Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.065 | 5.204 | 4.865 | 5.204 | 39,441 | +0.09(+1.69%) |
Jun 28, 2012 | 4.900 | 5.117 | 4.878 | 5.117 | 11,819 | +0.16(+3.33%) |
Jun 27, 2012 | 4.753 | 4.952 | 4.753 | 4.952 | 10,266 | +0.04(+0.88%) |
Jun 26, 2012 | 4.709 | 4.917 | 4.649 | 4.909 | 14,897 | +0.04(+0.89%) |
Jun 25, 2012 | 4.787 | 4.913 | 4.631 | 4.865 | 9,306 | +0.11(+2.32%) |
Jun 22, 2012 | 4.770 | 4.770 | 4.755 | 4.755 | 1,268 | -0.01(-0.31%) |
Jun 21, 2012 | 4.553 | 4.770 | 4.553 | 4.770 | 2,986 | -0.12(-2.48%) |
Jun 20, 2012 | 4.900 | 4.917 | 4.770 | 4.891 | 4,338 | -0.04(-0.88%) |
Jun 19, 2012 | 4.796 | 4.970 | 4.770 | 4.935 | 18,943 | +0.04(+0.89%) |
Jun 18, 2012 | 4.900 | 4.900 | 4.718 | 4.891 | 11,280 | -0.04(-0.88%) |
Jun 15, 2012 | 4.849 | 4.944 | 4.778 | 4.935 | 5,182 | -0.01(-0.18%) |
Jun 14, 2012 | 4.753 | 4.961 | 4.727 | 4.944 | 8,071 | +0.13(+2.70%) |
Jun 13, 2012 | 4.857 | 4.857 | 4.727 | 4.813 | 8,894 | -0.04(-0.89%) |
Jun 12, 2012 | 4.683 | 4.900 | 4.683 | 4.857 | 2,421 | -0.10(-1.93%) |
Jun 11, 2012 | 4.857 | 4.961 | 4.510 | 4.952 | 18,521 | +0.11(+2.33%) |
Jun 08, 2012 | 4.709 | 4.839 | 4.683 | 4.839 | 11,331 | +0.06(+1.27%) |
Jun 07, 2012 | 4.805 | 4.805 | 4.727 | 4.779 | 2,029 | +0.01(+0.18%) |
Jun 06, 2012 | 4.701 | 4.770 | 4.562 | 4.770 | 16,488 | +0.00(+0.00%) |
Jun 05, 2012 | 4.709 | 4.770 | 4.553 | 4.770 | 8,314 | +0.03(+0.55%) |
Jun 04, 2012 | 4.735 | 4.744 | 4.510 | 4.744 | 4,963 | +0.00(+0.00%) |
Jun 01, 2012 | 4.770 | 4.770 | 4.328 | 4.744 | 14,497 | -0.09(-1.80%) |
May 31, 2012 | 4.761 | 4.831 | 4.659 | 4.831 | 12,049 | +0.00(+0.00%) |
May 30, 2012 | 4.562 | 4.831 | 4.241 | 4.831 | 14,387 | +0.23(+5.09%) |
May 29, 2012 | 4.484 | 4.597 | 4.172 | 4.597 | 11,612 | +0.11(+2.50%) |
May 25, 2012 | 4.553 | 4.588 | 4.466 | 4.485 | 3,564 | -0.08(-1.69%) |
May 24, 2012 | 4.466 | 4.658 | 4.423 | 4.562 | 7,379 | +0.12(+2.73%) |
May 23, 2012 | 4.553 | 4.562 | 4.440 | 4.440 | 1,405 | -0.23(-5.01%) |
May 22, 2012 | 4.536 | 4.675 | 4.466 | 4.675 | 32,319 | +0.15(+3.26%) |
May 21, 2012 | 4.692 | 4.770 | 4.527 | 4.527 | 12,990 | -0.23(-4.92%) |
May 18, 2012 | 4.484 | 4.770 | 4.484 | 4.761 | 6,433 | +0.10(+2.04%) |
May 17, 2012 | 4.553 | 4.770 | 4.232 | 4.666 | 12,867 | +0.16(+3.66%) |
May 16, 2012 | 4.813 | 4.813 | 4.501 | 4.501 | 4,314 | -0.26(-5.55%) |
May 15, 2012 | 4.645 | 4.809 | 4.611 | 4.766 | 4,103 | +0.22(+4.94%) |
May 14, 2012 | 4.567 | 4.645 | 4.334 | 4.541 | 15,876 | -0.11(-2.41%) |
May 11, 2012 | 4.489 | 4.653 | 4.317 | 4.653 | 36,320 | +0.16(+3.45%) |
May 10, 2012 | 4.507 | 4.533 | 4.498 | 4.498 | 3,345 | -0.10(-2.25%) |
May 09, 2012 | 4.645 | 4.645 | 4.602 | 4.602 | 1,737 | +0.09(+1.91%) |
May 08, 2012 | 4.515 | 4.533 | 4.515 | 4.515 | 1,969 | +0.11(+2.55%) |
May 07, 2012 | 4.369 | 4.438 | 4.135 | 4.403 | 1,695 | +0.09(+2.00%) |
May 04, 2012 | 4.325 | 4.489 | 4.317 | 4.317 | 10,525 | -0.13(-2.91%) |
May 03, 2012 | 4.628 | 4.628 | 4.446 | 4.446 | 9,034 | -0.17(-3.74%) |
May 02, 2012 | 4.662 | 4.671 | 4.619 | 4.619 | 5,116 | -0.03(-0.56%) |
May 01, 2012 | 4.662 | 4.662 | 4.645 | 4.645 | 6,138 | -0.02(-0.37%) |
Apr 30, 2012 | 4.662 | 4.662 | 4.653 | 4.662 | 3,934 | +0.00(+0.00%) |
Apr 27, 2012 | 4.723 | 4.766 | 4.653 | 4.662 | 19,245 | -0.03(-0.55%) |
Apr 26, 2012 | 4.792 | 4.809 | 4.688 | 4.688 | 1,640 | +0.01(+0.18%) |
Apr 25, 2012 | 4.672 | 4.748 | 4.671 | 4.679 | 12,972 | -0.09(-1.81%) |
Apr 24, 2012 | 4.792 | 4.835 | 4.662 | 4.766 | 16,207 | +0.00(+0.00%) |
Apr 23, 2012 | 4.792 | 4.852 | 4.766 | 4.766 | 1,389 | -0.16(-3.16%) |
Apr 20, 2012 | 4.874 | 4.947 | 4.809 | 4.921 | 7,876 | +0.09(+1.79%) |
Apr 18, 2012 | 4.878 | 4.835 | 4.835 | 4.835 | 2,548 | -0.05(-1.06%) |
Apr 17, 2012 | 4.921 | 4.921 | 4.835 | 4.887 | 5,212 | -0.07(-1.39%) |
Apr 16, 2012 | 4.818 | 4.956 | 4.748 | 4.956 | 90,594 | +0.13(+2.68%) |
Apr 13, 2012 | 4.852 | 5.033 | 4.748 | 4.826 | 14,803 | -0.21(-4.12%) |
Apr 12, 2012 | 4.938 | 5.033 | 4.921 | 5.033 | 3,130 | +0.06(+1.22%) |
Apr 11, 2012 | 4.835 | 4.973 | 4.800 | 4.973 | 7,063 | +0.00(+0.00%) |
Apr 10, 2012 | 4.973 | 5.007 | 4.964 | 4.973 | 2,084 | -0.02(-0.40%) |
Apr 09, 2012 | 4.999 | 4.999 | 4.809 | 4.993 | 1,679 | -0.01(-0.29%) |
Apr 05, 2012 | 4.887 | 5.007 | 4.887 | 5.007 | 3,532 | +0.20(+4.13%) |
Apr 04, 2012 | 4.964 | 4.988 | 4.809 | 4.809 | 4,798 | -0.20(-3.97%) |
Apr 03, 2012 | 5.042 | 5.042 | 4.887 | 5.007 | 4,517 | -0.09(-1.86%) |
Apr 02, 2012 | 4.921 | 5.102 | 4.895 | 5.102 | 2,677 | +0.02(+0.34%) |
Mar 30, 2012 | 5.163 | 5.180 | 4.912 | 5.085 | 13,365 | +0.05(+1.03%) |
Mar 29, 2012 | 4.938 | 5.163 | 4.938 | 5.033 | 4,831 | +0.13(+2.64%) |
Mar 28, 2012 | 4.869 | 4.956 | 4.852 | 4.904 | 4,916 | -0.06(-1.22%) |
Mar 27, 2012 | 5.023 | 5.023 | 4.964 | 4.964 | 4,194 | +0.00(+0.00%) |
Mar 26, 2012 | 4.887 | 5.077 | 4.800 | 4.964 | 5,279 | +0.08(+1.59%) |
Mar 23, 2012 | 4.826 | 4.990 | 4.809 | 4.887 | 13,899 | -0.04(-0.88%) |
Mar 22, 2012 | 4.887 | 5.007 | 4.887 | 4.930 | 4,365 | -0.08(-1.55%) |
Mar 21, 2012 | 4.956 | 5.042 | 4.783 | 5.007 | 8,104 | -0.03(-0.68%) |
Mar 20, 2012 | 5.007 | 5.042 | 4.766 | 5.042 | 16,718 | +0.22(+4.66%) |
Mar 19, 2012 | 4.783 | 4.895 | 4.748 | 4.818 | 4,796 | +0.08(+1.64%) |
Mar 16, 2012 | 4.878 | 4.878 | 4.740 | 4.740 | 1,853 | -0.22(-4.44%) |
Mar 14, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 13,727 | -0.02(-0.35%) |
Mar 13, 2012 | 4.977 | 4.986 | 4.960 | 4.977 | 12,262 | +0.00(+0.00%) |
Mar 12, 2012 | 5.010 | 5.010 | 4.977 | 4.977 | 2,966 | +0.16(+3.39%) |
Mar 09, 2012 | 4.797 | 4.814 | 4.797 | 4.814 | 4,469 | +0.04(+0.90%) |
Mar 08, 2012 | 4.874 | 4.874 | 4.771 | 4.771 | 1,928 | -0.07(-1.42%) |
Mar 07, 2012 | 4.857 | 4.900 | 4.840 | 4.840 | 814 | -0.11(-2.26%) |
Mar 06, 2012 | 4.951 | 4.951 | 4.951 | 4.951 | 2,442 | -0.06(-1.20%) |
Mar 05, 2012 | 4.719 | 5.029 | 4.676 | 5.012 | 13,802 | +0.16(+3.37%) |
Mar 02, 2012 | 4.728 | 4.848 | 4.693 | 4.848 | 27,008 | +0.16(+3.48%) |
Mar 01, 2012 | 4.685 | 4.685 | 4.685 | 4.685 | 551 | -0.13(-2.68%) |
Feb 29, 2012 | 4.814 | 4.814 | 4.814 | 4.814 | 12,660 | +0.00(+0.00%) |
Feb 28, 2012 | 4.659 | 4.883 | 4.659 | 4.814 | 10,740 | -0.03(-0.53%) |
Feb 27, 2012 | 4.840 | 4.840 | 4.702 | 4.840 | 670 | -0.01(-0.29%) |
Feb 24, 2012 | 4.702 | 4.854 | 4.702 | 4.854 | 697 | -0.01(-0.24%) |
Feb 23, 2012 | 4.831 | 4.891 | 4.728 | 4.865 | 7,168 | +0.07(+1.43%) |
Feb 22, 2012 | 4.676 | 4.865 | 4.676 | 4.797 | 26,816 | -0.04(-0.89%) |
Feb 21, 2012 | 4.736 | 4.840 | 4.668 | 4.840 | 4,770 | +0.03(+0.53%) |
Feb 17, 2012 | 4.848 | 4.848 | 4.814 | 4.814 | 649 | -0.04(-0.88%) |
Feb 16, 2012 | 4.728 | 4.874 | 4.728 | 4.857 | 161,331 | +0.09(+1.99%) |
Feb 15, 2012 | 4.754 | 4.762 | 4.754 | 4.762 | 2,210 | +0.03(+0.73%) |
Feb 14, 2012 | 4.659 | 4.745 | 4.659 | 4.728 | 4,304 | +0.04(+0.92%) |
Feb 13, 2012 | 4.676 | 4.728 | 4.676 | 4.685 | 140,412 | +0.02(+0.37%) |
Feb 10, 2012 | 4.788 | 4.788 | 4.659 | 4.668 | 15,355 | -0.09(-1.81%) |
Feb 08, 2012 | 4.934 | 4.754 | 4.754 | 4.754 | 36,411 | -0.21(-4.33%) |
Feb 07, 2012 | 4.934 | 4.994 | 4.900 | 4.969 | 13,261 | -0.03(-0.69%) |
Feb 06, 2012 | 4.883 | 5.003 | 4.883 | 5.003 | 4,985 | +0.10(+2.11%) |
Feb 03, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 2,559 | -0.04(-0.87%) |
Feb 02, 2012 | 4.900 | 4.951 | 4.900 | 4.943 | 9,841 | -0.00(-0.00%) |
Feb 01, 2012 | 4.986 | 5.029 | 4.736 | 4.943 | 21,195 | -0.04(-0.86%) |
Jan 31, 2012 | 4.951 | 4.986 | 4.900 | 4.986 | 10,572 | -0.01(-0.17%) |
Jan 30, 2012 | 4.994 | 5.012 | 4.986 | 4.994 | 5,293 | +0.09(+1.93%) |
Jan 27, 2012 | 4.900 | 4.917 | 4.900 | 4.900 | 2,568 | -0.04(-0.87%) |
Jan 26, 2012 | 4.934 | 4.986 | 4.934 | 4.943 | 2,825 | +0.00(+0.06%) |
Jan 25, 2012 | 4.934 | 4.940 | 4.934 | 4.940 | 931 | +0.04(+0.82%) |
Jan 24, 2012 | 4.986 | 4.986 | 4.831 | 4.900 | 4,693 | -0.09(-1.72%) |
Jan 23, 2012 | 4.840 | 4.986 | 4.840 | 4.986 | 8,930 | +0.15(+3.20%) |
Jan 20, 2012 | 4.977 | 4.977 | 4.728 | 4.831 | 179,989 | -0.08(-1.58%) |
Jan 19, 2012 | 4.960 | 5.020 | 4.848 | 4.908 | 40,375 | -0.08(-1.55%) |
Jan 18, 2012 | 4.908 | 4.986 | 4.779 | 4.986 | 16,892 | +0.00(+0.00%) |
Jan 17, 2012 | 4.969 | 5.003 | 4.969 | 4.986 | 6,247 | +0.00(+0.00%) |
Jan 13, 2012 | 5.046 | 5.046 | 4.917 | 4.986 | 13,487 | -0.13(-2.52%) |
Jan 12, 2012 | 5.037 | 5.140 | 4.960 | 5.115 | 11,129 | -0.03(-0.50%) |
Jan 11, 2012 | 5.261 | 5.261 | 5.029 | 5.140 | 13,850 | -0.17(-3.24%) |
Jan 10, 2012 | 5.063 | 5.330 | 5.063 | 5.312 | 15,305 | +0.22(+4.39%) |
Jan 09, 2012 | 4.994 | 5.098 | 4.939 | 5.089 | 3,524 | +0.11(+2.25%) |
Jan 06, 2012 | 4.857 | 4.977 | 4.822 | 4.977 | 7,339 | +0.04(+0.87%) |
Jan 05, 2012 | 4.857 | 4.977 | 4.848 | 4.934 | 5,907 | -0.01(-0.17%) |
Jan 04, 2012 | 4.943 | 4.943 | 4.848 | 4.943 | 7,122 | -0.15(-2.87%) |
Dec 30, 2011 | 4.994 | 5.089 | 4.917 | 5.089 | 3,856 | +0.09(+1.72%) |
Dec 29, 2011 | 4.805 | 5.003 | 4.728 | 5.003 | 8,659 | +0.10(+2.11%) |
Dec 28, 2011 | 4.874 | 4.900 | 4.874 | 4.900 | 232 | -0.05(-1.04%) |
Dec 27, 2011 | 4.900 | 4.951 | 4.900 | 4.951 | 469 | -0.09(-1.87%) |
Dec 23, 2011 | 5.115 | 5.115 | 5.029 | 5.046 | 3,257 | -0.11(-2.17%) |
Dec 21, 2011 | 4.969 | 5.158 | 4.814 | 5.158 | 10,373 | +0.17(+3.45%) |
Dec 20, 2011 | 4.736 | 4.986 | 4.696 | 4.986 | 8,510 | +0.25(+5.26%) |
Dec 19, 2011 | 4.736 | 4.736 | 4.711 | 4.736 | 4,420 | +0.07(+1.47%) |
Dec 16, 2011 | 4.659 | 4.685 | 4.659 | 4.668 | 63,905 | +0.03(+0.56%) |
Dec 15, 2011 | 4.599 | 4.663 | 4.487 | 4.642 | 48,224 | +0.06(+1.31%) |
Dec 14, 2011 | 4.642 | 4.685 | 4.582 | 4.582 | 17,440 | -0.10(-2.20%) |
Dec 13, 2011 | 4.728 | 4.728 | 4.642 | 4.685 | 7,983 | -0.04(-0.91%) |
Dec 12, 2011 | 4.676 | 4.728 | 4.573 | 4.728 | 7,271 | +0.00(+0.00%) |
Dec 09, 2011 | 4.513 | 4.728 | 4.427 | 4.728 | 19,734 | +0.19(+4.17%) |
Dec 08, 2011 | 4.651 | 4.685 | 4.513 | 4.539 | 6,032 | -0.10(-2.22%) |
Dec 07, 2011 | 4.676 | 4.685 | 4.642 | 4.642 | 920 | +0.00(+0.09%) |
Dec 06, 2011 | 4.719 | 4.728 | 4.638 | 4.638 | 33,270 | -0.00(-0.09%) |
Dec 05, 2011 | 4.685 | 4.691 | 4.522 | 4.642 | 30,518 | -0.07(-1.46%) |
Dec 02, 2011 | 4.702 | 4.711 | 4.702 | 4.711 | 2,363 | -0.02(-0.36%) |
Dec 01, 2011 | 4.711 | 4.728 | 4.711 | 4.728 | 4,489 | +0.00(+0.00%) |
Nov 30, 2011 | 4.762 | 4.762 | 4.690 | 4.728 | 13,194 | +0.00(+0.00%) |
Nov 29, 2011 | 4.771 | 4.771 | 4.702 | 4.728 | 4,269 | -0.09(-1.79%) |
Nov 28, 2011 | 4.711 | 4.814 | 4.711 | 4.814 | 10,904 | +0.10(+2.19%) |
Nov 25, 2011 | 4.711 | 4.711 | 4.711 | 4.711 | 579 | -0.06(-1.26%) |
Nov 23, 2011 | 4.711 | 4.771 | 4.711 | 4.771 | 5,351 | +0.01(+0.18%) |
Nov 22, 2011 | 4.745 | 4.797 | 4.745 | 4.762 | 2,791 | +0.03(+0.73%) |
Nov 21, 2011 | 4.814 | 4.814 | 4.728 | 4.728 | 29,548 | -0.07(-1.43%) |
Nov 18, 2011 | 4.797 | 4.797 | 4.720 | 4.797 | 5,020 | +0.00(+0.00%) |
Nov 17, 2011 | 4.797 | 4.797 | 4.797 | 4.797 | 5,528 | +0.06(+1.27%) |
Nov 16, 2011 | 4.711 | 4.797 | 4.711 | 4.737 | 4,319 | -0.05(-1.11%) |
Nov 15, 2011 | 4.762 | 4.797 | 4.762 | 4.790 | 8,277 | -0.01(-0.14%) |
Nov 14, 2011 | 4.891 | 4.934 | 4.708 | 4.797 | 13,101 | -0.09(-1.75%) |
Nov 11, 2011 | 4.908 | 4.908 | 4.771 | 4.882 | 8,864 | +0.00(+0.00%) |
Nov 10, 2011 | 4.805 | 4.882 | 4.805 | 4.882 | 9,690 | +0.06(+1.24%) |
Nov 09, 2011 | 4.805 | 4.882 | 4.805 | 4.822 | 8,125 | -0.06(-1.23%) |
Nov 08, 2011 | 4.848 | 4.882 | 4.805 | 4.882 | 6,832 | +0.00(+0.00%) |
Nov 07, 2011 | 4.874 | 4.882 | 4.848 | 4.882 | 7,536 | +0.01(+0.18%) |
Nov 04, 2011 | 4.839 | 4.874 | 4.839 | 4.874 | 2,403 | -0.01(-0.18%) |
Nov 03, 2011 | 4.917 | 4.917 | 4.717 | 4.882 | 8,409 | +0.00(+0.00%) |
Nov 02, 2011 | 4.899 | 4.917 | 4.797 | 4.882 | 21,481 | +0.09(+1.97%) |
Nov 01, 2011 | 4.865 | 4.865 | 4.780 | 4.788 | 737 | -0.16(-3.29%) |
Oct 31, 2011 | 5.045 | 5.045 | 4.917 | 4.951 | 17,808 | -0.19(-3.67%) |
Oct 28, 2011 | 5.139 | 5.139 | 4.985 | 5.139 | 175,356 | +0.09(+1.69%) |
Oct 27, 2011 | 5.079 | 5.079 | 5.002 | 5.054 | 3,268 | -0.02(-0.34%) |
Oct 26, 2011 | 5.054 | 5.122 | 4.934 | 5.071 | 7,583 | +0.01(+0.17%) |
Oct 24, 2011 | 5.062 | 5.062 | 5.062 | 5.062 | 466 | -0.08(-1.50%) |
Oct 21, 2011 | 5.071 | 5.139 | 4.983 | 5.139 | 3,798 | +0.12(+2.39%) |
Oct 20, 2011 | 4.963 | 5.019 | 4.963 | 5.019 | 408 | -0.05(-1.01%) |
Oct 19, 2011 | 5.096 | 5.096 | 4.959 | 5.071 | 6,888 | -0.03(-0.50%) |
Oct 18, 2011 | 4.848 | 5.096 | 4.839 | 5.096 | 4,320 | +0.23(+4.75%) |
Oct 17, 2011 | 4.865 | 4.865 | 4.822 | 4.865 | 1,284 | -0.10(-2.07%) |
Oct 14, 2011 | 4.917 | 5.011 | 4.917 | 4.968 | 3,677 | +0.06(+1.22%) |
Oct 13, 2011 | 4.985 | 4.994 | 4.839 | 4.908 | 18,329 | -0.12(-2.38%) |
Oct 12, 2011 | 4.891 | 5.036 | 4.874 | 5.028 | 10,618 | -0.01(-0.17%) |
Oct 11, 2011 | 5.096 | 5.174 | 4.977 | 5.036 | 6,654 | -0.09(-1.67%) |
Oct 10, 2011 | 5.285 | 5.285 | 4.882 | 5.122 | 26,466 | -0.11(-2.13%) |
Oct 07, 2011 | 5.465 | 5.509 | 5.079 | 5.233 | 7,822 | -0.18(-3.32%) |
Oct 06, 2011 | 5.568 | 5.568 | 5.199 | 5.413 | 12,961 | -0.03(-0.47%) |
Oct 05, 2011 | 5.388 | 5.536 | 5.349 | 5.439 | 25,053 | -0.06(-1.09%) |
Oct 04, 2011 | 5.405 | 5.499 | 5.268 | 5.499 | 6,219 | +0.09(+1.74%) |
Oct 03, 2011 | 5.362 | 5.593 | 5.336 | 5.405 | 8,826 | +0.08(+1.45%) |
Sep 30, 2011 | 5.525 | 5.662 | 5.276 | 5.328 | 10,862 | -0.24(-4.31%) |
Sep 29, 2011 | 5.765 | 5.765 | 5.405 | 5.568 | 12,258 | -0.10(-1.81%) |
Sep 28, 2011 | 5.936 | 5.936 | 5.670 | 5.670 | 17,572 | -0.27(-4.47%) |
Sep 27, 2011 | 5.816 | 5.936 | 5.816 | 5.936 | 8,814 | +0.11(+1.91%) |
Sep 26, 2011 | 5.842 | 5.842 | 5.782 | 5.824 | 2,918 | +0.04(+0.74%) |
Sep 23, 2011 | 5.782 | 6.116 | 5.773 | 5.782 | 29,901 | +0.11(+1.96%) |
Sep 22, 2011 | 5.884 | 5.884 | 5.670 | 5.670 | 6,654 | -0.20(-3.36%) |
Sep 21, 2011 | 5.893 | 5.893 | 5.867 | 5.867 | 1,284 | -0.04(-0.72%) |
Sep 20, 2011 | 5.850 | 5.919 | 5.790 | 5.910 | 9,283 | +0.07(+1.17%) |
Sep 19, 2011 | 5.842 | 5.859 | 5.684 | 5.842 | 7,471 | -0.02(-0.29%) |
Sep 16, 2011 | 5.996 | 5.996 | 5.713 | 5.859 | 11,290 | -0.14(-2.29%) |
Sep 15, 2011 | 5.927 | 5.996 | 5.782 | 5.996 | 11,646 | +0.05(+0.86%) |
Sep 14, 2011 | 5.910 | 5.944 | 5.816 | 5.944 | 17,331 | +0.06(+1.02%) |
Sep 13, 2011 | 5.807 | 5.893 | 5.645 | 5.884 | 3,360 | +0.01(+0.15%) |
Sep 12, 2011 | 5.722 | 5.884 | 5.722 | 5.876 | 13,192 | +0.10(+1.78%) |
Sep 09, 2011 | 5.705 | 5.902 | 5.508 | 5.773 | 45,378 | -0.07(-1.17%) |
Sep 08, 2011 | 5.850 | 5.859 | 5.730 | 5.842 | 14,231 | -0.06(-1.02%) |
Sep 07, 2011 | 5.979 | 5.996 | 5.730 | 5.902 | 12,652 | -0.07(-1.15%) |
Sep 06, 2011 | 5.893 | 5.970 | 5.499 | 5.970 | 239,621 | -0.11(-1.83%) |
Sep 02, 2011 | 5.747 | 6.081 | 5.747 | 6.081 | 4,016 | +0.28(+4.87%) |
Sep 01, 2011 | 5.970 | 5.970 | 5.747 | 5.799 | 8,213 | -0.24(-3.97%) |
Aug 31, 2011 | 5.996 | 6.039 | 5.910 | 6.039 | 11,946 | +0.11(+1.88%) |
Aug 30, 2011 | 5.953 | 5.962 | 5.910 | 5.927 | 1,517 | -0.05(-0.86%) |
Aug 29, 2011 | 5.927 | 6.064 | 5.867 | 5.979 | 9,223 | +0.03(+0.58%) |
Aug 26, 2011 | 5.833 | 5.944 | 5.790 | 5.944 | 7,727 | +0.08(+1.31%) |
Aug 25, 2011 | 5.859 | 5.910 | 5.568 | 5.867 | 370,452 | +0.04(+0.73%) |
Aug 24, 2011 | 5.773 | 5.979 | 5.773 | 5.825 | 4,535 | +0.04(+0.74%) |
Aug 23, 2011 | 5.563 | 5.799 | 5.465 | 5.782 | 24,307 | +0.17(+3.05%) |
Aug 22, 2011 | 5.653 | 5.653 | 5.568 | 5.610 | 9,776 | -0.04(-0.76%) |
Aug 19, 2011 | 5.653 | 5.653 | 5.653 | 5.653 | 2,423 | +0.00(+0.00%) |
Aug 18, 2011 | 5.645 | 5.765 | 5.610 | 5.653 | 6,722 | +0.03(+0.46%) |
Aug 17, 2011 | 5.670 | 5.687 | 5.568 | 5.627 | 19,892 | -0.08(-1.35%) |
Aug 16, 2011 | 5.645 | 5.705 | 5.636 | 5.705 | 10,414 | +0.00(+0.00%) |
Aug 15, 2011 | 5.705 | 5.730 | 5.679 | 5.705 | 11,504 | +0.30(+5.53%) |
Aug 12, 2011 | 5.645 | 5.723 | 5.406 | 5.406 | 4,993 | -0.29(-5.10%) |
Aug 11, 2011 | 5.594 | 5.696 | 5.559 | 5.696 | 2,986 | +0.17(+3.09%) |
Aug 10, 2011 | 5.696 | 5.790 | 5.525 | 5.525 | 8,070 | -0.32(-5.41%) |
Aug 09, 2011 | 5.440 | 5.841 | 5.209 | 5.841 | 18,174 | +0.14(+2.40%) |
Aug 08, 2011 | 5.295 | 5.807 | 4.292 | 5.705 | 78,123 | +0.14(+2.45%) |
Aug 05, 2011 | 5.952 | 5.952 | 5.252 | 5.568 | 75,702 | -0.40(-6.72%) |
Aug 04, 2011 | 5.581 | 5.969 | 5.494 | 5.969 | 22,929 | +0.42(+7.54%) |
Aug 03, 2011 | 5.662 | 5.662 | 5.457 | 5.551 | 9,186 | -0.17(-2.98%) |
Aug 02, 2011 | 5.645 | 5.747 | 5.431 | 5.722 | 25,690 | +0.02(+0.30%) |
Aug 01, 2011 | 5.500 | 5.705 | 5.431 | 5.705 | 96,058 | +0.05(+0.91%) |
Jul 29, 2011 | 5.816 | 5.828 | 5.423 | 5.653 | 53,503 | -0.15(-2.50%) |
Jul 28, 2011 | 5.978 | 5.986 | 5.670 | 5.799 | 14,905 | -0.23(-3.82%) |
Jul 27, 2011 | 6.063 | 6.063 | 6.021 | 6.029 | 11,083 | -0.03(-0.56%) |
Jul 26, 2011 | 6.140 | 6.140 | 5.969 | 6.063 | 10,480 | -0.05(-0.84%) |
Jul 25, 2011 | 6.080 | 6.140 | 6.072 | 6.114 | 10,312 | -0.05(-0.83%) |
Jul 22, 2011 | 6.200 | 6.251 | 6.140 | 6.166 | 2,693 | -0.19(-2.96%) |
Jul 21, 2011 | 6.080 | 6.354 | 5.910 | 6.354 | 5,565 | +0.27(+4.49%) |
Jul 20, 2011 | 6.174 | 6.174 | 6.012 | 6.080 | 13,198 | -0.12(-1.93%) |
Jul 19, 2011 | 6.234 | 6.234 | 5.935 | 6.200 | 41,296 | -0.15(-2.42%) |
Jul 18, 2011 | 6.234 | 6.354 | 6.097 | 6.354 | 21,370 | -0.05(-0.80%) |
Jul 15, 2011 | 6.200 | 6.405 | 6.132 | 6.405 | 5,872 | +0.19(+3.02%) |
Jul 14, 2011 | 6.294 | 6.311 | 6.183 | 6.217 | 6,566 | -0.11(-1.75%) |
Jul 13, 2011 | 6.132 | 6.345 | 6.123 | 6.328 | 37,026 | +0.21(+3.49%) |
Jul 12, 2011 | 6.123 | 6.149 | 5.961 | 6.114 | 25,651 | -0.07(-1.11%) |
Jul 11, 2011 | 6.055 | 6.191 | 5.995 | 6.183 | 18,407 | +0.08(+1.26%) |
Jul 08, 2011 | 6.012 | 6.106 | 5.987 | 6.106 | 13,249 | +0.09(+1.49%) |
Jul 07, 2011 | 5.978 | 6.016 | 5.978 | 6.016 | 67,486 | +0.03(+0.50%) |
Jul 06, 2011 | 6.012 | 6.012 | 5.978 | 5.986 | 4,918 | +0.00(+0.00%) |
Jul 05, 2011 | 6.012 | 6.012 | 5.978 | 5.986 | 13,578 | -0.03(-0.43%) |