Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.575 | 6.741 | 6.419 | 6.658 | 87,752 | +0.07(+1.12%) |
May 30, 2012 | 6.667 | 6.750 | 6.511 | 6.585 | 65,544 | -0.11(-1.65%) |
May 29, 2012 | 6.815 | 6.879 | 6.667 | 6.695 | 60,499 | -0.03(-0.41%) |
May 25, 2012 | 6.897 | 6.925 | 6.677 | 6.723 | 60,524 | -0.19(-2.79%) |
May 24, 2012 | 7.017 | 7.017 | 6.713 | 6.916 | 61,224 | -0.07(-1.05%) |
May 23, 2012 | 6.833 | 7.026 | 6.759 | 6.989 | 75,486 | +0.05(+0.66%) |
May 22, 2012 | 6.953 | 7.072 | 6.888 | 6.943 | 75,566 | -0.02(-0.26%) |
May 21, 2012 | 6.962 | 7.008 | 6.874 | 6.962 | 47,221 | +0.01(+0.13%) |
May 18, 2012 | 6.925 | 7.081 | 6.861 | 6.953 | 57,598 | +0.01(+0.13%) |
May 17, 2012 | 7.026 | 7.127 | 6.902 | 6.943 | 60,917 | -0.09(-1.31%) |
May 16, 2012 | 7.054 | 7.219 | 6.971 | 7.035 | 94,458 | +0.05(+0.66%) |
May 15, 2012 | 6.907 | 7.173 | 6.907 | 6.989 | 39,341 | +0.07(+1.06%) |
May 14, 2012 | 6.943 | 7.136 | 6.907 | 6.916 | 32,559 | -0.15(-2.08%) |
May 11, 2012 | 7.173 | 7.219 | 6.989 | 7.063 | 42,469 | -0.20(-2.78%) |
May 10, 2012 | 7.339 | 7.357 | 7.146 | 7.265 | 37,497 | -0.01(-0.13%) |
May 09, 2012 | 7.136 | 7.357 | 7.136 | 7.274 | 57,525 | +0.02(+0.25%) |
May 08, 2012 | 6.943 | 7.311 | 6.877 | 7.256 | 50,004 | +0.24(+3.41%) |
May 07, 2012 | 6.732 | 7.035 | 6.732 | 7.017 | 48,610 | +0.25(+3.67%) |
May 04, 2012 | 6.870 | 6.897 | 6.667 | 6.769 | 78,306 | -0.15(-2.13%) |
May 03, 2012 | 7.063 | 7.090 | 6.897 | 6.916 | 68,503 | -0.14(-1.96%) |
May 02, 2012 | 7.100 | 7.201 | 6.999 | 7.054 | 60,975 | -0.11(-1.54%) |
May 01, 2012 | 7.376 | 7.615 | 7.155 | 7.164 | 53,651 | -0.23(-3.11%) |
Apr 30, 2012 | 7.523 | 7.541 | 7.357 | 7.394 | 51,825 | -0.17(-2.19%) |
Apr 27, 2012 | 7.449 | 7.587 | 7.274 | 7.560 | 58,421 | +0.16(+2.11%) |
Apr 26, 2012 | 7.403 | 7.422 | 7.339 | 7.403 | 15,979 | -0.04(-0.49%) |
Apr 25, 2012 | 7.495 | 7.587 | 7.394 | 7.440 | 66,381 | +0.03(+0.37%) |
Apr 24, 2012 | 7.219 | 7.449 | 7.017 | 7.412 | 89,244 | +0.17(+2.28%) |
Apr 23, 2012 | 6.667 | 7.284 | 6.667 | 7.247 | 119,469 | +0.45(+6.63%) |
Apr 20, 2012 | 7.164 | 7.164 | 6.750 | 6.796 | 62,445 | -0.06(-0.81%) |
Apr 19, 2012 | 7.081 | 7.201 | 6.842 | 6.851 | 56,852 | -0.18(-2.61%) |
Apr 18, 2012 | 7.265 | 7.348 | 7.008 | 7.035 | 39,976 | -0.30(-4.14%) |
Apr 17, 2012 | 7.127 | 7.449 | 7.124 | 7.339 | 74,367 | +0.30(+4.31%) |
Apr 16, 2012 | 7.035 | 7.118 | 6.953 | 7.035 | 18,208 | +0.07(+1.06%) |
Apr 13, 2012 | 7.339 | 7.357 | 6.953 | 6.962 | 53,201 | -0.43(-5.85%) |
Apr 12, 2012 | 7.247 | 7.449 | 7.192 | 7.394 | 37,733 | +0.13(+1.77%) |
Apr 11, 2012 | 7.228 | 7.320 | 7.072 | 7.265 | 52,646 | +0.15(+2.07%) |
Apr 10, 2012 | 7.495 | 7.532 | 7.045 | 7.118 | 123,219 | -0.39(-5.15%) |
Apr 09, 2012 | 7.541 | 7.707 | 7.440 | 7.504 | 95,503 | -0.20(-2.63%) |
Apr 05, 2012 | 7.357 | 7.707 | 7.357 | 7.707 | 118,811 | +0.33(+4.49%) |
Apr 04, 2012 | 7.403 | 7.458 | 7.293 | 7.376 | 76,666 | -0.16(-2.08%) |
Apr 03, 2012 | 7.642 | 7.642 | 7.403 | 7.532 | 76,389 | -0.15(-1.92%) |
Apr 02, 2012 | 7.458 | 7.688 | 7.357 | 7.679 | 80,557 | +0.17(+2.33%) |
Mar 30, 2012 | 7.615 | 7.615 | 7.431 | 7.504 | 110,362 | -0.04(-0.49%) |
Mar 29, 2012 | 7.385 | 7.569 | 7.339 | 7.541 | 40,365 | +0.11(+1.49%) |
Mar 28, 2012 | 7.366 | 7.477 | 7.293 | 7.431 | 49,584 | +0.06(+0.75%) |
Mar 27, 2012 | 7.403 | 7.560 | 7.348 | 7.376 | 41,535 | -0.06(-0.74%) |
Mar 26, 2012 | 7.302 | 7.486 | 7.219 | 7.431 | 81,456 | +0.17(+2.28%) |
Mar 23, 2012 | 6.879 | 7.265 | 6.879 | 7.265 | 71,948 | +0.37(+5.33%) |
Mar 22, 2012 | 6.971 | 6.989 | 6.842 | 6.897 | 52,347 | -0.12(-1.70%) |
Mar 21, 2012 | 7.045 | 7.100 | 6.980 | 7.017 | 42,774 | +0.02(+0.26%) |
Mar 20, 2012 | 7.008 | 7.127 | 6.936 | 6.999 | 49,937 | -0.09(-1.30%) |
Mar 19, 2012 | 6.916 | 7.164 | 6.815 | 7.090 | 70,649 | +0.19(+2.80%) |
Mar 16, 2012 | 7.035 | 7.081 | 6.787 | 6.897 | 115,210 | -0.10(-1.45%) |
Mar 15, 2012 | 6.989 | 7.017 | 6.934 | 6.999 | 35,752 | +0.02(+0.26%) |
Mar 14, 2012 | 7.146 | 7.219 | 6.916 | 6.980 | 86,958 | -0.18(-2.57%) |
Mar 13, 2012 | 6.888 | 7.212 | 6.805 | 7.164 | 210,394 | +0.36(+5.27%) |
Mar 12, 2012 | 6.704 | 6.861 | 6.603 | 6.805 | 36,262 | +0.07(+1.09%) |
Mar 09, 2012 | 6.199 | 6.805 | 6.199 | 6.732 | 193,806 | +0.55(+8.92%) |
Mar 08, 2012 | 6.135 | 6.199 | 6.016 | 6.181 | 26,120 | +0.06(+1.05%) |
Mar 07, 2012 | 6.144 | 6.163 | 6.061 | 6.117 | 51,878 | +0.00(+0.00%) |
Mar 06, 2012 | 6.153 | 6.218 | 6.061 | 6.117 | 46,110 | -0.14(-2.20%) |
Mar 05, 2012 | 6.098 | 6.264 | 6.006 | 6.254 | 51,795 | +0.16(+2.56%) |
Mar 02, 2012 | 6.420 | 6.456 | 6.071 | 6.098 | 94,770 | -0.30(-4.73%) |
Mar 01, 2012 | 6.429 | 6.613 | 6.383 | 6.401 | 51,834 | -0.03(-0.43%) |
Feb 29, 2012 | 6.640 | 6.640 | 6.429 | 6.429 | 75,213 | -0.18(-2.78%) |
Feb 28, 2012 | 6.714 | 6.723 | 6.603 | 6.613 | 15,508 | -0.12(-1.77%) |
Feb 27, 2012 | 6.714 | 6.805 | 6.576 | 6.732 | 16,902 | -0.02(-0.27%) |
Feb 24, 2012 | 6.879 | 6.879 | 6.750 | 6.750 | 30,118 | -0.14(-2.00%) |
Feb 23, 2012 | 6.658 | 6.888 | 6.585 | 6.888 | 43,000 | +0.26(+3.88%) |
Feb 22, 2012 | 6.741 | 6.796 | 6.631 | 6.631 | 27,556 | -0.14(-2.04%) |
Feb 21, 2012 | 6.888 | 6.888 | 6.769 | 6.769 | 38,114 | -0.10(-1.47%) |
Feb 17, 2012 | 6.888 | 6.906 | 6.787 | 6.870 | 35,614 | -0.02(-0.27%) |
Feb 16, 2012 | 6.686 | 6.934 | 6.668 | 6.888 | 88,226 | +0.20(+3.02%) |
Feb 15, 2012 | 6.778 | 6.833 | 6.631 | 6.686 | 109,037 | -0.04(-0.55%) |
Feb 14, 2012 | 6.695 | 6.750 | 6.613 | 6.723 | 69,447 | +0.01(+0.14%) |
Feb 13, 2012 | 6.778 | 6.796 | 6.677 | 6.714 | 33,149 | +0.05(+0.69%) |
Feb 10, 2012 | 6.714 | 6.787 | 6.631 | 6.668 | 32,222 | -0.14(-2.02%) |
Feb 09, 2012 | 6.879 | 6.925 | 6.759 | 6.805 | 56,433 | -0.07(-1.07%) |
Feb 08, 2012 | 6.861 | 6.888 | 6.769 | 6.879 | 27,386 | +0.02(+0.27%) |
Feb 07, 2012 | 6.842 | 6.897 | 6.842 | 6.861 | 57,060 | -0.02(-0.27%) |
Feb 06, 2012 | 6.980 | 7.026 | 6.870 | 6.879 | 160,608 | -0.18(-2.60%) |
Feb 03, 2012 | 7.090 | 7.090 | 6.956 | 7.063 | 114,488 | +0.14(+1.99%) |
Feb 02, 2012 | 6.732 | 6.952 | 6.695 | 6.925 | 64,947 | +0.20(+3.01%) |
Feb 01, 2012 | 6.521 | 6.750 | 6.392 | 6.723 | 379,503 | +0.25(+3.83%) |
Jan 31, 2012 | 6.658 | 6.658 | 6.447 | 6.475 | 93,941 | +0.03(+0.43%) |
Jan 30, 2012 | 6.613 | 6.658 | 6.420 | 6.447 | 46,731 | -0.26(-3.84%) |
Jan 27, 2012 | 6.585 | 6.704 | 6.521 | 6.704 | 56,184 | +0.07(+1.11%) |
Jan 26, 2012 | 6.658 | 6.658 | 6.475 | 6.631 | 66,732 | +0.00(+0.00%) |
Jan 25, 2012 | 6.521 | 6.640 | 6.447 | 6.631 | 48,018 | +0.06(+0.98%) |
Jan 24, 2012 | 6.337 | 6.567 | 6.300 | 6.567 | 61,246 | +0.18(+2.88%) |
Jan 23, 2012 | 6.429 | 6.576 | 6.300 | 6.383 | 57,497 | -0.05(-0.71%) |
Jan 20, 2012 | 6.190 | 6.484 | 6.098 | 6.429 | 66,920 | +0.22(+3.55%) |
Jan 19, 2012 | 6.043 | 6.236 | 6.034 | 6.208 | 42,466 | +0.17(+2.89%) |
Jan 18, 2012 | 5.924 | 6.043 | 5.924 | 6.034 | 45,595 | +0.09(+1.55%) |
Jan 17, 2012 | 6.153 | 6.291 | 5.777 | 5.942 | 85,768 | -0.18(-3.00%) |
Jan 13, 2012 | 6.107 | 6.227 | 6.080 | 6.126 | 66,687 | -0.10(-1.62%) |
Jan 12, 2012 | 6.264 | 6.365 | 6.227 | 6.227 | 78,014 | -0.02(-0.29%) |
Jan 11, 2012 | 6.236 | 6.410 | 6.227 | 6.245 | 111,449 | -0.01(-0.15%) |
Jan 10, 2012 | 6.319 | 6.429 | 6.227 | 6.254 | 83,810 | +0.05(+0.74%) |
Jan 09, 2012 | 6.282 | 6.355 | 6.064 | 6.208 | 166,344 | -0.04(-0.59%) |
Jan 06, 2012 | 6.337 | 6.355 | 6.199 | 6.245 | 124,105 | -0.17(-2.72%) |
Jan 05, 2012 | 6.199 | 6.530 | 6.181 | 6.420 | 391,134 | +0.18(+2.95%) |
Jan 04, 2012 | 6.264 | 6.578 | 6.163 | 6.236 | 154,618 | +0.16(+2.57%) |
Dec 30, 2011 | 5.786 | 6.199 | 5.364 | 6.080 | 80,637 | +0.25(+4.25%) |
Dec 29, 2011 | 5.713 | 5.924 | 5.694 | 5.832 | 43,307 | +0.17(+3.08%) |
Dec 28, 2011 | 5.804 | 5.804 | 5.520 | 5.657 | 50,755 | -0.13(-2.22%) |
Dec 27, 2011 | 5.869 | 5.869 | 5.740 | 5.786 | 30,633 | -0.08(-1.41%) |
Dec 23, 2011 | 5.988 | 5.988 | 5.804 | 5.869 | 46,530 | +0.17(+2.90%) |
Dec 21, 2011 | 5.611 | 5.731 | 5.483 | 5.703 | 42,250 | +0.09(+1.64%) |
Dec 20, 2011 | 5.354 | 5.676 | 5.308 | 5.611 | 93,053 | +0.36(+6.82%) |
Dec 19, 2011 | 5.364 | 5.382 | 5.226 | 5.253 | 59,616 | -0.06(-1.04%) |
Dec 16, 2011 | 5.437 | 5.437 | 5.180 | 5.308 | 233,111 | -0.07(-1.37%) |
Dec 15, 2011 | 5.391 | 5.391 | 5.226 | 5.382 | 48,449 | +0.06(+1.21%) |
Dec 14, 2011 | 4.996 | 5.373 | 4.996 | 5.318 | 80,886 | +0.26(+5.08%) |
Dec 13, 2011 | 5.171 | 5.226 | 5.051 | 5.060 | 57,738 | -0.09(-1.78%) |
Dec 12, 2011 | 5.235 | 5.235 | 5.033 | 5.152 | 50,282 | -0.18(-3.44%) |
Dec 09, 2011 | 5.024 | 5.354 | 5.024 | 5.336 | 133,589 | +0.32(+6.40%) |
Dec 08, 2011 | 5.253 | 5.253 | 5.006 | 5.015 | 71,640 | -0.30(-5.69%) |
Dec 07, 2011 | 5.143 | 5.381 | 5.097 | 5.317 | 48,185 | +0.05(+1.05%) |
Dec 06, 2011 | 5.253 | 5.317 | 5.125 | 5.262 | 72,845 | +0.02(+0.35%) |
Dec 05, 2011 | 5.235 | 5.326 | 5.125 | 5.244 | 94,301 | +0.10(+1.96%) |
Dec 02, 2011 | 5.125 | 5.216 | 4.969 | 5.143 | 80,379 | +0.08(+1.63%) |
Dec 01, 2011 | 5.143 | 5.216 | 5.006 | 5.061 | 70,021 | -0.11(-2.13%) |
Nov 30, 2011 | 4.813 | 5.198 | 4.767 | 5.171 | 158,396 | +0.51(+11.02%) |
Nov 29, 2011 | 4.648 | 4.758 | 4.566 | 4.657 | 127,097 | +0.00(+0.00%) |
Nov 28, 2011 | 4.676 | 4.712 | 4.584 | 4.657 | 120,626 | +0.15(+3.25%) |
Nov 25, 2011 | 4.593 | 4.694 | 4.492 | 4.511 | 49,324 | -0.11(-2.38%) |
Nov 23, 2011 | 4.813 | 4.813 | 4.621 | 4.621 | 92,143 | -0.24(-4.91%) |
Nov 22, 2011 | 4.859 | 4.941 | 4.831 | 4.859 | 73,820 | +0.02(+0.38%) |
Nov 21, 2011 | 4.932 | 5.015 | 4.831 | 4.841 | 109,595 | -0.19(-3.83%) |
Nov 18, 2011 | 4.868 | 5.061 | 4.831 | 5.033 | 60,708 | +0.17(+3.39%) |
Nov 17, 2011 | 5.006 | 5.088 | 4.850 | 4.868 | 64,994 | -0.18(-3.63%) |
Nov 16, 2011 | 5.106 | 5.198 | 4.996 | 5.051 | 109,717 | -0.13(-2.48%) |
Nov 15, 2011 | 4.969 | 5.207 | 4.969 | 5.180 | 70,564 | +0.26(+5.21%) |
Nov 14, 2011 | 5.226 | 5.226 | 4.886 | 4.923 | 57,625 | -0.33(-6.28%) |
Nov 11, 2011 | 5.070 | 5.262 | 4.932 | 5.253 | 62,754 | +0.23(+4.56%) |
Nov 10, 2011 | 4.841 | 5.042 | 4.831 | 5.024 | 73,350 | +0.28(+6.00%) |
Nov 09, 2011 | 5.106 | 5.198 | 4.740 | 4.740 | 107,831 | -0.50(-9.62%) |
Nov 08, 2011 | 5.106 | 5.281 | 4.960 | 5.244 | 93,771 | +0.18(+3.62%) |
Nov 07, 2011 | 5.097 | 5.097 | 4.887 | 5.061 | 58,355 | -0.03(-0.54%) |
Nov 04, 2011 | 5.189 | 5.189 | 4.951 | 5.088 | 65,523 | -0.17(-3.31%) |
Nov 03, 2011 | 5.216 | 5.299 | 4.978 | 5.262 | 103,161 | +0.11(+2.14%) |
Nov 02, 2011 | 5.106 | 5.226 | 5.015 | 5.152 | 125,619 | +0.17(+3.31%) |
Nov 01, 2011 | 5.042 | 5.216 | 4.914 | 4.987 | 121,649 | -0.22(-4.23%) |
Oct 31, 2011 | 5.097 | 5.372 | 4.969 | 5.207 | 155,102 | +0.08(+1.61%) |
Oct 28, 2011 | 5.024 | 5.317 | 4.951 | 5.125 | 209,312 | +0.10(+2.01%) |
Oct 27, 2011 | 5.006 | 5.070 | 4.859 | 5.024 | 269,068 | +0.17(+3.59%) |
Oct 26, 2011 | 4.786 | 4.886 | 4.593 | 4.850 | 91,851 | +0.16(+3.32%) |
Oct 25, 2011 | 4.877 | 4.914 | 4.639 | 4.694 | 89,393 | -0.20(-4.12%) |
Oct 24, 2011 | 4.822 | 5.033 | 4.694 | 4.896 | 118,635 | +0.09(+1.91%) |
Oct 21, 2011 | 4.896 | 4.896 | 4.758 | 4.804 | 89,240 | +0.00(+0.00%) |
Oct 20, 2011 | 4.831 | 4.850 | 4.666 | 4.804 | 57,860 | -0.04(-0.76%) |
Oct 19, 2011 | 5.051 | 5.106 | 4.822 | 4.841 | 74,274 | -0.25(-4.86%) |
Oct 18, 2011 | 4.886 | 5.116 | 4.831 | 5.088 | 106,492 | +0.24(+4.91%) |
Oct 17, 2011 | 5.033 | 5.033 | 4.831 | 4.850 | 78,251 | -0.25(-4.86%) |
Oct 14, 2011 | 5.106 | 5.116 | 4.923 | 5.097 | 78,198 | +0.03(+0.54%) |
Oct 13, 2011 | 5.134 | 5.143 | 4.969 | 5.070 | 48,632 | -0.11(-2.12%) |
Oct 12, 2011 | 5.161 | 5.235 | 5.033 | 5.180 | 109,387 | +0.05(+0.89%) |
Oct 11, 2011 | 5.051 | 5.198 | 4.860 | 5.134 | 117,406 | +0.02(+0.36%) |
Oct 10, 2011 | 4.886 | 5.125 | 4.694 | 5.116 | 93,037 | +0.34(+7.10%) |
Oct 07, 2011 | 5.134 | 5.134 | 4.712 | 4.776 | 87,722 | -0.37(-7.13%) |
Oct 06, 2011 | 5.106 | 5.152 | 4.960 | 5.143 | 87,736 | -0.01(-0.18%) |
Oct 05, 2011 | 5.207 | 5.216 | 4.804 | 5.152 | 59,959 | -0.08(-1.58%) |
Oct 04, 2011 | 4.465 | 5.271 | 4.401 | 5.235 | 163,275 | +0.75(+16.77%) |
Oct 03, 2011 | 4.749 | 4.850 | 4.419 | 4.483 | 172,081 | -0.31(-6.50%) |
Sep 30, 2011 | 4.804 | 5.262 | 4.758 | 4.795 | 96,758 | -0.07(-1.51%) |
Sep 29, 2011 | 4.831 | 4.896 | 4.639 | 4.868 | 47,193 | +0.17(+3.51%) |
Sep 28, 2011 | 5.006 | 5.125 | 4.694 | 4.703 | 105,284 | -0.32(-6.39%) |
Sep 27, 2011 | 5.271 | 5.409 | 4.859 | 5.024 | 129,280 | -0.14(-2.66%) |
Sep 26, 2011 | 4.941 | 5.180 | 4.914 | 5.161 | 46,107 | +0.25(+5.04%) |
Sep 23, 2011 | 4.740 | 4.941 | 4.712 | 4.914 | 73,723 | +0.17(+3.68%) |
Sep 22, 2011 | 4.648 | 4.941 | 4.648 | 4.740 | 103,711 | +0.03(+0.58%) |
Sep 21, 2011 | 4.786 | 5.015 | 4.712 | 4.712 | 72,120 | -0.06(-1.15%) |
Sep 20, 2011 | 4.960 | 4.996 | 4.767 | 4.767 | 58,992 | -0.18(-3.70%) |
Sep 19, 2011 | 5.125 | 5.125 | 4.897 | 4.951 | 51,898 | -0.28(-5.26%) |
Sep 16, 2011 | 5.271 | 5.354 | 5.042 | 5.226 | 121,153 | -0.01(-0.17%) |
Sep 15, 2011 | 5.180 | 5.244 | 5.088 | 5.235 | 47,113 | +0.11(+2.15%) |
Sep 14, 2011 | 5.079 | 5.216 | 4.941 | 5.125 | 55,658 | +0.11(+2.19%) |
Sep 13, 2011 | 4.987 | 5.097 | 4.960 | 5.015 | 46,214 | +0.05(+0.92%) |
Sep 12, 2011 | 4.749 | 4.996 | 4.585 | 4.969 | 41,550 | +0.14(+2.84%) |
Sep 09, 2011 | 5.079 | 5.152 | 4.667 | 4.832 | 111,055 | -0.27(-5.38%) |
Sep 08, 2011 | 5.381 | 5.390 | 5.106 | 5.106 | 44,924 | -0.27(-5.10%) |
Sep 07, 2011 | 5.161 | 5.399 | 5.070 | 5.381 | 74,325 | +0.30(+5.95%) |
Sep 06, 2011 | 5.015 | 5.198 | 4.978 | 5.079 | 40,119 | -0.07(-1.42%) |
Sep 02, 2011 | 5.143 | 5.308 | 5.079 | 5.152 | 142,477 | -0.02(-0.35%) |
Sep 01, 2011 | 5.314 | 5.481 | 5.143 | 5.170 | 70,691 | -0.28(-5.20%) |
Aug 31, 2011 | 5.728 | 5.728 | 5.445 | 5.454 | 55,599 | -0.27(-4.64%) |
Aug 30, 2011 | 5.683 | 5.747 | 5.445 | 5.719 | 44,533 | -0.01(-0.16%) |
Aug 29, 2011 | 5.445 | 5.728 | 5.417 | 5.728 | 103,412 | +0.34(+6.28%) |
Aug 26, 2011 | 5.198 | 5.399 | 5.198 | 5.390 | 50,536 | +0.20(+3.88%) |
Aug 25, 2011 | 5.509 | 5.518 | 5.170 | 5.189 | 57,405 | -0.27(-5.03%) |
Aug 24, 2011 | 5.417 | 5.472 | 5.189 | 5.463 | 54,486 | +0.05(+1.02%) |
Aug 23, 2011 | 5.225 | 5.417 | 5.189 | 5.408 | 93,769 | +0.19(+3.68%) |
Aug 22, 2011 | 5.317 | 5.317 | 5.170 | 5.216 | 49,246 | +0.02(+0.35%) |
Aug 19, 2011 | 5.189 | 5.326 | 5.179 | 5.198 | 94,938 | +0.02(+0.35%) |
Aug 18, 2011 | 5.179 | 5.266 | 5.161 | 5.179 | 136,466 | -0.05(-1.05%) |
Aug 17, 2011 | 5.207 | 5.399 | 5.189 | 5.234 | 30,801 | +0.05(+0.88%) |
Aug 16, 2011 | 5.262 | 5.381 | 5.179 | 5.189 | 52,623 | -0.10(-1.90%) |
Aug 15, 2011 | 5.253 | 5.308 | 5.234 | 5.289 | 38,469 | +0.09(+1.76%) |
Aug 12, 2011 | 5.289 | 5.289 | 5.170 | 5.198 | 114,562 | -0.04(-0.70%) |
Aug 11, 2011 | 5.170 | 5.353 | 5.033 | 5.234 | 174,825 | +0.13(+2.51%) |
Aug 10, 2011 | 5.939 | 5.939 | 5.070 | 5.106 | 132,029 | -1.00(-16.34%) |
Aug 09, 2011 | 5.847 | 6.104 | 5.262 | 6.104 | 178,989 | +0.59(+10.80%) |
Aug 08, 2011 | 5.582 | 5.884 | 5.472 | 5.509 | 181,581 | -0.24(-4.14%) |
Aug 05, 2011 | 5.774 | 5.921 | 5.491 | 5.747 | 103,655 | +0.02(+0.32%) |
Aug 04, 2011 | 6.040 | 6.149 | 5.719 | 5.728 | 76,007 | -0.35(-5.72%) |
Aug 03, 2011 | 5.875 | 6.204 | 5.829 | 6.076 | 54,286 | +0.23(+3.91%) |
Aug 02, 2011 | 5.911 | 6.296 | 5.811 | 5.847 | 96,895 | -0.09(-1.54%) |
Aug 01, 2011 | 6.049 | 6.049 | 5.829 | 5.939 | 58,133 | -0.04(-0.61%) |
Jul 29, 2011 | 5.664 | 6.003 | 5.664 | 5.976 | 27,830 | +0.19(+3.32%) |
Jul 28, 2011 | 5.655 | 5.783 | 5.582 | 5.783 | 41,103 | +0.15(+2.60%) |
Jul 27, 2011 | 5.820 | 5.930 | 5.582 | 5.637 | 76,821 | -0.19(-3.30%) |
Jul 26, 2011 | 5.948 | 6.012 | 5.820 | 5.829 | 56,300 | -0.10(-1.70%) |
Jul 25, 2011 | 5.857 | 6.003 | 5.857 | 5.930 | 34,913 | -0.02(-0.31%) |
Jul 22, 2011 | 6.049 | 6.177 | 5.683 | 5.948 | 44,896 | -0.22(-3.56%) |
Jul 21, 2011 | 6.040 | 6.223 | 6.040 | 6.168 | 54,434 | +0.17(+2.90%) |
Jul 20, 2011 | 6.213 | 6.213 | 5.966 | 5.994 | 35,387 | -0.20(-3.25%) |
Jul 19, 2011 | 6.003 | 6.268 | 5.847 | 6.195 | 63,510 | +0.25(+4.15%) |
Jul 18, 2011 | 6.259 | 6.314 | 5.847 | 5.948 | 37,983 | -0.32(-5.11%) |
Jul 15, 2011 | 5.976 | 6.332 | 5.957 | 6.268 | 64,540 | +0.30(+5.06%) |
Jul 14, 2011 | 5.948 | 6.021 | 5.930 | 5.966 | 39,996 | +0.05(+0.77%) |
Jul 13, 2011 | 5.902 | 6.259 | 5.829 | 5.921 | 34,893 | +0.07(+1.25%) |
Jul 12, 2011 | 5.847 | 6.058 | 5.847 | 5.847 | 30,153 | +0.01(+0.16%) |
Jul 11, 2011 | 6.113 | 6.114 | 5.829 | 5.838 | 43,939 | -0.34(-5.48%) |
Jul 08, 2011 | 6.223 | 6.314 | 6.058 | 6.177 | 32,364 | -0.14(-2.17%) |
Jul 07, 2011 | 6.268 | 6.406 | 6.229 | 6.314 | 67,961 | +0.09(+1.47%) |
Jul 06, 2011 | 6.021 | 6.296 | 6.021 | 6.223 | 46,116 | +0.18(+3.03%) |
Jul 05, 2011 | 6.296 | 6.296 | 5.884 | 6.040 | 54,940 | -0.27(-4.35%) |
Jul 01, 2011 | 6.360 | 6.451 | 6.296 | 6.314 | 102,544 | -0.02(-0.29%) |
Jun 30, 2011 | 6.223 | 6.442 | 6.186 | 6.332 | 120,465 | +0.13(+2.07%) |
Jun 29, 2011 | 6.351 | 6.369 | 6.067 | 6.204 | 38,753 | -0.11(-1.74%) |
Jun 28, 2011 | 6.159 | 6.369 | 6.133 | 6.314 | 70,877 | +0.19(+3.14%) |
Jun 27, 2011 | 5.911 | 6.186 | 5.820 | 6.122 | 94,929 | +0.29(+5.02%) |
Jun 24, 2011 | 5.829 | 5.930 | 5.747 | 5.829 | 470,947 | +0.03(+0.47%) |
Jun 23, 2011 | 5.710 | 5.857 | 5.710 | 5.802 | 63,595 | +0.04(+0.64%) |
Jun 22, 2011 | 5.939 | 5.976 | 5.747 | 5.765 | 49,572 | -0.20(-3.37%) |
Jun 21, 2011 | 5.829 | 5.994 | 5.783 | 5.966 | 51,796 | +0.17(+3.00%) |
Jun 20, 2011 | 5.783 | 5.866 | 5.683 | 5.793 | 47,312 | +0.08(+1.44%) |
Jun 17, 2011 | 5.875 | 5.902 | 5.692 | 5.710 | 132,589 | -0.12(-2.04%) |
Jun 16, 2011 | 5.765 | 6.012 | 5.765 | 5.829 | 99,014 | +0.05(+0.95%) |
Jun 15, 2011 | 5.820 | 5.902 | 5.728 | 5.774 | 69,073 | -0.11(-1.87%) |
Jun 14, 2011 | 5.664 | 5.902 | 5.637 | 5.884 | 37,747 | +0.27(+4.89%) |
Jun 13, 2011 | 5.500 | 5.674 | 5.500 | 5.609 | 49,010 | +0.13(+2.34%) |
Jun 10, 2011 | 5.573 | 5.637 | 5.481 | 5.481 | 33,639 | -0.12(-2.12%) |
Jun 09, 2011 | 5.746 | 5.746 | 5.573 | 5.600 | 29,874 | -0.11(-1.92%) |
Jun 08, 2011 | 5.856 | 5.911 | 5.710 | 5.710 | 50,581 | -0.18(-3.10%) |
Jun 07, 2011 | 5.929 | 6.011 | 5.874 | 5.892 | 55,532 | +0.02(+0.31%) |
Jun 06, 2011 | 5.938 | 6.048 | 5.819 | 5.874 | 78,796 | -0.08(-1.38%) |