Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.664 | 5.821 | 5.559 | 5.821 | 66,830 | +0.16(+2.78%) |
May 30, 2012 | 5.687 | 5.729 | 5.625 | 5.664 | 32,974 | -0.05(-0.92%) |
May 29, 2012 | 5.716 | 5.737 | 5.683 | 5.716 | 11,955 | +0.05(+0.96%) |
May 25, 2012 | 5.725 | 5.725 | 5.662 | 5.662 | 20,632 | -0.06(-1.03%) |
May 24, 2012 | 5.735 | 5.758 | 5.664 | 5.720 | 11,893 | -0.02(-0.29%) |
May 23, 2012 | 5.790 | 5.804 | 5.685 | 5.737 | 24,236 | -0.05(-0.91%) |
May 22, 2012 | 5.874 | 5.960 | 5.779 | 5.790 | 44,200 | -0.08(-1.29%) |
May 21, 2012 | 5.830 | 5.905 | 5.769 | 5.865 | 25,813 | +0.04(+0.68%) |
May 18, 2012 | 5.811 | 5.911 | 5.767 | 5.825 | 20,889 | -0.03(-0.47%) |
May 17, 2012 | 5.859 | 5.962 | 5.813 | 5.853 | 48,824 | -0.02(-0.36%) |
May 16, 2012 | 5.936 | 5.976 | 5.844 | 5.874 | 25,704 | -0.06(-1.06%) |
May 15, 2012 | 5.930 | 6.041 | 5.930 | 5.936 | 32,602 | -0.02(-0.39%) |
May 14, 2012 | 5.943 | 6.033 | 5.943 | 5.960 | 20,422 | -0.06(-1.01%) |
May 11, 2012 | 6.022 | 6.056 | 5.993 | 6.020 | 30,280 | -0.09(-1.51%) |
May 10, 2012 | 6.109 | 6.127 | 6.027 | 6.113 | 6,297 | +0.02(+0.38%) |
May 09, 2012 | 6.127 | 6.159 | 6.037 | 6.090 | 11,340 | -0.03(-0.55%) |
May 08, 2012 | 6.058 | 6.188 | 6.058 | 6.123 | 36,582 | +0.03(+0.45%) |
May 07, 2012 | 6.138 | 6.138 | 6.033 | 6.096 | 21,347 | -0.02(-0.27%) |
May 04, 2012 | 6.094 | 6.199 | 6.092 | 6.113 | 27,630 | -0.02(-0.27%) |
May 03, 2012 | 6.153 | 6.153 | 6.079 | 6.129 | 12,351 | -0.05(-0.88%) |
May 02, 2012 | 6.174 | 6.234 | 6.146 | 6.184 | 16,904 | -0.01(-0.24%) |
May 01, 2012 | 6.159 | 6.278 | 6.155 | 6.199 | 28,535 | +0.03(+0.51%) |
Apr 30, 2012 | 6.203 | 6.213 | 6.167 | 6.167 | 20,584 | -0.07(-1.08%) |
Apr 27, 2012 | 6.197 | 6.236 | 6.157 | 6.234 | 25,885 | +0.04(+0.58%) |
Apr 26, 2012 | 6.176 | 6.249 | 6.075 | 6.199 | 58,011 | +0.01(+0.17%) |
Apr 25, 2012 | 6.182 | 6.188 | 6.142 | 6.188 | 42,751 | +0.04(+0.72%) |
Apr 24, 2012 | 6.031 | 6.176 | 6.031 | 6.144 | 27,468 | +0.11(+1.88%) |
Apr 23, 2012 | 6.142 | 6.142 | 6.006 | 6.031 | 44,510 | -0.21(-3.36%) |
Apr 20, 2012 | 6.304 | 6.306 | 6.199 | 6.241 | 43,719 | +0.24(+3.98%) |
Apr 19, 2012 | 6.129 | 6.148 | 5.943 | 6.002 | 84,382 | -0.15(-2.42%) |
Apr 18, 2012 | 6.266 | 6.266 | 6.117 | 6.150 | 18,434 | -0.17(-2.66%) |
Apr 17, 2012 | 6.180 | 6.341 | 6.180 | 6.318 | 13,486 | +0.16(+2.66%) |
Apr 16, 2012 | 6.075 | 6.159 | 6.075 | 6.155 | 10,463 | +0.11(+1.88%) |
Apr 13, 2012 | 6.098 | 6.109 | 6.041 | 6.041 | 9,138 | -0.11(-1.81%) |
Apr 12, 2012 | 6.062 | 6.153 | 6.062 | 6.153 | 13,047 | +0.08(+1.38%) |
Apr 11, 2012 | 6.022 | 6.069 | 5.997 | 6.069 | 23,592 | +0.11(+1.79%) |
Apr 10, 2012 | 5.968 | 6.037 | 5.930 | 5.962 | 47,156 | -0.04(-0.70%) |
Apr 09, 2012 | 5.978 | 6.083 | 5.947 | 6.004 | 48,043 | -0.03(-0.56%) |
Apr 05, 2012 | 6.083 | 6.083 | 5.997 | 6.037 | 11,264 | -0.05(-0.79%) |
Apr 04, 2012 | 6.190 | 6.205 | 6.083 | 6.085 | 29,403 | -0.13(-2.13%) |
Apr 03, 2012 | 6.293 | 6.293 | 6.197 | 6.218 | 16,074 | -0.08(-1.20%) |
Apr 02, 2012 | 6.253 | 6.306 | 6.228 | 6.293 | 20,813 | +0.05(+0.84%) |
Mar 30, 2012 | 6.505 | 6.505 | 6.241 | 6.241 | 80,530 | -0.22(-3.41%) |
Mar 29, 2012 | 6.576 | 6.576 | 6.404 | 6.461 | 38,194 | -0.14(-2.10%) |
Mar 28, 2012 | 6.612 | 6.648 | 6.480 | 6.599 | 15,326 | -0.04(-0.60%) |
Mar 27, 2012 | 6.683 | 6.704 | 6.620 | 6.639 | 26,309 | -0.05(-0.75%) |
Mar 26, 2012 | 6.725 | 6.763 | 6.648 | 6.690 | 35,972 | -0.03(-0.41%) |
Mar 23, 2012 | 6.616 | 6.717 | 6.567 | 6.717 | 19,263 | +0.16(+2.40%) |
Mar 22, 2012 | 6.576 | 6.589 | 6.547 | 6.560 | 7,942 | -0.10(-1.51%) |
Mar 21, 2012 | 6.671 | 6.671 | 6.652 | 6.660 | 7,794 | -0.01(-0.16%) |
Mar 20, 2012 | 6.660 | 6.706 | 6.595 | 6.671 | 14,916 | -0.06(-0.90%) |
Mar 19, 2012 | 6.635 | 6.732 | 6.635 | 6.732 | 15,631 | +0.12(+1.87%) |
Mar 16, 2012 | 6.922 | 6.922 | 6.608 | 6.608 | 60,094 | -0.33(-4.81%) |
Mar 15, 2012 | 6.929 | 6.941 | 6.929 | 6.941 | 4,981 | +0.04(+0.55%) |
Mar 14, 2012 | 6.901 | 6.962 | 6.901 | 6.904 | 14,158 | +0.00(+0.06%) |
Mar 13, 2012 | 6.713 | 6.899 | 6.671 | 6.899 | 74,705 | +0.24(+3.66%) |
Mar 12, 2012 | 6.604 | 6.713 | 6.551 | 6.656 | 26,057 | +0.10(+1.50%) |
Mar 09, 2012 | 6.239 | 6.713 | 6.239 | 6.557 | 106,030 | +0.37(+6.04%) |
Mar 08, 2012 | 6.109 | 6.184 | 6.048 | 6.184 | 34,699 | +0.08(+1.34%) |
Mar 07, 2012 | 6.073 | 6.102 | 6.052 | 6.102 | 32,030 | +0.06(+1.01%) |
Mar 06, 2012 | 5.974 | 6.043 | 5.974 | 6.041 | 89,731 | +0.03(+0.45%) |
Mar 05, 2012 | 6.094 | 6.094 | 5.880 | 6.014 | 48,367 | -0.13(-2.15%) |
Mar 02, 2012 | 6.299 | 6.299 | 6.146 | 6.146 | 32,845 | -0.19(-2.95%) |
Mar 01, 2012 | 6.329 | 6.346 | 6.260 | 6.333 | 44,958 | +0.07(+1.11%) |
Feb 29, 2012 | 6.396 | 6.404 | 6.264 | 6.264 | 28,130 | -0.11(-1.71%) |
Feb 28, 2012 | 6.354 | 6.381 | 6.350 | 6.373 | 14,639 | -0.01(-0.10%) |
Feb 27, 2012 | 6.348 | 6.398 | 6.348 | 6.379 | 21,065 | +0.02(+0.30%) |
Feb 24, 2012 | 6.367 | 6.367 | 6.348 | 6.360 | 5,696 | -0.06(-0.98%) |
Feb 23, 2012 | 6.360 | 6.423 | 6.335 | 6.423 | 54,478 | +0.06(+0.96%) |
Feb 22, 2012 | 6.394 | 6.408 | 6.352 | 6.362 | 19,221 | -0.03(-0.46%) |
Feb 21, 2012 | 6.467 | 6.467 | 6.343 | 6.392 | 10,378 | -0.07(-1.10%) |
Feb 17, 2012 | 6.463 | 6.610 | 6.461 | 6.463 | 56,328 | +0.05(+0.79%) |
Feb 16, 2012 | 6.354 | 6.438 | 6.329 | 6.413 | 26,605 | +0.01(+0.10%) |
Feb 15, 2012 | 6.457 | 6.457 | 6.367 | 6.406 | 10,730 | -0.03(-0.39%) |
Feb 14, 2012 | 6.522 | 6.522 | 6.335 | 6.432 | 72,708 | -0.14(-2.11%) |
Feb 13, 2012 | 6.566 | 6.593 | 6.513 | 6.570 | 13,419 | +0.09(+1.36%) |
Feb 10, 2012 | 6.543 | 6.543 | 6.482 | 6.482 | 12,937 | -0.10(-1.56%) |
Feb 09, 2012 | 6.662 | 6.671 | 6.557 | 6.585 | 90,880 | -0.03(-0.38%) |
Feb 08, 2012 | 6.526 | 6.620 | 6.520 | 6.610 | 13,266 | +0.11(+1.68%) |
Feb 07, 2012 | 6.468 | 6.526 | 6.468 | 6.501 | 10,521 | +0.04(+0.65%) |
Feb 06, 2012 | 6.450 | 6.501 | 6.421 | 6.459 | 37,765 | -0.01(-0.19%) |
Feb 03, 2012 | 6.243 | 6.536 | 6.209 | 6.471 | 71,726 | +0.31(+5.04%) |
Feb 02, 2012 | 6.064 | 6.169 | 6.064 | 6.161 | 21,976 | +0.10(+1.63%) |
Feb 01, 2012 | 6.052 | 6.132 | 5.999 | 6.062 | 49,158 | +0.06(+1.05%) |
Jan 31, 2012 | 5.962 | 6.008 | 5.955 | 5.999 | 22,353 | +0.04(+0.70%) |
Jan 30, 2012 | 5.997 | 5.997 | 5.951 | 5.957 | 9,901 | -0.11(-1.87%) |
Jan 27, 2012 | 6.014 | 6.071 | 5.989 | 6.071 | 15,211 | +0.04(+0.66%) |
Jan 26, 2012 | 6.109 | 6.129 | 6.029 | 6.031 | 30,776 | -0.07(-1.20%) |
Jan 25, 2012 | 6.165 | 6.203 | 6.048 | 6.104 | 36,978 | -0.02(-0.34%) |
Jan 24, 2012 | 5.999 | 6.125 | 5.941 | 6.125 | 32,397 | +0.12(+1.99%) |
Jan 23, 2012 | 5.995 | 6.006 | 5.959 | 6.006 | 8,638 | +0.05(+0.81%) |
Jan 20, 2012 | 5.874 | 5.957 | 5.874 | 5.957 | 30,395 | +0.11(+1.83%) |
Jan 19, 2012 | 5.779 | 5.874 | 5.758 | 5.850 | 7,217 | +0.04(+0.76%) |
Jan 18, 2012 | 5.788 | 5.806 | 5.750 | 5.806 | 13,023 | +0.01(+0.22%) |
Jan 17, 2012 | 5.825 | 5.825 | 5.725 | 5.794 | 81,746 | -0.01(-0.18%) |
Jan 13, 2012 | 5.913 | 5.913 | 5.792 | 5.804 | 44,210 | -0.18(-3.08%) |
Jan 12, 2012 | 5.918 | 5.989 | 5.865 | 5.989 | 32,993 | +0.08(+1.35%) |
Jan 11, 2012 | 5.999 | 5.999 | 5.821 | 5.909 | 266,887 | +0.01(+0.14%) |
Jan 10, 2012 | 5.920 | 5.941 | 5.754 | 5.901 | 181,589 | +0.03(+0.50%) |
Jan 09, 2012 | 5.968 | 5.997 | 5.788 | 5.871 | 88,992 | -0.10(-1.69%) |
Jan 06, 2012 | 5.953 | 6.109 | 5.861 | 5.972 | 97,330 | -0.01(-0.25%) |
Jan 05, 2012 | 5.985 | 6.119 | 5.850 | 5.987 | 133,984 | -0.07(-1.07%) |
Jan 04, 2012 | 6.046 | 6.088 | 5.989 | 6.052 | 44,172 | +0.37(+6.58%) |
Dec 30, 2011 | 5.798 | 5.842 | 5.559 | 5.678 | 97,454 | -0.15(-2.63%) |
Dec 29, 2011 | 5.790 | 5.957 | 5.775 | 5.832 | 70,295 | +0.05(+0.80%) |
Dec 28, 2011 | 5.437 | 5.899 | 5.431 | 5.785 | 144,143 | +0.31(+5.71%) |
Dec 27, 2011 | 5.431 | 5.582 | 5.406 | 5.473 | 120,660 | +0.01(+0.15%) |
Dec 23, 2011 | 5.437 | 5.473 | 5.431 | 5.465 | 67,449 | +0.05(+0.97%) |
Dec 21, 2011 | 5.337 | 5.471 | 5.242 | 5.412 | 302,163 | +0.03(+0.55%) |
Dec 20, 2011 | 5.297 | 5.383 | 5.290 | 5.383 | 43,609 | +0.19(+3.68%) |
Dec 19, 2011 | 5.318 | 5.318 | 5.192 | 5.192 | 49,735 | -0.05(-1.00%) |
Dec 16, 2011 | 5.389 | 5.427 | 5.244 | 5.244 | 142,374 | -0.11(-2.11%) |
Dec 15, 2011 | 5.506 | 5.506 | 5.307 | 5.358 | 36,921 | -0.12(-2.15%) |
Dec 14, 2011 | 5.328 | 5.521 | 5.267 | 5.475 | 61,867 | +0.15(+2.80%) |
Dec 13, 2011 | 5.433 | 5.450 | 5.326 | 5.326 | 50,731 | -0.05(-1.01%) |
Dec 12, 2011 | 5.379 | 5.431 | 5.259 | 5.381 | 57,133 | -0.06(-1.04%) |
Dec 09, 2011 | 5.345 | 5.454 | 5.288 | 5.437 | 66,968 | +0.13(+2.45%) |
Dec 08, 2011 | 5.504 | 5.550 | 5.288 | 5.307 | 52,309 | -0.22(-4.06%) |
Dec 07, 2011 | 5.605 | 5.605 | 5.532 | 5.532 | 58,006 | -0.13(-2.22%) |
Dec 06, 2011 | 5.530 | 5.660 | 5.481 | 5.657 | 29,875 | +0.10(+1.77%) |
Dec 05, 2011 | 5.580 | 5.580 | 5.504 | 5.559 | 75,125 | +0.04(+0.76%) |
Dec 02, 2011 | 5.643 | 5.643 | 5.473 | 5.517 | 29,108 | -0.07(-1.31%) |
Dec 01, 2011 | 5.607 | 5.715 | 5.590 | 5.590 | 59,894 | +0.05(+0.99%) |
Nov 30, 2011 | 5.353 | 5.781 | 5.305 | 5.536 | 645,549 | +0.34(+6.45%) |
Nov 29, 2011 | 5.248 | 5.332 | 5.192 | 5.200 | 83,620 | -0.05(-1.04%) |
Nov 28, 2011 | 5.320 | 5.388 | 5.183 | 5.255 | 121,065 | +0.08(+1.62%) |
Nov 25, 2011 | 5.236 | 5.280 | 5.171 | 5.171 | 27,878 | -0.06(-1.20%) |
Nov 23, 2011 | 5.366 | 5.366 | 5.234 | 5.234 | 108,108 | -0.17(-3.11%) |
Nov 22, 2011 | 5.448 | 5.496 | 5.402 | 5.402 | 73,137 | -0.03(-0.46%) |
Nov 21, 2011 | 5.448 | 5.490 | 5.427 | 5.427 | 78,576 | -0.03(-0.54%) |
Nov 18, 2011 | 5.492 | 5.542 | 5.456 | 5.456 | 90,179 | -0.04(-0.73%) |
Nov 17, 2011 | 5.500 | 5.557 | 5.469 | 5.496 | 69,223 | -0.01(-0.23%) |
Nov 16, 2011 | 5.641 | 5.641 | 5.450 | 5.509 | 96,753 | -0.18(-3.24%) |
Nov 15, 2011 | 5.557 | 5.693 | 5.557 | 5.693 | 19,549 | +0.16(+2.84%) |
Nov 14, 2011 | 5.643 | 5.643 | 5.496 | 5.536 | 52,843 | -0.12(-2.08%) |
Nov 11, 2011 | 5.530 | 5.653 | 5.519 | 5.653 | 29,556 | +0.12(+2.20%) |
Nov 10, 2011 | 5.586 | 5.620 | 5.467 | 5.532 | 242,570 | +0.01(+0.19%) |
Nov 09, 2011 | 5.790 | 5.790 | 5.450 | 5.521 | 442,746 | -0.27(-4.67%) |
Nov 08, 2011 | 5.790 | 5.800 | 5.695 | 5.792 | 170,672 | +0.00(+0.04%) |
Nov 07, 2011 | 5.836 | 5.886 | 5.725 | 5.790 | 193,669 | -0.04(-0.65%) |
Nov 04, 2011 | 5.939 | 5.939 | 5.716 | 5.827 | 490,870 | -0.15(-2.56%) |
Nov 03, 2011 | 5.983 | 6.018 | 5.836 | 5.981 | 48,152 | +0.06(+0.99%) |
Nov 02, 2011 | 5.905 | 6.041 | 5.798 | 5.922 | 207,608 | +0.08(+1.36%) |
Nov 01, 2011 | 6.096 | 6.096 | 5.842 | 5.842 | 91,023 | -0.44(-7.01%) |
Oct 31, 2011 | 6.335 | 6.335 | 6.230 | 6.283 | 31,076 | -0.11(-1.74%) |
Oct 28, 2011 | 6.314 | 6.419 | 6.301 | 6.394 | 45,950 | +0.02(+0.26%) |
Oct 27, 2011 | 5.983 | 6.377 | 5.916 | 6.377 | 101,844 | +0.50(+8.49%) |
Oct 26, 2011 | 5.712 | 5.878 | 5.677 | 5.878 | 27,477 | +0.15(+2.64%) |
Oct 25, 2011 | 5.876 | 5.876 | 5.685 | 5.727 | 35,271 | -0.23(-3.94%) |
Oct 24, 2011 | 5.712 | 5.962 | 5.712 | 5.962 | 39,896 | +0.28(+4.91%) |
Oct 21, 2011 | 5.720 | 5.720 | 5.616 | 5.683 | 30,843 | +0.07(+1.31%) |
Oct 20, 2011 | 5.706 | 5.706 | 5.586 | 5.609 | 17,762 | -0.05(-0.93%) |
Oct 19, 2011 | 5.785 | 5.785 | 5.662 | 5.662 | 22,672 | -0.10(-1.82%) |
Oct 18, 2011 | 5.678 | 5.794 | 5.678 | 5.767 | 39,338 | +0.10(+1.81%) |
Oct 17, 2011 | 5.748 | 5.748 | 5.664 | 5.664 | 51,947 | -0.12(-2.10%) |
Oct 14, 2011 | 5.811 | 5.811 | 5.708 | 5.785 | 42,665 | -0.01(-0.11%) |
Oct 13, 2011 | 5.714 | 5.817 | 5.695 | 5.792 | 56,356 | +0.03(+0.47%) |
Oct 12, 2011 | 5.764 | 5.792 | 5.697 | 5.764 | 68,298 | +0.03(+0.55%) |
Oct 11, 2011 | 5.632 | 5.733 | 5.632 | 5.733 | 60,451 | +0.03(+0.51%) |
Oct 10, 2011 | 5.590 | 5.704 | 5.483 | 5.704 | 91,657 | +0.18(+3.19%) |
Oct 07, 2011 | 5.781 | 5.781 | 5.477 | 5.527 | 60,885 | -0.27(-4.74%) |
Oct 06, 2011 | 5.802 | 5.802 | 5.750 | 5.802 | 33,593 | -0.03(-0.58%) |
Oct 05, 2011 | 5.918 | 5.918 | 5.802 | 5.836 | 38,875 | -0.15(-2.49%) |
Oct 04, 2011 | 5.500 | 6.115 | 5.458 | 5.985 | 103,861 | +0.50(+9.10%) |
Oct 03, 2011 | 5.531 | 5.561 | 5.485 | 5.485 | 81,184 | -0.02(-0.42%) |
Sep 30, 2011 | 5.559 | 5.559 | 5.456 | 5.509 | 81,470 | -0.08(-1.39%) |
Sep 29, 2011 | 5.603 | 5.603 | 5.498 | 5.586 | 45,683 | +0.03(+0.53%) |
Sep 28, 2011 | 5.597 | 5.660 | 5.557 | 5.557 | 47,451 | -0.09(-1.60%) |
Sep 27, 2011 | 5.641 | 5.672 | 5.592 | 5.647 | 90,603 | +0.09(+1.59%) |
Sep 26, 2011 | 5.559 | 5.559 | 5.465 | 5.559 | 16,746 | +0.05(+0.99%) |
Sep 23, 2011 | 5.452 | 5.586 | 5.452 | 5.504 | 184,969 | +0.05(+0.92%) |
Sep 22, 2011 | 5.637 | 5.685 | 5.454 | 5.454 | 62,964 | -0.14(-2.59%) |
Sep 21, 2011 | 5.607 | 5.727 | 5.599 | 5.599 | 138,532 | -0.02(-0.41%) |
Sep 20, 2011 | 5.662 | 5.716 | 5.620 | 5.622 | 31,310 | -0.05(-0.92%) |
Sep 19, 2011 | 5.660 | 5.764 | 5.660 | 5.674 | 37,393 | -0.03(-0.44%) |
Sep 16, 2011 | 5.748 | 5.773 | 5.695 | 5.699 | 196,562 | -0.02(-0.29%) |
Sep 15, 2011 | 5.716 | 5.718 | 5.689 | 5.716 | 18,172 | +0.01(+0.18%) |
Sep 14, 2011 | 5.693 | 5.706 | 5.672 | 5.706 | 31,153 | +0.02(+0.33%) |
Sep 13, 2011 | 5.704 | 5.706 | 5.655 | 5.687 | 19,607 | +0.03(+0.44%) |
Sep 12, 2011 | 5.441 | 5.685 | 5.441 | 5.662 | 96,067 | +0.02(+0.30%) |
Sep 09, 2011 | 5.616 | 5.674 | 5.616 | 5.645 | 57,686 | -0.00(-0.07%) |
Sep 08, 2011 | 5.664 | 5.672 | 5.643 | 5.649 | 34,461 | -0.04(-0.74%) |
Sep 07, 2011 | 5.758 | 5.758 | 5.616 | 5.691 | 64,747 | +0.02(+0.33%) |
Sep 06, 2011 | 5.643 | 5.701 | 5.643 | 5.672 | 64,704 | +0.03(+0.52%) |
Sep 02, 2011 | 5.664 | 5.723 | 5.639 | 5.643 | 62,744 | -0.10(-1.82%) |
Sep 01, 2011 | 5.874 | 5.874 | 5.727 | 5.748 | 45,797 | -0.14(-2.35%) |
Aug 31, 2011 | 5.924 | 5.974 | 5.871 | 5.886 | 29,355 | -0.04(-0.64%) |
Aug 30, 2011 | 5.874 | 5.924 | 5.840 | 5.924 | 15,378 | -0.00(-0.04%) |
Aug 29, 2011 | 5.823 | 5.926 | 5.790 | 5.926 | 21,046 | +0.16(+2.69%) |
Aug 26, 2011 | 5.725 | 5.777 | 5.725 | 5.771 | 11,026 | +0.00(+0.07%) |
Aug 25, 2011 | 5.865 | 5.951 | 5.767 | 5.767 | 25,837 | -0.10(-1.68%) |
Aug 24, 2011 | 5.779 | 5.865 | 5.733 | 5.865 | 17,738 | +0.07(+1.12%) |
Aug 23, 2011 | 5.674 | 5.800 | 5.605 | 5.800 | 79,763 | +0.10(+1.84%) |
Aug 22, 2011 | 5.632 | 5.716 | 5.632 | 5.695 | 43,151 | +0.09(+1.69%) |
Aug 19, 2011 | 5.599 | 5.678 | 5.592 | 5.601 | 83,524 | -0.01(-0.22%) |
Aug 18, 2011 | 5.674 | 5.695 | 5.561 | 5.613 | 112,122 | -0.14(-2.51%) |
Aug 17, 2011 | 5.664 | 5.769 | 5.664 | 5.758 | 12,570 | +0.04(+0.70%) |
Aug 16, 2011 | 5.744 | 5.769 | 5.664 | 5.718 | 50,316 | -0.13(-2.22%) |
Aug 15, 2011 | 5.769 | 5.871 | 5.664 | 5.848 | 18,987 | +0.12(+2.16%) |
Aug 12, 2011 | 5.850 | 5.850 | 5.725 | 5.725 | 12,127 | -0.13(-2.15%) |
Aug 11, 2011 | 5.664 | 5.863 | 5.641 | 5.850 | 55,379 | +0.22(+3.83%) |
Aug 10, 2011 | 5.687 | 5.760 | 5.634 | 5.634 | 39,295 | -0.18(-3.10%) |
Aug 09, 2011 | 5.748 | 5.943 | 5.456 | 5.815 | 135,209 | +0.04(+0.73%) |
Aug 08, 2011 | 5.748 | 5.874 | 5.748 | 5.773 | 165,528 | -0.04(-0.76%) |
Aug 05, 2011 | 5.794 | 5.922 | 5.744 | 5.817 | 176,226 | +0.06(+1.06%) |
Aug 04, 2011 | 5.857 | 5.867 | 5.756 | 5.756 | 98,646 | -0.16(-2.76%) |
Aug 03, 2011 | 6.025 | 6.025 | 5.884 | 5.920 | 64,942 | -0.10(-1.74%) |
Aug 02, 2011 | 6.016 | 6.064 | 5.989 | 6.025 | 64,651 | -0.04(-0.62%) |
Aug 01, 2011 | 6.161 | 6.161 | 6.033 | 6.062 | 95,504 | -0.06(-0.96%) |
Jul 29, 2011 | 6.064 | 6.169 | 6.031 | 6.121 | 82,661 | +0.00(+0.03%) |
Jul 28, 2011 | 6.119 | 6.125 | 6.067 | 6.119 | 11,903 | +0.02(+0.31%) |
Jul 27, 2011 | 6.293 | 6.314 | 6.100 | 6.100 | 57,891 | -0.21(-3.39%) |
Jul 26, 2011 | 6.367 | 6.455 | 6.276 | 6.314 | 65,276 | -0.08(-1.31%) |
Jul 25, 2011 | 6.186 | 6.453 | 6.186 | 6.398 | 55,651 | +0.15(+2.42%) |
Jul 22, 2011 | 6.243 | 6.253 | 6.190 | 6.247 | 14,921 | +0.05(+0.78%) |
Jul 21, 2011 | 6.262 | 6.352 | 6.167 | 6.199 | 18,715 | -0.02(-0.34%) |
Jul 20, 2011 | 6.234 | 6.283 | 6.220 | 6.220 | 3,885 | -0.12(-1.89%) |
Jul 19, 2011 | 6.211 | 6.383 | 6.075 | 6.339 | 41,779 | +0.19(+3.10%) |
Jul 18, 2011 | 6.314 | 6.314 | 6.148 | 6.148 | 28,745 | -0.19(-2.95%) |
Jul 15, 2011 | 6.184 | 6.480 | 6.184 | 6.335 | 102,583 | +0.18(+2.90%) |
Jul 14, 2011 | 6.220 | 6.220 | 6.150 | 6.157 | 21,847 | -0.04(-0.68%) |
Jul 13, 2011 | 6.069 | 6.199 | 6.069 | 6.199 | 26,104 | +0.15(+2.43%) |
Jul 12, 2011 | 6.083 | 6.169 | 6.037 | 6.052 | 72,679 | -0.00(-0.07%) |
Jul 11, 2011 | 6.249 | 6.260 | 6.056 | 6.056 | 137,774 | -0.23(-3.61%) |
Jul 08, 2011 | 6.272 | 6.331 | 6.249 | 6.283 | 37,440 | -0.03(-0.50%) |
Jul 07, 2011 | 6.253 | 6.314 | 6.192 | 6.314 | 42,613 | +0.09(+1.42%) |
Jul 06, 2011 | 6.157 | 6.226 | 6.096 | 6.226 | 15,926 | +0.04(+0.71%) |
Jul 05, 2011 | 6.109 | 6.190 | 6.106 | 6.182 | 21,585 | +0.04(+0.58%) |
Jul 01, 2011 | 6.039 | 6.169 | 6.039 | 6.146 | 59,531 | +0.15(+2.45%) |
Jun 30, 2011 | 5.939 | 6.020 | 5.876 | 5.999 | 26,590 | +0.10(+1.67%) |
Jun 29, 2011 | 5.876 | 5.932 | 5.874 | 5.901 | 17,371 | +0.01(+0.25%) |
Jun 28, 2011 | 5.880 | 5.897 | 5.853 | 5.886 | 57,667 | -0.00(-0.07%) |
Jun 27, 2011 | 5.920 | 5.943 | 5.800 | 5.890 | 30,113 | -0.01(-0.14%) |
Jun 24, 2011 | 5.978 | 6.094 | 5.882 | 5.899 | 607,335 | -0.10(-1.68%) |
Jun 23, 2011 | 5.926 | 6.010 | 5.886 | 5.999 | 34,885 | +0.02(+0.35%) |
Jun 22, 2011 | 5.947 | 6.121 | 5.947 | 5.978 | 43,042 | +0.00(+0.00%) |
Jun 21, 2011 | 6.056 | 6.056 | 5.884 | 5.978 | 55,112 | -0.06(-0.94%) |
Jun 20, 2011 | 5.999 | 6.059 | 5.989 | 6.035 | 41,006 | -0.05(-0.79%) |
Jun 17, 2011 | 6.167 | 6.192 | 5.985 | 6.083 | 293,687 | -0.06(-0.92%) |
Jun 16, 2011 | 6.081 | 6.186 | 6.081 | 6.140 | 47,561 | +0.07(+1.14%) |
Jun 15, 2011 | 6.092 | 6.163 | 5.981 | 6.071 | 38,399 | -0.06(-0.99%) |
Jun 14, 2011 | 6.146 | 6.356 | 6.079 | 6.132 | 109,505 | +0.05(+0.79%) |
Jun 13, 2011 | 6.039 | 6.161 | 5.901 | 6.083 | 74,471 | +0.01(+0.17%) |
Jun 10, 2011 | 6.020 | 6.136 | 5.978 | 6.073 | 32,268 | +0.01(+0.17%) |
Jun 09, 2011 | 6.138 | 6.138 | 6.004 | 6.062 | 40,115 | -0.10(-1.60%) |
Jun 08, 2011 | 6.083 | 6.176 | 6.083 | 6.161 | 22,734 | +0.03(+0.51%) |
Jun 07, 2011 | 6.094 | 6.209 | 6.088 | 6.129 | 51,728 | +0.05(+0.76%) |
Jun 06, 2011 | 6.083 | 6.111 | 5.924 | 6.083 | 55,451 | +0.00(+0.00%) |