Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.248 | 6.292 | 6.221 | 6.283 | 196,992 | +0.04(+0.72%) |
May 30, 2012 | 6.257 | 6.270 | 6.216 | 6.239 | 130,321 | -0.01(-0.14%) |
May 29, 2012 | 6.324 | 6.324 | 6.198 | 6.248 | 213,286 | -0.01(-0.14%) |
May 25, 2012 | 6.252 | 6.265 | 6.216 | 6.257 | 122,566 | +0.00(+0.00%) |
May 24, 2012 | 6.257 | 6.257 | 6.207 | 6.257 | 145,428 | +0.03(+0.43%) |
May 23, 2012 | 6.194 | 6.243 | 6.185 | 6.230 | 155,427 | +0.05(+0.80%) |
May 22, 2012 | 6.149 | 6.221 | 6.149 | 6.180 | 136,970 | +0.00(+0.07%) |
May 21, 2012 | 6.203 | 6.203 | 6.126 | 6.176 | 113,301 | -0.02(-0.29%) |
May 18, 2012 | 6.194 | 6.225 | 6.108 | 6.194 | 352,981 | +0.03(+0.44%) |
May 17, 2012 | 6.266 | 6.266 | 6.162 | 6.167 | 116,599 | -0.08(-1.22%) |
May 16, 2012 | 6.189 | 6.252 | 6.189 | 6.243 | 101,938 | +0.04(+0.58%) |
May 15, 2012 | 6.203 | 6.225 | 6.176 | 6.207 | 148,645 | +0.02(+0.36%) |
May 14, 2012 | 6.203 | 6.203 | 6.167 | 6.185 | 166,737 | -0.05(-0.79%) |
May 11, 2012 | 6.180 | 6.234 | 6.176 | 6.234 | 118,508 | +0.04(+0.70%) |
May 10, 2012 | 6.164 | 6.204 | 6.164 | 6.191 | 191,613 | +0.00(+0.07%) |
May 09, 2012 | 6.199 | 6.217 | 6.177 | 6.186 | 159,740 | -0.02(-0.36%) |
May 08, 2012 | 6.164 | 6.213 | 6.164 | 6.208 | 112,553 | +0.02(+0.29%) |
May 07, 2012 | 6.115 | 6.208 | 6.115 | 6.191 | 131,425 | +0.03(+0.43%) |
May 04, 2012 | 6.240 | 6.240 | 6.124 | 6.164 | 207,092 | -0.08(-1.29%) |
May 03, 2012 | 6.240 | 6.244 | 6.195 | 6.244 | 130,021 | +0.00(+0.07%) |
May 02, 2012 | 6.226 | 6.262 | 6.226 | 6.240 | 135,300 | -0.01(-0.21%) |
May 01, 2012 | 6.226 | 6.253 | 6.208 | 6.253 | 186,255 | +0.04(+0.72%) |
Apr 30, 2012 | 6.222 | 6.226 | 6.177 | 6.208 | 129,334 | +0.01(+0.22%) |
Apr 27, 2012 | 6.186 | 6.217 | 6.177 | 6.195 | 111,420 | +0.00(+0.07%) |
Apr 26, 2012 | 6.213 | 6.244 | 6.191 | 6.191 | 99,785 | -0.03(-0.50%) |
Apr 25, 2012 | 6.240 | 6.240 | 6.186 | 6.222 | 117,705 | -0.00(-0.07%) |
Apr 24, 2012 | 6.177 | 6.226 | 6.143 | 6.226 | 298,486 | +0.07(+1.16%) |
Apr 23, 2012 | 6.141 | 6.155 | 6.106 | 6.155 | 153,988 | +0.00(+0.00%) |
Apr 20, 2012 | 6.150 | 6.164 | 6.146 | 6.155 | 151,660 | +0.00(+0.07%) |
Apr 19, 2012 | 6.146 | 6.177 | 6.119 | 6.150 | 120,145 | +0.04(+0.73%) |
Apr 18, 2012 | 6.186 | 6.186 | 6.079 | 6.106 | 185,194 | -0.06(-1.01%) |
Apr 17, 2012 | 6.235 | 6.235 | 6.164 | 6.168 | 179,821 | -0.04(-0.58%) |
Apr 16, 2012 | 6.195 | 6.208 | 6.168 | 6.204 | 96,686 | +0.04(+0.58%) |
Apr 13, 2012 | 6.173 | 6.173 | 6.110 | 6.168 | 63,797 | +0.04(+0.66%) |
Apr 12, 2012 | 6.235 | 6.260 | 6.106 | 6.128 | 226,672 | -0.14(-2.16%) |
Apr 11, 2012 | 6.223 | 6.312 | 6.197 | 6.263 | 193,338 | +0.05(+0.86%) |
Apr 10, 2012 | 6.148 | 6.214 | 6.148 | 6.210 | 132,804 | +0.04(+0.65%) |
Apr 09, 2012 | 6.148 | 6.183 | 6.121 | 6.170 | 114,553 | +0.02(+0.36%) |
Apr 05, 2012 | 6.068 | 6.166 | 6.068 | 6.148 | 187,248 | +0.08(+1.24%) |
Apr 04, 2012 | 6.121 | 6.147 | 6.072 | 6.072 | 130,939 | -0.08(-1.37%) |
Apr 03, 2012 | 6.174 | 6.206 | 6.134 | 6.157 | 104,403 | -0.05(-0.86%) |
Apr 02, 2012 | 6.103 | 6.210 | 6.103 | 6.210 | 125,857 | +0.09(+1.45%) |
Mar 30, 2012 | 6.201 | 6.201 | 6.072 | 6.121 | 217,341 | -0.06(-1.01%) |
Mar 29, 2012 | 6.183 | 6.188 | 6.170 | 6.183 | 215,195 | +0.00(+0.00%) |
Mar 28, 2012 | 6.174 | 6.188 | 6.161 | 6.183 | 261,012 | +0.01(+0.14%) |
Mar 27, 2012 | 6.072 | 6.174 | 6.059 | 6.174 | 328,763 | +0.12(+1.91%) |
Mar 26, 2012 | 6.006 | 6.077 | 5.996 | 6.059 | 167,133 | +0.05(+0.89%) |
Mar 23, 2012 | 5.970 | 6.032 | 5.957 | 6.006 | 183,100 | +0.01(+0.22%) |
Mar 22, 2012 | 5.890 | 5.997 | 5.890 | 5.992 | 319,846 | +0.08(+1.35%) |
Mar 21, 2012 | 5.890 | 5.917 | 5.814 | 5.912 | 336,689 | +0.02(+0.38%) |
Mar 20, 2012 | 5.908 | 5.952 | 5.877 | 5.890 | 196,391 | -0.05(-0.90%) |
Mar 19, 2012 | 5.948 | 5.966 | 5.903 | 5.943 | 211,483 | +0.02(+0.30%) |
Mar 16, 2012 | 6.001 | 6.041 | 5.912 | 5.926 | 326,518 | -0.13(-2.20%) |
Mar 15, 2012 | 6.108 | 6.117 | 6.019 | 6.059 | 223,908 | -0.06(-1.02%) |
Mar 14, 2012 | 6.228 | 6.232 | 6.103 | 6.121 | 175,607 | -0.12(-1.99%) |
Mar 13, 2012 | 6.188 | 6.246 | 6.188 | 6.246 | 89,254 | +0.05(+0.84%) |
Mar 12, 2012 | 6.180 | 6.202 | 6.176 | 6.194 | 187,715 | -0.00(-0.00%) |
Mar 09, 2012 | 6.238 | 6.238 | 6.185 | 6.194 | 142,878 | -0.04(-0.64%) |
Mar 08, 2012 | 6.211 | 6.238 | 6.207 | 6.233 | 138,253 | +0.03(+0.43%) |
Mar 07, 2012 | 6.229 | 6.233 | 6.194 | 6.207 | 248,717 | +0.00(+0.00%) |
Mar 06, 2012 | 6.273 | 6.273 | 6.171 | 6.207 | 250,812 | -0.06(-0.99%) |
Mar 05, 2012 | 6.260 | 6.278 | 6.251 | 6.269 | 181,429 | +0.01(+0.21%) |
Mar 02, 2012 | 6.286 | 6.295 | 6.256 | 6.256 | 141,329 | -0.03(-0.49%) |
Mar 01, 2012 | 6.304 | 6.304 | 6.251 | 6.286 | 208,097 | +0.01(+0.14%) |
Feb 29, 2012 | 6.282 | 6.295 | 6.264 | 6.278 | 144,324 | +0.00(+0.07%) |
Feb 28, 2012 | 6.291 | 6.300 | 6.260 | 6.273 | 228,712 | +0.00(+0.00%) |
Feb 27, 2012 | 6.269 | 6.273 | 6.256 | 6.273 | 152,260 | +0.00(+0.07%) |
Feb 24, 2012 | 6.278 | 6.278 | 6.242 | 6.269 | 185,943 | +0.03(+0.43%) |
Feb 23, 2012 | 6.256 | 6.264 | 6.238 | 6.242 | 252,982 | -0.00(-0.07%) |
Feb 22, 2012 | 6.229 | 6.264 | 6.229 | 6.247 | 181,784 | -0.00(-0.07%) |
Feb 21, 2012 | 6.233 | 6.278 | 6.229 | 6.251 | 187,195 | +0.00(+0.07%) |
Feb 17, 2012 | 6.278 | 6.291 | 6.247 | 6.247 | 279,393 | -0.01(-0.14%) |
Feb 16, 2012 | 6.242 | 6.278 | 6.225 | 6.256 | 243,396 | +0.02(+0.28%) |
Feb 15, 2012 | 6.176 | 6.238 | 6.163 | 6.238 | 191,883 | +0.09(+1.44%) |
Feb 14, 2012 | 6.140 | 6.167 | 6.128 | 6.149 | 209,087 | +0.02(+0.36%) |
Feb 13, 2012 | 6.140 | 6.182 | 6.123 | 6.127 | 158,384 | +0.02(+0.27%) |
Feb 10, 2012 | 6.111 | 6.120 | 6.089 | 6.111 | 234,625 | -0.00(-0.07%) |
Feb 09, 2012 | 6.098 | 6.124 | 6.093 | 6.115 | 211,918 | +0.04(+0.73%) |
Feb 08, 2012 | 6.124 | 6.137 | 6.062 | 6.071 | 139,673 | -0.04(-0.65%) |
Feb 07, 2012 | 6.089 | 6.142 | 6.084 | 6.111 | 133,442 | +0.02(+0.29%) |
Feb 06, 2012 | 6.098 | 6.115 | 6.071 | 6.093 | 119,303 | +0.00(+0.00%) |
Feb 03, 2012 | 6.128 | 6.128 | 6.084 | 6.093 | 186,263 | -0.04(-0.65%) |
Feb 02, 2012 | 6.146 | 6.150 | 6.084 | 6.133 | 150,089 | -0.02(-0.36%) |
Feb 01, 2012 | 6.128 | 6.159 | 6.080 | 6.155 | 186,817 | +0.04(+0.65%) |
Jan 31, 2012 | 6.076 | 6.115 | 6.062 | 6.115 | 152,488 | +0.06(+1.02%) |
Jan 30, 2012 | 6.106 | 6.112 | 6.049 | 6.054 | 197,100 | -0.05(-0.87%) |
Jan 27, 2012 | 6.102 | 6.128 | 6.098 | 6.106 | 139,761 | +0.02(+0.29%) |
Jan 26, 2012 | 6.071 | 6.120 | 6.071 | 6.089 | 209,440 | +0.02(+0.29%) |
Jan 25, 2012 | 6.076 | 6.080 | 6.053 | 6.071 | 218,471 | -0.00(-0.07%) |
Jan 24, 2012 | 6.018 | 6.076 | 6.018 | 6.076 | 159,541 | +0.03(+0.51%) |
Jan 23, 2012 | 6.049 | 6.062 | 6.032 | 6.045 | 225,801 | +0.01(+0.15%) |
Jan 20, 2012 | 6.001 | 6.045 | 6.001 | 6.036 | 144,277 | -0.01(-0.15%) |
Jan 19, 2012 | 6.062 | 6.071 | 6.014 | 6.045 | 177,066 | -0.02(-0.36%) |
Jan 18, 2012 | 6.058 | 6.084 | 6.056 | 6.067 | 187,837 | +0.01(+0.22%) |
Jan 17, 2012 | 6.076 | 6.098 | 6.054 | 6.054 | 164,454 | -0.02(-0.36%) |
Jan 13, 2012 | 6.076 | 6.089 | 6.058 | 6.076 | 102,836 | +0.01(+0.15%) |
Jan 12, 2012 | 6.023 | 6.067 | 6.023 | 6.067 | 189,782 | +0.04(+0.66%) |
Jan 11, 2012 | 6.040 | 6.040 | 6.027 | 6.027 | 92,422 | -0.00(-0.07%) |
Jan 10, 2012 | 6.040 | 6.040 | 6.022 | 6.032 | 114,045 | +0.01(+0.22%) |
Jan 09, 2012 | 5.974 | 6.027 | 5.966 | 6.018 | 154,273 | +0.08(+1.33%) |
Jan 06, 2012 | 5.983 | 6.001 | 5.939 | 5.939 | 110,331 | -0.05(-0.81%) |
Jan 05, 2012 | 6.001 | 6.001 | 5.948 | 5.988 | 154,550 | -0.02(-0.37%) |
Jan 04, 2012 | 6.010 | 6.027 | 5.992 | 6.010 | 114,801 | +0.06(+0.96%) |
Dec 30, 2011 | 5.983 | 6.027 | 5.939 | 5.952 | 193,856 | +0.00(+0.00%) |
Dec 29, 2011 | 5.992 | 5.992 | 5.948 | 5.952 | 147,037 | -0.04(-0.59%) |
Dec 28, 2011 | 5.992 | 6.071 | 5.970 | 5.988 | 200,427 | +0.01(+0.20%) |
Dec 27, 2011 | 5.993 | 6.002 | 5.952 | 5.976 | 237,226 | -0.00(-0.07%) |
Dec 23, 2011 | 6.006 | 6.015 | 5.967 | 5.980 | 214,055 | +0.02(+0.29%) |
Dec 21, 2011 | 6.019 | 6.019 | 5.949 | 5.963 | 319,344 | -0.04(-0.58%) |
Dec 20, 2011 | 5.928 | 5.998 | 5.897 | 5.998 | 207,927 | +0.11(+1.86%) |
Dec 19, 2011 | 5.888 | 5.888 | 5.867 | 5.888 | 205,028 | +0.02(+0.30%) |
Dec 16, 2011 | 5.849 | 5.875 | 5.818 | 5.871 | 207,733 | +0.06(+0.98%) |
Dec 15, 2011 | 5.805 | 5.831 | 5.779 | 5.814 | 257,456 | +0.02(+0.38%) |
Dec 14, 2011 | 5.774 | 5.849 | 5.774 | 5.792 | 321,643 | +0.00(+0.08%) |
Dec 13, 2011 | 5.748 | 5.814 | 5.748 | 5.787 | 307,281 | +0.02(+0.38%) |
Dec 12, 2011 | 5.761 | 5.809 | 5.757 | 5.765 | 217,975 | -0.04(-0.63%) |
Dec 09, 2011 | 5.754 | 5.810 | 5.754 | 5.802 | 152,355 | +0.03(+0.45%) |
Dec 08, 2011 | 5.723 | 5.776 | 5.719 | 5.776 | 104,144 | +0.02(+0.30%) |
Dec 07, 2011 | 5.728 | 5.758 | 5.728 | 5.758 | 110,758 | +0.00(+0.00%) |
Dec 06, 2011 | 5.732 | 5.758 | 5.732 | 5.758 | 122,917 | +0.01(+0.15%) |
Dec 05, 2011 | 5.680 | 5.758 | 5.680 | 5.749 | 144,296 | +0.06(+1.00%) |
Dec 02, 2011 | 5.671 | 5.715 | 5.645 | 5.693 | 153,681 | +0.02(+0.31%) |
Dec 01, 2011 | 5.702 | 5.732 | 5.645 | 5.675 | 161,197 | -0.07(-1.29%) |
Nov 30, 2011 | 5.702 | 5.749 | 5.675 | 5.749 | 149,109 | +0.05(+0.92%) |
Nov 29, 2011 | 5.645 | 5.697 | 5.645 | 5.697 | 144,833 | +0.04(+0.77%) |
Nov 28, 2011 | 5.693 | 5.693 | 5.640 | 5.654 | 164,431 | -0.02(-0.38%) |
Nov 25, 2011 | 5.667 | 5.702 | 5.649 | 5.675 | 60,275 | +0.02(+0.39%) |
Nov 23, 2011 | 5.719 | 5.719 | 5.651 | 5.654 | 107,642 | -0.04(-0.77%) |
Nov 22, 2011 | 5.654 | 5.706 | 5.654 | 5.697 | 133,385 | +0.04(+0.77%) |
Nov 21, 2011 | 5.719 | 5.719 | 5.636 | 5.654 | 115,307 | -0.04(-0.77%) |
Nov 18, 2011 | 5.736 | 5.749 | 5.680 | 5.697 | 130,721 | -0.03(-0.46%) |
Nov 17, 2011 | 5.745 | 5.749 | 5.706 | 5.723 | 113,137 | -0.03(-0.53%) |
Nov 16, 2011 | 5.745 | 5.763 | 5.715 | 5.754 | 165,705 | -0.01(-0.15%) |
Nov 15, 2011 | 5.754 | 5.771 | 5.723 | 5.763 | 140,485 | -0.01(-0.23%) |
Nov 14, 2011 | 5.771 | 5.780 | 5.749 | 5.776 | 100,969 | -0.00(-0.08%) |
Nov 11, 2011 | 5.815 | 5.837 | 5.738 | 5.780 | 110,154 | -0.06(-0.97%) |
Nov 10, 2011 | 5.815 | 5.837 | 5.791 | 5.837 | 85,885 | +0.04(+0.73%) |
Nov 09, 2011 | 5.777 | 5.803 | 5.751 | 5.794 | 111,049 | -0.00(-0.07%) |
Nov 08, 2011 | 5.760 | 5.812 | 5.760 | 5.799 | 104,611 | +0.04(+0.68%) |
Nov 07, 2011 | 5.738 | 5.803 | 5.738 | 5.760 | 86,216 | -0.00(-0.08%) |
Nov 04, 2011 | 5.786 | 5.790 | 5.747 | 5.764 | 104,623 | -0.02(-0.37%) |
Nov 03, 2011 | 5.851 | 5.851 | 5.773 | 5.786 | 124,505 | -0.03(-0.45%) |
Nov 02, 2011 | 5.742 | 5.812 | 5.703 | 5.812 | 150,483 | +0.10(+1.82%) |
Nov 01, 2011 | 5.673 | 5.721 | 5.625 | 5.708 | 127,571 | +0.07(+1.15%) |
Oct 31, 2011 | 5.660 | 5.716 | 5.643 | 5.643 | 181,949 | -0.01(-0.23%) |
Oct 28, 2011 | 5.699 | 5.708 | 5.630 | 5.656 | 214,630 | -0.04(-0.76%) |
Oct 27, 2011 | 5.747 | 5.747 | 5.673 | 5.699 | 232,026 | -0.06(-0.98%) |
Oct 26, 2011 | 5.703 | 5.768 | 5.695 | 5.755 | 117,092 | +0.07(+1.30%) |
Oct 25, 2011 | 5.660 | 5.682 | 5.630 | 5.682 | 210,537 | +0.03(+0.46%) |
Oct 24, 2011 | 5.690 | 5.690 | 5.655 | 5.656 | 134,776 | -0.03(-0.61%) |
Oct 21, 2011 | 5.712 | 5.712 | 5.648 | 5.690 | 121,048 | +0.01(+0.23%) |
Oct 20, 2011 | 5.599 | 5.703 | 5.564 | 5.677 | 175,520 | +0.08(+1.47%) |
Oct 19, 2011 | 5.625 | 5.629 | 5.564 | 5.595 | 197,816 | +0.00(+0.08%) |
Oct 18, 2011 | 5.538 | 5.643 | 5.538 | 5.591 | 187,713 | +0.02(+0.39%) |
Oct 17, 2011 | 5.534 | 5.569 | 5.525 | 5.569 | 108,079 | +0.02(+0.31%) |
Oct 14, 2011 | 5.634 | 5.634 | 5.460 | 5.551 | 247,608 | +0.02(+0.31%) |
Oct 13, 2011 | 5.543 | 5.556 | 5.499 | 5.534 | 116,050 | -0.04(-0.78%) |
Oct 12, 2011 | 5.599 | 5.643 | 5.556 | 5.577 | 214,468 | -0.03(-0.53%) |
Oct 11, 2011 | 5.588 | 5.609 | 5.575 | 5.607 | 169,982 | -0.02(-0.27%) |
Oct 10, 2011 | 5.501 | 5.622 | 5.501 | 5.622 | 171,503 | +0.12(+2.20%) |
Oct 07, 2011 | 5.536 | 5.536 | 5.454 | 5.501 | 150,000 | +0.01(+0.09%) |
Oct 06, 2011 | 5.536 | 5.536 | 5.453 | 5.496 | 176,759 | -0.08(-1.41%) |
Oct 05, 2011 | 5.605 | 5.605 | 5.454 | 5.575 | 185,476 | +0.05(+0.86%) |
Oct 04, 2011 | 5.579 | 5.631 | 5.445 | 5.527 | 240,550 | -0.08(-1.38%) |
Oct 03, 2011 | 5.609 | 5.622 | 5.589 | 5.605 | 133,046 | +0.01(+0.15%) |
Sep 30, 2011 | 5.635 | 5.665 | 5.596 | 5.596 | 187,091 | -0.01(-0.23%) |
Sep 29, 2011 | 5.613 | 5.622 | 5.588 | 5.609 | 88,218 | +0.00(+0.08%) |
Sep 28, 2011 | 5.674 | 5.674 | 5.588 | 5.605 | 139,709 | -0.04(-0.76%) |
Sep 27, 2011 | 5.661 | 5.661 | 5.635 | 5.648 | 174,210 | -0.00(-0.08%) |
Sep 26, 2011 | 5.691 | 5.691 | 5.618 | 5.652 | 154,055 | -0.04(-0.76%) |
Sep 23, 2011 | 5.726 | 5.747 | 5.661 | 5.695 | 212,886 | -0.00(-0.05%) |
Sep 22, 2011 | 5.670 | 5.717 | 5.644 | 5.699 | 199,636 | +0.03(+0.59%) |
Sep 21, 2011 | 5.613 | 5.670 | 5.610 | 5.665 | 265,242 | +0.04(+0.69%) |
Sep 20, 2011 | 5.635 | 5.635 | 5.601 | 5.626 | 177,820 | -0.01(-0.15%) |
Sep 19, 2011 | 5.588 | 5.635 | 5.588 | 5.635 | 192,709 | +0.05(+0.93%) |
Sep 16, 2011 | 5.566 | 5.601 | 5.536 | 5.583 | 261,691 | +0.06(+1.01%) |
Sep 15, 2011 | 5.570 | 5.579 | 5.523 | 5.527 | 203,169 | -0.00(-0.08%) |
Sep 14, 2011 | 5.592 | 5.592 | 5.523 | 5.531 | 167,359 | -0.04(-0.70%) |
Sep 13, 2011 | 5.618 | 5.648 | 5.536 | 5.570 | 143,401 | -0.06(-1.02%) |
Sep 12, 2011 | 5.580 | 5.632 | 5.563 | 5.628 | 69,644 | +0.05(+0.85%) |
Sep 09, 2011 | 5.589 | 5.623 | 5.568 | 5.580 | 167,019 | -0.01(-0.15%) |
Sep 08, 2011 | 5.572 | 5.593 | 5.557 | 5.589 | 156,368 | +0.00(+0.08%) |
Sep 07, 2011 | 5.585 | 5.602 | 5.529 | 5.585 | 145,242 | +0.00(+0.08%) |
Sep 06, 2011 | 5.465 | 5.580 | 5.465 | 5.580 | 137,986 | +0.08(+1.40%) |
Sep 02, 2011 | 5.486 | 5.538 | 5.469 | 5.503 | 145,713 | +0.02(+0.31%) |
Sep 01, 2011 | 5.447 | 5.529 | 5.447 | 5.486 | 178,648 | +0.04(+0.71%) |
Aug 31, 2011 | 5.439 | 5.495 | 5.435 | 5.447 | 200,392 | +0.03(+0.48%) |
Aug 30, 2011 | 5.469 | 5.473 | 5.422 | 5.422 | 106,292 | -0.03(-0.63%) |
Aug 29, 2011 | 5.452 | 5.456 | 5.417 | 5.456 | 117,965 | +0.01(+0.16%) |
Aug 26, 2011 | 5.379 | 5.447 | 5.379 | 5.447 | 125,641 | +0.07(+1.28%) |
Aug 25, 2011 | 5.404 | 5.426 | 5.353 | 5.379 | 106,970 | -0.04(-0.71%) |
Aug 24, 2011 | 5.435 | 5.460 | 5.387 | 5.417 | 139,877 | -0.04(-0.71%) |
Aug 23, 2011 | 5.439 | 5.465 | 5.409 | 5.456 | 152,673 | +0.04(+0.79%) |
Aug 22, 2011 | 5.473 | 5.473 | 5.392 | 5.413 | 95,837 | -0.03(-0.55%) |
Aug 19, 2011 | 5.460 | 5.465 | 5.387 | 5.443 | 186,892 | -0.01(-0.24%) |
Aug 18, 2011 | 5.417 | 5.499 | 5.413 | 5.456 | 263,856 | -0.00(-0.08%) |
Aug 17, 2011 | 5.413 | 5.473 | 5.413 | 5.460 | 267,103 | +0.05(+0.87%) |
Aug 16, 2011 | 5.430 | 5.446 | 5.400 | 5.413 | 169,672 | -0.00(-0.08%) |
Aug 15, 2011 | 5.366 | 5.422 | 5.319 | 5.417 | 286,653 | +0.06(+1.20%) |
Aug 12, 2011 | 5.344 | 5.357 | 5.271 | 5.353 | 130,832 | +0.05(+0.99%) |
Aug 11, 2011 | 5.263 | 5.357 | 5.256 | 5.301 | 280,864 | +0.03(+0.53%) |
Aug 10, 2011 | 5.204 | 5.290 | 5.192 | 5.273 | 228,416 | +0.03(+0.57%) |
Aug 09, 2011 | 5.277 | 5.247 | 5.119 | 5.243 | 372,348 | +0.11(+2.08%) |
Aug 08, 2011 | 5.277 | 5.298 | 5.123 | 5.136 | 456,503 | -0.20(-3.68%) |
Aug 05, 2011 | 5.379 | 5.384 | 5.285 | 5.332 | 341,168 | -0.05(-0.87%) |
Aug 04, 2011 | 5.371 | 5.418 | 5.350 | 5.379 | 302,394 | +0.00(+0.00%) |
Aug 03, 2011 | 5.397 | 5.414 | 5.324 | 5.379 | 244,109 | +0.00(+0.08%) |
Aug 02, 2011 | 5.303 | 5.392 | 5.303 | 5.375 | 145,737 | +0.04(+0.80%) |
Aug 01, 2011 | 5.315 | 5.358 | 5.294 | 5.332 | 166,555 | +0.07(+1.30%) |
Jul 29, 2011 | 5.273 | 5.273 | 5.187 | 5.264 | 262,386 | -0.01(-0.16%) |
Jul 28, 2011 | 5.298 | 5.303 | 5.251 | 5.273 | 238,535 | -0.06(-1.04%) |
Jul 27, 2011 | 5.328 | 5.331 | 5.303 | 5.328 | 182,724 | -0.00(-0.08%) |
Jul 26, 2011 | 5.303 | 5.350 | 5.303 | 5.332 | 220,727 | +0.00(+0.08%) |
Jul 25, 2011 | 5.247 | 5.375 | 5.247 | 5.328 | 171,532 | -0.03(-0.64%) |
Jul 22, 2011 | 5.362 | 5.379 | 5.354 | 5.362 | 169,073 | -0.00(-0.08%) |
Jul 21, 2011 | 5.384 | 5.409 | 5.362 | 5.367 | 127,050 | -0.01(-0.16%) |
Jul 20, 2011 | 5.375 | 5.397 | 5.371 | 5.375 | 100,866 | -0.01(-0.16%) |
Jul 19, 2011 | 5.371 | 5.388 | 5.362 | 5.384 | 126,605 | +0.01(+0.16%) |
Jul 18, 2011 | 5.392 | 5.418 | 5.371 | 5.375 | 126,121 | -0.03(-0.63%) |
Jul 15, 2011 | 5.431 | 5.431 | 5.397 | 5.409 | 159,807 | -0.02(-0.39%) |
Jul 14, 2011 | 5.461 | 5.461 | 5.431 | 5.431 | 126,003 | -0.01(-0.24%) |
Jul 13, 2011 | 5.443 | 5.452 | 5.401 | 5.443 | 107,844 | -0.00(-0.02%) |
Jul 12, 2011 | 5.411 | 5.449 | 5.411 | 5.445 | 111,947 | +0.01(+0.23%) |
Jul 11, 2011 | 5.368 | 5.445 | 5.368 | 5.432 | 151,845 | +0.06(+1.19%) |
Jul 08, 2011 | 5.351 | 5.373 | 5.351 | 5.368 | 45,073 | -0.01(-0.24%) |
Jul 07, 2011 | 5.364 | 5.381 | 5.339 | 5.381 | 105,554 | +0.03(+0.64%) |
Jul 06, 2011 | 5.373 | 5.377 | 5.343 | 5.347 | 77,239 | -0.02(-0.32%) |
Jul 05, 2011 | 5.377 | 5.377 | 5.351 | 5.364 | 116,317 | +0.00(+0.00%) |
Jul 01, 2011 | 5.339 | 5.364 | 5.339 | 5.364 | 70,217 | +0.04(+0.80%) |
Jun 30, 2011 | 5.381 | 5.381 | 5.317 | 5.322 | 132,342 | -0.01(-0.24%) |
Jun 29, 2011 | 5.390 | 5.394 | 5.334 | 5.334 | 122,851 | -0.04(-0.79%) |
Jun 28, 2011 | 5.411 | 5.411 | 5.334 | 5.377 | 172,655 | -0.02(-0.31%) |
Jun 27, 2011 | 5.351 | 5.402 | 5.351 | 5.394 | 116,520 | +0.04(+0.71%) |
Jun 24, 2011 | 5.360 | 5.402 | 5.347 | 5.356 | 219,435 | +0.02(+0.37%) |
Jun 23, 2011 | 5.330 | 5.364 | 5.330 | 5.336 | 117,593 | +0.00(+0.02%) |
Jun 22, 2011 | 5.313 | 5.351 | 5.313 | 5.334 | 148,704 | +0.01(+0.16%) |
Jun 21, 2011 | 5.317 | 5.339 | 5.309 | 5.326 | 133,498 | +0.03(+0.64%) |
Jun 20, 2011 | 5.296 | 5.300 | 5.275 | 5.292 | 144,643 | -0.03(-0.56%) |
Jun 17, 2011 | 5.313 | 5.322 | 5.300 | 5.322 | 108,493 | +0.04(+0.80%) |
Jun 16, 2011 | 5.283 | 5.326 | 5.279 | 5.279 | 200,189 | -0.01(-0.16%) |
Jun 15, 2011 | 5.292 | 5.313 | 5.279 | 5.288 | 270,346 | -0.02(-0.40%) |
Jun 14, 2011 | 5.339 | 5.360 | 5.296 | 5.309 | 191,915 | -0.02(-0.40%) |
Jun 13, 2011 | 5.351 | 5.373 | 5.309 | 5.330 | 160,548 | -0.00(-0.02%) |
Jun 10, 2011 | 5.391 | 5.391 | 5.306 | 5.331 | 213,219 | -0.03(-0.63%) |
Jun 09, 2011 | 5.386 | 5.386 | 5.365 | 5.365 | 120,799 | +0.01(+0.24%) |
Jun 08, 2011 | 5.340 | 5.382 | 5.340 | 5.352 | 142,868 | -0.02(-0.31%) |
Jun 07, 2011 | 5.386 | 5.386 | 5.348 | 5.369 | 155,068 | +0.00(+0.00%) |
Jun 06, 2011 | 5.382 | 5.395 | 5.344 | 5.369 | 105,585 | +0.01(+0.16%) |