Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.135 | 7.135 | 7.011 | 7.049 | 133,738 | -0.03(-0.44%) |
Aug 30, 2012 | 7.061 | 7.104 | 6.989 | 7.080 | 98,462 | +0.00(+0.03%) |
Aug 29, 2012 | 7.027 | 7.104 | 7.020 | 7.078 | 110,996 | +0.04(+0.58%) |
Aug 27, 2012 | 7.025 | 7.106 | 6.984 | 7.037 | 107,822 | +0.05(+0.65%) |
Aug 24, 2012 | 6.817 | 7.003 | 6.777 | 6.991 | 311,748 | +0.16(+2.28%) |
Aug 23, 2012 | 6.982 | 7.022 | 6.807 | 6.836 | 176,686 | -0.15(-2.13%) |
Aug 22, 2012 | 7.140 | 7.161 | 6.963 | 6.984 | 283,481 | -0.15(-2.08%) |
Aug 21, 2012 | 6.989 | 7.161 | 6.979 | 7.133 | 292,544 | +0.16(+2.23%) |
Aug 20, 2012 | 6.932 | 6.989 | 6.888 | 6.977 | 127,669 | +0.05(+0.73%) |
Aug 17, 2012 | 6.927 | 6.955 | 6.900 | 6.927 | 278,803 | -0.02(-0.24%) |
Aug 16, 2012 | 6.917 | 6.943 | 6.831 | 6.943 | 184,842 | +0.04(+0.59%) |
Aug 15, 2012 | 6.841 | 6.970 | 6.809 | 6.903 | 229,515 | +0.03(+0.49%) |
Aug 14, 2012 | 6.884 | 6.891 | 6.740 | 6.869 | 458,709 | +0.01(+0.21%) |
Aug 13, 2012 | 6.886 | 6.929 | 6.795 | 6.855 | 374,927 | -0.05(-0.66%) |
Aug 10, 2012 | 6.955 | 6.955 | 6.879 | 6.900 | 172,455 | -0.05(-0.76%) |
Aug 09, 2012 | 7.039 | 7.039 | 6.908 | 6.953 | 381,296 | -0.08(-1.16%) |
Aug 08, 2012 | 7.034 | 7.080 | 6.984 | 7.034 | 336,949 | -0.04(-0.61%) |
Aug 07, 2012 | 7.159 | 7.159 | 7.051 | 7.078 | 577,136 | -0.04(-0.50%) |
Aug 06, 2012 | 7.099 | 7.166 | 7.027 | 7.113 | 967,455 | +0.03(+0.44%) |
Aug 03, 2012 | 6.936 | 7.109 | 6.870 | 7.082 | 995,563 | +0.20(+2.92%) |
Aug 02, 2012 | 6.943 | 7.001 | 6.843 | 6.881 | 1,469,371 | +0.28(+4.28%) |
Aug 01, 2012 | 6.730 | 6.788 | 6.563 | 6.599 | 894,377 | -0.12(-1.75%) |
Jul 31, 2012 | 6.778 | 6.891 | 6.697 | 6.716 | 485,389 | -0.10(-1.44%) |
Jul 30, 2012 | 6.845 | 6.912 | 6.797 | 6.814 | 651,576 | -0.05(-0.73%) |
Jul 27, 2012 | 6.903 | 6.943 | 6.829 | 6.864 | 811,731 | -0.04(-0.52%) |
Jul 26, 2012 | 6.888 | 6.915 | 6.839 | 6.900 | 1,687,259 | +0.08(+1.19%) |
Jul 25, 2012 | 6.754 | 6.852 | 6.704 | 6.819 | 644,095 | +0.10(+1.42%) |
Jul 24, 2012 | 6.728 | 6.740 | 6.654 | 6.723 | 629,164 | +0.03(+0.47%) |
Jul 23, 2012 | 6.666 | 6.740 | 6.623 | 6.692 | 561,541 | -0.07(-0.99%) |
Jul 20, 2012 | 6.752 | 6.793 | 6.733 | 6.759 | 334,101 | -0.04(-0.63%) |
Jul 19, 2012 | 6.886 | 6.886 | 6.778 | 6.802 | 247,078 | -0.08(-1.18%) |
Jul 18, 2012 | 6.824 | 6.887 | 6.773 | 6.884 | 608,732 | +0.05(+0.74%) |
Jul 17, 2012 | 6.704 | 6.879 | 6.666 | 6.833 | 857,590 | +0.16(+2.44%) |
Jul 16, 2012 | 6.630 | 6.697 | 6.548 | 6.671 | 201,511 | +0.05(+0.72%) |
Jul 13, 2012 | 6.513 | 6.659 | 6.472 | 6.623 | 179,079 | +0.11(+1.69%) |
Jul 12, 2012 | 6.462 | 6.613 | 6.352 | 6.513 | 463,888 | -0.01(-0.15%) |
Jul 11, 2012 | 6.580 | 6.580 | 6.455 | 6.522 | 613,055 | -0.07(-1.02%) |
Jul 10, 2012 | 6.668 | 6.685 | 6.536 | 6.589 | 1,113,572 | -0.06(-0.90%) |
Jul 09, 2012 | 6.675 | 6.807 | 6.584 | 6.649 | 935,934 | -0.02(-0.25%) |
Jul 06, 2012 | 6.706 | 6.775 | 6.654 | 6.666 | 1,414,232 | -0.13(-1.97%) |
Jul 05, 2012 | 6.824 | 6.836 | 6.733 | 6.800 | 1,143,857 | -0.08(-1.15%) |
Jul 03, 2012 | 6.929 | 6.943 | 6.843 | 6.879 | 3,353,022 | -0.06(-0.93%) |
Jul 02, 2012 | 6.769 | 6.943 | 6.747 | 6.943 | 1,502,400 | +0.17(+2.58%) |
Jun 29, 2012 | 6.874 | 6.874 | 6.687 | 6.769 | 844,154 | +0.03(+0.43%) |
Jun 28, 2012 | 6.697 | 6.762 | 6.642 | 6.740 | 456,387 | +0.03(+0.43%) |
Jun 27, 2012 | 6.575 | 6.730 | 6.479 | 6.711 | 485,026 | +0.03(+0.43%) |
Jun 26, 2012 | 6.690 | 6.802 | 6.657 | 6.683 | 458,448 | -0.01(-0.21%) |
Jun 25, 2012 | 6.585 | 6.718 | 6.549 | 6.697 | 346,141 | -0.02(-0.28%) |
Jun 22, 2012 | 6.510 | 6.728 | 6.460 | 6.716 | 1,747,157 | +0.27(+4.11%) |
Jun 21, 2012 | 6.690 | 6.690 | 6.434 | 6.451 | 295,488 | -0.21(-3.12%) |
Jun 20, 2012 | 6.651 | 6.692 | 6.608 | 6.659 | 169,594 | -0.01(-0.21%) |
Jun 19, 2012 | 6.663 | 6.691 | 6.639 | 6.673 | 280,893 | +0.02(+0.29%) |
Jun 18, 2012 | 6.587 | 6.686 | 6.549 | 6.654 | 227,690 | +0.01(+0.11%) |
Jun 15, 2012 | 6.683 | 6.709 | 6.642 | 6.647 | 414,747 | -0.02(-0.32%) |
Jun 14, 2012 | 6.606 | 6.711 | 6.551 | 6.668 | 356,542 | +0.05(+0.76%) |
Jun 13, 2012 | 6.494 | 6.687 | 6.494 | 6.618 | 365,558 | +0.10(+1.58%) |
Jun 12, 2012 | 6.453 | 6.534 | 6.386 | 6.515 | 191,020 | +0.08(+1.30%) |
Jun 11, 2012 | 6.570 | 6.570 | 6.424 | 6.432 | 316,407 | -0.08(-1.25%) |
Jun 08, 2012 | 6.432 | 6.549 | 6.372 | 6.513 | 227,171 | +0.05(+0.85%) |
Jun 07, 2012 | 6.556 | 6.568 | 6.427 | 6.458 | 372,004 | -0.03(-0.41%) |
Jun 06, 2012 | 6.209 | 6.489 | 6.159 | 6.484 | 332,233 | +0.27(+4.42%) |
Jun 05, 2012 | 6.021 | 6.212 | 6.021 | 6.209 | 341,470 | +0.14(+2.32%) |
Jun 04, 2012 | 5.994 | 6.123 | 5.994 | 6.068 | 324,372 | +0.09(+1.44%) |
Jun 01, 2012 | 5.928 | 6.052 | 5.918 | 5.982 | 370,786 | -0.09(-1.42%) |
May 31, 2012 | 6.016 | 6.090 | 5.961 | 6.068 | 670,267 | +0.05(+0.79%) |
May 30, 2012 | 5.990 | 6.059 | 5.937 | 6.021 | 270,696 | -0.02(-0.28%) |
May 29, 2012 | 5.947 | 6.051 | 5.864 | 6.037 | 237,321 | +0.10(+1.61%) |
May 25, 2012 | 5.908 | 5.959 | 5.849 | 5.942 | 171,017 | +0.02(+0.32%) |
May 24, 2012 | 5.963 | 5.963 | 5.820 | 5.923 | 165,442 | -0.03(-0.44%) |
May 23, 2012 | 5.896 | 5.997 | 5.837 | 5.949 | 390,123 | +0.01(+0.16%) |
May 22, 2012 | 5.803 | 6.023 | 5.803 | 5.939 | 569,989 | +0.11(+1.97%) |
May 21, 2012 | 5.710 | 5.837 | 5.617 | 5.825 | 352,378 | +0.11(+1.92%) |
May 18, 2012 | 5.713 | 5.763 | 5.591 | 5.715 | 483,340 | -0.01(-0.25%) |
May 17, 2012 | 5.734 | 5.784 | 5.636 | 5.729 | 309,367 | +0.01(+0.17%) |
May 16, 2012 | 5.760 | 5.841 | 5.681 | 5.720 | 363,649 | -0.02(-0.42%) |
May 15, 2012 | 5.684 | 5.806 | 5.662 | 5.744 | 141,882 | +0.04(+0.71%) |
May 14, 2012 | 5.739 | 5.753 | 5.622 | 5.703 | 387,562 | -0.11(-1.85%) |
May 11, 2012 | 5.973 | 6.006 | 5.739 | 5.810 | 298,794 | -0.20(-3.26%) |
May 10, 2012 | 6.071 | 6.083 | 5.968 | 6.006 | 132,715 | -0.03(-0.48%) |
May 09, 2012 | 6.154 | 6.195 | 6.030 | 6.035 | 244,566 | -0.18(-2.88%) |
May 08, 2012 | 6.068 | 6.267 | 6.068 | 6.214 | 218,586 | +0.08(+1.29%) |
May 07, 2012 | 6.107 | 6.190 | 6.021 | 6.135 | 248,454 | +0.04(+0.67%) |
May 04, 2012 | 6.341 | 6.362 | 6.018 | 6.095 | 347,677 | -0.27(-4.17%) |
May 03, 2012 | 6.534 | 6.534 | 6.236 | 6.360 | 264,008 | -0.21(-3.13%) |
May 02, 2012 | 6.410 | 6.565 | 6.410 | 6.565 | 333,497 | +0.16(+2.42%) |
May 01, 2012 | 6.367 | 6.570 | 6.355 | 6.410 | 412,122 | +0.03(+0.45%) |
Apr 30, 2012 | 6.396 | 6.396 | 6.300 | 6.381 | 203,493 | -0.04(-0.67%) |
Apr 27, 2012 | 6.358 | 6.451 | 6.298 | 6.424 | 151,169 | +0.06(+0.98%) |
Apr 26, 2012 | 6.310 | 6.408 | 6.262 | 6.362 | 98,946 | +0.02(+0.30%) |
Apr 25, 2012 | 6.381 | 6.472 | 6.300 | 6.343 | 193,339 | +0.00(+0.08%) |
Apr 24, 2012 | 6.116 | 6.341 | 6.066 | 6.338 | 347,941 | +0.24(+3.96%) |
Apr 23, 2012 | 6.119 | 6.279 | 6.021 | 6.097 | 410,787 | -0.15(-2.45%) |
Apr 20, 2012 | 6.362 | 6.362 | 6.197 | 6.250 | 184,265 | -0.03(-0.53%) |
Apr 19, 2012 | 6.324 | 6.367 | 6.207 | 6.284 | 176,697 | -0.06(-0.94%) |
Apr 18, 2012 | 6.338 | 6.363 | 6.291 | 6.343 | 113,052 | -0.02(-0.30%) |
Apr 17, 2012 | 6.262 | 6.451 | 6.262 | 6.362 | 312,862 | +0.08(+1.25%) |
Apr 16, 2012 | 6.224 | 6.315 | 6.147 | 6.284 | 136,357 | +0.06(+1.04%) |
Apr 13, 2012 | 6.245 | 6.245 | 6.126 | 6.219 | 206,695 | -0.04(-0.61%) |
Apr 12, 2012 | 6.252 | 6.327 | 6.245 | 6.257 | 138,412 | +0.02(+0.38%) |
Apr 11, 2012 | 6.195 | 6.248 | 6.158 | 6.233 | 203,083 | +0.10(+1.56%) |
Apr 10, 2012 | 6.317 | 6.317 | 6.023 | 6.138 | 324,627 | -0.18(-2.80%) |
Apr 09, 2012 | 6.298 | 6.413 | 6.298 | 6.315 | 338,883 | -0.11(-1.78%) |
Apr 05, 2012 | 6.346 | 6.525 | 6.305 | 6.429 | 204,544 | +0.08(+1.28%) |
Apr 04, 2012 | 6.370 | 6.408 | 6.274 | 6.348 | 188,053 | -0.11(-1.70%) |
Apr 03, 2012 | 6.537 | 6.587 | 6.432 | 6.458 | 193,402 | -0.11(-1.71%) |
Apr 02, 2012 | 6.465 | 6.611 | 6.465 | 6.570 | 317,859 | +0.08(+1.25%) |
Mar 30, 2012 | 6.496 | 6.527 | 6.420 | 6.489 | 247,513 | +0.02(+0.26%) |
Mar 29, 2012 | 6.398 | 6.501 | 6.319 | 6.472 | 159,829 | +0.01(+0.22%) |
Mar 28, 2012 | 6.401 | 6.460 | 6.396 | 6.458 | 123,808 | +0.07(+1.16%) |
Mar 27, 2012 | 6.539 | 6.555 | 6.372 | 6.384 | 207,717 | -0.17(-2.55%) |
Mar 26, 2012 | 6.555 | 6.572 | 6.432 | 6.551 | 275,353 | +0.08(+1.22%) |
Mar 23, 2012 | 6.393 | 6.472 | 6.331 | 6.472 | 165,596 | +0.10(+1.65%) |
Mar 22, 2012 | 6.408 | 6.517 | 6.310 | 6.367 | 318,661 | -0.18(-2.73%) |
Mar 21, 2012 | 6.465 | 6.548 | 6.384 | 6.546 | 258,778 | +0.07(+1.14%) |
Mar 20, 2012 | 6.463 | 6.489 | 6.389 | 6.472 | 146,085 | -0.06(-0.88%) |
Mar 19, 2012 | 6.429 | 6.594 | 6.405 | 6.529 | 168,217 | +0.11(+1.67%) |
Mar 16, 2012 | 6.472 | 6.486 | 6.408 | 6.422 | 322,047 | -0.03(-0.52%) |
Mar 15, 2012 | 6.501 | 6.501 | 6.379 | 6.455 | 116,762 | -0.04(-0.55%) |
Mar 14, 2012 | 6.541 | 6.553 | 6.448 | 6.491 | 112,110 | -0.06(-0.95%) |
Mar 13, 2012 | 6.477 | 6.577 | 6.422 | 6.553 | 185,270 | +0.10(+1.63%) |
Mar 12, 2012 | 6.503 | 6.565 | 6.429 | 6.448 | 124,032 | -0.07(-1.10%) |
Mar 09, 2012 | 6.482 | 6.653 | 6.465 | 6.520 | 270,935 | +0.03(+0.40%) |
Mar 08, 2012 | 6.558 | 6.582 | 6.443 | 6.494 | 263,430 | -0.06(-0.91%) |
Mar 07, 2012 | 6.617 | 6.617 | 6.501 | 6.553 | 486,485 | -0.04(-0.65%) |
Mar 06, 2012 | 6.494 | 6.651 | 6.458 | 6.596 | 457,116 | +0.05(+0.76%) |
Mar 05, 2012 | 6.374 | 6.579 | 6.372 | 6.546 | 314,185 | +0.18(+2.88%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.258 | 6.362 | 319,320 | -0.18(-2.73%) |
Mar 01, 2012 | 6.591 | 6.706 | 6.517 | 6.541 | 299,041 | +0.01(+0.11%) |
Feb 29, 2012 | 6.832 | 6.858 | 6.484 | 6.534 | 537,152 | -0.27(-4.03%) |
Feb 28, 2012 | 7.087 | 7.087 | 6.765 | 6.808 | 567,536 | -0.10(-1.48%) |
Feb 27, 2012 | 6.927 | 7.006 | 6.844 | 6.911 | 193,203 | -0.07(-0.99%) |
Feb 24, 2012 | 6.853 | 7.058 | 6.834 | 6.980 | 382,907 | +0.14(+2.06%) |
Feb 23, 2012 | 6.663 | 6.853 | 6.651 | 6.839 | 279,942 | +0.17(+2.50%) |
Feb 22, 2012 | 6.694 | 6.801 | 6.625 | 6.672 | 363,854 | -0.05(-0.78%) |
Feb 21, 2012 | 6.653 | 6.793 | 6.632 | 6.725 | 313,724 | +0.07(+1.07%) |
Feb 17, 2012 | 6.455 | 6.656 | 6.448 | 6.653 | 350,883 | +0.19(+2.99%) |
Feb 16, 2012 | 6.329 | 6.486 | 6.220 | 6.460 | 443,466 | +0.28(+4.59%) |
Feb 15, 2012 | 6.186 | 6.346 | 6.117 | 6.176 | 389,766 | -0.07(-1.14%) |
Feb 14, 2012 | 6.286 | 6.365 | 6.188 | 6.248 | 468,350 | -0.05(-0.76%) |
Feb 13, 2012 | 6.396 | 6.402 | 6.153 | 6.296 | 393,877 | -0.02(-0.26%) |
Feb 10, 2012 | 6.386 | 6.429 | 6.312 | 6.312 | 109,165 | -0.12(-1.93%) |
Feb 09, 2012 | 6.458 | 6.534 | 6.412 | 6.436 | 148,086 | -0.01(-0.18%) |
Feb 08, 2012 | 6.467 | 6.551 | 6.379 | 6.448 | 114,270 | -0.02(-0.37%) |
Feb 07, 2012 | 6.503 | 6.577 | 6.448 | 6.472 | 202,654 | -0.08(-1.20%) |
Feb 06, 2012 | 6.615 | 6.699 | 6.536 | 6.551 | 232,539 | -0.12(-1.82%) |
Feb 03, 2012 | 6.458 | 6.691 | 6.367 | 6.672 | 390,110 | +0.24(+3.71%) |
Feb 02, 2012 | 6.517 | 6.570 | 6.317 | 6.434 | 318,796 | -0.12(-1.78%) |
Feb 01, 2012 | 6.350 | 6.594 | 6.312 | 6.551 | 244,809 | +0.24(+3.78%) |
Jan 31, 2012 | 6.236 | 6.374 | 6.169 | 6.312 | 251,101 | +0.10(+1.61%) |
Jan 30, 2012 | 6.200 | 6.229 | 6.103 | 6.212 | 173,184 | -0.05(-0.72%) |
Jan 27, 2012 | 6.110 | 6.277 | 6.083 | 6.258 | 217,944 | +0.14(+2.34%) |
Jan 26, 2012 | 6.212 | 6.284 | 6.100 | 6.114 | 195,548 | -0.09(-1.42%) |
Jan 25, 2012 | 6.150 | 6.227 | 6.060 | 6.203 | 210,821 | +0.07(+1.13%) |
Jan 24, 2012 | 5.948 | 6.160 | 5.926 | 6.134 | 242,154 | +0.15(+2.55%) |
Jan 23, 2012 | 6.024 | 6.060 | 5.948 | 5.981 | 158,800 | -0.03(-0.52%) |
Jan 20, 2012 | 5.971 | 6.060 | 5.886 | 6.012 | 148,950 | +0.05(+0.88%) |
Jan 19, 2012 | 6.022 | 6.076 | 5.883 | 5.960 | 331,901 | -0.05(-0.75%) |
Jan 18, 2012 | 5.900 | 6.033 | 5.832 | 6.005 | 242,904 | +0.11(+1.94%) |
Jan 17, 2012 | 5.831 | 5.950 | 5.831 | 5.890 | 338,310 | +0.09(+1.52%) |
Jan 13, 2012 | 5.774 | 5.857 | 5.724 | 5.802 | 245,652 | -0.05(-0.77%) |
Jan 12, 2012 | 5.900 | 5.900 | 5.807 | 5.847 | 189,733 | -0.02(-0.28%) |
Jan 11, 2012 | 5.840 | 5.926 | 5.831 | 5.864 | 184,565 | +0.01(+0.16%) |
Jan 10, 2012 | 5.909 | 5.960 | 5.836 | 5.855 | 130,702 | +0.03(+0.45%) |
Jan 09, 2012 | 5.936 | 6.024 | 5.800 | 5.828 | 253,438 | -0.07(-1.17%) |
Jan 06, 2012 | 5.850 | 5.986 | 5.781 | 5.898 | 284,208 | +0.04(+0.65%) |
Jan 05, 2012 | 5.831 | 5.890 | 5.776 | 5.859 | 174,350 | +0.01(+0.24%) |
Jan 04, 2012 | 5.874 | 5.893 | 5.752 | 5.845 | 252,779 | +0.00(+0.08%) |
Dec 30, 2011 | 5.771 | 5.907 | 5.757 | 5.840 | 300,619 | +0.05(+0.91%) |
Dec 29, 2011 | 5.807 | 5.867 | 5.590 | 5.788 | 379,081 | +0.01(+0.17%) |
Dec 28, 2011 | 5.967 | 5.967 | 5.774 | 5.778 | 324,534 | -0.18(-3.08%) |
Dec 27, 2011 | 6.100 | 6.150 | 5.926 | 5.962 | 288,346 | -0.18(-2.90%) |
Dec 23, 2011 | 6.150 | 6.231 | 6.121 | 6.140 | 120,612 | +0.04(+0.66%) |
Dec 21, 2011 | 6.083 | 6.100 | 5.974 | 6.100 | 353,184 | +0.02(+0.27%) |
Dec 20, 2011 | 6.014 | 6.088 | 5.971 | 6.083 | 332,188 | +0.21(+3.65%) |
Dec 19, 2011 | 5.888 | 6.062 | 5.853 | 5.869 | 409,010 | +0.03(+0.53%) |
Dec 16, 2011 | 5.993 | 6.097 | 5.803 | 5.838 | 981,498 | -0.10(-1.76%) |
Dec 15, 2011 | 5.824 | 5.955 | 5.803 | 5.943 | 258,600 | +0.20(+3.48%) |
Dec 14, 2011 | 5.731 | 5.793 | 5.669 | 5.743 | 277,632 | -0.04(-0.66%) |
Dec 13, 2011 | 6.002 | 6.069 | 5.765 | 5.781 | 344,416 | -0.19(-3.19%) |
Dec 12, 2011 | 5.826 | 6.019 | 5.705 | 5.971 | 447,549 | +0.09(+1.50%) |
Dec 09, 2011 | 5.681 | 5.969 | 5.681 | 5.883 | 265,004 | +0.21(+3.73%) |
Dec 08, 2011 | 5.822 | 5.848 | 5.655 | 5.672 | 373,902 | -0.20(-3.48%) |
Dec 07, 2011 | 5.831 | 5.945 | 5.717 | 5.876 | 342,465 | -0.01(-0.12%) |
Dec 06, 2011 | 5.948 | 5.988 | 5.841 | 5.883 | 369,318 | -0.05(-0.88%) |
Dec 05, 2011 | 5.767 | 5.981 | 5.767 | 5.936 | 545,240 | +0.21(+3.61%) |
Dec 02, 2011 | 5.529 | 5.748 | 5.497 | 5.729 | 389,536 | +0.08(+1.43%) |
Dec 01, 2011 | 5.600 | 5.762 | 5.600 | 5.648 | 335,960 | +0.01(+0.17%) |
Nov 30, 2011 | 5.439 | 5.643 | 5.424 | 5.638 | 573,565 | +0.39(+7.33%) |
Nov 29, 2011 | 5.287 | 5.344 | 5.151 | 5.253 | 199,999 | -0.05(-0.99%) |
Nov 28, 2011 | 5.453 | 5.510 | 5.151 | 5.306 | 613,634 | -0.01(-0.18%) |
Nov 25, 2011 | 5.353 | 5.429 | 5.184 | 5.315 | 281,934 | -0.08(-1.54%) |
Nov 23, 2011 | 5.336 | 5.424 | 5.322 | 5.398 | 502,542 | -0.00(-0.04%) |
Nov 22, 2011 | 5.386 | 5.517 | 5.332 | 5.401 | 247,112 | +0.02(+0.40%) |
Nov 21, 2011 | 5.398 | 5.467 | 5.375 | 5.379 | 240,691 | -0.11(-2.08%) |
Nov 18, 2011 | 5.358 | 5.515 | 5.303 | 5.493 | 243,248 | +0.15(+2.76%) |
Nov 17, 2011 | 5.489 | 5.570 | 5.303 | 5.346 | 221,280 | -0.13(-2.39%) |
Nov 16, 2011 | 5.646 | 5.731 | 5.446 | 5.477 | 327,937 | -0.24(-4.16%) |
Nov 15, 2011 | 5.624 | 5.743 | 5.600 | 5.715 | 372,459 | +0.07(+1.26%) |
Nov 14, 2011 | 5.686 | 5.710 | 5.572 | 5.643 | 237,714 | -0.06(-1.00%) |
Nov 11, 2011 | 5.605 | 5.800 | 5.589 | 5.700 | 325,960 | +0.16(+2.83%) |
Nov 10, 2011 | 5.541 | 5.598 | 5.410 | 5.543 | 327,070 | +0.09(+1.61%) |
Nov 09, 2011 | 5.653 | 5.700 | 5.439 | 5.455 | 435,606 | -0.32(-5.60%) |
Nov 08, 2011 | 5.529 | 5.793 | 5.508 | 5.779 | 507,798 | +0.28(+5.06%) |
Nov 07, 2011 | 5.531 | 5.608 | 5.291 | 5.501 | 336,927 | -0.10(-1.87%) |
Nov 04, 2011 | 5.786 | 5.817 | 5.570 | 5.605 | 440,472 | -0.22(-3.84%) |
Nov 03, 2011 | 5.612 | 5.881 | 5.489 | 5.829 | 1,401,067 | +0.32(+5.87%) |
Nov 02, 2011 | 5.270 | 5.567 | 5.270 | 5.505 | 569,932 | +0.33(+6.34%) |
Nov 01, 2011 | 5.239 | 5.375 | 5.146 | 5.177 | 448,587 | -0.24(-4.35%) |
Oct 31, 2011 | 5.334 | 5.516 | 5.206 | 5.413 | 464,987 | +0.01(+0.18%) |
Oct 28, 2011 | 5.463 | 5.518 | 5.237 | 5.403 | 1,035,091 | -0.19(-3.36%) |
Oct 27, 2011 | 5.515 | 5.605 | 5.405 | 5.591 | 546,383 | +0.23(+4.35%) |
Oct 26, 2011 | 5.408 | 5.427 | 5.246 | 5.358 | 339,791 | +0.02(+0.45%) |
Oct 25, 2011 | 5.496 | 5.496 | 5.306 | 5.334 | 304,380 | -0.17(-3.07%) |
Oct 24, 2011 | 5.344 | 5.522 | 5.344 | 5.503 | 380,243 | +0.15(+2.89%) |
Oct 21, 2011 | 5.339 | 5.377 | 5.234 | 5.348 | 529,765 | +0.10(+1.86%) |
Oct 20, 2011 | 5.394 | 5.424 | 5.182 | 5.251 | 348,524 | -0.14(-2.65%) |
Oct 19, 2011 | 5.474 | 5.612 | 5.356 | 5.394 | 187,039 | -0.08(-1.43%) |
Oct 18, 2011 | 5.396 | 5.512 | 5.253 | 5.472 | 356,270 | +0.10(+1.90%) |
Oct 17, 2011 | 5.584 | 5.605 | 5.339 | 5.370 | 253,516 | -0.27(-4.77%) |
Oct 14, 2011 | 5.496 | 5.665 | 5.489 | 5.638 | 237,545 | +0.17(+3.18%) |
Oct 13, 2011 | 5.322 | 5.470 | 5.315 | 5.465 | 141,356 | +0.10(+1.86%) |
Oct 12, 2011 | 5.332 | 5.386 | 5.289 | 5.365 | 500,894 | +0.06(+1.12%) |
Oct 11, 2011 | 5.315 | 5.410 | 5.248 | 5.306 | 370,710 | -0.07(-1.33%) |
Oct 10, 2011 | 5.218 | 5.382 | 5.210 | 5.377 | 247,528 | +0.24(+4.68%) |
Oct 07, 2011 | 5.165 | 5.244 | 5.032 | 5.137 | 503,173 | -0.01(-0.23%) |
Oct 06, 2011 | 5.237 | 5.329 | 5.087 | 5.149 | 565,634 | -0.17(-3.13%) |
Oct 05, 2011 | 5.246 | 5.389 | 5.203 | 5.315 | 239,934 | +0.06(+1.18%) |
Oct 04, 2011 | 4.973 | 5.256 | 4.866 | 5.253 | 494,548 | +0.28(+5.54%) |
Oct 03, 2011 | 5.453 | 5.522 | 4.970 | 4.977 | 414,594 | -0.52(-9.43%) |
Sep 30, 2011 | 5.441 | 5.608 | 5.386 | 5.496 | 524,391 | -0.00(-0.04%) |
Sep 29, 2011 | 5.503 | 5.572 | 5.284 | 5.498 | 282,956 | +0.07(+1.36%) |
Sep 28, 2011 | 5.579 | 5.627 | 5.401 | 5.424 | 591,096 | -0.16(-2.83%) |
Sep 27, 2011 | 5.431 | 5.727 | 5.341 | 5.583 | 636,985 | +0.23(+4.35%) |
Sep 26, 2011 | 5.208 | 5.362 | 5.011 | 5.350 | 693,886 | +0.18(+3.39%) |
Sep 23, 2011 | 4.878 | 5.182 | 4.854 | 5.175 | 476,786 | +0.30(+6.08%) |
Sep 22, 2011 | 4.778 | 5.035 | 4.771 | 4.878 | 891,745 | -0.01(-0.29%) |
Sep 21, 2011 | 4.982 | 5.080 | 4.868 | 4.892 | 505,009 | -0.08(-1.62%) |
Sep 20, 2011 | 5.020 | 5.125 | 4.970 | 4.973 | 508,701 | -0.04(-0.71%) |
Sep 19, 2011 | 4.916 | 5.070 | 4.847 | 5.008 | 492,335 | +0.03(+0.62%) |
Sep 16, 2011 | 5.061 | 5.061 | 4.885 | 4.978 | 2,227,949 | -0.06(-1.13%) |
Sep 15, 2011 | 4.949 | 5.042 | 4.868 | 5.035 | 324,722 | +0.11(+2.22%) |
Sep 14, 2011 | 5.013 | 5.037 | 4.871 | 4.925 | 486,518 | -0.04(-0.76%) |
Sep 13, 2011 | 4.852 | 4.992 | 4.776 | 4.963 | 649,870 | +0.11(+2.35%) |
Sep 12, 2011 | 4.762 | 4.861 | 4.674 | 4.849 | 619,936 | +0.02(+0.49%) |
Sep 09, 2011 | 5.061 | 5.061 | 4.688 | 4.826 | 897,359 | -0.28(-5.40%) |
Sep 08, 2011 | 5.343 | 5.428 | 5.084 | 5.101 | 491,854 | -0.27(-5.08%) |
Sep 07, 2011 | 5.165 | 5.393 | 5.106 | 5.374 | 831,274 | +0.26(+5.15%) |
Sep 06, 2011 | 4.987 | 5.186 | 4.987 | 5.110 | 427,514 | -0.03(-0.51%) |
Sep 02, 2011 | 5.194 | 5.228 | 4.999 | 5.137 | 613,390 | -0.14(-2.61%) |