Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.750 | 4.750 | 4.555 | 4.564 | 174,138 | -0.21(-4.44%) |
Apr 27, 2012 | 4.714 | 4.776 | 4.617 | 4.776 | 104,239 | +0.10(+2.08%) |
Apr 26, 2012 | 4.679 | 4.697 | 4.599 | 4.679 | 106,330 | -0.03(-0.56%) |
Apr 25, 2012 | 4.723 | 4.794 | 4.679 | 4.706 | 161,389 | +0.07(+1.53%) |
Apr 24, 2012 | 4.564 | 4.688 | 4.555 | 4.635 | 290,509 | +0.08(+1.75%) |
Apr 23, 2012 | 4.635 | 4.679 | 4.484 | 4.555 | 402,134 | -0.18(-3.74%) |
Apr 20, 2012 | 4.874 | 5.006 | 4.732 | 4.732 | 322,994 | -0.04(-0.93%) |
Apr 19, 2012 | 4.891 | 4.980 | 4.714 | 4.776 | 346,877 | -0.10(-2.00%) |
Apr 18, 2012 | 4.882 | 4.909 | 4.829 | 4.874 | 283,958 | -0.06(-1.25%) |
Apr 17, 2012 | 4.874 | 4.997 | 4.803 | 4.936 | 145,967 | +0.13(+2.76%) |
Apr 16, 2012 | 4.838 | 4.909 | 4.741 | 4.803 | 120,258 | +0.01(+0.18%) |
Apr 13, 2012 | 4.918 | 4.944 | 4.776 | 4.794 | 197,480 | -0.17(-3.39%) |
Apr 12, 2012 | 4.697 | 5.006 | 4.697 | 4.962 | 229,365 | +0.27(+5.65%) |
Apr 11, 2012 | 4.644 | 4.802 | 4.622 | 4.697 | 236,421 | +0.12(+2.71%) |
Apr 10, 2012 | 4.706 | 4.874 | 4.546 | 4.573 | 431,590 | -0.12(-2.64%) |
Apr 09, 2012 | 4.856 | 4.918 | 4.679 | 4.697 | 342,895 | -0.29(-5.85%) |
Apr 05, 2012 | 4.891 | 5.015 | 4.891 | 4.989 | 306,204 | +0.08(+1.62%) |
Apr 04, 2012 | 4.944 | 4.980 | 4.874 | 4.909 | 236,124 | -0.11(-2.12%) |
Apr 03, 2012 | 5.183 | 5.219 | 4.927 | 5.015 | 429,387 | -0.20(-3.90%) |
Apr 02, 2012 | 4.900 | 5.245 | 4.856 | 5.219 | 628,619 | +0.30(+6.12%) |
Mar 30, 2012 | 4.927 | 5.077 | 4.865 | 4.918 | 336,716 | +0.01(+0.18%) |
Mar 29, 2012 | 4.812 | 4.989 | 4.776 | 4.909 | 323,497 | +0.05(+1.09%) |
Mar 28, 2012 | 4.821 | 4.899 | 4.732 | 4.856 | 274,883 | +0.04(+0.73%) |
Mar 27, 2012 | 4.874 | 4.980 | 4.812 | 4.821 | 270,753 | -0.04(-0.91%) |
Mar 26, 2012 | 4.803 | 4.891 | 4.750 | 4.865 | 280,875 | +0.14(+3.00%) |
Mar 23, 2012 | 4.759 | 4.759 | 4.652 | 4.723 | 242,124 | -0.04(-0.74%) |
Mar 22, 2012 | 4.785 | 4.874 | 4.723 | 4.759 | 237,947 | -0.10(-2.00%) |
Mar 21, 2012 | 4.953 | 5.015 | 4.767 | 4.856 | 433,545 | -0.05(-1.08%) |
Mar 20, 2012 | 5.006 | 5.059 | 4.900 | 4.909 | 310,983 | -0.16(-3.14%) |
Mar 19, 2012 | 5.219 | 5.254 | 5.059 | 5.068 | 532,287 | -0.14(-2.72%) |
Mar 16, 2012 | 4.865 | 5.245 | 4.785 | 5.210 | 955,554 | +0.32(+6.51%) |
Mar 15, 2012 | 5.059 | 5.104 | 4.750 | 4.891 | 796,437 | -0.22(-4.33%) |
Mar 14, 2012 | 4.024 | 5.130 | 4.024 | 5.112 | 1,842,533 | +1.06(+26.20%) |
Mar 13, 2012 | 3.918 | 4.069 | 3.901 | 4.051 | 296,716 | +0.19(+4.81%) |
Mar 12, 2012 | 3.910 | 3.923 | 3.839 | 3.865 | 85,547 | -0.05(-1.35%) |
Mar 09, 2012 | 3.821 | 3.945 | 3.795 | 3.918 | 153,629 | +0.09(+2.31%) |
Mar 08, 2012 | 3.830 | 3.839 | 3.759 | 3.830 | 136,584 | +0.03(+0.70%) |
Mar 07, 2012 | 3.786 | 3.848 | 3.759 | 3.803 | 173,580 | +0.03(+0.70%) |
Mar 06, 2012 | 3.874 | 3.918 | 3.777 | 3.777 | 280,623 | -0.13(-3.39%) |
Mar 05, 2012 | 3.839 | 3.918 | 3.830 | 3.910 | 218,552 | +0.08(+2.08%) |
Mar 02, 2012 | 4.122 | 4.131 | 3.830 | 3.830 | 343,054 | -0.28(-6.88%) |
Mar 01, 2012 | 4.166 | 4.201 | 4.095 | 4.113 | 366,549 | -0.04(-1.06%) |
Feb 29, 2012 | 4.246 | 4.281 | 4.157 | 4.157 | 351,530 | -0.08(-1.88%) |
Feb 28, 2012 | 4.263 | 4.281 | 4.184 | 4.237 | 230,777 | +0.01(+0.21%) |
Feb 27, 2012 | 4.184 | 4.290 | 4.157 | 4.228 | 292,593 | +0.01(+0.21%) |
Feb 24, 2012 | 4.042 | 4.299 | 4.042 | 4.219 | 424,538 | +0.17(+4.15%) |
Feb 23, 2012 | 3.927 | 4.051 | 3.892 | 4.051 | 174,421 | +0.12(+3.15%) |
Feb 22, 2012 | 4.007 | 4.033 | 3.927 | 3.927 | 164,253 | -0.08(-1.99%) |
Feb 21, 2012 | 4.042 | 4.069 | 3.954 | 4.007 | 121,834 | -0.04(-1.09%) |
Feb 17, 2012 | 4.086 | 4.095 | 3.998 | 4.051 | 129,851 | +0.00(+0.00%) |
Feb 16, 2012 | 3.910 | 4.078 | 3.910 | 4.051 | 192,576 | +0.14(+3.62%) |
Feb 15, 2012 | 3.954 | 3.989 | 3.883 | 3.910 | 188,112 | -0.02(-0.45%) |
Feb 14, 2012 | 3.971 | 4.016 | 3.892 | 3.927 | 123,594 | -0.06(-1.55%) |
Feb 13, 2012 | 4.007 | 4.033 | 3.936 | 3.989 | 213,701 | +0.04(+1.12%) |
Feb 10, 2012 | 4.069 | 4.086 | 3.945 | 3.945 | 130,906 | -0.19(-4.70%) |
Feb 09, 2012 | 4.166 | 4.175 | 4.104 | 4.139 | 117,131 | -0.01(-0.21%) |
Feb 08, 2012 | 4.104 | 4.237 | 4.078 | 4.148 | 172,429 | +0.07(+1.74%) |
Feb 07, 2012 | 4.113 | 4.175 | 4.078 | 4.078 | 204,383 | -0.04(-1.07%) |
Feb 06, 2012 | 4.069 | 4.166 | 4.042 | 4.122 | 148,536 | +0.03(+0.65%) |
Feb 03, 2012 | 3.963 | 4.131 | 3.954 | 4.095 | 324,322 | +0.15(+3.81%) |
Feb 02, 2012 | 3.892 | 3.971 | 3.839 | 3.945 | 317,706 | +0.07(+1.83%) |
Feb 01, 2012 | 3.768 | 3.883 | 3.750 | 3.874 | 890,006 | +0.13(+3.55%) |
Jan 31, 2012 | 3.715 | 3.759 | 3.644 | 3.741 | 261,113 | +0.07(+1.93%) |
Jan 30, 2012 | 3.662 | 3.733 | 3.653 | 3.671 | 186,491 | -0.03(-0.72%) |
Jan 27, 2012 | 3.706 | 3.768 | 3.644 | 3.697 | 191,559 | -0.04(-1.18%) |
Jan 26, 2012 | 3.777 | 3.803 | 3.671 | 3.741 | 259,368 | -0.02(-0.47%) |
Jan 25, 2012 | 3.750 | 3.812 | 3.715 | 3.759 | 368,804 | -0.01(-0.23%) |
Jan 24, 2012 | 3.697 | 3.777 | 3.627 | 3.768 | 244,993 | +0.04(+0.95%) |
Jan 23, 2012 | 3.715 | 3.750 | 3.649 | 3.733 | 109,013 | +0.00(+0.00%) |
Jan 20, 2012 | 3.644 | 3.777 | 3.635 | 3.733 | 348,031 | +0.10(+2.68%) |
Jan 19, 2012 | 3.565 | 3.653 | 3.503 | 3.635 | 546,459 | +0.10(+2.75%) |
Jan 18, 2012 | 3.520 | 3.573 | 3.494 | 3.538 | 676,131 | +0.03(+0.76%) |
Jan 17, 2012 | 3.573 | 3.609 | 3.494 | 3.511 | 544,452 | -0.03(-0.75%) |
Jan 13, 2012 | 3.600 | 3.635 | 3.503 | 3.538 | 597,015 | -0.11(-2.91%) |
Jan 12, 2012 | 3.653 | 3.680 | 3.556 | 3.644 | 500,224 | -0.01(-0.24%) |
Jan 11, 2012 | 3.343 | 3.680 | 3.343 | 3.653 | 1,035,254 | +0.34(+10.13%) |
Jan 10, 2012 | 3.476 | 3.494 | 3.299 | 3.317 | 594,521 | -0.11(-3.35%) |
Jan 09, 2012 | 3.582 | 3.626 | 3.405 | 3.432 | 640,696 | -0.12(-3.48%) |
Jan 06, 2012 | 3.662 | 3.706 | 3.538 | 3.556 | 437,415 | -0.12(-3.37%) |
Jan 05, 2012 | 3.609 | 3.680 | 3.538 | 3.680 | 439,057 | +0.06(+1.71%) |
Jan 04, 2012 | 3.724 | 3.741 | 3.609 | 3.618 | 555,759 | -0.05(-1.45%) |
Dec 30, 2011 | 3.706 | 3.706 | 3.644 | 3.671 | 356,347 | -0.04(-0.95%) |
Dec 29, 2011 | 3.582 | 3.706 | 3.582 | 3.706 | 362,344 | +0.13(+3.71%) |
Dec 28, 2011 | 3.697 | 3.706 | 3.565 | 3.573 | 561,351 | -0.13(-3.58%) |
Dec 27, 2011 | 3.768 | 3.768 | 3.662 | 3.706 | 259,180 | -0.09(-2.33%) |
Dec 23, 2011 | 3.786 | 3.830 | 3.759 | 3.795 | 183,886 | +0.11(+2.88%) |
Dec 21, 2011 | 3.768 | 3.768 | 3.622 | 3.688 | 476,981 | -0.10(-2.57%) |
Dec 20, 2011 | 3.874 | 3.910 | 3.688 | 3.786 | 633,921 | +0.04(+1.18%) |
Dec 19, 2011 | 3.865 | 3.954 | 3.741 | 3.741 | 662,573 | -0.08(-2.08%) |
Dec 16, 2011 | 3.750 | 3.875 | 3.715 | 3.821 | 1,402,042 | +0.12(+3.35%) |
Dec 15, 2011 | 3.715 | 3.768 | 3.671 | 3.697 | 610,610 | +0.05(+1.46%) |
Dec 14, 2011 | 3.573 | 3.653 | 3.503 | 3.644 | 780,194 | +0.03(+0.73%) |
Dec 13, 2011 | 3.688 | 3.741 | 3.565 | 3.618 | 861,650 | +0.00(+0.00%) |
Dec 12, 2011 | 3.680 | 3.706 | 3.582 | 3.618 | 776,728 | -0.06(-1.68%) |
Dec 09, 2011 | 3.582 | 3.715 | 3.573 | 3.680 | 625,354 | +0.11(+3.23%) |
Dec 08, 2011 | 3.591 | 3.644 | 3.538 | 3.565 | 617,579 | -0.08(-2.18%) |
Dec 07, 2011 | 3.618 | 3.671 | 3.565 | 3.644 | 609,040 | -0.02(-0.48%) |
Dec 06, 2011 | 3.556 | 3.662 | 3.520 | 3.662 | 630,647 | +0.12(+3.50%) |
Dec 05, 2011 | 3.343 | 3.538 | 3.246 | 3.538 | 1,129,380 | +0.17(+4.99%) |
Dec 02, 2011 | 3.299 | 3.397 | 3.273 | 3.370 | 378,062 | +0.13(+4.10%) |
Dec 01, 2011 | 3.290 | 3.299 | 3.202 | 3.237 | 596,489 | -0.03(-0.81%) |
Nov 30, 2011 | 3.476 | 3.476 | 3.220 | 3.264 | 1,095,707 | -0.04(-1.34%) |
Nov 29, 2011 | 3.264 | 3.370 | 3.255 | 3.308 | 337,177 | +0.05(+1.63%) |
Nov 28, 2011 | 3.246 | 3.264 | 3.175 | 3.255 | 641,379 | +0.16(+5.14%) |
Nov 25, 2011 | 3.175 | 3.235 | 3.096 | 3.096 | 346,495 | -0.11(-3.31%) |
Nov 23, 2011 | 3.299 | 3.343 | 3.193 | 3.202 | 479,635 | -0.13(-3.98%) |
Nov 22, 2011 | 3.335 | 3.370 | 3.308 | 3.335 | 439,017 | +0.01(+0.27%) |
Nov 21, 2011 | 3.450 | 3.450 | 3.317 | 3.326 | 304,875 | -0.17(-4.81%) |
Nov 18, 2011 | 3.458 | 3.538 | 3.450 | 3.494 | 447,231 | +0.05(+1.54%) |
Nov 17, 2011 | 3.476 | 3.539 | 3.405 | 3.441 | 340,594 | -0.04(-1.27%) |
Nov 16, 2011 | 3.467 | 3.644 | 3.458 | 3.485 | 595,586 | -0.04(-1.25%) |
Nov 15, 2011 | 3.511 | 3.582 | 3.489 | 3.529 | 425,025 | -0.02(-0.50%) |
Nov 14, 2011 | 3.573 | 3.600 | 3.450 | 3.547 | 722,001 | -0.05(-1.47%) |
Nov 11, 2011 | 3.618 | 3.626 | 3.485 | 3.600 | 580,768 | +0.04(+0.99%) |
Nov 10, 2011 | 3.644 | 3.644 | 3.485 | 3.565 | 367,788 | +0.02(+0.50%) |
Nov 09, 2011 | 3.724 | 3.759 | 3.538 | 3.547 | 424,978 | -0.34(-8.66%) |
Nov 08, 2011 | 3.839 | 3.910 | 3.671 | 3.883 | 426,525 | +0.08(+2.09%) |
Nov 07, 2011 | 3.573 | 3.848 | 3.573 | 3.803 | 409,031 | +0.23(+6.44%) |
Nov 04, 2011 | 3.591 | 3.671 | 3.547 | 3.573 | 612,648 | -0.06(-1.70%) |
Nov 03, 2011 | 3.803 | 3.803 | 3.529 | 3.635 | 674,688 | -0.11(-2.84%) |
Nov 02, 2011 | 3.901 | 3.971 | 3.653 | 3.741 | 634,080 | -0.04(-0.94%) |
Nov 01, 2011 | 3.777 | 4.095 | 3.768 | 3.777 | 661,935 | -0.40(-9.53%) |
Oct 31, 2011 | 4.237 | 4.378 | 4.175 | 4.175 | 400,205 | -0.16(-3.67%) |
Oct 28, 2011 | 4.529 | 4.608 | 4.316 | 4.334 | 629,157 | -0.20(-4.48%) |
Oct 27, 2011 | 4.281 | 4.582 | 4.237 | 4.538 | 756,192 | +0.45(+11.04%) |
Oct 26, 2011 | 4.051 | 4.122 | 3.918 | 4.086 | 373,839 | +0.13(+3.36%) |
Oct 25, 2011 | 4.131 | 4.201 | 3.945 | 3.954 | 403,485 | -0.23(-5.50%) |
Oct 24, 2011 | 4.033 | 4.193 | 4.007 | 4.184 | 338,387 | +0.15(+3.73%) |
Oct 21, 2011 | 3.971 | 4.069 | 3.945 | 4.033 | 390,685 | +0.16(+4.11%) |
Oct 20, 2011 | 3.892 | 3.936 | 3.671 | 3.874 | 395,654 | +0.01(+0.23%) |
Oct 19, 2011 | 3.963 | 4.060 | 3.839 | 3.865 | 353,593 | -0.13(-3.32%) |
Oct 18, 2011 | 3.786 | 4.024 | 3.697 | 3.998 | 556,129 | +0.23(+6.10%) |
Oct 17, 2011 | 3.918 | 3.945 | 3.750 | 3.768 | 607,615 | -0.21(-5.33%) |
Oct 14, 2011 | 3.874 | 4.007 | 3.839 | 3.980 | 810,855 | +0.18(+4.65%) |
Oct 13, 2011 | 3.945 | 3.980 | 3.786 | 3.803 | 681,876 | -0.18(-4.44%) |
Oct 12, 2011 | 4.024 | 4.086 | 3.971 | 3.980 | 1,000,755 | +0.01(+0.22%) |
Oct 11, 2011 | 4.024 | 4.086 | 3.945 | 3.971 | 807,299 | -0.11(-2.81%) |
Oct 10, 2011 | 4.060 | 4.122 | 3.963 | 4.086 | 397,751 | +0.15(+3.82%) |
Oct 07, 2011 | 4.157 | 4.184 | 3.910 | 3.936 | 554,400 | -0.20(-4.91%) |
Oct 06, 2011 | 4.201 | 4.210 | 4.060 | 4.139 | 388,294 | +0.07(+1.74%) |
Oct 05, 2011 | 4.016 | 4.139 | 3.945 | 4.069 | 395,704 | +0.03(+0.66%) |
Oct 04, 2011 | 3.521 | 4.051 | 3.521 | 4.042 | 758,642 | +0.44(+12.29%) |
Oct 03, 2011 | 3.918 | 4.016 | 3.600 | 3.600 | 563,101 | -0.31(-7.92%) |
Sep 30, 2011 | 3.980 | 4.095 | 3.901 | 3.910 | 393,154 | -0.18(-4.33%) |
Sep 29, 2011 | 4.078 | 4.113 | 3.936 | 4.086 | 263,146 | +0.15(+3.82%) |
Sep 28, 2011 | 4.193 | 4.201 | 3.936 | 3.936 | 395,723 | -0.27(-6.32%) |
Sep 27, 2011 | 4.263 | 4.449 | 4.175 | 4.201 | 467,606 | +0.08(+1.93%) |
Sep 26, 2011 | 4.016 | 4.122 | 3.892 | 4.122 | 241,234 | +0.17(+4.25%) |
Sep 23, 2011 | 3.927 | 4.016 | 3.892 | 3.954 | 454,657 | +0.03(+0.68%) |
Sep 22, 2011 | 3.848 | 4.139 | 3.848 | 3.927 | 730,218 | -0.05(-1.33%) |
Sep 21, 2011 | 4.272 | 4.308 | 3.980 | 3.980 | 311,727 | -0.29(-6.83%) |
Sep 20, 2011 | 4.476 | 4.538 | 4.263 | 4.272 | 240,314 | -0.18(-3.98%) |
Sep 19, 2011 | 4.484 | 4.520 | 4.378 | 4.449 | 165,784 | -0.17(-3.64%) |
Sep 16, 2011 | 4.670 | 4.767 | 4.582 | 4.617 | 307,266 | -0.02(-0.38%) |
Sep 15, 2011 | 4.617 | 4.644 | 4.467 | 4.635 | 215,213 | +0.08(+1.75%) |
Sep 14, 2011 | 4.423 | 4.644 | 4.281 | 4.555 | 308,481 | +0.18(+4.04%) |
Sep 13, 2011 | 4.184 | 4.387 | 4.166 | 4.378 | 443,140 | +0.23(+5.54%) |
Sep 12, 2011 | 4.007 | 4.148 | 3.989 | 4.148 | 302,473 | +0.04(+1.08%) |
Sep 09, 2011 | 4.184 | 4.228 | 3.980 | 4.104 | 375,541 | -0.15(-3.53%) |
Sep 08, 2011 | 4.343 | 4.405 | 4.228 | 4.254 | 321,503 | -0.14(-3.22%) |
Sep 07, 2011 | 4.308 | 4.414 | 4.308 | 4.396 | 360,417 | +0.19(+4.63%) |
Sep 06, 2011 | 4.060 | 4.228 | 4.033 | 4.201 | 446,660 | -0.04(-1.04%) |
Sep 02, 2011 | 4.484 | 4.484 | 4.219 | 4.246 | 402,801 | -0.39(-8.40%) |
Sep 01, 2011 | 4.821 | 4.927 | 4.591 | 4.635 | 380,502 | -0.19(-3.85%) |
Aug 31, 2011 | 5.024 | 5.086 | 4.767 | 4.821 | 402,073 | -0.16(-3.20%) |
Aug 30, 2011 | 4.741 | 5.015 | 4.679 | 4.980 | 346,667 | +0.18(+3.68%) |
Aug 29, 2011 | 4.511 | 4.812 | 4.493 | 4.803 | 364,286 | +0.38(+8.60%) |
Aug 26, 2011 | 4.272 | 4.449 | 4.148 | 4.423 | 283,512 | +0.11(+2.67%) |
Aug 25, 2011 | 4.564 | 4.599 | 4.308 | 4.308 | 294,328 | -0.19(-4.32%) |
Aug 24, 2011 | 4.263 | 4.520 | 4.219 | 4.502 | 313,460 | +0.21(+4.95%) |
Aug 23, 2011 | 4.042 | 4.290 | 4.007 | 4.290 | 428,452 | +0.29(+7.30%) |
Aug 22, 2011 | 3.892 | 4.122 | 3.812 | 3.998 | 578,909 | +0.20(+5.36%) |
Aug 19, 2011 | 3.883 | 4.069 | 3.768 | 3.795 | 341,183 | -0.16(-4.03%) |
Aug 18, 2011 | 4.148 | 4.148 | 3.901 | 3.954 | 518,686 | -0.39(-8.96%) |
Aug 17, 2011 | 4.290 | 4.467 | 4.228 | 4.343 | 364,328 | +0.07(+1.66%) |
Aug 16, 2011 | 4.361 | 4.414 | 4.237 | 4.272 | 261,639 | -0.19(-4.36%) |
Aug 15, 2011 | 4.396 | 4.520 | 4.387 | 4.467 | 201,747 | +0.14(+3.27%) |
Aug 12, 2011 | 4.431 | 4.458 | 4.262 | 4.325 | 236,593 | -0.06(-1.41%) |
Aug 11, 2011 | 4.086 | 4.476 | 4.016 | 4.387 | 432,759 | +0.31(+7.59%) |
Aug 10, 2011 | 4.396 | 4.546 | 4.069 | 4.078 | 467,546 | -0.50(-11.00%) |
Aug 09, 2011 | 4.670 | 4.582 | 3.883 | 4.582 | 690,382 | +0.26(+5.93%) |
Aug 08, 2011 | 4.670 | 4.767 | 4.281 | 4.325 | 1,158,697 | -0.50(-10.28%) |
Aug 05, 2011 | 4.688 | 5.157 | 4.591 | 4.821 | 792,413 | +0.23(+5.01%) |
Aug 04, 2011 | 4.608 | 5.227 | 4.573 | 4.591 | 948,377 | -0.31(-6.32%) |
Aug 03, 2011 | 4.812 | 4.900 | 4.617 | 4.900 | 300,907 | +0.09(+1.84%) |
Aug 02, 2011 | 5.042 | 5.139 | 4.812 | 4.812 | 288,345 | -0.28(-5.56%) |
Aug 01, 2011 | 5.227 | 5.316 | 5.059 | 5.095 | 352,317 | -0.02(-0.35%) |
Jul 29, 2011 | 5.042 | 5.157 | 4.944 | 5.112 | 192,869 | +0.07(+1.40%) |
Jul 28, 2011 | 5.112 | 5.245 | 5.033 | 5.042 | 185,914 | -0.06(-1.21%) |
Jul 27, 2011 | 5.325 | 5.342 | 5.077 | 5.104 | 426,030 | -0.28(-5.25%) |
Jul 26, 2011 | 5.440 | 5.475 | 5.325 | 5.387 | 143,583 | -0.07(-1.30%) |
Jul 25, 2011 | 5.484 | 5.564 | 5.413 | 5.457 | 230,006 | -0.11(-1.91%) |
Jul 22, 2011 | 5.572 | 5.581 | 5.555 | 5.564 | 107,568 | -0.07(-1.26%) |
Jul 21, 2011 | 5.528 | 5.643 | 5.484 | 5.634 | 169,104 | +0.14(+2.58%) |
Jul 20, 2011 | 5.475 | 5.519 | 5.414 | 5.493 | 70,994 | +0.02(+0.32%) |
Jul 19, 2011 | 5.422 | 5.519 | 5.360 | 5.475 | 276,475 | +0.09(+1.64%) |
Jul 18, 2011 | 5.537 | 5.603 | 5.369 | 5.387 | 310,414 | -0.16(-2.87%) |
Jul 15, 2011 | 5.510 | 5.581 | 5.475 | 5.546 | 224,213 | +0.05(+0.97%) |
Jul 14, 2011 | 5.590 | 5.643 | 5.457 | 5.493 | 268,198 | -0.10(-1.74%) |
Jul 13, 2011 | 5.608 | 5.670 | 5.528 | 5.590 | 220,479 | +0.03(+0.48%) |
Jul 12, 2011 | 5.590 | 5.670 | 5.537 | 5.564 | 260,599 | -0.06(-1.10%) |
Jul 11, 2011 | 5.705 | 5.785 | 5.608 | 5.625 | 200,859 | -0.23(-3.93%) |
Jul 08, 2011 | 5.829 | 5.935 | 5.767 | 5.855 | 175,462 | -0.09(-1.49%) |
Jul 07, 2011 | 5.926 | 5.979 | 5.767 | 5.944 | 416,411 | +0.07(+1.20%) |
Jul 06, 2011 | 5.962 | 5.979 | 5.864 | 5.873 | 245,380 | -0.11(-1.92%) |
Jul 05, 2011 | 5.988 | 6.006 | 5.873 | 5.988 | 246,233 | +0.03(+0.45%) |
Jul 01, 2011 | 5.820 | 5.997 | 5.820 | 5.962 | 336,149 | +0.16(+2.74%) |
Jun 30, 2011 | 5.732 | 5.811 | 5.679 | 5.802 | 375,644 | +0.08(+1.39%) |
Jun 29, 2011 | 5.749 | 5.749 | 5.643 | 5.723 | 369,051 | -0.02(-0.31%) |
Jun 28, 2011 | 5.696 | 5.758 | 5.661 | 5.740 | 288,936 | +0.05(+0.93%) |
Jun 27, 2011 | 5.608 | 5.723 | 5.546 | 5.687 | 196,407 | +0.10(+1.74%) |
Jun 24, 2011 | 5.564 | 5.590 | 5.466 | 5.590 | 562,635 | +0.04(+0.64%) |
Jun 23, 2011 | 5.484 | 5.568 | 5.404 | 5.555 | 288,927 | -0.03(-0.48%) |
Jun 22, 2011 | 5.528 | 5.643 | 5.528 | 5.581 | 274,995 | -0.01(-0.16%) |
Jun 21, 2011 | 5.413 | 5.608 | 5.395 | 5.590 | 302,282 | +0.24(+4.46%) |
Jun 20, 2011 | 5.360 | 5.371 | 5.325 | 5.351 | 152,857 | +0.06(+1.17%) |
Jun 17, 2011 | 5.245 | 5.334 | 5.121 | 5.289 | 549,821 | +0.12(+2.40%) |
Jun 16, 2011 | 5.192 | 5.307 | 5.104 | 5.166 | 282,759 | +0.00(+0.00%) |
Jun 15, 2011 | 5.245 | 5.289 | 5.117 | 5.166 | 310,996 | -0.13(-2.50%) |
Jun 14, 2011 | 5.219 | 5.351 | 5.219 | 5.298 | 260,790 | +0.16(+3.10%) |
Jun 13, 2011 | 5.192 | 5.227 | 5.121 | 5.139 | 334,066 | -0.03(-0.51%) |
Jun 10, 2011 | 5.210 | 5.263 | 5.077 | 5.166 | 377,428 | -0.10(-1.85%) |
Jun 09, 2011 | 5.139 | 5.316 | 5.139 | 5.263 | 446,269 | +0.16(+3.12%) |
Jun 08, 2011 | 5.130 | 5.192 | 5.077 | 5.104 | 357,060 | -0.07(-1.37%) |
Jun 07, 2011 | 5.254 | 5.325 | 5.174 | 5.174 | 400,375 | +0.01(+0.17%) |
Jun 06, 2011 | 5.263 | 5.307 | 5.157 | 5.166 | 334,254 | -0.11(-2.01%) |
Jun 03, 2011 | 5.210 | 5.351 | 5.192 | 5.272 | 402,487 | -0.20(-3.72%) |
May 24, 2011 | 5.484 | 5.590 | 5.466 | 5.475 | 386,848 | +0.02(+0.32%) |
May 23, 2011 | 5.449 | 5.564 | 5.422 | 5.457 | 423,960 | -0.11(-1.91%) |
May 20, 2011 | 5.617 | 5.652 | 5.502 | 5.564 | 357,990 | -0.07(-1.26%) |
May 19, 2011 | 5.617 | 5.723 | 5.572 | 5.634 | 378,036 | +0.09(+1.59%) |
May 18, 2011 | 5.519 | 5.652 | 5.493 | 5.546 | 354,080 | +0.05(+0.97%) |
May 17, 2011 | 5.590 | 5.687 | 5.466 | 5.493 | 351,301 | -0.14(-2.51%) |
May 16, 2011 | 5.696 | 5.776 | 5.625 | 5.634 | 383,613 | -0.12(-2.15%) |
May 13, 2011 | 5.873 | 5.962 | 5.723 | 5.758 | 424,720 | -0.05(-0.91%) |
May 12, 2011 | 5.776 | 5.873 | 5.749 | 5.811 | 277,987 | -0.01(-0.15%) |
May 11, 2011 | 6.006 | 6.006 | 5.767 | 5.820 | 219,676 | -0.20(-3.38%) |
May 10, 2011 | 5.873 | 6.094 | 5.873 | 6.023 | 339,587 | +0.20(+3.50%) |
May 09, 2011 | 5.776 | 5.855 | 5.714 | 5.820 | 298,679 | +0.04(+0.77%) |
May 06, 2011 | 5.891 | 6.006 | 5.749 | 5.776 | 280,254 | -0.01(-0.15%) |
May 05, 2011 | 5.723 | 5.855 | 5.714 | 5.785 | 438,002 | +0.02(+0.31%) |
May 04, 2011 | 5.864 | 5.908 | 5.723 | 5.767 | 406,062 | -0.10(-1.66%) |
May 03, 2011 | 5.988 | 6.006 | 5.820 | 5.864 | 301,532 | -0.11(-1.92%) |