Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.247 | 6.358 | 6.192 | 6.325 | 199,292 | +0.09(+1.51%) |
May 30, 2012 | 6.308 | 6.341 | 6.181 | 6.231 | 143,880 | -0.13(-2.01%) |
May 29, 2012 | 6.602 | 6.641 | 6.319 | 6.358 | 270,962 | -0.23(-3.45%) |
May 25, 2012 | 6.508 | 6.596 | 6.452 | 6.585 | 182,618 | +0.09(+1.45%) |
May 24, 2012 | 6.386 | 6.491 | 6.386 | 6.491 | 201,498 | +0.08(+1.21%) |
May 23, 2012 | 6.330 | 6.425 | 6.264 | 6.413 | 253,201 | +0.06(+0.87%) |
May 22, 2012 | 6.386 | 6.480 | 6.303 | 6.358 | 380,575 | -0.04(-0.61%) |
May 21, 2012 | 6.397 | 6.508 | 6.314 | 6.397 | 366,764 | -0.01(-0.09%) |
May 18, 2012 | 6.253 | 6.483 | 6.219 | 6.402 | 491,738 | +0.19(+3.03%) |
May 17, 2012 | 6.353 | 6.390 | 6.203 | 6.214 | 260,877 | -0.12(-1.84%) |
May 16, 2012 | 6.314 | 6.413 | 6.286 | 6.330 | 264,043 | +0.03(+0.44%) |
May 15, 2012 | 6.330 | 6.380 | 6.231 | 6.303 | 426,137 | -0.02(-0.26%) |
May 14, 2012 | 6.386 | 6.430 | 6.250 | 6.319 | 452,678 | -0.09(-1.47%) |
May 11, 2012 | 6.231 | 6.458 | 6.231 | 6.413 | 544,951 | +0.14(+2.21%) |
May 10, 2012 | 6.264 | 6.386 | 6.164 | 6.275 | 551,177 | +0.03(+0.44%) |
May 09, 2012 | 6.072 | 6.384 | 6.067 | 6.247 | 784,491 | +0.17(+2.79%) |
May 08, 2012 | 6.050 | 6.182 | 5.985 | 6.078 | 1,325,238 | +0.02(+0.36%) |
May 07, 2012 | 7.385 | 7.412 | 5.974 | 6.056 | 4,352,858 | -1.47(-19.55%) |
May 04, 2012 | 7.112 | 7.675 | 7.112 | 7.527 | 1,574,509 | +0.39(+5.44%) |
May 03, 2012 | 7.161 | 7.221 | 7.117 | 7.139 | 372,188 | -0.02(-0.31%) |
May 02, 2012 | 7.133 | 7.161 | 7.063 | 7.161 | 328,416 | +0.01(+0.08%) |
May 01, 2012 | 7.391 | 7.412 | 7.133 | 7.155 | 742,982 | -0.21(-2.90%) |
Apr 30, 2012 | 7.358 | 7.407 | 7.216 | 7.369 | 669,390 | +0.01(+0.07%) |
Apr 27, 2012 | 7.319 | 7.423 | 7.319 | 7.363 | 457,895 | +0.05(+0.75%) |
Apr 26, 2012 | 7.101 | 7.314 | 7.095 | 7.308 | 297,514 | +0.20(+2.85%) |
Apr 25, 2012 | 7.155 | 7.205 | 7.046 | 7.106 | 381,155 | +0.03(+0.39%) |
Apr 24, 2012 | 7.029 | 7.128 | 7.008 | 7.079 | 267,210 | +0.03(+0.47%) |
Apr 23, 2012 | 7.062 | 7.112 | 6.947 | 7.046 | 264,823 | -0.13(-1.75%) |
Apr 20, 2012 | 7.232 | 7.232 | 7.122 | 7.172 | 490,920 | +0.10(+1.47%) |
Apr 19, 2012 | 7.248 | 7.248 | 6.997 | 7.068 | 506,681 | -0.22(-3.08%) |
Apr 18, 2012 | 7.319 | 7.319 | 7.194 | 7.292 | 563,752 | -0.03(-0.45%) |
Apr 17, 2012 | 7.248 | 7.341 | 7.210 | 7.325 | 290,132 | +0.10(+1.36%) |
Apr 16, 2012 | 7.172 | 7.237 | 7.075 | 7.226 | 350,351 | +0.11(+1.54%) |
Apr 13, 2012 | 7.166 | 7.177 | 7.057 | 7.117 | 425,113 | -0.07(-0.91%) |
Apr 12, 2012 | 7.194 | 7.314 | 7.172 | 7.183 | 348,408 | +0.02(+0.23%) |
Apr 11, 2012 | 6.947 | 7.177 | 6.887 | 7.166 | 455,188 | +0.28(+4.13%) |
Apr 10, 2012 | 6.991 | 7.035 | 6.800 | 6.882 | 429,343 | -0.12(-1.72%) |
Apr 09, 2012 | 7.112 | 7.188 | 6.936 | 7.002 | 450,418 | -0.19(-2.66%) |
Apr 05, 2012 | 7.303 | 7.385 | 7.161 | 7.194 | 1,028,733 | -0.13(-1.72%) |
Apr 04, 2012 | 7.259 | 7.566 | 7.226 | 7.319 | 1,011,104 | +0.01(+0.07%) |
Apr 03, 2012 | 7.155 | 7.330 | 7.101 | 7.314 | 784,290 | +0.18(+2.45%) |
Apr 02, 2012 | 6.920 | 7.161 | 6.871 | 7.139 | 1,026,771 | +0.37(+5.41%) |
Mar 30, 2012 | 6.800 | 7.008 | 6.761 | 6.772 | 735,522 | +0.03(+0.41%) |
Mar 29, 2012 | 6.559 | 6.761 | 6.548 | 6.745 | 311,631 | +0.15(+2.32%) |
Mar 28, 2012 | 6.575 | 6.636 | 6.510 | 6.592 | 259,752 | +0.04(+0.58%) |
Mar 27, 2012 | 6.526 | 6.647 | 6.461 | 6.554 | 549,700 | +0.05(+0.84%) |
Mar 26, 2012 | 6.471 | 6.548 | 6.439 | 6.499 | 289,425 | +0.04(+0.59%) |
Mar 23, 2012 | 6.543 | 6.641 | 6.389 | 6.461 | 464,816 | -0.05(-0.84%) |
Mar 22, 2012 | 6.368 | 6.526 | 6.324 | 6.515 | 332,469 | +0.12(+1.88%) |
Mar 21, 2012 | 6.450 | 6.521 | 6.324 | 6.395 | 243,342 | -0.04(-0.68%) |
Mar 20, 2012 | 6.461 | 6.537 | 6.346 | 6.439 | 251,833 | -0.04(-0.68%) |
Mar 19, 2012 | 6.417 | 6.521 | 6.373 | 6.482 | 202,509 | +0.07(+1.11%) |
Mar 16, 2012 | 6.548 | 6.548 | 6.373 | 6.411 | 470,150 | -0.13(-1.92%) |
Mar 15, 2012 | 6.466 | 6.548 | 6.329 | 6.537 | 202,420 | +0.09(+1.44%) |
Mar 14, 2012 | 6.543 | 6.564 | 6.389 | 6.444 | 163,962 | -0.10(-1.50%) |
Mar 13, 2012 | 6.384 | 6.548 | 6.313 | 6.543 | 332,855 | +0.22(+3.46%) |
Mar 12, 2012 | 6.543 | 6.575 | 6.291 | 6.324 | 547,031 | -0.21(-3.26%) |
Mar 09, 2012 | 6.444 | 6.734 | 6.389 | 6.537 | 839,931 | +0.09(+1.36%) |
Mar 08, 2012 | 6.450 | 6.471 | 6.329 | 6.450 | 258,628 | +0.03(+0.51%) |
Mar 07, 2012 | 6.378 | 6.417 | 6.269 | 6.417 | 171,490 | +0.07(+1.12%) |
Mar 06, 2012 | 6.362 | 6.428 | 6.285 | 6.346 | 253,124 | -0.10(-1.53%) |
Mar 05, 2012 | 6.346 | 6.461 | 6.242 | 6.444 | 369,507 | +0.07(+1.03%) |
Mar 02, 2012 | 6.499 | 6.592 | 6.340 | 6.378 | 657,107 | -0.18(-2.75%) |
Mar 01, 2012 | 6.707 | 6.734 | 6.559 | 6.559 | 225,294 | -0.10(-1.56%) |
Feb 29, 2012 | 6.860 | 6.953 | 6.657 | 6.663 | 465,119 | -0.17(-2.48%) |
Feb 28, 2012 | 6.767 | 6.854 | 6.740 | 6.833 | 278,111 | +0.08(+1.22%) |
Feb 27, 2012 | 6.783 | 6.822 | 6.709 | 6.750 | 259,143 | -0.05(-0.80%) |
Feb 24, 2012 | 6.904 | 6.936 | 6.761 | 6.805 | 400,409 | -0.10(-1.50%) |
Feb 23, 2012 | 6.729 | 6.926 | 6.641 | 6.909 | 498,795 | +0.21(+3.19%) |
Feb 22, 2012 | 6.586 | 6.729 | 6.570 | 6.696 | 423,958 | +0.09(+1.41%) |
Feb 21, 2012 | 6.608 | 6.636 | 6.570 | 6.603 | 409,546 | +0.04(+0.58%) |
Feb 17, 2012 | 6.428 | 6.564 | 6.422 | 6.564 | 408,085 | +0.17(+2.65%) |
Feb 16, 2012 | 6.417 | 6.417 | 6.165 | 6.395 | 478,606 | +0.01(+0.17%) |
Feb 15, 2012 | 6.603 | 6.690 | 6.335 | 6.384 | 337,598 | -0.16(-2.51%) |
Feb 14, 2012 | 6.548 | 6.614 | 6.515 | 6.548 | 503,254 | -0.09(-1.32%) |
Feb 13, 2012 | 6.701 | 6.754 | 6.564 | 6.636 | 320,771 | +0.03(+0.41%) |
Feb 10, 2012 | 6.586 | 6.663 | 6.559 | 6.608 | 201,067 | -0.02(-0.33%) |
Feb 09, 2012 | 6.668 | 6.718 | 6.564 | 6.630 | 204,996 | +0.01(+0.08%) |
Feb 08, 2012 | 6.690 | 6.701 | 6.619 | 6.625 | 323,627 | -0.04(-0.66%) |
Feb 07, 2012 | 6.663 | 6.722 | 6.620 | 6.668 | 497,597 | -0.01(-0.16%) |
Feb 06, 2012 | 6.820 | 6.847 | 6.663 | 6.679 | 315,416 | -0.14(-2.06%) |
Feb 03, 2012 | 6.933 | 6.954 | 6.814 | 6.820 | 768,383 | -0.05(-0.79%) |
Feb 02, 2012 | 6.744 | 6.912 | 6.658 | 6.874 | 667,606 | +0.11(+1.60%) |
Feb 01, 2012 | 6.771 | 6.798 | 6.631 | 6.766 | 623,366 | +0.02(+0.32%) |
Jan 31, 2012 | 6.798 | 6.825 | 6.728 | 6.744 | 773,206 | -0.03(-0.48%) |
Jan 30, 2012 | 6.598 | 6.798 | 6.577 | 6.776 | 628,416 | +0.25(+3.81%) |
Jan 27, 2012 | 6.512 | 6.566 | 6.485 | 6.528 | 337,841 | -0.01(-0.17%) |
Jan 26, 2012 | 6.636 | 6.658 | 6.485 | 6.539 | 562,513 | -0.06(-0.98%) |
Jan 25, 2012 | 6.858 | 6.874 | 6.587 | 6.604 | 721,217 | -0.22(-3.17%) |
Jan 24, 2012 | 6.647 | 7.085 | 6.620 | 6.820 | 1,501,324 | +0.06(+0.88%) |
Jan 23, 2012 | 7.025 | 7.387 | 6.647 | 6.760 | 3,718,301 | +0.67(+11.00%) |
Jan 20, 2012 | 6.004 | 6.139 | 5.960 | 6.090 | 516,376 | +0.10(+1.71%) |
Jan 19, 2012 | 5.971 | 5.998 | 5.923 | 5.988 | 367,008 | +0.04(+0.73%) |
Jan 18, 2012 | 5.917 | 5.944 | 5.852 | 5.944 | 345,015 | +0.02(+0.36%) |
Jan 17, 2012 | 5.885 | 5.933 | 5.831 | 5.923 | 284,505 | +0.08(+1.29%) |
Jan 13, 2012 | 5.674 | 5.863 | 5.674 | 5.847 | 479,653 | +0.12(+2.17%) |
Jan 12, 2012 | 5.707 | 5.793 | 5.653 | 5.723 | 241,286 | +0.02(+0.38%) |
Jan 11, 2012 | 5.679 | 5.750 | 5.625 | 5.701 | 305,819 | +0.02(+0.38%) |
Jan 10, 2012 | 5.771 | 5.836 | 5.663 | 5.679 | 300,838 | -0.02(-0.38%) |
Jan 09, 2012 | 5.674 | 5.701 | 5.604 | 5.701 | 262,743 | +0.05(+0.96%) |
Jan 06, 2012 | 5.593 | 5.696 | 5.420 | 5.647 | 235,592 | +0.06(+1.06%) |
Jan 05, 2012 | 5.496 | 5.679 | 5.447 | 5.588 | 262,948 | +0.09(+1.67%) |
Jan 04, 2012 | 5.625 | 5.625 | 5.485 | 5.496 | 241,775 | -0.11(-2.02%) |
Dec 30, 2011 | 5.544 | 5.642 | 5.512 | 5.609 | 374,262 | +0.05(+0.97%) |
Dec 29, 2011 | 5.409 | 5.561 | 5.409 | 5.555 | 236,173 | +0.15(+2.70%) |
Dec 28, 2011 | 5.523 | 5.528 | 5.404 | 5.409 | 591,687 | -0.13(-2.34%) |
Dec 27, 2011 | 5.447 | 5.539 | 5.377 | 5.539 | 159,523 | +0.07(+1.28%) |
Dec 23, 2011 | 5.490 | 5.577 | 5.431 | 5.469 | 210,125 | +0.01(+0.10%) |
Dec 21, 2011 | 5.447 | 5.485 | 5.371 | 5.463 | 263,768 | +0.00(+0.00%) |
Dec 20, 2011 | 5.247 | 5.474 | 5.247 | 5.463 | 416,502 | +0.29(+5.64%) |
Dec 19, 2011 | 5.334 | 5.424 | 5.150 | 5.172 | 270,078 | -0.15(-2.74%) |
Dec 16, 2011 | 5.393 | 5.485 | 5.269 | 5.317 | 828,686 | -0.04(-0.71%) |
Dec 15, 2011 | 5.263 | 5.366 | 5.199 | 5.355 | 314,850 | +0.12(+2.38%) |
Dec 14, 2011 | 5.296 | 5.323 | 5.080 | 5.231 | 587,460 | -0.15(-2.71%) |
Dec 13, 2011 | 5.469 | 5.512 | 5.361 | 5.377 | 504,609 | -0.05(-1.00%) |
Dec 12, 2011 | 5.215 | 5.436 | 5.172 | 5.431 | 448,140 | +0.16(+2.97%) |
Dec 09, 2011 | 5.036 | 5.334 | 5.026 | 5.274 | 913,212 | +0.24(+4.83%) |
Dec 08, 2011 | 5.026 | 5.209 | 5.026 | 5.031 | 399,020 | -0.02(-0.32%) |
Dec 07, 2011 | 4.988 | 5.090 | 4.918 | 5.047 | 384,740 | +0.05(+0.97%) |
Dec 06, 2011 | 4.950 | 5.053 | 4.934 | 4.999 | 440,903 | +0.04(+0.87%) |
Dec 05, 2011 | 5.047 | 5.047 | 4.869 | 4.955 | 356,368 | -0.04(-0.76%) |
Dec 02, 2011 | 5.020 | 5.080 | 4.928 | 4.993 | 259,719 | +0.01(+0.11%) |
Dec 01, 2011 | 5.026 | 5.134 | 4.977 | 4.988 | 375,480 | -0.05(-0.97%) |
Nov 30, 2011 | 5.069 | 5.069 | 4.988 | 5.036 | 710,144 | +0.08(+1.64%) |
Nov 29, 2011 | 4.961 | 5.015 | 4.901 | 4.955 | 187,242 | -0.03(-0.54%) |
Nov 28, 2011 | 4.939 | 4.993 | 4.851 | 4.982 | 378,041 | +0.14(+2.96%) |
Nov 25, 2011 | 4.896 | 4.939 | 4.815 | 4.839 | 259,553 | -0.06(-1.16%) |
Nov 23, 2011 | 4.896 | 4.963 | 4.874 | 4.896 | 256,679 | -0.02(-0.44%) |
Nov 22, 2011 | 4.966 | 4.977 | 4.869 | 4.918 | 193,141 | -0.04(-0.87%) |
Nov 21, 2011 | 5.020 | 5.063 | 4.901 | 4.961 | 265,746 | -0.11(-2.13%) |
Nov 18, 2011 | 5.128 | 5.139 | 5.053 | 5.069 | 228,370 | -0.03(-0.53%) |
Nov 17, 2011 | 5.134 | 5.155 | 5.069 | 5.096 | 193,314 | -0.03(-0.63%) |
Nov 16, 2011 | 5.215 | 5.253 | 5.112 | 5.128 | 192,444 | -0.11(-2.06%) |
Nov 15, 2011 | 5.150 | 5.269 | 5.126 | 5.236 | 457,576 | +0.08(+1.57%) |
Nov 14, 2011 | 5.236 | 5.269 | 5.094 | 5.155 | 313,967 | -0.11(-2.05%) |
Nov 11, 2011 | 5.247 | 5.285 | 5.220 | 5.263 | 196,754 | +0.08(+1.46%) |
Nov 10, 2011 | 5.263 | 5.263 | 5.177 | 5.188 | 182,640 | +0.00(+0.00%) |
Nov 09, 2011 | 5.231 | 5.285 | 5.177 | 5.188 | 286,589 | -0.16(-3.03%) |
Nov 08, 2011 | 5.323 | 5.388 | 5.199 | 5.350 | 749,432 | +0.08(+1.49%) |
Nov 07, 2011 | 5.282 | 5.330 | 5.229 | 5.272 | 356,369 | -0.04(-0.70%) |
Nov 04, 2011 | 5.272 | 5.357 | 5.234 | 5.309 | 286,091 | -0.02(-0.40%) |
Nov 03, 2011 | 5.314 | 5.346 | 5.175 | 5.330 | 477,583 | +0.05(+1.01%) |
Nov 02, 2011 | 5.223 | 5.304 | 5.170 | 5.277 | 259,081 | +0.10(+1.96%) |
Nov 01, 2011 | 5.202 | 5.293 | 5.154 | 5.175 | 350,086 | -0.14(-2.71%) |
Oct 31, 2011 | 5.410 | 5.452 | 5.304 | 5.320 | 415,838 | -0.17(-3.11%) |
Oct 28, 2011 | 5.634 | 5.736 | 5.480 | 5.490 | 369,702 | -0.14(-2.46%) |
Oct 27, 2011 | 5.485 | 5.640 | 5.421 | 5.629 | 946,237 | +0.26(+4.87%) |
Oct 26, 2011 | 5.373 | 5.490 | 5.298 | 5.368 | 785,140 | +0.07(+1.41%) |
Oct 25, 2011 | 5.159 | 5.554 | 5.159 | 5.293 | 992,885 | +0.16(+3.12%) |
Oct 24, 2011 | 4.962 | 5.442 | 4.962 | 5.133 | 2,026,351 | +0.18(+3.55%) |
Oct 21, 2011 | 5.021 | 5.063 | 4.909 | 4.957 | 286,286 | +0.00(+0.00%) |
Oct 20, 2011 | 4.941 | 5.026 | 4.823 | 4.957 | 211,377 | +0.01(+0.22%) |
Oct 19, 2011 | 4.983 | 5.042 | 4.909 | 4.946 | 234,293 | -0.04(-0.86%) |
Oct 18, 2011 | 4.957 | 5.026 | 4.829 | 4.989 | 600,315 | +0.02(+0.43%) |
Oct 17, 2011 | 5.111 | 5.213 | 4.951 | 4.967 | 231,095 | -0.17(-3.32%) |
Oct 14, 2011 | 5.106 | 5.149 | 5.037 | 5.138 | 208,024 | +0.09(+1.69%) |
Oct 13, 2011 | 4.973 | 5.063 | 4.951 | 5.053 | 176,569 | +0.04(+0.85%) |
Oct 12, 2011 | 5.042 | 5.058 | 4.935 | 5.010 | 447,372 | +0.00(+0.00%) |
Oct 11, 2011 | 4.983 | 5.031 | 4.925 | 5.010 | 340,001 | -0.03(-0.53%) |
Oct 10, 2011 | 4.941 | 5.042 | 4.893 | 5.037 | 317,063 | +0.18(+3.62%) |
Oct 07, 2011 | 5.122 | 5.138 | 4.845 | 4.861 | 426,889 | -0.23(-4.61%) |
Oct 06, 2011 | 5.069 | 5.191 | 4.946 | 5.095 | 1,617,951 | +0.17(+3.35%) |
Oct 05, 2011 | 4.909 | 4.978 | 4.850 | 4.930 | 363,935 | +0.03(+0.65%) |
Oct 04, 2011 | 4.541 | 4.909 | 4.541 | 4.898 | 671,322 | +0.33(+7.12%) |
Oct 03, 2011 | 4.754 | 4.973 | 4.567 | 4.573 | 575,234 | -0.23(-4.78%) |
Sep 30, 2011 | 4.818 | 4.989 | 4.791 | 4.802 | 325,969 | -0.09(-1.75%) |
Sep 29, 2011 | 4.903 | 4.930 | 4.695 | 4.887 | 318,316 | +0.06(+1.22%) |
Sep 28, 2011 | 4.919 | 5.026 | 4.802 | 4.829 | 305,843 | -0.09(-1.74%) |
Sep 27, 2011 | 5.079 | 5.101 | 4.866 | 4.914 | 556,849 | -0.10(-1.92%) |
Sep 26, 2011 | 4.877 | 5.069 | 4.877 | 5.010 | 398,989 | +0.15(+3.19%) |
Sep 23, 2011 | 4.685 | 4.919 | 4.589 | 4.855 | 466,000 | +0.10(+2.13%) |
Sep 22, 2011 | 4.770 | 4.855 | 4.722 | 4.754 | 706,653 | -0.11(-2.20%) |
Sep 21, 2011 | 5.186 | 5.186 | 4.855 | 4.861 | 898,716 | -0.29(-5.60%) |
Sep 20, 2011 | 5.250 | 5.304 | 5.117 | 5.149 | 342,022 | -0.07(-1.33%) |
Sep 19, 2011 | 5.159 | 5.245 | 5.101 | 5.218 | 305,596 | +0.00(+0.00%) |
Sep 16, 2011 | 5.362 | 5.362 | 5.197 | 5.218 | 569,246 | -0.11(-2.10%) |
Sep 15, 2011 | 5.405 | 5.501 | 5.288 | 5.330 | 1,052,442 | -0.03(-0.60%) |
Sep 14, 2011 | 5.149 | 5.421 | 5.053 | 5.362 | 424,394 | +0.22(+4.36%) |
Sep 13, 2011 | 5.133 | 5.202 | 5.063 | 5.138 | 287,066 | +0.03(+0.52%) |
Sep 12, 2011 | 5.047 | 5.175 | 4.999 | 5.111 | 387,226 | -0.01(-0.21%) |
Sep 09, 2011 | 5.229 | 5.288 | 5.095 | 5.122 | 274,087 | -0.15(-2.83%) |
Sep 08, 2011 | 5.314 | 5.448 | 5.250 | 5.272 | 319,681 | -0.06(-1.20%) |
Sep 07, 2011 | 5.245 | 5.336 | 5.186 | 5.336 | 226,095 | +0.18(+3.41%) |
Sep 06, 2011 | 5.079 | 5.170 | 5.037 | 5.159 | 262,296 | -0.02(-0.31%) |
Sep 02, 2011 | 5.245 | 5.272 | 5.138 | 5.175 | 509,465 | -0.13(-2.41%) |
Sep 01, 2011 | 5.410 | 5.480 | 5.263 | 5.304 | 324,466 | -0.10(-1.88%) |
Aug 31, 2011 | 5.549 | 5.549 | 5.266 | 5.405 | 596,088 | -0.11(-1.94%) |
Aug 30, 2011 | 5.720 | 5.720 | 5.448 | 5.512 | 591,605 | +0.01(+0.19%) |
Aug 29, 2011 | 5.394 | 5.557 | 5.373 | 5.501 | 483,567 | +0.17(+3.10%) |
Aug 26, 2011 | 5.288 | 5.368 | 5.191 | 5.336 | 229,101 | +0.04(+0.70%) |
Aug 25, 2011 | 5.490 | 5.544 | 5.298 | 5.298 | 227,628 | -0.17(-3.12%) |
Aug 24, 2011 | 5.373 | 5.480 | 5.309 | 5.469 | 318,348 | +0.11(+1.99%) |
Aug 23, 2011 | 5.400 | 5.400 | 5.320 | 5.362 | 302,700 | -0.03(-0.59%) |
Aug 22, 2011 | 5.384 | 5.416 | 5.239 | 5.394 | 491,729 | +0.12(+2.33%) |
Aug 19, 2011 | 5.266 | 5.357 | 5.223 | 5.272 | 495,080 | -0.04(-0.80%) |
Aug 18, 2011 | 5.277 | 5.416 | 5.111 | 5.314 | 990,356 | -0.07(-1.29%) |
Aug 17, 2011 | 5.293 | 5.405 | 5.255 | 5.384 | 301,857 | +0.11(+2.13%) |
Aug 16, 2011 | 5.314 | 5.346 | 5.175 | 5.272 | 311,997 | -0.08(-1.50%) |
Aug 15, 2011 | 5.384 | 5.384 | 5.293 | 5.352 | 267,148 | -0.02(-0.40%) |
Aug 12, 2011 | 5.453 | 5.480 | 5.309 | 5.373 | 240,853 | -0.04(-0.69%) |
Aug 11, 2011 | 5.090 | 5.501 | 5.074 | 5.410 | 805,125 | +0.36(+7.19%) |
Aug 10, 2011 | 5.384 | 5.389 | 5.026 | 5.047 | 749,865 | -0.42(-7.66%) |
Aug 09, 2011 | 5.371 | 5.593 | 5.118 | 5.466 | 962,635 | +0.35(+6.91%) |
Aug 08, 2011 | 5.392 | 5.424 | 5.108 | 5.113 | 892,027 | -0.35(-6.37%) |
Aug 05, 2011 | 5.645 | 5.735 | 5.403 | 5.461 | 572,478 | -0.15(-2.72%) |
Aug 04, 2011 | 5.640 | 5.804 | 5.598 | 5.614 | 656,427 | -0.08(-1.48%) |
Aug 03, 2011 | 5.735 | 5.740 | 5.593 | 5.698 | 431,042 | -0.03(-0.46%) |
Aug 02, 2011 | 5.698 | 5.914 | 5.674 | 5.725 | 462,333 | +0.02(+0.37%) |
Aug 01, 2011 | 5.925 | 6.030 | 5.667 | 5.703 | 694,636 | -0.08(-1.37%) |
Jul 29, 2011 | 5.872 | 5.898 | 5.667 | 5.783 | 325,402 | -0.13(-2.14%) |
Jul 28, 2011 | 6.020 | 6.057 | 5.898 | 5.909 | 349,054 | -0.10(-1.67%) |
Jul 27, 2011 | 5.962 | 6.051 | 5.888 | 6.009 | 514,740 | +0.05(+0.88%) |
Jul 26, 2011 | 5.946 | 6.051 | 5.883 | 5.956 | 250,699 | +0.00(+0.00%) |
Jul 25, 2011 | 5.888 | 6.041 | 5.804 | 5.956 | 335,700 | +0.01(+0.18%) |
Jul 22, 2011 | 5.909 | 5.988 | 5.893 | 5.946 | 213,889 | +0.04(+0.71%) |
Jul 21, 2011 | 5.925 | 6.030 | 5.898 | 5.904 | 537,420 | +0.02(+0.36%) |
Jul 20, 2011 | 5.751 | 5.972 | 5.746 | 5.883 | 700,765 | +0.14(+2.39%) |
Jul 19, 2011 | 5.698 | 5.851 | 5.656 | 5.746 | 1,185,063 | +0.07(+1.30%) |
Jul 18, 2011 | 5.877 | 6.009 | 5.630 | 5.672 | 1,895,442 | -0.43(-7.08%) |
Jul 15, 2011 | 6.141 | 6.157 | 6.099 | 6.104 | 716,092 | -0.06(-0.94%) |
Jul 14, 2011 | 6.204 | 6.289 | 6.141 | 6.162 | 464,408 | -0.05(-0.76%) |
Jul 13, 2011 | 6.368 | 6.387 | 6.194 | 6.210 | 427,068 | -0.12(-1.91%) |
Jul 12, 2011 | 6.199 | 6.405 | 6.188 | 6.331 | 953,151 | +0.12(+1.87%) |
Jul 11, 2011 | 6.183 | 6.331 | 6.120 | 6.215 | 790,308 | -0.26(-3.99%) |
Jul 08, 2011 | 6.262 | 6.584 | 6.241 | 6.473 | 498,486 | +0.17(+2.76%) |
Jul 07, 2011 | 6.094 | 6.405 | 6.056 | 6.299 | 854,142 | +0.19(+3.11%) |
Jul 06, 2011 | 6.215 | 6.231 | 6.109 | 6.109 | 487,513 | -0.13(-2.03%) |
Jul 05, 2011 | 6.194 | 6.336 | 6.167 | 6.236 | 553,541 | +0.07(+1.11%) |
Jul 01, 2011 | 6.267 | 6.315 | 6.152 | 6.167 | 523,438 | -0.08(-1.27%) |
Jun 30, 2011 | 6.188 | 6.347 | 6.188 | 6.246 | 664,563 | +0.03(+0.51%) |
Jun 29, 2011 | 6.315 | 6.347 | 6.199 | 6.215 | 397,682 | -0.11(-1.75%) |
Jun 28, 2011 | 6.246 | 6.325 | 6.220 | 6.325 | 375,144 | +0.12(+1.87%) |
Jun 27, 2011 | 6.294 | 6.294 | 6.194 | 6.210 | 304,495 | -0.05(-0.84%) |
Jun 24, 2011 | 6.331 | 6.410 | 6.210 | 6.262 | 1,046,420 | -0.06(-0.92%) |
Jun 23, 2011 | 6.262 | 6.347 | 6.162 | 6.320 | 277,163 | +0.02(+0.33%) |
Jun 22, 2011 | 6.294 | 6.341 | 6.262 | 6.299 | 239,713 | -0.02(-0.33%) |
Jun 21, 2011 | 6.325 | 6.339 | 6.204 | 6.320 | 425,432 | +0.01(+0.08%) |
Jun 20, 2011 | 6.325 | 6.347 | 6.252 | 6.315 | 280,635 | +0.05(+0.76%) |
Jun 17, 2011 | 6.283 | 6.378 | 6.225 | 6.267 | 558,347 | +0.00(+0.00%) |
Jun 16, 2011 | 6.278 | 6.378 | 6.220 | 6.267 | 331,065 | -0.01(-0.17%) |
Jun 15, 2011 | 6.347 | 6.478 | 6.157 | 6.278 | 504,016 | -0.09(-1.49%) |
Jun 14, 2011 | 6.120 | 6.515 | 6.120 | 6.373 | 1,653,405 | +0.30(+4.86%) |
Jun 13, 2011 | 6.267 | 6.278 | 6.051 | 6.078 | 761,106 | -0.14(-2.29%) |
Jun 10, 2011 | 6.257 | 6.331 | 6.215 | 6.220 | 495,930 | -0.06(-1.01%) |
Jun 09, 2011 | 6.331 | 6.357 | 6.252 | 6.283 | 481,666 | -0.03(-0.42%) |
Jun 08, 2011 | 6.441 | 6.457 | 6.304 | 6.310 | 524,578 | -0.15(-2.37%) |
Jun 07, 2011 | 6.325 | 6.578 | 6.321 | 6.463 | 885,169 | +0.16(+2.51%) |
Jun 06, 2011 | 6.341 | 6.352 | 6.236 | 6.304 | 848,608 | +0.06(+0.93%) |