%) |
Sep 20, 2011 | 4.438 | 4.531 | 4.248 | 4.253 | 232,331 | -0.20(-4.56%) |
Sep 19, 2011 | 4.577 | 4.577 | 4.359 | 4.456 | 147,963 | -0.18(-3.98%) |
Sep 16, 2011 | 4.734 | 5.018 | 4.617 | 4.641 | 825,935 | -0.05(-0.97%) |
Sep 15, 2011 | 4.488 | 4.710 | 4.376 | 4.686 | 289,029 | +0.24(+5.42%) |
Sep 14, 2011 | 4.470 | 4.547 | 4.355 | 4.446 | 196,168 | +0.03(+0.61%) |
Sep 13, 2011 | 4.341 | 4.443 | 4.261 | 4.419 | 148,199 | +0.10(+2.42%) |
Sep 12, 2011 | 4.167 | 4.331 | 4.167 | 4.315 | 180,702 | +0.09(+2.22%) |
Sep 09, 2011 | 4.408 | 4.593 | 4.151 | 4.221 | 258,545 | -0.24(-5.28%) |
Sep 08, 2011 | 4.574 | 4.614 | 4.432 | 4.456 | 158,670 | -0.07(-1.59%) |
Sep 07, 2011 | 4.333 | 4.550 | 4.333 | 4.529 | 283,365 | +0.21(+4.83%) |
Sep 06, 2011 | 4.165 | 4.336 | 4.159 | 4.320 | 274,442 | +0.03(+0.81%) |
Sep 02, 2011 | 4.462 | 4.595 | 4.280 | 4.285 | 270,382 | -0.29(-6.26%) |
Sep 01, 2011 | 4.670 | 4.745 | 4.499 | 4.571 | 327,387 | -0.11(-2.40%) |
Aug 31, 2011 | 4.689 | 4.756 | 4.609 | 4.684 | 299,639 | +0.00(+0.06%) |
Aug 30, 2011 | 4.617 | 4.708 | 4.472 | 4.681 | 146,954 | +0.04(+0.86%) |
Aug 29, 2011 | 4.470 | 4.652 | 4.377 | 4.641 | 197,248 | +0.30(+6.97%) |
Aug 26, 2011 | 4.216 | 4.387 | 4.200 | 4.339 | 227,142 | +0.09(+2.01%) |
Aug 25, 2011 | 4.389 | 4.470 | 4.240 | 4.253 | 200,695 | -0.22(-5.02%) |
Aug 24, 2011 | 4.282 | 4.502 | 4.258 | 4.478 | 273,421 | +0.14(+3.14%) |
Aug 23, 2011 | 4.253 | 4.357 | 4.157 | 4.341 | 545,302 | +0.09(+2.08%) |
Aug 22, 2011 | 4.389 | 4.504 | 4.229 | 4.253 | 456,837 | -0.02(-0.56%) |
Aug 19, 2011 | 4.331 | 4.475 | 4.261 | 4.277 | 439,079 | -0.14(-3.21%) |
Aug 18, 2011 | 4.801 | 4.831 | 4.413 | 4.419 | 787,570 | -0.46(-9.48%) |
Aug 17, 2011 | 5.114 | 5.192 | 4.876 | 4.882 | 378,657 | -0.21(-4.20%) |
Aug 16, 2011 | 5.130 | 5.219 | 5.082 | 5.096 | 332,123 | -0.11(-2.11%) |
Aug 15, 2011 | 5.104 | 5.237 | 5.104 | 5.205 | 253,816 | +0.09(+1.78%) |
Aug 12, 2011 | 5.315 | 5.331 | 5.088 | 5.114 | 184,949 | -0.18(-3.39%) |
Aug 11, 2011 | 4.999 | 5.419 | 4.924 | 5.294 | 434,671 | +0.35(+6.97%) |
Aug 10, 2011 | 5.085 | 5.302 | 4.916 | 4.948 | 442,421 | -0.28(-5.27%) |
Aug 09, 2011 | 5.192 | 5.315 | 4.827 | 5.224 | 533,952 | +0.10(+2.04%) |
Aug 08, 2011 | 5.090 | 5.261 | 4.858 | 5.120 | 868,984 | -0.01(-0.26%) |
Aug 05, 2011 | 5.015 | 5.419 | 4.801 | 5.133 | 603,709 | +0.21(+4.24%) |
Aug 04, 2011 | 5.925 | 5.925 | 4.855 | 4.924 | 692,974 | -1.10(-18.32%) |
Aug 03, 2011 | 5.941 | 6.125 | 5.879 | 6.029 | 348,263 | +0.11(+1.85%) |
Aug 02, 2011 | 6.059 | 6.133 | 5.911 | 5.919 | 246,040 | -0.19(-3.07%) |
Aug 01, 2011 | 6.128 | 6.152 | 5.984 | 6.107 | 201,783 | +0.04(+0.66%) |
Jul 29, 2011 | 5.847 | 6.107 | 5.823 | 6.067 | 196,459 | +0.16(+2.76%) |
Jul 28, 2011 | 5.877 | 6.340 | 5.705 | 5.903 | 168,316 | +0.01(+0.18%) |
Jul 27, 2011 | 5.968 | 6.115 | 5.874 | 5.893 | 228,869 | -0.17(-2.82%) |
Jul 26, 2011 | 6.211 | 6.232 | 6.045 | 6.064 | 155,351 | -0.16(-2.49%) |
Jul 25, 2011 | 6.259 | 6.390 | 6.209 | 6.219 | 140,112 | -0.12(-1.90%) |
Jul 22, 2011 | 6.355 | 6.420 | 6.278 | 6.339 | 119,573 | -0.04(-0.59%) |
Jul 21, 2011 | 6.366 | 6.481 | 6.176 | 6.377 | 128,485 | +0.03(+0.46%) |
Jul 20, 2011 | 6.361 | 6.377 | 6.159 | 6.347 | 85,504 | -0.00(-0.04%) |
Jul 19, 2011 | 6.259 | 6.371 | 6.139 | 6.350 | 159,799 | +0.15(+2.42%) |
Jul 18, 2011 | 6.273 | 6.297 | 6.149 | 6.200 | 151,025 | -0.06(-1.02%) |
Jul 15, 2011 | 6.286 | 6.345 | 6.203 | 6.264 | 145,630 | -0.01(-0.17%) |
Jul 14, 2011 | 6.342 | 6.412 | 6.259 | 6.275 | 239,389 | -0.07(-1.05%) |
Jul 13, 2011 | 6.123 | 6.363 | 6.123 | 6.342 | 310,137 | +0.27(+4.45%) |
Jul 12, 2011 | 6.016 | 6.133 | 6.016 | 6.072 | 164,850 | +0.07(+1.11%) |
Jul 11, 2011 | 6.091 | 6.091 | 5.964 | 6.005 | 228,058 | -0.13(-2.05%) |
Jul 08, 2011 | 6.128 | 6.203 | 6.101 | 6.131 | 160,439 | -0.07(-1.12%) |
Jul 07, 2011 | 6.101 | 6.264 | 6.080 | 6.200 | 133,390 | +0.14(+2.25%) |
Jul 06, 2011 | 5.960 | 6.077 | 5.960 | 6.064 | 109,105 | +0.09(+1.48%) |
Jul 05, 2011 | 5.957 | 5.981 | 5.863 | 5.976 | 170,428 | +0.05(+0.77%) |
Jul 01, 2011 | 5.861 | 5.997 | 5.823 | 5.930 | 192,276 | +0.09(+1.51%) |
Jun 30, 2011 | 5.901 | 5.957 | 5.837 | 5.842 | 208,228 | -0.04(-0.68%) |
Jun 29, 2011 | 5.930 | 6.227 | 5.804 | 5.882 | 163,826 | -0.05(-0.86%) |
Jun 28, 2011 | 5.898 | 5.949 | 5.877 | 5.933 | 176,387 | +0.04(+0.64%) |
Jun 27, 2011 | 5.748 | 5.906 | 5.689 | 5.895 | 235,138 | +0.21(+3.72%) |
Jun 24, 2011 | 5.837 | 5.837 | 5.655 | 5.684 | 406,131 | -0.14(-2.43%) |
Jun 23, 2011 | 5.775 | 5.842 | 5.665 | 5.826 | 216,199 | +0.01(+0.23%) |
Jun 22, 2011 | 6.051 | 6.061 | 5.812 | 5.812 | 167,325 | -0.26(-4.23%) |
Jun 21, 2011 | 6.080 | 6.109 | 5.978 | 6.069 | 506,107 | +0.01(+0.09%) |
Jun 20, 2011 | 5.978 | 6.064 | 5.853 | 6.064 | 221,646 | +0.16(+2.67%) |
Jun 17, 2011 | 5.898 | 6.270 | 5.684 | 5.906 | 783,753 | +0.04(+0.64%) |
Jun 16, 2011 | 5.697 | 5.903 | 5.697 | 5.869 | 238,997 | +0.16(+2.76%) |
Jun 15, 2011 | 5.620 | 5.759 | 5.620 | 5.711 | 173,931 | +0.03(+0.47%) |
Jun 14, 2011 | 5.660 | 5.719 | 5.580 | 5.684 | 228,525 | +0.10(+1.80%) |
Jun 13, 2011 | 5.510 | 5.646 | 5.369 | 5.583 | 965,102 | +0.11(+1.99%) |
Jun 10, 2011 | 5.623 | 5.633 | 5.458 | 5.475 | 242,324 | -0.17(-2.94%) |
Jun 09, 2011 | 5.703 | 5.728 | 5.640 | 5.640 | 109,324 | -0.04(-0.66%) |
Jun 08, 2011 | 5.740 | 5.787 | 5.676 | 5.678 | 256,523 | -0.09(-1.52%) |
Jun 07, 2011 | 5.726 | 5.838 | 5.707 | 5.765 | 371,256 | +0.09(+1.63%) |
Jun 06, 2011 | 5.609 | 5.682 | 5.597 | 5.673 | 177,674 | +0.05(+0.91%) |
Jun 03, 2011 | 5.616 | 5.684 | 5.611 | 5.622 | 259,975 | +0.01(+0.09%) |
May 24, 2011 | 5.684 | 5.852 | 5.606 | 5.616 | 418,545 | -0.13(-2.25%) |
May 23, 2011 | 5.685 | 5.801 | 5.685 | 5.746 | 181,824 | -0.02(-0.31%) |
May 20, 2011 | 5.802 | 5.825 | 5.716 | 5.763 | 170,146 | -0.07(-1.13%) |
May 19, 2011 | 5.831 | 5.969 | 5.746 | 5.829 | 147,229 | +0.02(+0.34%) |
May 18, 2011 | 5.838 | 5.838 | 5.790 | 5.810 | 114,257 | +0.04(+0.71%) |
May 17, 2011 | 5.740 | 5.810 | 5.740 | 5.769 | 110,045 | +0.00(+0.03%) |
May 16, 2011 | 5.726 | 5.804 | 5.719 | 5.767 | 296,482 | +0.03(+0.49%) |
May 13, 2011 | 5.941 | 5.953 | 5.731 | 5.739 | 139,695 | -0.19(-3.23%) |
May 12, 2011 | 5.815 | 5.985 | 5.802 | 5.930 | 110,626 | +0.10(+1.64%) |
May 11, 2011 | 5.794 | 5.864 | 5.794 | 5.834 | 286,219 | +0.00(+0.06%) |
May 10, 2011 | 5.728 | 5.833 | 5.705 | 5.831 | 201,166 | +0.13(+2.24%) |
May 09, 2011 | 5.650 | 5.723 | 5.586 | 5.703 | 174,572 | +0.07(+1.20%) |
May 06, 2011 | 5.744 | 5.781 | 5.627 | 5.636 | 214,683 | -0.06(-1.00%) |
May 05, 2011 | 5.613 | 5.852 | 5.474 | 5.692 | 442,764 | +0.11(+1.90%) |
May 04, 2011 | 5.721 | 5.721 | 5.554 | 5.586 | 114,680 | -0.11(-1.87%) |
May 03, 2011 | 5.772 | 5.794 | 5.616 | 5.692 | 255,193 | -0.09(-1.62%) |