Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.608 | 5.608 | 5.405 | 5.453 | 524,300 | -0.17(-3.08%) |
Apr 27, 2012 | 5.376 | 5.675 | 5.376 | 5.627 | 838,041 | +0.28(+5.23%) |
Apr 26, 2012 | 5.347 | 5.405 | 5.299 | 5.347 | 493,307 | +0.00(+0.00%) |
Apr 25, 2012 | 4.991 | 5.367 | 4.924 | 5.347 | 1,244,172 | +0.48(+9.90%) |
Apr 24, 2012 | 4.837 | 4.972 | 4.837 | 4.866 | 480,462 | +0.03(+0.60%) |
Apr 23, 2012 | 4.827 | 4.914 | 4.779 | 4.837 | 435,736 | -0.02(-0.40%) |
Apr 20, 2012 | 5.030 | 5.030 | 4.827 | 4.856 | 657,973 | -0.13(-2.70%) |
Apr 19, 2012 | 4.904 | 5.010 | 4.837 | 4.991 | 503,474 | +0.11(+2.17%) |
Apr 18, 2012 | 4.991 | 5.087 | 4.885 | 4.885 | 369,078 | -0.13(-2.69%) |
Apr 17, 2012 | 4.981 | 5.087 | 4.981 | 5.020 | 225,990 | +0.05(+0.97%) |
Apr 16, 2012 | 4.952 | 5.049 | 4.924 | 4.972 | 395,284 | +0.03(+0.58%) |
Apr 13, 2012 | 4.972 | 5.020 | 4.933 | 4.943 | 333,823 | -0.06(-1.16%) |
Apr 12, 2012 | 4.798 | 5.020 | 4.769 | 5.001 | 458,446 | +0.22(+4.64%) |
Apr 11, 2012 | 4.875 | 4.909 | 4.741 | 4.779 | 608,510 | -0.07(-1.39%) |
Apr 10, 2012 | 4.952 | 5.020 | 4.837 | 4.846 | 567,856 | -0.10(-1.95%) |
Apr 09, 2012 | 4.837 | 4.972 | 4.827 | 4.943 | 652,890 | +0.02(+0.39%) |
Apr 05, 2012 | 4.924 | 5.058 | 4.914 | 4.924 | 529,287 | -0.04(-0.78%) |
Apr 04, 2012 | 4.981 | 5.049 | 4.933 | 4.962 | 436,952 | -0.05(-0.96%) |
Apr 03, 2012 | 5.049 | 5.107 | 4.981 | 5.010 | 407,379 | -0.04(-0.76%) |
Apr 02, 2012 | 5.010 | 5.068 | 4.962 | 5.049 | 1,125,427 | +0.01(+0.19%) |
Mar 30, 2012 | 5.145 | 5.155 | 5.010 | 5.039 | 490,894 | -0.07(-1.32%) |
Mar 29, 2012 | 5.155 | 5.232 | 5.001 | 5.107 | 673,810 | -0.07(-1.30%) |
Mar 28, 2012 | 5.087 | 5.242 | 5.078 | 5.174 | 434,345 | +0.09(+1.70%) |
Mar 27, 2012 | 5.097 | 5.222 | 5.050 | 5.087 | 372,971 | +0.01(+0.19%) |
Mar 26, 2012 | 5.116 | 5.126 | 4.981 | 5.078 | 665,171 | +0.02(+0.38%) |
Mar 23, 2012 | 4.943 | 5.063 | 4.895 | 5.058 | 742,104 | +0.13(+2.74%) |
Mar 22, 2012 | 4.933 | 5.049 | 4.875 | 4.924 | 608,471 | -0.02(-0.39%) |
Mar 21, 2012 | 4.895 | 5.010 | 4.871 | 4.943 | 452,882 | +0.03(+0.59%) |
Mar 20, 2012 | 4.837 | 4.991 | 4.798 | 4.914 | 683,065 | +0.03(+0.59%) |
Mar 19, 2012 | 4.895 | 4.981 | 4.827 | 4.885 | 539,437 | -0.03(-0.59%) |
Mar 16, 2012 | 5.039 | 5.058 | 4.837 | 4.914 | 602,715 | -0.12(-2.30%) |
Mar 15, 2012 | 4.981 | 5.107 | 4.933 | 5.030 | 648,277 | +0.06(+1.16%) |
Mar 14, 2012 | 4.972 | 5.030 | 4.885 | 4.972 | 505,893 | +0.01(+0.19%) |
Mar 13, 2012 | 4.904 | 4.967 | 4.818 | 4.962 | 356,938 | +0.09(+1.78%) |
Mar 12, 2012 | 4.952 | 5.010 | 4.837 | 4.875 | 471,119 | -0.10(-1.94%) |
Mar 09, 2012 | 4.837 | 4.972 | 4.789 | 4.972 | 461,467 | +0.13(+2.58%) |
Mar 08, 2012 | 4.846 | 4.875 | 4.740 | 4.846 | 581,912 | +0.03(+0.60%) |
Mar 07, 2012 | 4.895 | 4.914 | 4.760 | 4.818 | 731,422 | -0.07(-1.38%) |
Mar 06, 2012 | 4.856 | 4.952 | 4.827 | 4.885 | 429,325 | -0.02(-0.39%) |
Mar 05, 2012 | 5.145 | 5.145 | 4.866 | 4.904 | 760,251 | -0.26(-5.04%) |
Mar 02, 2012 | 5.068 | 5.270 | 5.020 | 5.164 | 824,340 | +0.10(+1.90%) |
Mar 01, 2012 | 5.107 | 5.212 | 5.010 | 5.068 | 629,364 | -0.05(-0.94%) |
Feb 29, 2012 | 5.213 | 5.367 | 5.107 | 5.116 | 615,234 | -0.10(-1.85%) |
Feb 28, 2012 | 5.001 | 5.242 | 4.972 | 5.213 | 1,662,903 | +0.21(+4.24%) |
Feb 27, 2012 | 5.116 | 5.174 | 4.972 | 5.001 | 1,152,171 | -0.13(-2.63%) |
Feb 24, 2012 | 5.299 | 5.299 | 5.136 | 5.136 | 1,521,118 | -0.14(-2.74%) |
Feb 23, 2012 | 5.405 | 5.425 | 5.242 | 5.280 | 679,441 | -0.12(-2.14%) |
Feb 22, 2012 | 5.482 | 5.612 | 5.367 | 5.396 | 741,881 | -0.11(-1.93%) |
Feb 21, 2012 | 5.868 | 5.868 | 5.444 | 5.502 | 1,077,984 | -0.32(-5.46%) |
Feb 17, 2012 | 5.945 | 5.945 | 5.800 | 5.820 | 318,828 | -0.09(-1.47%) |
Feb 16, 2012 | 5.704 | 5.916 | 5.685 | 5.906 | 396,153 | +0.20(+3.55%) |
Feb 15, 2012 | 5.926 | 5.955 | 5.685 | 5.704 | 604,256 | -0.21(-3.58%) |
Feb 14, 2012 | 5.935 | 5.993 | 5.810 | 5.916 | 253,003 | -0.03(-0.49%) |
Feb 13, 2012 | 5.906 | 5.964 | 5.820 | 5.945 | 447,403 | +0.12(+1.98%) |
Feb 10, 2012 | 5.897 | 5.916 | 5.771 | 5.829 | 493,300 | -0.14(-2.42%) |
Feb 09, 2012 | 5.974 | 6.041 | 5.824 | 5.974 | 416,488 | -0.03(-0.48%) |
Feb 08, 2012 | 5.974 | 6.012 | 5.897 | 6.003 | 563,570 | +0.06(+0.97%) |
Feb 07, 2012 | 6.128 | 6.224 | 5.897 | 5.945 | 987,163 | -0.17(-2.83%) |
Feb 06, 2012 | 6.350 | 6.350 | 6.022 | 6.118 | 631,882 | -0.23(-3.64%) |
Feb 03, 2012 | 6.263 | 6.421 | 6.177 | 6.350 | 658,488 | +0.19(+3.13%) |
Feb 02, 2012 | 6.186 | 6.292 | 6.070 | 6.157 | 753,528 | +0.08(+1.27%) |
Feb 01, 2012 | 6.263 | 6.562 | 5.656 | 6.080 | 2,065,074 | -0.63(-9.34%) |
Jan 31, 2012 | 6.610 | 6.725 | 6.436 | 6.706 | 854,405 | +0.13(+2.05%) |
Jan 30, 2012 | 6.427 | 6.639 | 6.407 | 6.571 | 795,138 | +0.10(+1.49%) |
Jan 27, 2012 | 6.321 | 6.600 | 6.263 | 6.475 | 566,174 | +0.12(+1.90%) |
Jan 26, 2012 | 6.456 | 6.456 | 6.301 | 6.354 | 1,052,865 | +0.01(+0.23%) |
Jan 25, 2012 | 6.022 | 6.378 | 6.022 | 6.340 | 935,697 | +0.32(+5.28%) |
Jan 24, 2012 | 5.916 | 6.051 | 5.887 | 6.022 | 775,311 | +0.10(+1.63%) |
Jan 23, 2012 | 5.810 | 6.070 | 5.810 | 5.926 | 840,652 | +0.11(+1.82%) |
Jan 20, 2012 | 5.762 | 5.849 | 5.724 | 5.820 | 355,634 | +0.05(+0.83%) |
Jan 19, 2012 | 5.791 | 5.810 | 5.704 | 5.771 | 441,963 | -0.01(-0.17%) |
Jan 18, 2012 | 5.685 | 5.781 | 5.608 | 5.781 | 281,939 | +0.09(+1.52%) |
Jan 17, 2012 | 5.781 | 5.781 | 5.617 | 5.694 | 241,030 | -0.04(-0.67%) |
Jan 13, 2012 | 5.598 | 5.743 | 5.598 | 5.733 | 198,806 | -0.02(-0.34%) |
Jan 12, 2012 | 5.762 | 5.771 | 5.531 | 5.752 | 326,409 | -0.03(-0.50%) |
Jan 11, 2012 | 5.685 | 5.781 | 5.637 | 5.781 | 253,874 | +0.05(+0.84%) |
Jan 10, 2012 | 5.637 | 5.733 | 5.559 | 5.733 | 531,930 | +0.17(+3.12%) |
Jan 09, 2012 | 5.280 | 5.559 | 5.261 | 5.559 | 559,679 | +0.30(+5.68%) |
Jan 06, 2012 | 5.242 | 5.405 | 5.242 | 5.261 | 367,193 | +0.02(+0.37%) |
Jan 05, 2012 | 5.338 | 5.646 | 5.001 | 5.242 | 922,702 | -0.14(-2.68%) |
Jan 04, 2012 | 5.531 | 5.579 | 5.386 | 5.386 | 400,716 | -0.20(-3.62%) |
Dec 30, 2011 | 5.617 | 5.637 | 5.502 | 5.588 | 299,079 | -0.06(-1.02%) |
Dec 29, 2011 | 5.569 | 5.733 | 5.531 | 5.646 | 464,498 | +0.12(+2.09%) |
Dec 28, 2011 | 5.646 | 5.656 | 5.444 | 5.531 | 506,841 | -0.12(-2.05%) |
Dec 27, 2011 | 5.733 | 5.771 | 5.579 | 5.646 | 491,051 | -0.13(-2.33%) |
Dec 23, 2011 | 5.897 | 5.906 | 5.733 | 5.781 | 402,986 | -0.18(-3.07%) |
Dec 21, 2011 | 5.906 | 5.993 | 5.849 | 5.964 | 353,938 | +0.03(+0.49%) |
Dec 20, 2011 | 5.935 | 6.003 | 5.829 | 5.935 | 374,339 | +0.13(+2.33%) |
Dec 19, 2011 | 6.176 | 6.244 | 5.781 | 5.800 | 609,492 | -0.38(-6.08%) |
Dec 16, 2011 | 5.839 | 6.176 | 5.791 | 6.176 | 1,200,335 | +0.36(+6.13%) |
Dec 15, 2011 | 5.791 | 5.877 | 5.665 | 5.820 | 588,332 | +0.08(+1.34%) |
Dec 14, 2011 | 5.608 | 5.752 | 5.559 | 5.743 | 462,883 | +0.11(+1.88%) |
Dec 13, 2011 | 5.887 | 5.926 | 5.608 | 5.637 | 551,300 | -0.18(-3.15%) |
Dec 12, 2011 | 5.762 | 5.887 | 5.617 | 5.820 | 577,306 | +0.00(+0.00%) |
Dec 09, 2011 | 5.685 | 5.858 | 5.685 | 5.820 | 561,643 | +0.16(+2.90%) |
Dec 08, 2011 | 5.916 | 5.974 | 5.656 | 5.656 | 529,704 | -0.31(-5.17%) |
Dec 07, 2011 | 5.868 | 6.022 | 5.829 | 5.964 | 503,654 | +0.09(+1.48%) |
Dec 06, 2011 | 5.771 | 5.955 | 5.675 | 5.877 | 630,489 | +0.09(+1.50%) |
Dec 05, 2011 | 5.771 | 5.868 | 5.694 | 5.791 | 587,766 | +0.14(+2.56%) |
Dec 02, 2011 | 5.800 | 5.810 | 5.550 | 5.646 | 566,174 | -0.08(-1.35%) |
Dec 01, 2011 | 5.694 | 5.868 | 5.540 | 5.723 | 816,179 | -0.01(-0.17%) |
Nov 30, 2011 | 5.405 | 5.743 | 5.328 | 5.733 | 1,119,620 | +0.43(+8.18%) |
Nov 29, 2011 | 5.367 | 5.396 | 5.251 | 5.299 | 484,752 | -0.02(-0.36%) |
Nov 28, 2011 | 5.213 | 5.415 | 5.184 | 5.319 | 417,408 | +0.29(+5.75%) |
Nov 25, 2011 | 5.030 | 5.213 | 4.866 | 5.030 | 232,239 | -0.03(-0.57%) |
Nov 23, 2011 | 5.203 | 5.213 | 5.058 | 5.058 | 328,039 | -0.18(-3.49%) |
Nov 22, 2011 | 5.242 | 5.300 | 5.155 | 5.242 | 362,331 | -0.02(-0.37%) |
Nov 21, 2011 | 5.328 | 5.348 | 5.155 | 5.261 | 676,502 | -0.16(-3.02%) |
Nov 18, 2011 | 5.540 | 5.579 | 5.396 | 5.425 | 498,288 | -0.12(-2.09%) |
Nov 17, 2011 | 5.588 | 5.675 | 5.492 | 5.540 | 760,371 | -0.07(-1.20%) |
Nov 16, 2011 | 5.656 | 5.733 | 5.579 | 5.608 | 535,433 | -0.10(-1.69%) |
Nov 15, 2011 | 5.540 | 5.781 | 5.434 | 5.704 | 980,692 | +0.12(+2.07%) |
Nov 14, 2011 | 5.386 | 5.598 | 5.251 | 5.588 | 1,038,286 | +0.35(+6.62%) |
Nov 11, 2011 | 5.087 | 5.242 | 5.058 | 5.242 | 419,825 | +0.20(+4.02%) |
Nov 10, 2011 | 5.232 | 5.356 | 5.010 | 5.039 | 554,631 | -0.15(-2.97%) |
Nov 09, 2011 | 5.299 | 5.386 | 5.174 | 5.193 | 470,763 | -0.21(-3.92%) |
Nov 08, 2011 | 5.415 | 5.415 | 5.251 | 5.405 | 457,910 | +0.01(+0.18%) |
Nov 07, 2011 | 5.328 | 5.434 | 5.280 | 5.396 | 412,342 | +0.00(+0.00%) |
Nov 04, 2011 | 5.425 | 5.473 | 5.328 | 5.396 | 483,896 | -0.10(-1.75%) |
Nov 03, 2011 | 5.502 | 5.540 | 5.280 | 5.492 | 523,408 | +0.06(+1.06%) |
Nov 02, 2011 | 5.280 | 5.463 | 5.213 | 5.434 | 1,115,643 | +0.25(+4.83%) |
Nov 01, 2011 | 4.962 | 5.290 | 4.962 | 5.184 | 895,410 | +0.03(+0.56%) |
Oct 31, 2011 | 5.087 | 5.251 | 5.078 | 5.155 | 418,310 | -0.03(-0.56%) |
Oct 28, 2011 | 5.184 | 5.242 | 5.107 | 5.184 | 586,794 | -0.04(-0.74%) |
Oct 27, 2011 | 5.242 | 5.299 | 5.107 | 5.222 | 936,402 | +0.11(+2.07%) |
Oct 26, 2011 | 5.174 | 5.184 | 4.981 | 5.116 | 524,045 | +0.03(+0.57%) |
Oct 25, 2011 | 5.058 | 5.136 | 4.924 | 5.087 | 647,829 | +0.00(+0.00%) |
Oct 24, 2011 | 5.058 | 5.242 | 4.991 | 5.087 | 1,318,359 | +0.07(+1.34%) |
Oct 21, 2011 | 5.299 | 5.347 | 4.924 | 5.020 | 1,125,076 | -0.17(-3.34%) |
Oct 20, 2011 | 4.914 | 5.203 | 4.914 | 5.193 | 935,044 | +0.29(+5.89%) |
Oct 19, 2011 | 5.174 | 5.396 | 4.875 | 4.904 | 2,114,480 | +0.16(+3.46%) |
Oct 18, 2011 | 4.529 | 4.779 | 4.394 | 4.740 | 797,357 | +0.24(+5.35%) |
Oct 17, 2011 | 4.615 | 4.654 | 4.461 | 4.500 | 471,708 | -0.16(-3.51%) |
Oct 14, 2011 | 4.683 | 4.721 | 4.577 | 4.663 | 441,538 | +0.02(+0.41%) |
Oct 13, 2011 | 4.509 | 4.702 | 4.471 | 4.644 | 664,336 | +0.11(+2.34%) |
Oct 12, 2011 | 4.355 | 4.548 | 4.297 | 4.538 | 984,661 | +0.18(+4.20%) |
Oct 11, 2011 | 4.037 | 4.355 | 3.950 | 4.355 | 849,418 | +0.28(+6.86%) |
Oct 10, 2011 | 3.979 | 4.095 | 3.970 | 4.076 | 701,000 | +0.16(+4.19%) |
Oct 07, 2011 | 4.066 | 4.076 | 3.902 | 3.912 | 355,043 | -0.12(-2.87%) |
Oct 06, 2011 | 3.941 | 4.037 | 3.844 | 4.027 | 649,523 | +0.13(+3.21%) |
Oct 05, 2011 | 4.037 | 4.037 | 3.835 | 3.902 | 580,589 | -0.11(-2.64%) |
Oct 04, 2011 | 3.816 | 4.037 | 3.748 | 4.008 | 728,371 | +0.19(+5.05%) |
Oct 03, 2011 | 4.018 | 4.085 | 3.748 | 3.816 | 859,427 | -0.24(-5.94%) |
Sep 30, 2011 | 4.201 | 4.220 | 4.047 | 4.056 | 394,658 | -0.22(-5.18%) |
Sep 29, 2011 | 4.259 | 4.317 | 4.105 | 4.278 | 405,225 | +0.13(+3.02%) |
Sep 28, 2011 | 4.288 | 4.326 | 4.153 | 4.153 | 365,298 | -0.15(-3.58%) |
Sep 27, 2011 | 4.345 | 4.432 | 4.249 | 4.307 | 527,423 | +0.02(+0.45%) |
Sep 26, 2011 | 4.288 | 4.365 | 4.162 | 4.288 | 455,739 | +0.04(+0.91%) |
Sep 23, 2011 | 4.076 | 4.268 | 3.960 | 4.249 | 344,202 | +0.17(+4.26%) |
Sep 22, 2011 | 4.008 | 4.220 | 3.931 | 4.076 | 533,999 | -0.06(-1.40%) |
Sep 21, 2011 | 4.336 | 4.437 | 4.133 | 4.133 | 422,685 | -0.19(-4.45%) |
Sep 20, 2011 | 4.413 | 4.451 | 4.307 | 4.326 | 378,808 | -0.06(-1.32%) |
Sep 19, 2011 | 4.288 | 4.432 | 4.190 | 4.384 | 694,053 | +0.01(+0.22%) |
Sep 16, 2011 | 4.124 | 4.374 | 4.124 | 4.374 | 660,839 | +0.21(+5.09%) |
Sep 15, 2011 | 4.162 | 4.239 | 4.105 | 4.162 | 477,557 | +0.02(+0.47%) |
Sep 14, 2011 | 4.172 | 4.172 | 3.999 | 4.143 | 700,803 | +0.00(+0.00%) |
Sep 13, 2011 | 3.989 | 4.177 | 3.883 | 4.143 | 892,807 | +0.20(+5.13%) |
Sep 12, 2011 | 3.594 | 3.989 | 3.565 | 3.941 | 761,579 | +0.30(+8.20%) |
Sep 09, 2011 | 3.690 | 3.816 | 3.632 | 3.642 | 374,554 | -0.09(-2.33%) |
Sep 08, 2011 | 3.806 | 3.835 | 3.719 | 3.729 | 260,952 | -0.09(-2.27%) |
Sep 07, 2011 | 3.729 | 3.825 | 3.681 | 3.816 | 231,613 | +0.14(+3.94%) |
Sep 06, 2011 | 3.661 | 3.738 | 3.536 | 3.671 | 499,352 | -0.08(-2.06%) |
Sep 02, 2011 | 3.767 | 3.873 | 3.729 | 3.748 | 577,099 | -0.10(-2.51%) |
Sep 01, 2011 | 3.999 | 4.047 | 3.825 | 3.844 | 453,603 | -0.18(-4.55%) |
Aug 31, 2011 | 3.970 | 4.096 | 3.950 | 4.027 | 890,259 | +0.09(+2.20%) |
Aug 30, 2011 | 4.037 | 4.037 | 3.893 | 3.941 | 492,911 | -0.14(-3.54%) |
Aug 29, 2011 | 3.864 | 4.114 | 3.854 | 4.085 | 624,463 | +0.28(+7.34%) |
Aug 26, 2011 | 3.777 | 3.902 | 3.748 | 3.806 | 545,800 | +0.02(+0.51%) |
Aug 25, 2011 | 4.037 | 4.084 | 3.777 | 3.787 | 501,013 | -0.18(-4.61%) |
Aug 24, 2011 | 3.999 | 4.018 | 3.921 | 3.970 | 279,140 | -0.02(-0.48%) |
Aug 23, 2011 | 3.931 | 4.008 | 3.854 | 3.989 | 719,670 | +0.16(+4.28%) |
Aug 22, 2011 | 3.989 | 4.047 | 3.787 | 3.825 | 484,703 | -0.04(-1.00%) |
Aug 19, 2011 | 3.873 | 4.037 | 3.777 | 3.864 | 763,533 | -0.08(-1.96%) |
Aug 18, 2011 | 4.095 | 4.143 | 3.921 | 3.941 | 569,542 | -0.24(-5.76%) |
Aug 17, 2011 | 3.979 | 4.201 | 3.979 | 4.182 | 491,148 | +0.27(+6.90%) |
Aug 16, 2011 | 3.931 | 3.999 | 3.854 | 3.912 | 335,865 | -0.05(-1.22%) |
Aug 15, 2011 | 3.864 | 4.047 | 3.864 | 3.960 | 374,099 | +0.13(+3.53%) |
Aug 12, 2011 | 3.835 | 3.921 | 3.758 | 3.825 | 390,352 | +0.04(+1.02%) |
Aug 11, 2011 | 3.748 | 3.854 | 3.690 | 3.787 | 589,180 | +0.09(+2.34%) |
Aug 10, 2011 | 4.172 | 4.172 | 3.681 | 3.700 | 859,322 | -0.28(-7.02%) |
Aug 09, 2011 | 3.921 | 4.008 | 3.788 | 3.979 | 1,943,698 | +0.25(+6.72%) |
Aug 08, 2011 | 4.018 | 4.047 | 3.714 | 3.729 | 1,298,370 | -0.36(-8.73%) |
Aug 05, 2011 | 4.085 | 4.201 | 3.931 | 4.085 | 800,387 | +0.04(+0.95%) |
Aug 04, 2011 | 4.162 | 4.162 | 4.018 | 4.047 | 1,156,709 | -0.14(-3.45%) |
Aug 03, 2011 | 4.355 | 4.423 | 4.095 | 4.191 | 1,168,813 | -0.14(-3.33%) |
Aug 02, 2011 | 4.529 | 4.567 | 4.326 | 4.336 | 1,006,589 | -0.23(-5.06%) |
Aug 01, 2011 | 4.606 | 4.663 | 4.529 | 4.567 | 658,389 | +0.04(+0.85%) |
Jul 29, 2011 | 4.577 | 4.663 | 4.480 | 4.529 | 827,546 | -0.09(-1.88%) |
Jul 28, 2011 | 4.644 | 4.798 | 4.557 | 4.615 | 1,035,627 | -0.01(-0.21%) |
Jul 27, 2011 | 5.010 | 5.010 | 4.586 | 4.625 | 1,596,177 | -0.40(-7.87%) |
Jul 26, 2011 | 4.952 | 5.068 | 4.952 | 5.020 | 564,606 | +0.08(+1.56%) |
Jul 25, 2011 | 5.001 | 5.058 | 4.856 | 4.943 | 1,188,233 | -0.13(-2.47%) |
Jul 22, 2011 | 5.068 | 5.107 | 5.030 | 5.068 | 300,018 | -0.04(-0.75%) |
Jul 21, 2011 | 5.058 | 5.126 | 4.981 | 5.107 | 375,677 | +0.08(+1.53%) |
Jul 20, 2011 | 5.078 | 5.107 | 4.981 | 5.030 | 524,457 | -0.05(-0.95%) |
Jul 19, 2011 | 5.145 | 5.221 | 4.914 | 5.078 | 651,336 | -0.05(-0.94%) |
Jul 18, 2011 | 5.213 | 5.241 | 5.058 | 5.126 | 476,379 | -0.09(-1.66%) |
Jul 15, 2011 | 5.328 | 5.405 | 5.155 | 5.213 | 1,026,641 | -0.09(-1.64%) |
Jul 14, 2011 | 5.482 | 5.569 | 5.299 | 5.299 | 521,489 | -0.18(-3.34%) |
Jul 13, 2011 | 5.569 | 5.665 | 5.434 | 5.482 | 438,153 | -0.05(-0.87%) |
Jul 12, 2011 | 5.559 | 5.617 | 5.463 | 5.531 | 381,103 | -0.07(-1.20%) |
Jul 11, 2011 | 5.665 | 5.685 | 5.550 | 5.598 | 320,933 | -0.13(-2.19%) |
Jul 08, 2011 | 5.868 | 5.868 | 5.627 | 5.723 | 423,177 | -0.01(-0.17%) |
Jul 07, 2011 | 5.559 | 5.752 | 5.492 | 5.733 | 1,032,107 | +0.17(+3.12%) |
Jul 06, 2011 | 5.531 | 5.588 | 5.405 | 5.559 | 467,975 | +0.09(+1.58%) |
Jul 05, 2011 | 5.791 | 5.791 | 5.405 | 5.473 | 810,769 | -0.22(-3.89%) |
Jul 01, 2011 | 5.521 | 5.694 | 5.511 | 5.694 | 476,212 | +0.20(+3.68%) |
Jun 30, 2011 | 5.646 | 5.752 | 5.434 | 5.492 | 753,832 | -0.15(-2.73%) |
Jun 29, 2011 | 5.839 | 5.877 | 5.637 | 5.646 | 442,110 | -0.17(-2.98%) |
Jun 28, 2011 | 5.810 | 5.829 | 5.588 | 5.820 | 777,344 | +0.05(+0.83%) |
Jun 27, 2011 | 5.637 | 5.829 | 5.579 | 5.771 | 693,577 | +0.24(+4.36%) |
Jun 24, 2011 | 5.656 | 5.656 | 5.434 | 5.531 | 1,101,940 | -0.11(-1.88%) |
Jun 23, 2011 | 5.434 | 5.656 | 5.415 | 5.637 | 562,138 | +0.15(+2.81%) |
Jun 22, 2011 | 5.502 | 5.531 | 5.434 | 5.482 | 316,685 | -0.04(-0.70%) |
Jun 21, 2011 | 5.463 | 5.627 | 5.396 | 5.521 | 389,601 | +0.07(+1.24%) |
Jun 20, 2011 | 5.405 | 5.478 | 5.251 | 5.453 | 396,911 | +0.19(+3.66%) |
Jun 17, 2011 | 5.290 | 5.453 | 5.251 | 5.261 | 574,960 | -0.01(-0.18%) |
Jun 16, 2011 | 5.270 | 5.319 | 5.203 | 5.270 | 263,498 | +0.02(+0.37%) |
Jun 15, 2011 | 5.270 | 5.338 | 5.164 | 5.251 | 298,650 | -0.06(-1.09%) |
Jun 14, 2011 | 5.280 | 5.425 | 5.203 | 5.309 | 318,090 | +0.07(+1.29%) |
Jun 13, 2011 | 5.319 | 5.367 | 5.222 | 5.242 | 375,097 | -0.08(-1.45%) |
Jun 10, 2011 | 5.290 | 5.367 | 5.251 | 5.319 | 442,895 | -0.02(-0.36%) |
Jun 09, 2011 | 5.299 | 5.376 | 5.299 | 5.338 | 277,411 | +0.05(+0.91%) |
Jun 08, 2011 | 5.270 | 5.357 | 5.242 | 5.290 | 395,667 | +0.00(+0.00%) |
Jun 07, 2011 | 5.270 | 5.309 | 5.222 | 5.290 | 434,332 | +0.08(+1.48%) |
Jun 06, 2011 | 5.309 | 5.357 | 5.213 | 5.213 | 752,069 | -0.12(-2.17%) |
Jun 03, 2011 | 5.309 | 5.453 | 5.309 | 5.328 | 311,049 | -0.09(-1.60%) |
May 24, 2011 | 5.531 | 5.627 | 5.405 | 5.415 | 341,875 | -0.12(-2.09%) |
May 23, 2011 | 5.579 | 5.694 | 5.521 | 5.531 | 426,659 | -0.10(-1.71%) |
May 20, 2011 | 5.569 | 5.714 | 5.540 | 5.627 | 555,516 | +0.02(+0.35%) |
May 19, 2011 | 5.858 | 5.858 | 5.540 | 5.607 | 635,202 | -0.00(-0.01%) |
May 18, 2011 | 5.781 | 5.781 | 5.550 | 5.608 | 523,739 | -0.15(-2.67%) |
May 17, 2011 | 5.617 | 5.810 | 5.617 | 5.761 | 619,364 | +0.12(+2.21%) |
May 16, 2011 | 5.598 | 5.771 | 5.598 | 5.637 | 433,002 | +0.05(+0.86%) |
May 13, 2011 | 5.935 | 5.945 | 5.540 | 5.588 | 703,068 | -0.34(-5.69%) |
May 12, 2011 | 5.868 | 5.935 | 5.791 | 5.926 | 374,417 | +0.04(+0.65%) |
May 11, 2011 | 5.897 | 6.012 | 5.839 | 5.887 | 663,388 | -0.02(-0.33%) |
May 10, 2011 | 5.781 | 5.916 | 5.743 | 5.906 | 395,940 | +0.13(+2.34%) |
May 09, 2011 | 5.771 | 5.820 | 5.656 | 5.771 | 375,365 | +0.00(+0.00%) |
May 06, 2011 | 5.849 | 6.003 | 5.723 | 5.771 | 598,354 | -0.04(-0.66%) |
May 05, 2011 | 5.569 | 5.858 | 5.559 | 5.810 | 861,793 | +0.21(+3.79%) |
May 04, 2011 | 5.579 | 5.656 | 5.550 | 5.598 | 591,187 | +0.03(+0.52%) |
May 03, 2011 | 5.646 | 5.665 | 5.464 | 5.569 | 520,200 | -0.08(-1.37%) |