Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.581 | 4.613 | 4.559 | 4.610 | 1,016,806 | +0.03(+0.59%) |
May 30, 2012 | 4.593 | 4.610 | 4.554 | 4.584 | 930,863 | -0.09(-1.98%) |
May 29, 2012 | 4.650 | 4.698 | 4.650 | 4.676 | 784,175 | +0.05(+1.11%) |
May 25, 2012 | 4.613 | 4.642 | 4.606 | 4.625 | 469,822 | +0.03(+0.74%) |
May 24, 2012 | 4.632 | 4.640 | 4.571 | 4.591 | 426,342 | +0.03(+0.59%) |
May 23, 2012 | 4.562 | 4.579 | 4.498 | 4.564 | 1,118,495 | -0.06(-1.37%) |
May 22, 2012 | 4.647 | 4.679 | 4.613 | 4.628 | 805,809 | -0.12(-2.47%) |
May 21, 2012 | 4.689 | 4.745 | 4.676 | 4.745 | 645,518 | +0.06(+1.30%) |
May 18, 2012 | 4.698 | 4.711 | 4.662 | 4.684 | 578,668 | +0.03(+0.63%) |
May 17, 2012 | 4.696 | 4.706 | 4.640 | 4.654 | 491,225 | -0.05(-1.09%) |
May 16, 2012 | 4.735 | 4.745 | 4.686 | 4.706 | 911,815 | -0.06(-1.33%) |
May 15, 2012 | 4.833 | 4.833 | 4.750 | 4.769 | 886,782 | +0.02(+0.36%) |
May 14, 2012 | 4.762 | 4.781 | 4.732 | 4.752 | 813,728 | -0.11(-2.21%) |
May 11, 2012 | 4.840 | 4.874 | 4.830 | 4.859 | 423,130 | -0.04(-0.75%) |
May 10, 2012 | 4.916 | 4.940 | 4.889 | 4.896 | 436,708 | +0.03(+0.65%) |
May 09, 2012 | 4.835 | 4.881 | 4.806 | 4.864 | 872,847 | -0.06(-1.19%) |
May 08, 2012 | 4.945 | 4.945 | 4.859 | 4.923 | 1,146,229 | -0.11(-2.28%) |
May 07, 2012 | 5.050 | 5.077 | 5.025 | 5.038 | 1,714,228 | +0.05(+1.03%) |
May 04, 2012 | 5.001 | 5.001 | 4.959 | 4.986 | 851,673 | -0.08(-1.54%) |
May 03, 2012 | 5.103 | 5.103 | 5.053 | 5.064 | 950,128 | -0.09(-1.75%) |
May 02, 2012 | 5.182 | 5.182 | 5.133 | 5.155 | 569,109 | -0.05(-0.89%) |
May 01, 2012 | 5.177 | 5.227 | 5.160 | 5.201 | 264,138 | +0.01(+0.28%) |
Apr 30, 2012 | 5.140 | 5.206 | 5.140 | 5.186 | 1,204,946 | +0.03(+0.52%) |
Apr 27, 2012 | 5.157 | 5.165 | 5.125 | 5.160 | 472,985 | +0.00(+0.09%) |
Apr 26, 2012 | 5.147 | 5.165 | 5.121 | 5.155 | 889,609 | -0.01(-0.14%) |
Apr 25, 2012 | 5.179 | 5.186 | 5.162 | 5.162 | 308,511 | +0.01(+0.19%) |
Apr 24, 2012 | 5.167 | 5.179 | 5.128 | 5.152 | 493,532 | +0.00(+0.00%) |
Apr 23, 2012 | 5.145 | 5.152 | 5.091 | 5.152 | 887,195 | -0.15(-2.90%) |
Apr 20, 2012 | 5.296 | 5.323 | 5.296 | 5.306 | 692,406 | +0.01(+0.28%) |
Apr 19, 2012 | 5.330 | 5.348 | 5.279 | 5.291 | 542,162 | -0.04(-0.69%) |
Apr 18, 2012 | 5.333 | 5.335 | 5.306 | 5.328 | 394,286 | -0.03(-0.55%) |
Apr 17, 2012 | 5.330 | 5.362 | 5.316 | 5.357 | 852,000 | +0.09(+1.71%) |
Apr 16, 2012 | 5.296 | 5.313 | 5.225 | 5.267 | 549,025 | -0.02(-0.37%) |
Apr 13, 2012 | 5.287 | 5.296 | 5.252 | 5.287 | 937,652 | -0.12(-2.17%) |
Apr 12, 2012 | 5.348 | 5.426 | 5.335 | 5.404 | 1,011,103 | +0.08(+1.42%) |
Apr 11, 2012 | 5.323 | 5.340 | 5.299 | 5.328 | 540,310 | +0.05(+1.02%) |
Apr 10, 2012 | 5.330 | 5.340 | 5.243 | 5.274 | 746,325 | -0.07(-1.37%) |
Apr 09, 2012 | 5.345 | 5.362 | 5.299 | 5.348 | 614,334 | -0.08(-1.53%) |
Apr 05, 2012 | 5.382 | 5.433 | 5.382 | 5.431 | 955,070 | +0.03(+0.63%) |
Apr 04, 2012 | 5.406 | 5.433 | 5.379 | 5.396 | 618,767 | -0.08(-1.51%) |
Apr 03, 2012 | 5.494 | 5.509 | 5.472 | 5.479 | 680,049 | -0.02(-0.31%) |
Apr 02, 2012 | 5.394 | 5.506 | 5.382 | 5.496 | 1,080,350 | +0.05(+0.99%) |
Mar 30, 2012 | 5.387 | 5.448 | 5.358 | 5.443 | 1,565,549 | +0.15(+2.76%) |
Mar 29, 2012 | 5.262 | 5.309 | 5.250 | 5.296 | 925,115 | +0.01(+0.14%) |
Mar 28, 2012 | 5.330 | 5.330 | 5.272 | 5.289 | 946,478 | -0.07(-1.23%) |
Mar 27, 2012 | 5.348 | 5.384 | 5.335 | 5.355 | 656,015 | +0.00(+0.00%) |
Mar 26, 2012 | 5.294 | 5.360 | 5.294 | 5.355 | 734,013 | +0.00(+0.05%) |
Mar 23, 2012 | 5.384 | 5.394 | 5.299 | 5.352 | 480,655 | +0.05(+0.97%) |
Mar 22, 2012 | 5.343 | 5.343 | 5.277 | 5.301 | 737,828 | -0.14(-2.56%) |
Mar 21, 2012 | 5.504 | 5.504 | 5.431 | 5.440 | 662,476 | +0.05(+0.95%) |
Mar 20, 2012 | 5.431 | 5.462 | 5.384 | 5.389 | 747,907 | -0.10(-1.82%) |
Mar 19, 2012 | 5.523 | 5.523 | 5.466 | 5.489 | 1,057,819 | -0.10(-1.88%) |
Mar 16, 2012 | 5.594 | 5.606 | 5.565 | 5.594 | 2,410,424 | -0.06(-0.99%) |
Mar 15, 2012 | 5.650 | 5.670 | 5.601 | 5.650 | 1,126,111 | -0.07(-1.28%) |
Mar 14, 2012 | 5.701 | 5.743 | 5.689 | 5.723 | 1,163,158 | -0.01(-0.13%) |
Mar 13, 2012 | 5.711 | 5.736 | 5.689 | 5.731 | 2,680,135 | +0.06(+1.12%) |
Mar 12, 2012 | 5.670 | 5.670 | 5.611 | 5.667 | 740,319 | -0.00(-0.04%) |
Mar 09, 2012 | 5.662 | 5.694 | 5.636 | 5.670 | 1,706,218 | +0.13(+2.29%) |
Mar 08, 2012 | 5.526 | 5.553 | 5.501 | 5.543 | 602,755 | +0.09(+1.66%) |
Mar 07, 2012 | 5.428 | 5.452 | 5.411 | 5.452 | 480,503 | +0.08(+1.45%) |
Mar 06, 2012 | 5.406 | 5.418 | 5.345 | 5.374 | 1,282,817 | -0.20(-3.55%) |
Mar 05, 2012 | 5.601 | 5.677 | 5.554 | 5.572 | 1,425,211 | -0.10(-1.85%) |
Mar 02, 2012 | 5.675 | 5.701 | 5.645 | 5.677 | 2,314,575 | -0.05(-0.94%) |
Mar 01, 2012 | 5.677 | 5.736 | 5.658 | 5.731 | 453,416 | +0.04(+0.69%) |
Feb 29, 2012 | 5.755 | 5.755 | 5.675 | 5.692 | 751,422 | -0.04(-0.72%) |
Feb 28, 2012 | 5.662 | 5.743 | 5.658 | 5.733 | 1,435,221 | +0.15(+2.71%) |
Feb 27, 2012 | 5.594 | 5.594 | 5.504 | 5.582 | 1,300,611 | -0.13(-2.22%) |
Feb 24, 2012 | 5.692 | 5.733 | 5.662 | 5.709 | 1,854,594 | +0.00(+0.04%) |
Feb 23, 2012 | 5.784 | 5.924 | 5.679 | 5.706 | 1,035,567 | -0.03(-0.47%) |
Feb 22, 2012 | 5.740 | 5.753 | 5.711 | 5.733 | 643,977 | -0.10(-1.80%) |
Feb 21, 2012 | 5.855 | 5.869 | 5.814 | 5.838 | 612,990 | +0.03(+0.50%) |
Feb 17, 2012 | 5.823 | 5.833 | 5.789 | 5.809 | 499,440 | +0.00(+0.08%) |
Feb 16, 2012 | 5.760 | 5.804 | 5.743 | 5.804 | 559,378 | +0.06(+1.11%) |
Feb 15, 2012 | 5.748 | 5.794 | 5.736 | 5.740 | 838,795 | +0.07(+1.16%) |
Feb 14, 2012 | 5.662 | 5.699 | 5.658 | 5.675 | 450,860 | -0.01(-0.26%) |
Feb 13, 2012 | 5.731 | 5.731 | 5.660 | 5.689 | 561,160 | +0.07(+1.30%) |
Feb 10, 2012 | 5.606 | 5.626 | 5.582 | 5.616 | 614,830 | -0.09(-1.54%) |
Feb 09, 2012 | 5.697 | 5.733 | 5.682 | 5.704 | 631,300 | +0.03(+0.52%) |
Feb 08, 2012 | 5.684 | 5.716 | 5.640 | 5.675 | 958,827 | +0.03(+0.52%) |
Feb 07, 2012 | 5.660 | 5.665 | 5.599 | 5.645 | 835,960 | -0.07(-1.15%) |
Feb 06, 2012 | 5.665 | 5.714 | 5.645 | 5.711 | 609,200 | +0.01(+0.21%) |
Feb 03, 2012 | 5.662 | 5.736 | 5.662 | 5.699 | 1,111,951 | +0.13(+2.28%) |
Feb 02, 2012 | 5.565 | 5.609 | 5.538 | 5.572 | 986,753 | +0.01(+0.22%) |
Feb 01, 2012 | 5.455 | 5.562 | 5.455 | 5.560 | 1,648,783 | +0.20(+3.64%) |
Jan 31, 2012 | 5.389 | 5.411 | 5.313 | 5.365 | 1,629,399 | +0.09(+1.76%) |
Jan 30, 2012 | 5.240 | 5.274 | 5.190 | 5.272 | 703,874 | -0.07(-1.37%) |
Jan 27, 2012 | 5.296 | 5.352 | 5.294 | 5.345 | 1,006,842 | +0.05(+1.01%) |
Jan 26, 2012 | 5.362 | 5.387 | 5.291 | 5.291 | 1,720,968 | -0.07(-1.23%) |
Jan 25, 2012 | 5.335 | 5.362 | 5.311 | 5.357 | 2,203,930 | +0.03(+0.55%) |
Jan 24, 2012 | 5.330 | 5.338 | 5.291 | 5.328 | 1,959,310 | +0.02(+0.41%) |
Jan 23, 2012 | 5.265 | 5.306 | 5.252 | 5.306 | 1,034,014 | +0.04(+0.69%) |
Jan 20, 2012 | 5.250 | 5.272 | 5.230 | 5.269 | 864,144 | +0.01(+0.23%) |
Jan 19, 2012 | 5.321 | 5.330 | 5.247 | 5.257 | 1,540,375 | -0.02(-0.32%) |
Jan 18, 2012 | 5.218 | 5.277 | 5.196 | 5.274 | 938,849 | +0.06(+1.12%) |
Jan 17, 2012 | 5.152 | 5.271 | 5.145 | 5.216 | 2,300,980 | +0.20(+4.04%) |
Jan 13, 2012 | 5.040 | 5.040 | 4.991 | 5.013 | 600,211 | -0.03(-0.63%) |
Jan 12, 2012 | 5.025 | 5.045 | 4.989 | 5.045 | 554,560 | +0.03(+0.54%) |
Jan 11, 2012 | 5.008 | 5.028 | 4.999 | 5.018 | 514,346 | +0.00(+0.10%) |
Jan 10, 2012 | 4.959 | 5.028 | 4.959 | 5.013 | 1,227,652 | +0.18(+3.63%) |
Jan 09, 2012 | 4.815 | 4.845 | 4.808 | 4.837 | 659,936 | +0.05(+1.12%) |
Jan 06, 2012 | 4.825 | 4.835 | 4.772 | 4.784 | 490,095 | -0.03(-0.56%) |
Jan 05, 2012 | 4.791 | 4.840 | 4.769 | 4.811 | 832,580 | -0.02(-0.35%) |
Jan 04, 2012 | 4.784 | 4.835 | 4.769 | 4.828 | 1,263,568 | +0.18(+3.89%) |
Dec 30, 2011 | 4.608 | 4.652 | 4.581 | 4.647 | 1,605,759 | +0.04(+0.85%) |
Dec 29, 2011 | 4.620 | 4.632 | 4.571 | 4.608 | 1,977,014 | -0.01(-0.21%) |
Dec 28, 2011 | 4.706 | 4.713 | 4.542 | 4.618 | 2,916,150 | -0.05(-1.15%) |
Dec 27, 2011 | 4.736 | 4.746 | 4.667 | 4.671 | 1,050,490 | -0.09(-1.87%) |
Dec 23, 2011 | 4.770 | 4.773 | 4.741 | 4.760 | 899,920 | +0.04(+0.81%) |
Dec 21, 2011 | 4.772 | 4.789 | 4.659 | 4.722 | 3,004,621 | -0.07(-1.40%) |
Dec 20, 2011 | 4.691 | 4.789 | 4.681 | 4.789 | 2,530,960 | +0.15(+3.26%) |
Dec 19, 2011 | 4.744 | 4.751 | 4.628 | 4.638 | 1,868,996 | -0.13(-2.72%) |
Dec 16, 2011 | 4.758 | 4.804 | 4.758 | 4.768 | 819,581 | -0.03(-0.65%) |
Dec 15, 2011 | 4.837 | 4.883 | 4.782 | 4.799 | 1,403,754 | +0.05(+0.96%) |
Dec 14, 2011 | 4.806 | 4.840 | 4.707 | 4.753 | 1,957,143 | -0.08(-1.74%) |
Dec 13, 2011 | 4.912 | 4.938 | 4.813 | 4.837 | 2,168,106 | -0.05(-0.98%) |
Dec 12, 2011 | 4.976 | 4.976 | 4.844 | 4.885 | 2,245,888 | -0.24(-4.68%) |
Dec 09, 2011 | 5.113 | 5.154 | 5.104 | 5.125 | 1,581,209 | +0.00(+0.05%) |
Dec 08, 2011 | 5.207 | 5.207 | 5.094 | 5.123 | 1,673,104 | -0.18(-3.48%) |
Dec 07, 2011 | 5.267 | 5.332 | 5.248 | 5.308 | 658,718 | +0.01(+0.14%) |
Dec 06, 2011 | 5.322 | 5.329 | 5.296 | 5.300 | 991,758 | -0.06(-1.08%) |
Dec 05, 2011 | 5.334 | 5.404 | 5.334 | 5.358 | 1,335,761 | +0.02(+0.31%) |
Dec 02, 2011 | 5.418 | 5.456 | 5.322 | 5.341 | 1,507,634 | +0.06(+1.14%) |
Dec 01, 2011 | 5.262 | 5.284 | 5.226 | 5.281 | 754,367 | +0.02(+0.36%) |
Nov 30, 2011 | 5.257 | 5.264 | 5.190 | 5.262 | 2,284,167 | +0.15(+2.96%) |
Nov 29, 2011 | 5.116 | 5.142 | 5.075 | 5.111 | 690,136 | -0.07(-1.44%) |
Nov 28, 2011 | 5.190 | 5.221 | 5.137 | 5.185 | 1,512,666 | +0.22(+4.45%) |
Nov 25, 2011 | 4.940 | 5.039 | 4.940 | 4.964 | 670,453 | +0.02(+0.39%) |
Nov 23, 2011 | 4.993 | 4.998 | 4.919 | 4.945 | 1,339,956 | -0.12(-2.42%) |
Nov 22, 2011 | 5.101 | 5.120 | 5.048 | 5.068 | 1,526,371 | -0.04(-0.75%) |
Nov 21, 2011 | 5.178 | 5.226 | 5.017 | 5.106 | 2,054,349 | -0.21(-4.02%) |
Nov 18, 2011 | 5.308 | 5.353 | 5.286 | 5.320 | 865,978 | -0.01(-0.23%) |
Nov 17, 2011 | 5.471 | 5.471 | 5.322 | 5.332 | 1,044,166 | -0.13(-2.33%) |
Nov 16, 2011 | 5.516 | 5.581 | 5.456 | 5.459 | 1,136,103 | -0.17(-2.99%) |
Nov 15, 2011 | 5.576 | 5.627 | 5.533 | 5.627 | 934,058 | -0.02(-0.34%) |
Nov 14, 2011 | 5.663 | 5.668 | 5.581 | 5.646 | 1,292,850 | -0.09(-1.51%) |
Nov 11, 2011 | 5.709 | 5.793 | 5.687 | 5.733 | 659,534 | +0.06(+1.06%) |
Nov 10, 2011 | 5.670 | 5.752 | 5.625 | 5.673 | 911,972 | +0.05(+0.85%) |
Nov 09, 2011 | 5.754 | 5.785 | 5.586 | 5.625 | 940,732 | -0.33(-5.52%) |
Nov 08, 2011 | 5.953 | 5.953 | 5.850 | 5.953 | 529,269 | +0.03(+0.57%) |
Nov 07, 2011 | 5.941 | 6.001 | 5.893 | 5.920 | 1,655,137 | -0.02(-0.36%) |
Nov 04, 2011 | 5.949 | 5.949 | 5.836 | 5.941 | 788,171 | -0.03(-0.56%) |
Nov 03, 2011 | 6.001 | 6.006 | 5.941 | 5.975 | 962,310 | +0.02(+0.28%) |
Nov 02, 2011 | 5.920 | 5.963 | 5.901 | 5.958 | 617,752 | +0.12(+2.14%) |
Nov 01, 2011 | 5.807 | 5.874 | 5.793 | 5.833 | 598,428 | -0.14(-2.37%) |
Oct 31, 2011 | 6.085 | 6.085 | 5.973 | 5.975 | 671,661 | -0.21(-3.41%) |
Oct 28, 2011 | 6.165 | 6.201 | 6.105 | 6.186 | 677,801 | -0.01(-0.15%) |
Oct 27, 2011 | 6.112 | 6.271 | 6.106 | 6.196 | 1,761,000 | +0.25(+4.28%) |
Oct 26, 2011 | 5.915 | 5.944 | 5.838 | 5.941 | 1,164,651 | +0.12(+2.10%) |
Oct 25, 2011 | 5.929 | 5.934 | 5.807 | 5.819 | 1,061,508 | -0.11(-1.90%) |
Oct 24, 2011 | 5.821 | 5.934 | 5.814 | 5.932 | 811,045 | +0.09(+1.56%) |
Oct 21, 2011 | 5.802 | 5.841 | 5.759 | 5.841 | 764,781 | +0.10(+1.76%) |
Oct 20, 2011 | 5.764 | 5.819 | 5.723 | 5.740 | 912,643 | -0.09(-1.48%) |
Oct 19, 2011 | 5.841 | 5.865 | 5.769 | 5.826 | 791,050 | -0.03(-0.57%) |
Oct 18, 2011 | 5.761 | 5.872 | 5.687 | 5.860 | 1,262,274 | +0.03(+0.58%) |
Oct 17, 2011 | 5.889 | 5.889 | 5.764 | 5.826 | 1,396,681 | -0.05(-0.86%) |
Oct 14, 2011 | 5.898 | 5.956 | 5.821 | 5.877 | 922,482 | +0.08(+1.45%) |
Oct 13, 2011 | 5.764 | 5.795 | 5.694 | 5.793 | 700,125 | -0.04(-0.66%) |
Oct 12, 2011 | 5.821 | 5.913 | 5.821 | 5.831 | 1,479,524 | +0.13(+2.32%) |
Oct 11, 2011 | 5.632 | 5.704 | 5.594 | 5.699 | 854,848 | -0.03(-0.46%) |
Oct 10, 2011 | 5.653 | 5.725 | 5.653 | 5.725 | 612,641 | +0.17(+3.11%) |
Oct 07, 2011 | 5.608 | 5.608 | 5.512 | 5.552 | 751,347 | -0.05(-0.90%) |
Oct 06, 2011 | 5.473 | 5.603 | 5.420 | 5.603 | 1,291,322 | +0.13(+2.41%) |
Oct 05, 2011 | 5.375 | 5.473 | 5.344 | 5.471 | 990,420 | +0.04(+0.80%) |
Oct 04, 2011 | 5.360 | 5.442 | 5.300 | 5.428 | 1,852,667 | +0.04(+0.76%) |
Oct 03, 2011 | 5.507 | 5.569 | 5.387 | 5.387 | 1,003,517 | -0.12(-2.18%) |
Sep 30, 2011 | 5.603 | 5.625 | 5.507 | 5.507 | 1,045,633 | -0.19(-3.41%) |
Sep 29, 2011 | 5.711 | 5.783 | 5.665 | 5.701 | 2,169,269 | +0.10(+1.71%) |
Sep 28, 2011 | 5.744 | 5.744 | 5.591 | 5.605 | 2,833,462 | -0.14(-2.38%) |
Sep 27, 2011 | 5.677 | 5.756 | 5.670 | 5.742 | 1,786,847 | +0.19(+3.46%) |
Sep 26, 2011 | 5.538 | 5.550 | 5.436 | 5.550 | 1,169,086 | -0.00(-0.04%) |
Sep 23, 2011 | 5.416 | 5.552 | 5.416 | 5.552 | 1,212,853 | +0.08(+1.52%) |
Sep 22, 2011 | 5.663 | 5.663 | 5.402 | 5.469 | 2,622,999 | -0.37(-6.38%) |
Sep 21, 2011 | 5.957 | 5.957 | 5.841 | 5.841 | 807,328 | -0.12(-1.98%) |
Sep 20, 2011 | 6.031 | 6.036 | 5.941 | 5.959 | 769,716 | +0.01(+0.23%) |
Sep 19, 2011 | 5.971 | 5.976 | 5.883 | 5.945 | 1,070,537 | -0.20(-3.20%) |
Sep 16, 2011 | 6.147 | 6.179 | 6.100 | 6.142 | 2,447,878 | +0.02(+0.30%) |
Sep 15, 2011 | 6.061 | 6.140 | 6.049 | 6.123 | 1,094,882 | +0.10(+1.65%) |
Sep 14, 2011 | 6.056 | 6.075 | 5.957 | 6.024 | 1,780,008 | +0.07(+1.13%) |
Sep 13, 2011 | 5.971 | 5.989 | 5.911 | 5.957 | 1,954,485 | -0.03(-0.58%) |
Sep 12, 2011 | 6.015 | 6.017 | 5.878 | 5.992 | 1,920,007 | -0.10(-1.67%) |
Sep 09, 2011 | 6.154 | 6.154 | 6.015 | 6.093 | 1,461,655 | -0.16(-2.59%) |
Sep 08, 2011 | 6.290 | 6.316 | 6.214 | 6.255 | 1,376,843 | -0.08(-1.21%) |
Sep 07, 2011 | 6.253 | 6.346 | 6.244 | 6.332 | 927,698 | +0.17(+2.70%) |
Sep 06, 2011 | 6.059 | 6.188 | 6.031 | 6.165 | 1,595,701 | +0.04(+0.72%) |
Sep 02, 2011 | 6.130 | 6.174 | 6.091 | 6.121 | 1,618,534 | -0.06(-1.01%) |
Sep 01, 2011 | 6.137 | 6.246 | 6.024 | 6.184 | 1,518,113 | -0.03(-0.45%) |
Aug 31, 2011 | 6.165 | 6.244 | 6.130 | 6.211 | 1,918,153 | +0.13(+2.17%) |
Aug 30, 2011 | 6.061 | 6.114 | 6.045 | 6.080 | 2,077,851 | +0.01(+0.19%) |
Aug 29, 2011 | 6.012 | 6.068 | 5.964 | 6.068 | 2,752,550 | +0.21(+3.51%) |
Aug 26, 2011 | 5.830 | 5.894 | 5.684 | 5.862 | 2,567,638 | -0.05(-0.90%) |
Aug 25, 2011 | 6.015 | 6.017 | 5.851 | 5.915 | 2,085,160 | -0.15(-2.40%) |
Aug 24, 2011 | 6.056 | 6.117 | 6.012 | 6.061 | 1,151,886 | -0.12(-1.98%) |
Aug 23, 2011 | 6.017 | 6.184 | 6.017 | 6.184 | 708,018 | +0.22(+3.64%) |
Aug 22, 2011 | 6.130 | 6.163 | 5.955 | 5.966 | 1,064,373 | +0.02(+0.35%) |
Aug 19, 2011 | 5.931 | 6.038 | 5.906 | 5.945 | 1,017,368 | -0.07(-1.15%) |
Aug 18, 2011 | 6.084 | 6.084 | 5.937 | 6.015 | 1,311,329 | -0.28(-4.52%) |
Aug 17, 2011 | 6.322 | 6.346 | 6.214 | 6.299 | 1,615,642 | +0.02(+0.29%) |
Aug 16, 2011 | 6.188 | 6.281 | 6.181 | 6.281 | 2,240,108 | -0.12(-1.84%) |
Aug 15, 2011 | 6.362 | 6.399 | 6.322 | 6.399 | 1,288,816 | +0.09(+1.43%) |
Aug 12, 2011 | 6.251 | 6.309 | 6.218 | 6.309 | 1,076,913 | +0.01(+0.22%) |
Aug 11, 2011 | 6.100 | 6.380 | 6.100 | 6.295 | 1,342,452 | +0.23(+3.78%) |
Aug 10, 2011 | 6.158 | 6.184 | 6.045 | 6.066 | 1,438,822 | -0.20(-3.14%) |
Aug 09, 2011 | 6.181 | 6.269 | 6.045 | 6.262 | 1,937,432 | +0.31(+5.17%) |
Aug 08, 2011 | 6.181 | 6.235 | 5.955 | 5.955 | 3,297,668 | -0.46(-7.11%) |
Aug 05, 2011 | 6.484 | 6.503 | 6.309 | 6.410 | 2,003,565 | -0.01(-0.18%) |
Aug 04, 2011 | 6.588 | 6.612 | 6.422 | 6.422 | 2,153,437 | -0.31(-4.54%) |
Aug 03, 2011 | 6.741 | 6.792 | 6.665 | 6.727 | 2,215,827 | -0.04(-0.55%) |
Aug 02, 2011 | 6.850 | 6.877 | 6.764 | 6.764 | 699,127 | -0.17(-2.44%) |
Aug 01, 2011 | 6.912 | 6.940 | 6.831 | 6.933 | 742,877 | +0.04(+0.57%) |
Jul 29, 2011 | 6.882 | 6.908 | 6.838 | 6.894 | 853,529 | +0.00(+0.07%) |
Jul 28, 2011 | 6.864 | 6.905 | 6.830 | 6.889 | 998,746 | +0.03(+0.44%) |
Jul 27, 2011 | 6.949 | 6.961 | 6.843 | 6.859 | 1,254,152 | -0.13(-1.89%) |
Jul 26, 2011 | 6.963 | 6.996 | 6.932 | 6.991 | 1,083,094 | -0.01(-0.10%) |
Jul 25, 2011 | 7.021 | 7.063 | 6.993 | 6.998 | 906,430 | -0.03(-0.40%) |
Jul 22, 2011 | 6.956 | 7.033 | 6.954 | 7.026 | 1,293,329 | +0.04(+0.60%) |
Jul 21, 2011 | 7.007 | 7.010 | 6.940 | 6.984 | 679,666 | +0.00(+0.00%) |
Jul 20, 2011 | 6.970 | 6.984 | 6.915 | 6.984 | 942,084 | -0.02(-0.30%) |
Jul 19, 2011 | 6.954 | 7.026 | 6.954 | 7.005 | 930,685 | +0.11(+1.58%) |
Jul 18, 2011 | 6.889 | 6.919 | 6.855 | 6.896 | 861,405 | -0.06(-0.86%) |
Jul 15, 2011 | 6.940 | 6.961 | 6.898 | 6.956 | 651,015 | +0.05(+0.70%) |
Jul 14, 2011 | 6.915 | 6.977 | 6.882 | 6.908 | 971,275 | -0.01(-0.10%) |
Jul 13, 2011 | 6.880 | 6.931 | 6.801 | 6.915 | 2,541,460 | +0.08(+1.15%) |
Jul 12, 2011 | 6.750 | 6.875 | 6.750 | 6.836 | 1,155,794 | -0.04(-0.54%) |
Jul 11, 2011 | 6.894 | 6.917 | 6.859 | 6.873 | 786,592 | -0.13(-1.88%) |
Jul 08, 2011 | 7.044 | 7.044 | 6.941 | 7.005 | 751,206 | -0.11(-1.56%) |
Jul 07, 2011 | 7.056 | 7.148 | 7.056 | 7.116 | 1,084,374 | +0.15(+2.09%) |
Jul 06, 2011 | 6.942 | 6.973 | 6.901 | 6.970 | 1,297,379 | -0.05(-0.66%) |
Jul 05, 2011 | 6.989 | 7.016 | 6.977 | 7.016 | 719,033 | -0.00(-0.03%) |
Jul 01, 2011 | 7.016 | 7.021 | 6.942 | 7.019 | 349,909 | +0.01(+0.13%) |
Jun 30, 2011 | 6.947 | 7.012 | 6.945 | 7.010 | 1,201,606 | +0.08(+1.13%) |
Jun 29, 2011 | 6.926 | 6.940 | 6.873 | 6.931 | 699,792 | +0.05(+0.67%) |
Jun 28, 2011 | 6.783 | 6.896 | 6.783 | 6.885 | 1,127,285 | +0.13(+1.88%) |
Jun 27, 2011 | 6.732 | 6.812 | 6.718 | 6.757 | 1,127,463 | +0.09(+1.35%) |
Jun 24, 2011 | 6.700 | 6.723 | 6.665 | 6.667 | 499,530 | +0.06(+0.87%) |
Jun 23, 2011 | 6.480 | 6.621 | 6.480 | 6.609 | 839,766 | +0.05(+0.81%) |
Jun 22, 2011 | 6.570 | 6.588 | 6.517 | 6.556 | 788,438 | -0.06(-0.94%) |
Jun 21, 2011 | 6.563 | 6.630 | 6.533 | 6.619 | 1,564,107 | +0.08(+1.20%) |
Jun 20, 2011 | 6.519 | 6.542 | 6.473 | 6.540 | 2,252,950 | -0.10(-1.46%) |
Jun 17, 2011 | 6.679 | 6.689 | 6.630 | 6.637 | 891,547 | -0.03(-0.45%) |
Jun 16, 2011 | 6.690 | 6.739 | 6.653 | 6.667 | 1,051,673 | -0.06(-0.96%) |
Jun 15, 2011 | 6.780 | 6.815 | 6.665 | 6.732 | 1,730,643 | -0.18(-2.55%) |
Jun 14, 2011 | 6.815 | 6.908 | 6.815 | 6.908 | 862,533 | +0.13(+1.88%) |
Jun 13, 2011 | 6.808 | 6.861 | 6.780 | 6.780 | 736,297 | -0.03(-0.41%) |
Jun 10, 2011 | 6.880 | 6.880 | 6.787 | 6.808 | 784,941 | -0.10(-1.51%) |
Jun 09, 2011 | 6.859 | 6.935 | 6.855 | 6.912 | 329,519 | +0.03(+0.50%) |
Jun 08, 2011 | 6.882 | 6.905 | 6.845 | 6.878 | 929,120 | -0.01(-0.13%) |
Jun 07, 2011 | 6.875 | 6.931 | 6.875 | 6.887 | 621,621 | +0.10(+1.43%) |
Jun 06, 2011 | 6.843 | 6.882 | 6.790 | 6.790 | 622,969 | -0.07(-1.01%) |