Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.173 | 5.191 | 4.923 | 5.096 | 13,337 | +0.05(+1.03%) |
Mar 29, 2012 | 4.949 | 5.173 | 4.949 | 5.044 | 4,821 | +0.13(+2.64%) |
Mar 28, 2012 | 4.879 | 4.966 | 4.862 | 4.914 | 4,906 | -0.06(-1.22%) |
Mar 27, 2012 | 5.033 | 5.033 | 4.974 | 4.974 | 4,185 | +0.00(+0.00%) |
Mar 26, 2012 | 4.897 | 5.087 | 4.810 | 4.974 | 5,268 | +0.08(+1.59%) |
Mar 23, 2012 | 4.836 | 5.000 | 4.819 | 4.897 | 13,870 | -0.04(-0.88%) |
Mar 22, 2012 | 4.897 | 5.018 | 4.897 | 4.940 | 4,356 | -0.08(-1.55%) |
Mar 21, 2012 | 4.966 | 5.052 | 4.793 | 5.018 | 8,087 | -0.03(-0.68%) |
Mar 20, 2012 | 5.018 | 5.052 | 4.776 | 5.052 | 16,684 | +0.22(+4.66%) |
Mar 19, 2012 | 4.793 | 4.905 | 4.758 | 4.827 | 4,786 | +0.08(+1.64%) |
Mar 16, 2012 | 4.888 | 4.888 | 4.750 | 4.750 | 1,849 | -0.22(-4.44%) |
Mar 14, 2012 | 4.970 | 4.970 | 4.970 | 4.970 | 13,698 | -0.02(-0.35%) |
Mar 13, 2012 | 4.987 | 4.996 | 4.970 | 4.987 | 12,237 | +0.00(+0.00%) |
Mar 12, 2012 | 5.020 | 5.020 | 4.987 | 4.987 | 2,960 | +0.16(+3.39%) |
Mar 09, 2012 | 4.806 | 4.824 | 4.806 | 4.824 | 4,460 | +0.04(+0.90%) |
Mar 08, 2012 | 4.884 | 4.884 | 4.781 | 4.781 | 1,924 | -0.07(-1.42%) |
Mar 07, 2012 | 4.867 | 4.910 | 4.850 | 4.850 | 812 | -0.11(-2.26%) |
Mar 06, 2012 | 4.962 | 4.962 | 4.962 | 4.962 | 2,437 | -0.06(-1.20%) |
Mar 05, 2012 | 4.729 | 5.039 | 4.686 | 5.022 | 13,774 | +0.16(+3.37%) |
Mar 02, 2012 | 4.738 | 4.858 | 4.703 | 4.858 | 26,953 | +0.16(+3.48%) |
Mar 01, 2012 | 4.695 | 4.695 | 4.695 | 4.695 | 550 | -0.13(-2.68%) |
Feb 29, 2012 | 4.824 | 4.824 | 4.824 | 4.824 | 12,634 | +0.00(+0.00%) |
Feb 28, 2012 | 4.669 | 4.893 | 4.669 | 4.824 | 10,718 | -0.03(-0.53%) |
Feb 27, 2012 | 4.850 | 4.850 | 4.712 | 4.850 | 668 | -0.01(-0.29%) |
Feb 24, 2012 | 4.712 | 4.864 | 4.712 | 4.864 | 696 | -0.01(-0.24%) |
Feb 23, 2012 | 4.841 | 4.901 | 4.738 | 4.875 | 7,153 | +0.07(+1.43%) |
Feb 22, 2012 | 4.686 | 4.875 | 4.686 | 4.806 | 26,761 | -0.04(-0.89%) |
Feb 21, 2012 | 4.746 | 4.850 | 4.677 | 4.850 | 4,760 | +0.03(+0.53%) |
Feb 17, 2012 | 4.858 | 4.858 | 4.824 | 4.824 | 647 | -0.04(-0.88%) |
Feb 16, 2012 | 4.738 | 4.884 | 4.738 | 4.867 | 161,001 | +0.09(+1.99%) |
Feb 15, 2012 | 4.763 | 4.772 | 4.763 | 4.772 | 2,205 | +0.03(+0.73%) |
Feb 14, 2012 | 4.669 | 4.755 | 4.669 | 4.738 | 4,295 | +0.04(+0.92%) |
Feb 13, 2012 | 4.686 | 4.738 | 4.686 | 4.695 | 140,124 | +0.02(+0.37%) |
Feb 10, 2012 | 4.798 | 4.798 | 4.669 | 4.677 | 15,324 | -0.09(-1.81%) |
Feb 08, 2012 | 4.944 | 4.763 | 4.763 | 4.763 | 36,337 | -0.22(-4.33%) |
Feb 07, 2012 | 4.944 | 5.005 | 4.910 | 4.979 | 13,234 | -0.03(-0.69%) |
Feb 06, 2012 | 4.893 | 5.013 | 4.893 | 5.013 | 4,975 | +0.10(+2.11%) |
Feb 03, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 2,554 | -0.04(-0.87%) |
Feb 02, 2012 | 4.910 | 4.962 | 4.910 | 4.953 | 9,821 | -0.00(-0.00%) |
Feb 01, 2012 | 4.996 | 5.039 | 4.746 | 4.953 | 21,152 | -0.04(-0.86%) |
Jan 31, 2012 | 4.962 | 4.996 | 4.910 | 4.996 | 10,550 | -0.01(-0.17%) |
Jan 30, 2012 | 5.005 | 5.022 | 4.996 | 5.005 | 5,282 | +0.09(+1.93%) |
Jan 27, 2012 | 4.910 | 4.927 | 4.910 | 4.910 | 2,563 | -0.04(-0.87%) |
Jan 26, 2012 | 4.944 | 4.996 | 4.944 | 4.953 | 2,819 | +0.00(+0.06%) |
Jan 25, 2012 | 4.944 | 4.950 | 4.944 | 4.950 | 929 | +0.04(+0.82%) |
Jan 24, 2012 | 4.996 | 4.996 | 4.841 | 4.910 | 4,684 | -0.09(-1.72%) |
Jan 23, 2012 | 4.850 | 4.996 | 4.850 | 4.996 | 8,912 | +0.16(+3.20%) |
Jan 20, 2012 | 4.987 | 4.987 | 4.738 | 4.841 | 179,620 | -0.08(-1.58%) |
Jan 19, 2012 | 4.970 | 5.030 | 4.858 | 4.918 | 40,292 | -0.08(-1.55%) |
Jan 18, 2012 | 4.918 | 4.996 | 4.789 | 4.996 | 16,857 | +0.00(+0.00%) |
Jan 17, 2012 | 4.979 | 5.013 | 4.979 | 4.996 | 6,234 | +0.00(+0.00%) |
Jan 13, 2012 | 5.056 | 5.056 | 4.927 | 4.996 | 13,459 | -0.13(-2.52%) |
Jan 12, 2012 | 5.048 | 5.151 | 4.970 | 5.125 | 11,106 | -0.03(-0.50%) |
Jan 11, 2012 | 5.272 | 5.272 | 5.039 | 5.151 | 13,822 | -0.17(-3.24%) |
Jan 10, 2012 | 5.074 | 5.341 | 5.073 | 5.323 | 15,274 | +0.22(+4.39%) |
Jan 09, 2012 | 5.005 | 5.108 | 4.949 | 5.099 | 3,517 | +0.11(+2.25%) |
Jan 06, 2012 | 4.867 | 4.987 | 4.832 | 4.987 | 7,324 | +0.04(+0.87%) |
Jan 05, 2012 | 4.867 | 4.987 | 4.858 | 4.944 | 5,895 | -0.01(-0.17%) |
Jan 04, 2012 | 4.953 | 4.953 | 4.858 | 4.953 | 7,108 | -0.15(-2.87%) |
Dec 30, 2011 | 5.005 | 5.099 | 4.927 | 5.099 | 3,848 | +0.09(+1.72%) |
Dec 29, 2011 | 4.815 | 5.013 | 4.738 | 5.013 | 8,641 | +0.10(+2.11%) |
Dec 28, 2011 | 4.884 | 4.910 | 4.884 | 4.910 | 232 | -0.05(-1.04%) |
Dec 27, 2011 | 4.910 | 4.962 | 4.910 | 4.962 | 469 | -0.09(-1.87%) |
Dec 23, 2011 | 5.125 | 5.125 | 5.039 | 5.056 | 3,250 | -0.11(-2.17%) |
Dec 21, 2011 | 4.979 | 5.168 | 4.824 | 5.168 | 10,352 | +0.17(+3.45%) |
Dec 20, 2011 | 4.746 | 4.996 | 4.706 | 4.996 | 8,493 | +0.25(+5.26%) |
Dec 19, 2011 | 4.746 | 4.746 | 4.720 | 4.746 | 4,411 | +0.07(+1.47%) |
Dec 16, 2011 | 4.669 | 4.695 | 4.669 | 4.677 | 63,774 | +0.03(+0.56%) |
Dec 15, 2011 | 4.608 | 4.673 | 4.496 | 4.651 | 48,125 | +0.06(+1.31%) |
Dec 14, 2011 | 4.651 | 4.695 | 4.591 | 4.591 | 17,404 | -0.10(-2.20%) |
Dec 13, 2011 | 4.738 | 4.738 | 4.651 | 4.695 | 7,967 | -0.04(-0.91%) |
Dec 12, 2011 | 4.686 | 4.738 | 4.583 | 4.738 | 7,256 | +0.00(+0.00%) |
Dec 09, 2011 | 4.522 | 4.738 | 4.436 | 4.738 | 19,694 | +0.19(+4.17%) |
Dec 08, 2011 | 4.660 | 4.695 | 4.522 | 4.548 | 6,020 | -0.10(-2.22%) |
Dec 07, 2011 | 4.686 | 4.695 | 4.651 | 4.651 | 918 | +0.00(+0.09%) |
Dec 06, 2011 | 4.729 | 4.738 | 4.647 | 4.647 | 33,202 | -0.00(-0.09%) |
Dec 05, 2011 | 4.695 | 4.701 | 4.531 | 4.651 | 30,455 | -0.07(-1.46%) |
Dec 02, 2011 | 4.712 | 4.720 | 4.712 | 4.720 | 2,359 | -0.02(-0.36%) |
Dec 01, 2011 | 4.720 | 4.738 | 4.720 | 4.738 | 4,480 | +0.00(+0.00%) |
Nov 30, 2011 | 4.772 | 4.772 | 4.700 | 4.738 | 13,167 | +0.00(+0.00%) |
Nov 29, 2011 | 4.781 | 4.781 | 4.712 | 4.738 | 4,260 | -0.09(-1.79%) |
Nov 28, 2011 | 4.720 | 4.824 | 4.720 | 4.824 | 10,882 | +0.10(+2.19%) |
Nov 25, 2011 | 4.720 | 4.720 | 4.720 | 4.720 | 578 | -0.06(-1.26%) |
Nov 23, 2011 | 4.720 | 4.781 | 4.720 | 4.781 | 5,340 | +0.01(+0.18%) |
Nov 22, 2011 | 4.755 | 4.806 | 4.755 | 4.772 | 2,786 | +0.03(+0.73%) |
Nov 21, 2011 | 4.824 | 4.824 | 4.738 | 4.738 | 29,487 | -0.07(-1.43%) |
Nov 18, 2011 | 4.806 | 4.806 | 4.729 | 4.806 | 5,009 | +0.00(+0.00%) |
Nov 17, 2011 | 4.806 | 4.806 | 4.806 | 4.806 | 5,516 | +0.06(+1.27%) |
Nov 16, 2011 | 4.721 | 4.806 | 4.721 | 4.746 | 4,310 | -0.05(-1.11%) |
Nov 15, 2011 | 4.772 | 4.806 | 4.772 | 4.800 | 8,260 | -0.01(-0.14%) |
Nov 14, 2011 | 4.901 | 4.944 | 4.717 | 4.806 | 13,074 | -0.09(-1.75%) |
Nov 11, 2011 | 4.918 | 4.918 | 4.781 | 4.892 | 8,846 | +0.00(+0.00%) |
Nov 10, 2011 | 4.815 | 4.892 | 4.815 | 4.892 | 9,670 | +0.06(+1.24%) |
Nov 09, 2011 | 4.815 | 4.892 | 4.815 | 4.832 | 8,109 | -0.06(-1.23%) |
Nov 08, 2011 | 4.858 | 4.892 | 4.815 | 4.892 | 6,818 | +0.00(+0.00%) |
Nov 07, 2011 | 4.884 | 4.892 | 4.858 | 4.892 | 7,520 | +0.01(+0.18%) |
Nov 04, 2011 | 4.849 | 4.884 | 4.849 | 4.884 | 2,398 | -0.01(-0.18%) |
Nov 03, 2011 | 4.927 | 4.927 | 4.726 | 4.892 | 8,392 | +0.00(+0.00%) |
Nov 02, 2011 | 4.909 | 4.927 | 4.806 | 4.892 | 21,437 | +0.09(+1.97%) |
Nov 01, 2011 | 4.875 | 4.875 | 4.789 | 4.798 | 736 | -0.16(-3.29%) |
Oct 31, 2011 | 5.055 | 5.055 | 4.927 | 4.961 | 17,772 | -0.19(-3.67%) |
Oct 28, 2011 | 5.150 | 5.150 | 4.995 | 5.150 | 174,996 | +0.09(+1.69%) |
Oct 27, 2011 | 5.090 | 5.090 | 5.012 | 5.064 | 3,262 | -0.02(-0.34%) |
Oct 26, 2011 | 5.064 | 5.133 | 4.944 | 5.081 | 7,568 | +0.01(+0.17%) |
Oct 24, 2011 | 5.073 | 5.073 | 5.073 | 5.073 | 466 | -0.08(-1.50%) |
Oct 21, 2011 | 5.081 | 5.150 | 4.994 | 5.150 | 3,791 | +0.12(+2.39%) |
Oct 20, 2011 | 4.973 | 5.030 | 4.973 | 5.030 | 407 | -0.05(-1.01%) |
Oct 19, 2011 | 5.107 | 5.107 | 4.970 | 5.081 | 6,874 | -0.03(-0.50%) |
Oct 18, 2011 | 4.858 | 5.107 | 4.849 | 5.107 | 4,312 | +0.23(+4.75%) |
Oct 17, 2011 | 4.875 | 4.875 | 4.832 | 4.875 | 1,281 | -0.10(-2.07%) |
Oct 14, 2011 | 4.927 | 5.021 | 4.927 | 4.978 | 3,670 | +0.06(+1.22%) |
Oct 13, 2011 | 4.995 | 5.004 | 4.849 | 4.918 | 18,291 | -0.12(-2.38%) |
Oct 12, 2011 | 4.901 | 5.047 | 4.884 | 5.038 | 10,596 | -0.01(-0.17%) |
Oct 11, 2011 | 5.107 | 5.184 | 4.987 | 5.047 | 6,641 | -0.09(-1.67%) |
Oct 10, 2011 | 5.296 | 5.296 | 4.892 | 5.133 | 26,412 | -0.11(-2.13%) |
Oct 07, 2011 | 5.476 | 5.520 | 5.090 | 5.244 | 7,806 | -0.18(-3.32%) |
Oct 06, 2011 | 5.579 | 5.579 | 5.210 | 5.424 | 12,934 | -0.03(-0.47%) |
Oct 05, 2011 | 5.399 | 5.547 | 5.360 | 5.450 | 25,001 | -0.06(-1.09%) |
Oct 04, 2011 | 5.416 | 5.510 | 5.279 | 5.510 | 6,206 | +0.09(+1.74%) |
Oct 03, 2011 | 5.373 | 5.605 | 5.347 | 5.416 | 8,808 | +0.08(+1.45%) |
Sep 30, 2011 | 5.536 | 5.673 | 5.287 | 5.339 | 10,840 | -0.24(-4.31%) |
Sep 29, 2011 | 5.776 | 5.776 | 5.416 | 5.579 | 12,233 | -0.10(-1.81%) |
Sep 28, 2011 | 5.948 | 5.948 | 5.682 | 5.682 | 17,536 | -0.27(-4.47%) |
Sep 27, 2011 | 5.828 | 5.948 | 5.828 | 5.948 | 8,796 | +0.11(+1.91%) |
Sep 26, 2011 | 5.854 | 5.854 | 5.794 | 5.836 | 2,912 | +0.04(+0.74%) |
Sep 23, 2011 | 5.794 | 6.128 | 5.785 | 5.794 | 29,840 | +0.11(+1.96%) |
Sep 22, 2011 | 5.897 | 5.897 | 5.682 | 5.682 | 6,641 | -0.20(-3.36%) |
Sep 21, 2011 | 5.905 | 5.905 | 5.879 | 5.879 | 1,281 | -0.04(-0.72%) |
Sep 20, 2011 | 5.862 | 5.931 | 5.802 | 5.922 | 9,264 | +0.07(+1.17%) |
Sep 19, 2011 | 5.854 | 5.871 | 5.696 | 5.854 | 7,456 | -0.02(-0.29%) |
Sep 16, 2011 | 6.008 | 6.008 | 5.725 | 5.871 | 11,267 | -0.14(-2.29%) |
Sep 15, 2011 | 5.939 | 6.008 | 5.794 | 6.008 | 11,622 | +0.05(+0.86%) |
Sep 14, 2011 | 5.922 | 5.957 | 5.828 | 5.957 | 17,295 | +0.06(+1.02%) |
Sep 13, 2011 | 5.819 | 5.905 | 5.656 | 5.897 | 3,353 | +0.01(+0.15%) |
Sep 12, 2011 | 5.733 | 5.897 | 5.733 | 5.888 | 13,165 | +0.10(+1.78%) |
Sep 09, 2011 | 5.716 | 5.914 | 5.519 | 5.785 | 45,285 | -0.07(-1.17%) |
Sep 08, 2011 | 5.862 | 5.871 | 5.742 | 5.854 | 14,202 | -0.06(-1.02%) |
Sep 07, 2011 | 5.991 | 6.008 | 5.742 | 5.914 | 12,626 | -0.07(-1.15%) |
Sep 06, 2011 | 5.905 | 5.982 | 5.510 | 5.982 | 239,130 | -0.11(-1.83%) |
Sep 02, 2011 | 5.759 | 6.094 | 5.759 | 6.094 | 4,007 | +0.28(+4.87%) |
Sep 01, 2011 | 5.982 | 5.982 | 5.759 | 5.811 | 8,196 | -0.24(-3.97%) |
Aug 31, 2011 | 6.008 | 6.051 | 5.922 | 6.051 | 11,922 | +0.11(+1.88%) |
Aug 30, 2011 | 5.965 | 5.974 | 5.922 | 5.939 | 1,514 | -0.05(-0.86%) |
Aug 29, 2011 | 5.939 | 6.077 | 5.879 | 5.991 | 9,204 | +0.03(+0.58%) |
Aug 26, 2011 | 5.845 | 5.957 | 5.802 | 5.957 | 7,711 | +0.08(+1.31%) |
Aug 25, 2011 | 5.871 | 5.922 | 5.579 | 5.879 | 369,692 | +0.04(+0.73%) |
Aug 24, 2011 | 5.785 | 5.991 | 5.785 | 5.837 | 4,526 | +0.04(+0.74%) |
Aug 23, 2011 | 5.575 | 5.811 | 5.476 | 5.794 | 24,257 | +0.17(+3.05%) |
Aug 22, 2011 | 5.665 | 5.665 | 5.579 | 5.622 | 9,756 | -0.04(-0.76%) |
Aug 19, 2011 | 5.665 | 5.665 | 5.665 | 5.665 | 2,418 | +0.00(+0.00%) |
Aug 18, 2011 | 5.656 | 5.776 | 5.622 | 5.665 | 6,708 | +0.03(+0.46%) |
Aug 17, 2011 | 5.682 | 5.699 | 5.579 | 5.639 | 19,851 | -0.08(-1.35%) |
Aug 16, 2011 | 5.656 | 5.716 | 5.648 | 5.716 | 10,393 | +0.00(+0.00%) |
Aug 15, 2011 | 5.716 | 5.742 | 5.691 | 5.716 | 11,481 | +0.30(+5.53%) |
Aug 12, 2011 | 5.656 | 5.735 | 5.417 | 5.417 | 4,982 | -0.29(-5.10%) |
Aug 11, 2011 | 5.605 | 5.708 | 5.571 | 5.708 | 2,979 | +0.17(+3.09%) |
Aug 10, 2011 | 5.708 | 5.802 | 5.537 | 5.537 | 8,053 | -0.32(-5.41%) |
Aug 09, 2011 | 5.451 | 5.853 | 5.220 | 5.853 | 18,137 | +0.14(+2.40%) |
Aug 08, 2011 | 5.306 | 5.819 | 4.301 | 5.716 | 77,963 | +0.14(+2.45%) |
Aug 05, 2011 | 5.964 | 5.964 | 5.263 | 5.579 | 75,546 | -0.40(-6.72%) |
Aug 04, 2011 | 5.592 | 5.982 | 5.506 | 5.982 | 22,882 | +0.42(+7.54%) |
Aug 03, 2011 | 5.674 | 5.674 | 5.468 | 5.562 | 9,167 | -0.17(-2.99%) |
Aug 02, 2011 | 5.656 | 5.759 | 5.442 | 5.733 | 25,637 | +0.02(+0.30%) |
Aug 01, 2011 | 5.511 | 5.716 | 5.442 | 5.716 | 95,861 | +0.05(+0.91%) |
Jul 29, 2011 | 5.828 | 5.840 | 5.434 | 5.665 | 53,394 | -0.15(-2.50%) |
Jul 28, 2011 | 5.990 | 5.999 | 5.682 | 5.810 | 14,874 | -0.23(-3.82%) |
Jul 27, 2011 | 6.076 | 6.076 | 6.033 | 6.041 | 11,060 | -0.03(-0.56%) |
Jul 26, 2011 | 6.153 | 6.153 | 5.982 | 6.076 | 10,458 | -0.05(-0.84%) |
Jul 25, 2011 | 6.093 | 6.153 | 6.084 | 6.127 | 10,291 | -0.05(-0.83%) |
Jul 22, 2011 | 6.213 | 6.264 | 6.153 | 6.178 | 2,687 | -0.19(-2.96%) |
Jul 21, 2011 | 6.093 | 6.367 | 5.922 | 6.367 | 5,554 | +0.27(+4.49%) |
Jul 20, 2011 | 6.187 | 6.187 | 6.024 | 6.093 | 13,171 | -0.12(-1.93%) |
Jul 19, 2011 | 6.247 | 6.247 | 5.947 | 6.213 | 41,211 | -0.15(-2.42%) |
Jul 18, 2011 | 6.247 | 6.367 | 6.110 | 6.367 | 21,326 | -0.05(-0.80%) |
Jul 15, 2011 | 6.213 | 6.418 | 6.144 | 6.418 | 5,860 | +0.19(+3.02%) |
Jul 14, 2011 | 6.307 | 6.324 | 6.196 | 6.230 | 6,553 | -0.11(-1.75%) |
Jul 13, 2011 | 6.144 | 6.358 | 6.136 | 6.341 | 36,950 | +0.21(+3.49%) |
Jul 12, 2011 | 6.136 | 6.161 | 5.973 | 6.127 | 25,599 | -0.07(-1.10%) |
Jul 11, 2011 | 6.067 | 6.204 | 6.007 | 6.196 | 18,370 | +0.08(+1.26%) |
Jul 08, 2011 | 6.024 | 6.118 | 6.000 | 6.118 | 13,222 | +0.09(+1.49%) |
Jul 07, 2011 | 5.990 | 6.029 | 5.990 | 6.029 | 67,348 | +0.03(+0.50%) |
Jul 06, 2011 | 6.024 | 6.024 | 5.990 | 5.999 | 4,908 | +0.00(+0.00%) |
Jul 05, 2011 | 6.024 | 6.024 | 5.990 | 5.999 | 13,550 | -0.03(-0.43%) |
Jul 01, 2011 | 6.033 | 6.033 | 5.990 | 6.024 | 20,672 | -0.03(-0.42%) |
Jun 30, 2011 | 6.016 | 6.050 | 5.922 | 6.050 | 7,970 | +0.00(+0.00%) |
Jun 29, 2011 | 6.024 | 6.050 | 5.922 | 6.050 | 12,023 | -0.04(-0.70%) |
Jun 28, 2011 | 6.101 | 6.118 | 5.939 | 6.093 | 11,205 | +0.04(+0.71%) |
Jun 27, 2011 | 6.050 | 6.076 | 6.032 | 6.050 | 3,634 | +0.01(+0.14%) |
Jun 24, 2011 | 5.973 | 6.118 | 5.853 | 6.041 | 22,923 | +0.01(+0.14%) |
Jun 23, 2011 | 5.810 | 6.033 | 5.776 | 6.033 | 26,704 | +0.09(+1.44%) |
Jun 22, 2011 | 6.016 | 6.024 | 5.939 | 5.947 | 10,315 | -0.09(-1.56%) |
Jun 21, 2011 | 6.050 | 6.050 | 5.990 | 6.041 | 10,400 | +0.05(+0.86%) |
Jun 20, 2011 | 5.999 | 6.007 | 5.990 | 5.990 | 7,033 | -0.02(-0.28%) |
Jun 17, 2011 | 5.913 | 6.007 | 5.879 | 6.007 | 12,348 | +0.03(+0.43%) |
Jun 16, 2011 | 5.999 | 5.999 | 5.905 | 5.982 | 7,045 | +0.02(+0.29%) |
Jun 15, 2011 | 5.960 | 5.973 | 5.956 | 5.964 | 1,995 | +0.03(+0.58%) |
Jun 14, 2011 | 5.999 | 5.999 | 5.930 | 5.930 | 3,155 | -0.10(-1.70%) |
Jun 13, 2011 | 5.995 | 6.076 | 5.905 | 6.033 | 31,726 | +0.03(+0.57%) |
Jun 10, 2011 | 5.956 | 5.999 | 5.947 | 5.999 | 4,047 | -0.01(-0.14%) |
Jun 09, 2011 | 5.990 | 6.007 | 5.990 | 6.007 | 19,312 | +0.02(+0.29%) |
Jun 08, 2011 | 5.973 | 6.007 | 5.930 | 5.990 | 14,176 | +0.02(+0.29%) |
Jun 07, 2011 | 5.952 | 5.977 | 5.952 | 5.973 | 10,408 | -0.01(-0.14%) |
Jun 06, 2011 | 5.990 | 6.007 | 5.964 | 5.982 | 12,160 | -0.01(-0.14%) |
Jun 03, 2011 | 5.990 | 5.999 | 5.973 | 5.990 | 14,513 | -0.09(-1.41%) |
May 24, 2011 | 6.033 | 6.101 | 5.990 | 6.076 | 16,791 | +0.04(+0.71%) |
May 23, 2011 | 5.845 | 6.084 | 5.845 | 6.033 | 42,903 | -0.11(-1.81%) |
May 20, 2011 | 6.127 | 6.153 | 6.084 | 6.144 | 14,932 | +0.03(+0.42%) |
May 19, 2011 | 6.033 | 6.127 | 6.033 | 6.118 | 44,061 | +0.09(+1.42%) |
May 18, 2011 | 6.033 | 6.075 | 6.033 | 6.033 | 4,972 | +0.00(+0.00%) |
May 17, 2011 | 6.050 | 6.050 | 5.999 | 6.033 | 18,144 | -0.01(-0.14%) |
May 16, 2011 | 5.999 | 6.093 | 5.990 | 6.041 | 62,529 | +0.04(+0.71%) |
May 13, 2011 | 5.973 | 5.999 | 5.930 | 5.999 | 27,837 | +0.06(+1.00%) |
May 12, 2011 | 5.982 | 5.999 | 5.897 | 5.939 | 4,374 | -0.04(-0.71%) |
May 11, 2011 | 5.956 | 5.999 | 5.888 | 5.982 | 59,996 | -0.03(-0.43%) |
May 10, 2011 | 5.931 | 6.059 | 5.879 | 6.007 | 69,265 | +0.03(+0.43%) |
May 09, 2011 | 5.905 | 6.007 | 5.845 | 5.982 | 74,462 | +0.09(+1.59%) |
May 06, 2011 | 5.888 | 5.888 | 5.803 | 5.888 | 13,171 | +0.00(+0.00%) |
May 05, 2011 | 5.837 | 5.888 | 5.837 | 5.888 | 937 | -0.08(-1.29%) |
May 04, 2011 | 5.922 | 5.973 | 5.918 | 5.965 | 22,565 | +0.01(+0.14%) |
May 03, 2011 | 5.973 | 5.990 | 5.845 | 5.956 | 17,004 | -0.03(-0.57%) |
May 02, 2011 | 5.973 | 5.990 | 5.811 | 5.990 | 29,767 | +0.15(+2.63%) |
Apr 29, 2011 | 5.717 | 5.862 | 5.555 | 5.837 | 347,469 | +0.05(+0.88%) |
Apr 28, 2011 | 5.785 | 5.785 | 5.666 | 5.785 | 11,584 | +0.00(+0.00%) |
Apr 27, 2011 | 5.632 | 5.785 | 5.632 | 5.785 | 8,234 | +0.23(+4.15%) |
Apr 26, 2011 | 5.589 | 5.717 | 5.555 | 5.555 | 530,656 | -0.00(-0.00%) |
Apr 25, 2011 | 5.632 | 5.709 | 5.555 | 5.555 | 14,423 | -0.10(-1.81%) |
Apr 21, 2011 | 5.640 | 5.657 | 5.615 | 5.657 | 11,731 | +0.00(+0.00%) |
Apr 20, 2011 | 5.709 | 5.709 | 5.598 | 5.657 | 18,378 | -0.06(-1.04%) |
Apr 19, 2011 | 5.751 | 5.751 | 5.663 | 5.717 | 4,290 | +0.02(+0.30%) |
Apr 18, 2011 | 5.683 | 5.718 | 5.675 | 5.700 | 3,451 | -0.03(-0.45%) |
Apr 15, 2011 | 5.717 | 5.734 | 5.700 | 5.726 | 5,308 | -0.03(-0.45%) |
Apr 14, 2011 | 5.649 | 5.751 | 5.606 | 5.751 | 8,076 | +0.13(+2.25%) |
Apr 13, 2011 | 5.692 | 5.692 | 5.625 | 5.625 | 941 | -0.08(-1.39%) |
Apr 12, 2011 | 5.743 | 5.751 | 5.700 | 5.704 | 2,156 | -0.01(-0.23%) |
Apr 11, 2011 | 5.734 | 5.734 | 5.657 | 5.717 | 3,134 | +0.01(+0.21%) |
Apr 08, 2011 | 5.743 | 5.760 | 5.625 | 5.705 | 9,885 | -0.01(-0.21%) |
Apr 07, 2011 | 5.700 | 5.743 | 5.700 | 5.717 | 14,976 | +0.05(+0.90%) |
Apr 06, 2011 | 5.657 | 5.666 | 5.598 | 5.666 | 7,394 | +0.05(+0.91%) |
Apr 05, 2011 | 5.589 | 5.615 | 5.419 | 5.615 | 13,992 | +0.04(+0.77%) |
Apr 04, 2011 | 5.419 | 5.666 | 5.419 | 5.572 | 6,931 | +0.14(+2.66%) |