Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.387 | 6.397 | 6.351 | 6.351 | 28,878 | -0.01(-0.16%) |
May 30, 2012 | 6.361 | 6.418 | 6.346 | 6.361 | 25,346 | +0.00(+0.00%) |
May 29, 2012 | 6.439 | 6.454 | 6.341 | 6.361 | 59,122 | -0.04(-0.61%) |
May 25, 2012 | 6.397 | 6.418 | 6.387 | 6.400 | 28,847 | +0.02(+0.28%) |
May 24, 2012 | 6.330 | 6.382 | 6.325 | 6.382 | 36,760 | +0.03(+0.49%) |
May 23, 2012 | 6.372 | 6.387 | 6.299 | 6.351 | 35,281 | -0.02(-0.24%) |
May 22, 2012 | 6.372 | 6.413 | 6.304 | 6.366 | 29,077 | +0.01(+0.16%) |
May 21, 2012 | 6.418 | 6.459 | 6.341 | 6.356 | 41,054 | -0.05(-0.81%) |
May 18, 2012 | 6.501 | 6.501 | 6.366 | 6.408 | 77,378 | -0.09(-1.43%) |
May 17, 2012 | 6.428 | 6.599 | 6.408 | 6.501 | 141,867 | +0.07(+1.13%) |
May 16, 2012 | 6.408 | 6.428 | 6.377 | 6.428 | 19,301 | +0.02(+0.25%) |
May 15, 2012 | 6.423 | 6.428 | 6.351 | 6.412 | 65,506 | +0.00(+0.07%) |
May 14, 2012 | 6.454 | 6.485 | 6.408 | 6.408 | 23,852 | -0.05(-0.72%) |
May 11, 2012 | 6.454 | 6.454 | 6.439 | 6.454 | 11,032 | +0.00(+0.05%) |
May 10, 2012 | 6.454 | 6.454 | 6.408 | 6.451 | 22,308 | +0.01(+0.11%) |
May 09, 2012 | 6.511 | 6.532 | 6.433 | 6.444 | 31,078 | -0.03(-0.51%) |
May 08, 2012 | 6.415 | 6.477 | 6.384 | 6.477 | 62,689 | +0.05(+0.80%) |
May 07, 2012 | 6.400 | 6.425 | 6.400 | 6.425 | 35,991 | +0.01(+0.16%) |
May 04, 2012 | 6.405 | 6.415 | 6.374 | 6.415 | 26,992 | +0.00(+0.00%) |
May 03, 2012 | 6.374 | 6.420 | 6.374 | 6.415 | 35,117 | +0.04(+0.65%) |
May 02, 2012 | 6.348 | 6.374 | 6.338 | 6.374 | 21,163 | +0.03(+0.40%) |
May 01, 2012 | 6.323 | 6.348 | 6.302 | 6.348 | 56,828 | +0.05(+0.82%) |
Apr 30, 2012 | 6.271 | 6.333 | 6.271 | 6.297 | 33,995 | +0.03(+0.49%) |
Apr 27, 2012 | 6.297 | 6.333 | 6.235 | 6.266 | 44,714 | -0.06(-0.89%) |
Apr 26, 2012 | 6.312 | 6.323 | 6.297 | 6.323 | 23,760 | +0.02(+0.24%) |
Apr 25, 2012 | 6.256 | 6.318 | 6.249 | 6.307 | 27,276 | +0.05(+0.82%) |
Apr 24, 2012 | 6.194 | 6.284 | 6.194 | 6.256 | 31,030 | +0.07(+1.08%) |
Apr 23, 2012 | 6.168 | 6.189 | 6.153 | 6.189 | 39,835 | +0.02(+0.33%) |
Apr 20, 2012 | 6.179 | 6.220 | 6.168 | 6.168 | 22,402 | -0.01(-0.17%) |
Apr 19, 2012 | 6.199 | 6.210 | 6.174 | 6.179 | 22,869 | -0.02(-0.25%) |
Apr 18, 2012 | 6.220 | 6.240 | 6.194 | 6.194 | 27,805 | -0.05(-0.82%) |
Apr 17, 2012 | 6.251 | 6.297 | 6.240 | 6.246 | 17,274 | -0.02(-0.25%) |
Apr 16, 2012 | 6.282 | 6.282 | 6.225 | 6.261 | 75,850 | -0.01(-0.16%) |
Apr 13, 2012 | 6.240 | 6.302 | 6.220 | 6.271 | 21,967 | +0.03(+0.49%) |
Apr 12, 2012 | 6.199 | 6.297 | 6.194 | 6.240 | 76,968 | +0.05(+0.75%) |
Apr 11, 2012 | 6.184 | 6.209 | 6.184 | 6.194 | 10,063 | +0.02(+0.25%) |
Apr 10, 2012 | 6.179 | 6.189 | 6.158 | 6.179 | 48,103 | +0.04(+0.72%) |
Apr 09, 2012 | 6.068 | 6.134 | 6.068 | 6.134 | 22,529 | +0.04(+0.67%) |
Apr 05, 2012 | 6.114 | 6.125 | 6.058 | 6.094 | 21,776 | -0.03(-0.50%) |
Apr 04, 2012 | 6.078 | 6.124 | 6.078 | 6.124 | 13,718 | +0.05(+0.84%) |
Apr 03, 2012 | 6.099 | 6.143 | 6.048 | 6.073 | 32,674 | -0.03(-0.42%) |
Apr 02, 2012 | 6.119 | 6.129 | 6.099 | 6.099 | 16,609 | +0.01(+0.08%) |
Mar 30, 2012 | 6.114 | 6.152 | 6.094 | 6.094 | 42,255 | -0.02(-0.33%) |
Mar 29, 2012 | 6.032 | 6.124 | 6.012 | 6.114 | 71,242 | +0.08(+1.38%) |
Mar 28, 2012 | 5.971 | 6.053 | 5.930 | 6.031 | 34,059 | +0.10(+1.61%) |
Mar 27, 2012 | 5.884 | 5.986 | 5.879 | 5.935 | 38,153 | +0.06(+0.96%) |
Mar 26, 2012 | 5.930 | 5.930 | 5.879 | 5.879 | 50,958 | -0.05(-0.86%) |
Mar 23, 2012 | 5.940 | 5.961 | 5.930 | 5.930 | 70,598 | -0.03(-0.43%) |
Mar 22, 2012 | 5.981 | 5.991 | 5.955 | 5.955 | 28,830 | -0.02(-0.26%) |
Mar 21, 2012 | 5.945 | 6.022 | 5.945 | 5.971 | 25,559 | +0.01(+0.18%) |
Mar 20, 2012 | 5.971 | 6.068 | 5.925 | 5.960 | 27,050 | +0.00(+0.08%) |
Mar 19, 2012 | 5.935 | 6.018 | 5.904 | 5.955 | 77,718 | +0.05(+0.87%) |
Mar 16, 2012 | 6.012 | 6.012 | 5.889 | 5.904 | 120,342 | -0.13(-2.12%) |
Mar 15, 2012 | 6.073 | 6.078 | 6.007 | 6.032 | 99,015 | -0.04(-0.67%) |
Mar 14, 2012 | 6.083 | 6.083 | 6.022 | 6.073 | 75,725 | -0.03(-0.42%) |
Mar 13, 2012 | 6.170 | 6.170 | 6.094 | 6.099 | 50,713 | -0.08(-1.31%) |
Mar 12, 2012 | 6.119 | 6.186 | 6.119 | 6.180 | 18,912 | +0.08(+1.25%) |
Mar 09, 2012 | 6.109 | 6.129 | 6.104 | 6.104 | 57,707 | -0.01(-0.08%) |
Mar 08, 2012 | 6.124 | 6.145 | 6.109 | 6.109 | 31,572 | -0.02(-0.28%) |
Mar 07, 2012 | 6.101 | 6.177 | 6.101 | 6.126 | 30,360 | +0.03(+0.42%) |
Mar 06, 2012 | 6.146 | 6.146 | 6.075 | 6.101 | 63,944 | -0.04(-0.66%) |
Mar 05, 2012 | 6.136 | 6.162 | 6.111 | 6.141 | 30,222 | -0.01(-0.17%) |
Mar 02, 2012 | 6.172 | 6.192 | 6.111 | 6.152 | 62,802 | -0.01(-0.08%) |
Mar 01, 2012 | 6.167 | 6.171 | 6.126 | 6.157 | 29,459 | +0.02(+0.25%) |
Feb 29, 2012 | 6.111 | 6.172 | 6.111 | 6.141 | 29,615 | +0.02(+0.33%) |
Feb 28, 2012 | 6.096 | 6.170 | 6.096 | 6.121 | 42,262 | +0.03(+0.42%) |
Feb 27, 2012 | 6.111 | 6.139 | 6.096 | 6.096 | 22,809 | +0.01(+0.08%) |
Feb 24, 2012 | 6.080 | 6.116 | 6.080 | 6.091 | 25,980 | +0.01(+0.08%) |
Feb 23, 2012 | 6.101 | 6.121 | 6.075 | 6.085 | 30,100 | -0.01(-0.08%) |
Feb 22, 2012 | 6.116 | 6.126 | 6.085 | 6.091 | 53,738 | -0.04(-0.58%) |
Feb 21, 2012 | 6.146 | 6.177 | 6.126 | 6.126 | 32,390 | -0.02(-0.33%) |
Feb 17, 2012 | 6.192 | 6.193 | 6.111 | 6.146 | 52,192 | -0.04(-0.66%) |
Feb 16, 2012 | 6.268 | 6.271 | 6.167 | 6.187 | 75,268 | -0.09(-1.46%) |
Feb 15, 2012 | 6.268 | 6.299 | 6.228 | 6.279 | 28,271 | +0.03(+0.49%) |
Feb 14, 2012 | 6.258 | 6.268 | 6.218 | 6.248 | 19,020 | -0.02(-0.24%) |
Feb 13, 2012 | 6.284 | 6.289 | 6.238 | 6.263 | 51,289 | +0.02(+0.24%) |
Feb 10, 2012 | 6.345 | 6.345 | 6.202 | 6.248 | 71,073 | -0.09(-1.36%) |
Feb 09, 2012 | 6.335 | 6.355 | 6.319 | 6.335 | 31,416 | +0.03(+0.45%) |
Feb 08, 2012 | 6.331 | 6.331 | 6.286 | 6.306 | 21,311 | -0.01(-0.08%) |
Feb 07, 2012 | 6.255 | 6.351 | 6.225 | 6.311 | 85,451 | +0.06(+0.89%) |
Feb 06, 2012 | 6.291 | 6.291 | 6.220 | 6.255 | 31,481 | -0.03(-0.40%) |
Feb 03, 2012 | 6.306 | 6.326 | 6.210 | 6.281 | 44,098 | -0.03(-0.40%) |
Feb 02, 2012 | 6.311 | 6.311 | 6.276 | 6.306 | 48,970 | +0.00(+0.00%) |
Feb 01, 2012 | 6.250 | 6.311 | 6.169 | 6.306 | 87,371 | +0.11(+1.71%) |
Jan 31, 2012 | 6.180 | 6.271 | 6.094 | 6.200 | 109,302 | +0.03(+0.49%) |
Jan 30, 2012 | 6.099 | 6.174 | 6.099 | 6.169 | 36,876 | +0.07(+1.13%) |
Jan 27, 2012 | 6.088 | 6.109 | 6.088 | 6.101 | 62,566 | +0.01(+0.20%) |
Jan 26, 2012 | 6.068 | 6.088 | 6.018 | 6.088 | 73,203 | +0.03(+0.50%) |
Jan 25, 2012 | 6.003 | 6.058 | 6.003 | 6.058 | 28,351 | +0.09(+1.44%) |
Jan 24, 2012 | 5.957 | 5.992 | 5.957 | 5.972 | 28,321 | +0.00(+0.00%) |
Jan 23, 2012 | 5.952 | 6.003 | 5.952 | 5.972 | 32,486 | +0.00(+0.00%) |
Jan 20, 2012 | 6.013 | 6.038 | 5.962 | 5.972 | 47,412 | -0.04(-0.67%) |
Jan 19, 2012 | 6.003 | 6.038 | 5.982 | 6.013 | 24,350 | +0.03(+0.42%) |
Jan 18, 2012 | 5.987 | 5.997 | 5.937 | 5.987 | 42,901 | +0.00(+0.00%) |
Jan 17, 2012 | 6.013 | 6.033 | 5.987 | 5.987 | 42,988 | -0.03(-0.42%) |
Jan 13, 2012 | 6.043 | 6.104 | 6.003 | 6.013 | 41,711 | +0.01(+0.17%) |
Jan 12, 2012 | 5.952 | 6.003 | 5.952 | 6.003 | 13,565 | +0.06(+1.02%) |
Jan 11, 2012 | 5.967 | 5.972 | 5.937 | 5.942 | 33,081 | -0.01(-0.12%) |
Jan 10, 2012 | 5.969 | 5.989 | 5.909 | 5.949 | 29,604 | -0.03(-0.50%) |
Jan 09, 2012 | 5.929 | 5.999 | 5.909 | 5.979 | 35,855 | +0.07(+1.11%) |
Jan 06, 2012 | 5.848 | 5.914 | 5.848 | 5.914 | 48,725 | +0.06(+1.03%) |
Jan 05, 2012 | 5.788 | 5.853 | 5.788 | 5.853 | 48,105 | +0.07(+1.13%) |
Jan 04, 2012 | 5.788 | 5.833 | 5.763 | 5.788 | 26,979 | -0.01(-0.09%) |
Dec 30, 2011 | 5.738 | 5.798 | 5.738 | 5.793 | 40,381 | +0.05(+0.88%) |
Dec 29, 2011 | 5.723 | 5.743 | 5.682 | 5.743 | 33,230 | +0.03(+0.44%) |
Dec 28, 2011 | 5.768 | 5.828 | 5.707 | 5.717 | 71,119 | -0.05(-0.87%) |
Dec 27, 2011 | 5.793 | 5.818 | 5.748 | 5.768 | 37,601 | -0.04(-0.61%) |
Dec 23, 2011 | 5.803 | 5.828 | 5.803 | 5.803 | 11,800 | +0.02(+0.35%) |
Dec 21, 2011 | 5.738 | 5.798 | 5.733 | 5.783 | 51,304 | +0.04(+0.70%) |
Dec 20, 2011 | 5.758 | 5.758 | 5.717 | 5.743 | 45,808 | -0.02(-0.26%) |
Dec 19, 2011 | 5.748 | 5.763 | 5.738 | 5.758 | 25,621 | +0.01(+0.18%) |
Dec 16, 2011 | 5.647 | 5.748 | 5.647 | 5.748 | 43,155 | +0.08(+1.42%) |
Dec 15, 2011 | 5.692 | 5.702 | 5.667 | 5.667 | 16,877 | -0.01(-0.09%) |
Dec 14, 2011 | 5.677 | 5.717 | 5.652 | 5.672 | 37,430 | +0.02(+0.27%) |
Dec 13, 2011 | 5.652 | 5.675 | 5.632 | 5.657 | 36,849 | +0.02(+0.27%) |
Dec 12, 2011 | 5.652 | 5.717 | 5.637 | 5.642 | 54,890 | -0.01(-0.09%) |
Dec 09, 2011 | 5.662 | 5.692 | 5.642 | 5.647 | 24,299 | -0.03(-0.44%) |
Dec 08, 2011 | 5.667 | 5.692 | 5.647 | 5.672 | 30,704 | +0.00(+0.06%) |
Dec 07, 2011 | 5.609 | 5.669 | 5.609 | 5.669 | 23,221 | +0.06(+1.16%) |
Dec 06, 2011 | 5.604 | 5.624 | 5.604 | 5.604 | 5,682 | +0.00(+0.09%) |
Dec 05, 2011 | 5.614 | 5.627 | 5.599 | 5.599 | 37,634 | -0.01(-0.27%) |
Dec 02, 2011 | 5.644 | 5.699 | 5.614 | 5.614 | 39,624 | -0.02(-0.27%) |
Dec 01, 2011 | 5.619 | 5.694 | 5.589 | 5.629 | 64,508 | +0.04(+0.81%) |
Nov 30, 2011 | 5.609 | 5.614 | 5.584 | 5.584 | 38,440 | -0.01(-0.18%) |
Nov 29, 2011 | 5.614 | 5.624 | 5.589 | 5.594 | 13,324 | -0.01(-0.18%) |
Nov 28, 2011 | 5.634 | 5.639 | 5.589 | 5.604 | 50,676 | -0.03(-0.44%) |
Nov 25, 2011 | 5.614 | 5.644 | 5.614 | 5.629 | 22,915 | +0.03(+0.45%) |
Nov 23, 2011 | 5.659 | 5.659 | 5.604 | 5.604 | 34,595 | -0.06(-1.15%) |
Nov 22, 2011 | 5.624 | 5.671 | 5.624 | 5.669 | 38,474 | +0.04(+0.80%) |
Nov 21, 2011 | 5.609 | 5.634 | 5.589 | 5.624 | 58,573 | +0.04(+0.63%) |
Nov 18, 2011 | 5.559 | 5.614 | 5.559 | 5.589 | 19,613 | +0.03(+0.63%) |
Nov 17, 2011 | 5.559 | 5.583 | 5.549 | 5.554 | 19,529 | +0.00(+0.00%) |
Nov 16, 2011 | 5.549 | 5.559 | 5.549 | 5.554 | 34,829 | +0.00(+0.09%) |
Nov 15, 2011 | 5.574 | 5.589 | 5.549 | 5.549 | 92,646 | -0.04(-0.72%) |
Nov 14, 2011 | 5.574 | 5.619 | 5.564 | 5.589 | 19,071 | +0.03(+0.54%) |
Nov 11, 2011 | 5.564 | 5.584 | 5.549 | 5.559 | 15,252 | +0.01(+0.18%) |
Nov 10, 2011 | 5.564 | 5.619 | 5.549 | 5.549 | 25,738 | -0.02(-0.36%) |
Nov 09, 2011 | 5.564 | 5.614 | 5.549 | 5.569 | 25,242 | +0.02(+0.33%) |
Nov 08, 2011 | 5.531 | 5.558 | 5.531 | 5.551 | 10,105 | +0.01(+0.12%) |
Nov 07, 2011 | 5.526 | 5.551 | 5.521 | 5.544 | 15,035 | +0.02(+0.42%) |
Nov 04, 2011 | 5.536 | 5.536 | 5.491 | 5.521 | 13,017 | +0.00(+0.00%) |
Nov 03, 2011 | 5.506 | 5.521 | 5.491 | 5.521 | 34,995 | +0.00(+0.09%) |
Nov 02, 2011 | 5.501 | 5.591 | 5.491 | 5.516 | 80,262 | +0.01(+0.27%) |
Nov 01, 2011 | 5.486 | 5.516 | 5.466 | 5.501 | 26,231 | +0.03(+0.64%) |
Oct 31, 2011 | 5.511 | 5.531 | 5.447 | 5.466 | 27,875 | -0.05(-0.88%) |
Oct 28, 2011 | 5.516 | 5.519 | 5.476 | 5.515 | 13,753 | -0.01(-0.20%) |
Oct 27, 2011 | 5.516 | 5.526 | 5.486 | 5.526 | 38,248 | +0.01(+0.18%) |
Oct 26, 2011 | 5.496 | 5.516 | 5.471 | 5.516 | 36,013 | +0.05(+0.91%) |
Oct 25, 2011 | 5.457 | 5.476 | 5.457 | 5.466 | 15,637 | +0.00(+0.00%) |
Oct 24, 2011 | 5.466 | 5.511 | 5.447 | 5.466 | 61,494 | +0.00(+0.00%) |
Oct 21, 2011 | 5.447 | 5.476 | 5.397 | 5.466 | 38,331 | +0.02(+0.46%) |
Oct 20, 2011 | 5.442 | 5.442 | 5.417 | 5.442 | 34,636 | +0.03(+0.55%) |
Oct 19, 2011 | 5.427 | 5.471 | 5.392 | 5.412 | 49,718 | -0.02(-0.37%) |
Oct 18, 2011 | 5.432 | 5.452 | 5.427 | 5.432 | 15,896 | -0.02(-0.36%) |
Oct 17, 2011 | 5.462 | 5.462 | 5.422 | 5.452 | 46,128 | +0.00(+0.00%) |
Oct 14, 2011 | 5.466 | 5.506 | 5.427 | 5.452 | 47,408 | -0.02(-0.36%) |
Oct 13, 2011 | 5.442 | 5.471 | 5.427 | 5.471 | 37,395 | +0.02(+0.36%) |
Oct 12, 2011 | 5.457 | 5.463 | 5.427 | 5.452 | 28,833 | -0.01(-0.18%) |
Oct 11, 2011 | 5.486 | 5.496 | 5.402 | 5.462 | 64,611 | -0.02(-0.31%) |
Oct 10, 2011 | 5.459 | 5.483 | 5.439 | 5.478 | 34,434 | +0.03(+0.54%) |
Oct 07, 2011 | 5.459 | 5.459 | 5.434 | 5.449 | 35,745 | -0.02(-0.36%) |
Oct 06, 2011 | 5.439 | 5.468 | 5.439 | 5.468 | 13,144 | +0.02(+0.36%) |
Oct 05, 2011 | 5.399 | 5.468 | 5.399 | 5.449 | 38,134 | +0.05(+0.91%) |
Oct 04, 2011 | 5.444 | 5.473 | 5.380 | 5.399 | 64,518 | -0.08(-1.44%) |
Oct 03, 2011 | 5.508 | 5.508 | 5.478 | 5.478 | 22,476 | -0.01(-0.18%) |
Sep 30, 2011 | 5.543 | 5.567 | 5.483 | 5.488 | 25,800 | -0.05(-0.98%) |
Sep 29, 2011 | 5.538 | 5.587 | 5.483 | 5.543 | 32,747 | +0.00(+0.00%) |
Sep 28, 2011 | 5.557 | 5.572 | 5.513 | 5.543 | 16,844 | +0.01(+0.18%) |
Sep 27, 2011 | 5.513 | 5.552 | 5.434 | 5.533 | 28,859 | +0.02(+0.36%) |
Sep 26, 2011 | 5.488 | 5.562 | 5.488 | 5.513 | 29,683 | -0.01(-0.18%) |
Sep 23, 2011 | 5.483 | 5.538 | 5.409 | 5.523 | 29,371 | +0.01(+0.27%) |
Sep 22, 2011 | 5.488 | 5.508 | 5.459 | 5.508 | 11,542 | +0.01(+0.18%) |
Sep 21, 2011 | 5.429 | 5.498 | 5.384 | 5.498 | 79,182 | +0.09(+1.64%) |
Sep 20, 2011 | 5.394 | 5.434 | 5.392 | 5.409 | 18,636 | +0.00(+0.00%) |
Sep 19, 2011 | 5.459 | 5.459 | 5.320 | 5.409 | 84,123 | -0.05(-0.91%) |
Sep 16, 2011 | 5.478 | 5.503 | 5.442 | 5.459 | 17,073 | -0.00(-0.09%) |
Sep 15, 2011 | 5.503 | 5.503 | 5.419 | 5.463 | 10,668 | -0.04(-0.72%) |
Sep 14, 2011 | 5.468 | 5.528 | 5.443 | 5.503 | 24,948 | +0.02(+0.45%) |
Sep 13, 2011 | 5.429 | 5.547 | 5.384 | 5.479 | 69,910 | +0.05(+0.91%) |
Sep 12, 2011 | 5.488 | 5.493 | 5.409 | 5.429 | 6,326 | -0.03(-0.54%) |
Sep 09, 2011 | 5.419 | 5.478 | 5.389 | 5.459 | 24,871 | +0.00(+0.00%) |
Sep 08, 2011 | 5.463 | 5.518 | 5.439 | 5.459 | 28,901 | +0.03(+0.51%) |
Sep 07, 2011 | 5.401 | 5.441 | 5.391 | 5.431 | 41,633 | +0.04(+0.73%) |
Sep 06, 2011 | 5.333 | 5.391 | 5.333 | 5.391 | 19,945 | +0.05(+0.89%) |
Sep 02, 2011 | 5.367 | 5.377 | 5.344 | 5.344 | 17,744 | -0.02(-0.43%) |
Sep 01, 2011 | 5.337 | 5.367 | 5.313 | 5.367 | 18,035 | +0.05(+0.92%) |
Aug 31, 2011 | 5.298 | 5.328 | 5.239 | 5.318 | 35,949 | +0.04(+0.84%) |
Aug 30, 2011 | 5.264 | 5.347 | 5.234 | 5.274 | 33,737 | +0.02(+0.37%) |
Aug 29, 2011 | 5.264 | 5.264 | 5.220 | 5.254 | 41,614 | +0.01(+0.19%) |
Aug 26, 2011 | 5.293 | 5.298 | 5.229 | 5.244 | 30,049 | -0.06(-1.11%) |
Aug 25, 2011 | 5.269 | 5.308 | 5.254 | 5.303 | 14,221 | +0.04(+0.75%) |
Aug 24, 2011 | 5.259 | 5.308 | 5.259 | 5.264 | 22,512 | +0.00(+0.09%) |
Aug 23, 2011 | 5.259 | 5.302 | 5.259 | 5.259 | 12,162 | -0.04(-0.74%) |
Aug 22, 2011 | 5.303 | 5.313 | 5.249 | 5.298 | 17,514 | +0.00(+0.00%) |
Aug 19, 2011 | 5.269 | 5.362 | 5.259 | 5.298 | 76,706 | -0.00(-0.09%) |
Aug 18, 2011 | 5.347 | 5.377 | 5.254 | 5.303 | 34,014 | -0.07(-1.37%) |
Aug 17, 2011 | 5.382 | 5.396 | 5.323 | 5.377 | 26,906 | -0.01(-0.18%) |
Aug 16, 2011 | 5.313 | 5.387 | 5.264 | 5.387 | 47,166 | +0.06(+1.11%) |
Aug 15, 2011 | 5.352 | 5.396 | 5.254 | 5.328 | 26,611 | -0.01(-0.27%) |
Aug 12, 2011 | 5.244 | 5.377 | 5.244 | 5.342 | 37,228 | +0.04(+0.83%) |
Aug 11, 2011 | 5.269 | 5.328 | 5.269 | 5.298 | 17,396 | -0.01(-0.19%) |
Aug 10, 2011 | 5.264 | 5.323 | 5.264 | 5.308 | 9,565 | +0.04(+0.82%) |
Aug 09, 2011 | 5.313 | 5.283 | 5.052 | 5.265 | 66,385 | +0.12(+2.28%) |
Aug 08, 2011 | 5.280 | 5.280 | 5.006 | 5.148 | 104,993 | -0.18(-3.30%) |
Aug 05, 2011 | 5.382 | 5.382 | 5.255 | 5.323 | 74,293 | -0.06(-1.18%) |
Aug 04, 2011 | 5.406 | 5.489 | 5.387 | 5.387 | 43,621 | -0.02(-0.45%) |
Aug 03, 2011 | 5.387 | 5.411 | 5.367 | 5.411 | 29,466 | +0.02(+0.36%) |
Aug 02, 2011 | 5.358 | 5.392 | 5.358 | 5.392 | 35,575 | +0.02(+0.45%) |
Aug 01, 2011 | 5.333 | 5.367 | 5.314 | 5.367 | 23,478 | +0.06(+1.10%) |
Jul 29, 2011 | 5.294 | 5.328 | 5.262 | 5.309 | 12,253 | -0.02(-0.37%) |
Jul 28, 2011 | 5.294 | 5.328 | 5.270 | 5.328 | 34,924 | +0.01(+0.17%) |
Jul 27, 2011 | 5.348 | 5.348 | 5.294 | 5.320 | 30,110 | -0.03(-0.53%) |
Jul 26, 2011 | 5.392 | 5.392 | 5.289 | 5.348 | 55,336 | -0.04(-0.81%) |
Jul 25, 2011 | 5.455 | 5.455 | 5.358 | 5.392 | 38,434 | -0.07(-1.34%) |
Jul 22, 2011 | 5.446 | 5.465 | 5.441 | 5.465 | 33,764 | +0.03(+0.54%) |
Jul 21, 2011 | 5.377 | 5.441 | 5.367 | 5.436 | 51,149 | +0.07(+1.27%) |
Jul 20, 2011 | 5.367 | 5.377 | 5.343 | 5.367 | 68,407 | -0.01(-0.18%) |
Jul 19, 2011 | 5.397 | 5.397 | 5.364 | 5.377 | 11,124 | -0.01(-0.27%) |
Jul 18, 2011 | 5.455 | 5.455 | 5.392 | 5.392 | 21,963 | -0.05(-0.99%) |
Jul 15, 2011 | 5.450 | 5.465 | 5.436 | 5.445 | 27,304 | -0.01(-0.18%) |
Jul 14, 2011 | 5.465 | 5.465 | 5.455 | 5.455 | 6,613 | -0.01(-0.18%) |
Jul 13, 2011 | 5.460 | 5.480 | 5.450 | 5.465 | 11,222 | +0.00(+0.09%) |
Jul 12, 2011 | 5.421 | 5.460 | 5.421 | 5.460 | 19,539 | +0.05(+0.90%) |
Jul 11, 2011 | 5.475 | 5.484 | 5.392 | 5.411 | 16,936 | -0.05(-0.97%) |
Jul 08, 2011 | 5.455 | 5.484 | 5.445 | 5.464 | 14,684 | +0.01(+0.26%) |
Jul 07, 2011 | 5.441 | 5.489 | 5.436 | 5.450 | 37,041 | +0.02(+0.42%) |
Jul 06, 2011 | 5.399 | 5.433 | 5.399 | 5.428 | 48,039 | +0.02(+0.36%) |
Jul 05, 2011 | 5.350 | 5.408 | 5.350 | 5.408 | 67,825 | +0.06(+1.09%) |
Jul 01, 2011 | 5.355 | 5.360 | 5.331 | 5.350 | 29,860 | -0.01(-0.18%) |
Jun 30, 2011 | 5.302 | 5.360 | 5.302 | 5.360 | 39,238 | +0.06(+1.10%) |
Jun 29, 2011 | 5.340 | 5.340 | 5.284 | 5.302 | 24,819 | -0.06(-1.09%) |
Jun 28, 2011 | 5.316 | 5.370 | 5.292 | 5.360 | 27,448 | +0.06(+1.10%) |
Jun 27, 2011 | 5.297 | 5.311 | 5.258 | 5.302 | 28,516 | +0.01(+0.28%) |
Jun 24, 2011 | 5.302 | 5.311 | 5.287 | 5.287 | 19,507 | -0.01(-0.18%) |
Jun 23, 2011 | 5.287 | 5.331 | 5.287 | 5.297 | 13,577 | +0.00(+0.00%) |
Jun 22, 2011 | 5.331 | 5.331 | 5.291 | 5.297 | 17,140 | -0.03(-0.55%) |
Jun 21, 2011 | 5.277 | 5.345 | 5.253 | 5.326 | 51,996 | +0.05(+0.92%) |
Jun 20, 2011 | 5.239 | 5.277 | 5.233 | 5.277 | 43,341 | +0.06(+1.12%) |
Jun 17, 2011 | 5.263 | 5.263 | 5.190 | 5.219 | 62,718 | -0.04(-0.83%) |
Jun 16, 2011 | 5.243 | 5.263 | 5.243 | 5.263 | 12,683 | +0.00(+0.00%) |
Jun 15, 2011 | 5.234 | 5.263 | 5.219 | 5.263 | 21,263 | +0.04(+0.84%) |
Jun 14, 2011 | 5.219 | 5.239 | 5.219 | 5.219 | 18,148 | +0.00(+0.00%) |
Jun 13, 2011 | 5.277 | 5.277 | 5.219 | 5.219 | 62,001 | -0.06(-1.10%) |
Jun 10, 2011 | 5.340 | 5.340 | 5.273 | 5.277 | 12,802 | -0.06(-1.18%) |
Jun 09, 2011 | 5.350 | 5.399 | 5.340 | 5.340 | 20,241 | -0.00(-0.01%) |
Jun 08, 2011 | 5.323 | 5.342 | 5.322 | 5.341 | 8,638 | +0.04(+0.71%) |
Jun 07, 2011 | 5.352 | 5.386 | 5.294 | 5.304 | 28,109 | -0.04(-0.72%) |
Jun 06, 2011 | 5.313 | 5.371 | 5.294 | 5.342 | 44,313 | +0.06(+1.10%) |