Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 8.714 | 8.858 | 8.471 | 8.498 | 950,550 | -0.09(-1.05%) |
Mar 29, 2012 | 8.669 | 8.768 | 8.408 | 8.588 | 1,035,414 | -0.18(-2.05%) |
Mar 28, 2012 | 8.525 | 8.768 | 8.273 | 8.768 | 1,466,712 | +0.22(+2.63%) |
Mar 27, 2012 | 8.534 | 8.746 | 8.399 | 8.543 | 791,602 | +0.00(+0.00%) |
Mar 26, 2012 | 8.588 | 8.660 | 8.336 | 8.543 | 777,206 | +0.05(+0.64%) |
Mar 23, 2012 | 7.950 | 8.543 | 7.842 | 8.489 | 1,515,413 | +0.58(+7.27%) |
Mar 22, 2012 | 7.725 | 7.941 | 7.725 | 7.914 | 839,218 | +0.08(+1.03%) |
Mar 21, 2012 | 7.806 | 7.905 | 7.536 | 7.833 | 916,644 | +0.07(+0.93%) |
Mar 20, 2012 | 7.761 | 8.031 | 7.671 | 7.761 | 832,265 | -0.27(-3.36%) |
Mar 19, 2012 | 7.923 | 8.291 | 7.923 | 8.031 | 1,413,006 | +0.11(+1.36%) |
Mar 16, 2012 | 7.725 | 8.040 | 7.608 | 7.923 | 2,021,326 | +0.18(+2.32%) |
Mar 15, 2012 | 7.779 | 7.977 | 7.581 | 7.743 | 1,021,174 | -0.01(-0.12%) |
Mar 14, 2012 | 7.644 | 8.273 | 7.644 | 7.752 | 2,596,118 | -0.06(-0.81%) |
Mar 13, 2012 | 6.772 | 7.869 | 6.709 | 7.815 | 2,986,334 | +1.08(+16.02%) |
Mar 12, 2012 | 6.871 | 6.871 | 6.610 | 6.736 | 395,118 | -0.13(-1.96%) |
Mar 09, 2012 | 6.844 | 7.095 | 6.790 | 6.871 | 455,534 | +0.03(+0.39%) |
Mar 08, 2012 | 6.888 | 6.951 | 6.673 | 6.844 | 465,731 | +0.01(+0.13%) |
Mar 07, 2012 | 6.682 | 6.915 | 6.565 | 6.835 | 521,457 | +0.20(+2.98%) |
Mar 06, 2012 | 6.610 | 6.736 | 6.538 | 6.637 | 624,123 | -0.19(-2.77%) |
Mar 05, 2012 | 6.924 | 6.978 | 6.709 | 6.826 | 574,139 | -0.13(-1.94%) |
Mar 02, 2012 | 7.212 | 7.284 | 6.933 | 6.960 | 751,280 | -0.27(-3.73%) |
Mar 01, 2012 | 7.158 | 7.383 | 7.104 | 7.230 | 725,743 | +0.13(+1.90%) |
Feb 29, 2012 | 7.212 | 7.392 | 6.996 | 7.095 | 1,123,048 | -0.11(-1.50%) |
Feb 28, 2012 | 7.113 | 7.419 | 6.933 | 7.203 | 2,925,151 | +0.07(+1.01%) |
Feb 27, 2012 | 7.518 | 7.518 | 7.095 | 7.131 | 1,683,731 | -0.49(-6.49%) |
Feb 24, 2012 | 7.653 | 7.797 | 7.608 | 7.626 | 624,447 | +0.00(+0.00%) |
Feb 23, 2012 | 7.581 | 7.752 | 7.347 | 7.626 | 954,450 | +0.04(+0.47%) |
Feb 22, 2012 | 7.761 | 7.761 | 7.527 | 7.590 | 920,183 | -0.14(-1.86%) |
Feb 21, 2012 | 7.653 | 8.031 | 7.536 | 7.734 | 1,837,285 | +0.20(+2.63%) |
Feb 17, 2012 | 7.617 | 7.698 | 7.419 | 7.536 | 751,964 | -0.03(-0.36%) |
Feb 16, 2012 | 7.671 | 7.716 | 7.383 | 7.563 | 1,601,311 | -0.13(-1.64%) |
Feb 15, 2012 | 6.502 | 8.031 | 6.475 | 7.689 | 5,095,639 | +1.24(+19.25%) |
Feb 14, 2012 | 6.565 | 6.574 | 6.340 | 6.448 | 961,526 | -0.13(-1.92%) |
Feb 13, 2012 | 6.340 | 6.583 | 6.043 | 6.574 | 1,256,582 | +0.34(+5.48%) |
Feb 10, 2012 | 5.710 | 6.403 | 5.710 | 6.232 | 1,719,760 | +0.44(+7.61%) |
Feb 09, 2012 | 5.764 | 5.818 | 5.719 | 5.791 | 368,270 | +0.04(+0.62%) |
Feb 08, 2012 | 5.755 | 5.800 | 5.665 | 5.755 | 372,702 | +0.04(+0.79%) |
Feb 07, 2012 | 5.782 | 5.809 | 5.692 | 5.710 | 356,158 | -0.07(-1.24%) |
Feb 06, 2012 | 5.737 | 5.818 | 5.638 | 5.782 | 526,233 | -0.02(-0.31%) |
Feb 03, 2012 | 5.710 | 5.818 | 5.654 | 5.800 | 415,034 | +0.24(+4.37%) |
Feb 02, 2012 | 5.612 | 5.746 | 5.504 | 5.558 | 441,387 | -0.05(-0.96%) |
Feb 01, 2012 | 5.630 | 5.630 | 5.495 | 5.612 | 629,615 | +0.02(+0.32%) |
Jan 31, 2012 | 5.764 | 5.881 | 5.486 | 5.594 | 408,540 | -0.13(-2.35%) |
Jan 30, 2012 | 5.818 | 5.944 | 5.701 | 5.728 | 263,448 | -0.18(-3.04%) |
Jan 27, 2012 | 5.665 | 5.953 | 5.594 | 5.908 | 412,415 | +0.23(+4.12%) |
Jan 26, 2012 | 5.953 | 5.962 | 5.674 | 5.674 | 365,982 | -0.24(-4.10%) |
Jan 25, 2012 | 5.692 | 5.944 | 5.576 | 5.917 | 461,884 | +0.20(+3.46%) |
Jan 24, 2012 | 5.836 | 5.908 | 5.665 | 5.719 | 433,828 | -0.18(-3.05%) |
Jan 23, 2012 | 5.692 | 6.007 | 5.665 | 5.899 | 706,248 | +0.22(+3.96%) |
Jan 20, 2012 | 5.638 | 5.755 | 5.621 | 5.674 | 426,204 | +0.04(+0.64%) |
Jan 19, 2012 | 5.468 | 5.665 | 5.423 | 5.638 | 720,253 | +0.22(+3.98%) |
Jan 18, 2012 | 5.171 | 5.432 | 5.171 | 5.423 | 531,967 | +0.25(+4.87%) |
Jan 17, 2012 | 5.153 | 5.207 | 5.081 | 5.171 | 411,657 | +0.07(+1.41%) |
Jan 13, 2012 | 5.144 | 5.182 | 5.045 | 5.099 | 401,219 | -0.13(-2.58%) |
Jan 12, 2012 | 5.333 | 5.396 | 5.225 | 5.234 | 352,072 | -0.10(-1.85%) |
Jan 11, 2012 | 5.441 | 5.450 | 5.279 | 5.333 | 325,721 | -0.13(-2.47%) |
Jan 10, 2012 | 5.306 | 5.504 | 5.306 | 5.468 | 585,692 | +0.25(+4.83%) |
Jan 09, 2012 | 5.369 | 5.423 | 5.216 | 5.216 | 644,546 | -0.14(-2.68%) |
Jan 06, 2012 | 5.558 | 5.594 | 5.360 | 5.360 | 545,597 | -0.19(-3.40%) |
Jan 05, 2012 | 5.603 | 5.674 | 5.468 | 5.549 | 403,505 | -0.11(-1.91%) |
Jan 04, 2012 | 5.638 | 5.755 | 5.567 | 5.656 | 383,498 | +0.22(+4.14%) |
Dec 30, 2011 | 5.468 | 5.495 | 5.432 | 5.432 | 277,901 | -0.04(-0.66%) |
Dec 29, 2011 | 5.387 | 5.486 | 5.306 | 5.468 | 178,542 | +0.12(+2.18%) |
Dec 28, 2011 | 5.522 | 5.540 | 5.333 | 5.351 | 364,087 | -0.20(-3.57%) |
Dec 27, 2011 | 5.432 | 5.603 | 5.414 | 5.549 | 359,693 | +0.07(+1.31%) |
Dec 23, 2011 | 5.468 | 5.531 | 5.387 | 5.477 | 268,732 | +0.13(+2.35%) |
Dec 21, 2011 | 5.315 | 5.378 | 5.153 | 5.351 | 457,622 | -0.01(-0.17%) |
Dec 20, 2011 | 5.162 | 5.387 | 5.162 | 5.360 | 597,338 | +0.33(+6.62%) |
Dec 19, 2011 | 5.126 | 5.234 | 5.000 | 5.027 | 791,507 | -0.05(-1.06%) |
Dec 16, 2011 | 4.721 | 5.126 | 4.721 | 5.081 | 1,939,219 | +0.31(+6.40%) |
Dec 15, 2011 | 4.937 | 5.027 | 4.721 | 4.775 | 747,181 | -0.06(-1.30%) |
Dec 14, 2011 | 5.018 | 5.099 | 4.721 | 4.838 | 838,156 | -0.25(-4.95%) |
Dec 13, 2011 | 5.351 | 5.486 | 5.045 | 5.090 | 467,271 | -0.20(-3.74%) |
Dec 12, 2011 | 5.144 | 5.378 | 5.135 | 5.288 | 706,219 | +0.03(+0.51%) |
Dec 09, 2011 | 5.207 | 5.387 | 5.189 | 5.261 | 734,379 | +0.07(+1.39%) |
Dec 08, 2011 | 5.522 | 5.585 | 5.153 | 5.189 | 675,789 | -0.39(-6.94%) |
Dec 07, 2011 | 5.719 | 5.719 | 5.459 | 5.576 | 686,542 | -0.20(-3.43%) |
Dec 06, 2011 | 5.638 | 5.845 | 5.567 | 5.773 | 470,274 | +0.12(+2.07%) |
Dec 05, 2011 | 5.665 | 5.782 | 5.585 | 5.656 | 529,626 | +0.13(+2.28%) |
Dec 02, 2011 | 5.683 | 5.827 | 5.504 | 5.531 | 685,121 | -0.07(-1.28%) |
Dec 01, 2011 | 5.621 | 5.710 | 5.495 | 5.603 | 490,593 | -0.06(-1.11%) |
Nov 30, 2011 | 5.531 | 5.683 | 5.459 | 5.665 | 876,247 | +0.40(+7.51%) |
Nov 29, 2011 | 5.243 | 5.396 | 5.153 | 5.270 | 1,630,873 | +0.03(+0.51%) |
Nov 28, 2011 | 4.838 | 5.270 | 4.820 | 5.243 | 1,065,952 | +0.63(+13.65%) |
Nov 25, 2011 | 4.622 | 4.748 | 4.613 | 4.613 | 276,328 | -0.03(-0.58%) |
Nov 23, 2011 | 4.856 | 4.883 | 4.631 | 4.640 | 631,770 | -0.30(-6.01%) |
Nov 22, 2011 | 4.946 | 5.072 | 4.919 | 4.937 | 588,131 | -0.01(-0.18%) |
Nov 21, 2011 | 5.171 | 5.171 | 4.856 | 4.946 | 871,910 | -0.37(-6.94%) |
Nov 18, 2011 | 5.369 | 5.468 | 5.171 | 5.315 | 561,896 | -0.03(-0.50%) |
Nov 17, 2011 | 5.710 | 5.710 | 5.315 | 5.342 | 829,643 | -0.34(-6.01%) |
Nov 16, 2011 | 5.585 | 6.016 | 5.518 | 5.683 | 634,139 | +0.04(+0.64%) |
Nov 15, 2011 | 5.441 | 5.674 | 5.369 | 5.647 | 569,141 | +0.16(+2.95%) |
Nov 14, 2011 | 5.594 | 5.594 | 5.360 | 5.486 | 764,506 | -0.13(-2.24%) |
Nov 11, 2011 | 5.665 | 5.854 | 5.540 | 5.612 | 726,719 | -0.01(-0.16%) |
Nov 10, 2011 | 5.504 | 5.755 | 5.450 | 5.621 | 785,502 | +0.20(+3.65%) |
Nov 09, 2011 | 5.522 | 5.836 | 5.423 | 5.423 | 909,214 | -0.34(-5.93%) |
Nov 08, 2011 | 5.504 | 5.980 | 5.477 | 5.764 | 1,599,529 | -0.64(-9.97%) |
Nov 07, 2011 | 6.277 | 6.448 | 6.169 | 6.403 | 546,263 | +0.12(+1.86%) |
Nov 04, 2011 | 6.196 | 6.313 | 5.926 | 6.286 | 606,901 | +0.01(+0.14%) |
Nov 03, 2011 | 6.160 | 6.358 | 5.926 | 6.277 | 574,884 | +0.21(+3.41%) |
Nov 02, 2011 | 6.052 | 6.151 | 5.746 | 6.070 | 767,023 | +0.18(+3.05%) |
Nov 01, 2011 | 5.845 | 6.016 | 5.724 | 5.890 | 802,393 | -0.23(-3.82%) |
Oct 31, 2011 | 6.430 | 6.430 | 6.043 | 6.124 | 763,800 | -0.43(-6.58%) |
Oct 28, 2011 | 6.430 | 6.745 | 6.421 | 6.556 | 667,281 | -0.09(-1.35%) |
Oct 27, 2011 | 6.178 | 6.745 | 6.169 | 6.646 | 1,354,073 | +0.66(+10.96%) |
Oct 26, 2011 | 5.836 | 6.052 | 5.585 | 5.989 | 665,116 | +0.29(+5.05%) |
Oct 25, 2011 | 6.025 | 6.187 | 5.683 | 5.701 | 652,525 | -0.39(-6.35%) |
Oct 24, 2011 | 5.845 | 6.133 | 5.809 | 6.088 | 757,308 | +0.24(+4.15%) |
Oct 21, 2011 | 5.719 | 5.863 | 5.594 | 5.845 | 633,044 | +0.24(+4.33%) |
Oct 20, 2011 | 5.576 | 5.638 | 5.261 | 5.603 | 634,477 | +0.03(+0.48%) |
Oct 19, 2011 | 5.522 | 5.701 | 5.423 | 5.576 | 776,222 | +0.04(+0.65%) |
Oct 18, 2011 | 5.423 | 5.612 | 5.198 | 5.540 | 900,220 | +0.11(+1.99%) |
Oct 17, 2011 | 5.621 | 5.683 | 5.405 | 5.432 | 684,446 | -0.17(-3.05%) |
Oct 14, 2011 | 5.306 | 5.603 | 5.279 | 5.603 | 687,610 | +0.36(+6.86%) |
Oct 13, 2011 | 5.072 | 5.270 | 4.901 | 5.243 | 526,395 | +0.11(+2.10%) |
Oct 12, 2011 | 5.225 | 5.369 | 5.108 | 5.135 | 478,651 | -0.04(-0.70%) |
Oct 11, 2011 | 5.090 | 5.306 | 5.036 | 5.171 | 536,666 | +0.00(+0.00%) |
Oct 10, 2011 | 4.676 | 5.171 | 4.667 | 5.171 | 954,063 | +0.59(+12.97%) |
Oct 07, 2011 | 4.730 | 4.730 | 4.496 | 4.577 | 658,965 | -0.13(-2.68%) |
Oct 06, 2011 | 4.676 | 4.775 | 4.604 | 4.703 | 663,439 | +0.19(+4.18%) |
Oct 05, 2011 | 4.595 | 4.649 | 4.388 | 4.514 | 686,230 | -0.07(-1.57%) |
Oct 04, 2011 | 4.128 | 4.613 | 4.110 | 4.586 | 1,221,663 | +0.35(+8.28%) |
Oct 03, 2011 | 4.353 | 4.397 | 4.110 | 4.236 | 1,432,374 | -0.13(-3.09%) |
Sep 30, 2011 | 4.272 | 4.532 | 4.209 | 4.371 | 883,820 | +0.01(+0.21%) |
Sep 29, 2011 | 4.550 | 4.586 | 4.218 | 4.362 | 675,255 | -0.04(-0.82%) |
Sep 28, 2011 | 4.793 | 4.820 | 4.388 | 4.397 | 671,798 | -0.39(-8.08%) |
Sep 27, 2011 | 4.820 | 5.009 | 4.730 | 4.784 | 729,254 | +0.11(+2.31%) |
Sep 26, 2011 | 4.541 | 4.676 | 4.317 | 4.676 | 839,706 | +0.22(+4.84%) |
Sep 23, 2011 | 4.604 | 4.721 | 4.416 | 4.460 | 869,628 | -0.14(-3.12%) |
Sep 22, 2011 | 4.820 | 4.847 | 4.496 | 4.604 | 1,219,829 | -0.38(-7.58%) |
Sep 21, 2011 | 5.216 | 5.423 | 4.964 | 4.982 | 899,991 | -0.22(-4.32%) |
Sep 20, 2011 | 5.297 | 5.342 | 5.162 | 5.207 | 574,896 | -0.04(-0.69%) |
Sep 19, 2011 | 5.135 | 5.364 | 5.090 | 5.243 | 726,921 | -0.01(-0.17%) |
Sep 16, 2011 | 5.594 | 5.594 | 5.216 | 5.252 | 2,096,823 | -0.30(-5.35%) |
Sep 15, 2011 | 5.369 | 5.576 | 5.306 | 5.549 | 616,086 | +0.24(+4.58%) |
Sep 14, 2011 | 5.360 | 5.387 | 5.162 | 5.306 | 807,623 | -0.03(-0.51%) |
Sep 13, 2011 | 5.333 | 5.441 | 5.171 | 5.333 | 646,210 | +0.03(+0.51%) |
Sep 12, 2011 | 5.180 | 5.333 | 5.081 | 5.306 | 885,365 | +0.07(+1.37%) |
Sep 09, 2011 | 5.396 | 5.431 | 5.171 | 5.234 | 835,406 | -0.17(-3.16%) |
Sep 08, 2011 | 5.531 | 5.674 | 5.351 | 5.405 | 687,409 | -0.19(-3.38%) |
Sep 07, 2011 | 5.558 | 5.809 | 5.531 | 5.594 | 744,374 | +0.14(+2.64%) |
Sep 06, 2011 | 5.000 | 5.477 | 5.000 | 5.450 | 787,254 | +0.22(+4.30%) |
Sep 02, 2011 | 5.207 | 5.351 | 5.126 | 5.225 | 790,794 | -0.17(-3.17%) |
Sep 01, 2011 | 5.719 | 5.755 | 5.387 | 5.396 | 835,718 | -0.33(-5.81%) |
Aug 31, 2011 | 5.728 | 5.836 | 5.576 | 5.728 | 672,908 | +0.05(+0.95%) |
Aug 30, 2011 | 5.477 | 5.719 | 5.333 | 5.674 | 2,408,972 | +0.18(+3.27%) |
Aug 29, 2011 | 5.477 | 5.504 | 5.342 | 5.495 | 816,728 | +0.09(+1.66%) |
Aug 26, 2011 | 5.261 | 5.432 | 5.126 | 5.405 | 586,079 | +0.10(+1.86%) |
Aug 25, 2011 | 5.531 | 5.531 | 5.225 | 5.306 | 616,923 | -0.18(-3.28%) |
Aug 24, 2011 | 5.504 | 5.522 | 5.324 | 5.486 | 668,348 | -0.04(-0.81%) |
Aug 23, 2011 | 5.207 | 5.594 | 5.099 | 5.531 | 1,222,548 | +0.35(+6.77%) |
Aug 22, 2011 | 5.621 | 5.647 | 5.090 | 5.180 | 999,227 | -0.30(-5.42%) |
Aug 19, 2011 | 5.495 | 5.746 | 5.324 | 5.477 | 806,341 | -0.13(-2.40%) |
Aug 18, 2011 | 5.791 | 5.881 | 5.441 | 5.612 | 944,435 | -0.45(-7.42%) |
Aug 17, 2011 | 5.962 | 6.151 | 5.935 | 6.061 | 722,611 | +0.20(+3.37%) |
Aug 16, 2011 | 6.205 | 6.241 | 5.728 | 5.863 | 1,180,596 | -0.42(-6.72%) |
Aug 15, 2011 | 6.043 | 6.295 | 6.016 | 6.286 | 706,173 | +0.35(+5.91%) |
Aug 12, 2011 | 6.133 | 6.241 | 5.827 | 5.935 | 796,933 | -0.12(-1.93%) |
Aug 11, 2011 | 5.594 | 6.178 | 5.549 | 6.052 | 1,591,383 | +0.59(+10.87%) |
Aug 10, 2011 | 5.108 | 6.061 | 5.009 | 5.459 | 1,847,959 | +0.24(+4.66%) |
Aug 09, 2011 | 4.991 | 5.216 | 4.514 | 5.216 | 1,302,583 | +0.60(+13.06%) |
Aug 08, 2011 | 4.991 | 5.117 | 4.613 | 4.613 | 1,135,431 | -0.58(-11.09%) |
Aug 05, 2011 | 5.351 | 5.414 | 4.973 | 5.189 | 1,155,365 | -0.05(-1.03%) |
Aug 04, 2011 | 5.486 | 5.521 | 5.234 | 5.243 | 1,089,162 | -0.34(-6.12%) |
Aug 03, 2011 | 5.647 | 5.683 | 5.396 | 5.585 | 698,313 | -0.04(-0.64%) |
Aug 02, 2011 | 5.944 | 6.025 | 5.603 | 5.621 | 837,731 | -0.38(-6.30%) |
Aug 01, 2011 | 6.097 | 6.169 | 5.863 | 5.998 | 766,194 | +0.01(+0.15%) |
Jul 29, 2011 | 6.025 | 6.133 | 5.818 | 5.989 | 704,174 | -0.13(-2.06%) |
Jul 28, 2011 | 6.214 | 6.349 | 6.079 | 6.115 | 720,030 | -0.12(-1.88%) |
Jul 27, 2011 | 6.412 | 6.442 | 6.142 | 6.232 | 748,874 | -0.22(-3.35%) |
Jul 26, 2011 | 6.439 | 6.601 | 6.430 | 6.448 | 594,601 | -0.04(-0.55%) |
Jul 25, 2011 | 6.430 | 6.619 | 6.313 | 6.484 | 616,196 | +0.01(+0.14%) |
Jul 22, 2011 | 6.403 | 6.520 | 6.358 | 6.475 | 401,691 | +0.07(+1.12%) |
Jul 21, 2011 | 6.223 | 6.403 | 6.205 | 6.403 | 636,125 | +0.18(+2.89%) |
Jul 20, 2011 | 6.295 | 6.295 | 6.115 | 6.223 | 571,399 | -0.03(-0.43%) |
Jul 19, 2011 | 5.998 | 6.286 | 5.980 | 6.250 | 762,554 | +0.32(+5.46%) |
Jul 18, 2011 | 6.007 | 6.052 | 5.818 | 5.926 | 422,613 | -0.08(-1.35%) |
Jul 15, 2011 | 5.908 | 6.286 | 5.800 | 6.007 | 619,544 | +0.31(+5.53%) |
Jul 14, 2011 | 5.872 | 5.917 | 5.656 | 5.692 | 616,446 | -0.17(-2.91%) |
Jul 13, 2011 | 5.692 | 5.926 | 5.692 | 5.863 | 525,977 | +0.20(+3.49%) |
Jul 12, 2011 | 5.621 | 5.764 | 5.594 | 5.665 | 489,096 | +0.04(+0.64%) |
Jul 11, 2011 | 5.656 | 5.746 | 5.576 | 5.630 | 575,699 | -0.10(-1.73%) |
Jul 08, 2011 | 5.612 | 5.737 | 5.607 | 5.728 | 689,987 | +0.00(+0.00%) |
Jul 07, 2011 | 5.612 | 5.872 | 5.612 | 5.728 | 732,316 | +0.19(+3.41%) |
Jul 06, 2011 | 5.531 | 5.616 | 5.414 | 5.540 | 430,235 | -0.03(-0.48%) |
Jul 05, 2011 | 5.531 | 5.692 | 5.477 | 5.567 | 581,785 | +0.04(+0.65%) |
Jul 01, 2011 | 5.414 | 5.567 | 5.297 | 5.531 | 576,542 | +0.12(+2.16%) |
Jun 30, 2011 | 5.270 | 5.441 | 5.243 | 5.414 | 663,381 | +0.19(+3.61%) |
Jun 29, 2011 | 5.090 | 5.360 | 5.081 | 5.225 | 772,776 | +0.19(+3.75%) |
Jun 28, 2011 | 5.081 | 5.081 | 4.973 | 5.036 | 784,022 | -0.02(-0.36%) |
Jun 27, 2011 | 4.937 | 5.072 | 4.883 | 5.054 | 440,788 | +0.13(+2.55%) |
Jun 24, 2011 | 5.063 | 5.072 | 4.919 | 4.928 | 685,916 | -0.13(-2.49%) |
Jun 23, 2011 | 4.982 | 5.072 | 4.883 | 5.054 | 698,347 | -0.06(-1.23%) |
Jun 22, 2011 | 5.216 | 5.270 | 5.108 | 5.117 | 603,999 | -0.08(-1.56%) |
Jun 21, 2011 | 4.919 | 5.279 | 4.919 | 5.198 | 908,033 | +0.34(+7.04%) |
Jun 20, 2011 | 4.874 | 4.879 | 4.757 | 4.856 | 1,629,778 | -0.39(-7.38%) |
Jun 17, 2011 | 5.360 | 5.423 | 5.234 | 5.243 | 6,094,544 | -0.08(-1.52%) |
Jun 16, 2011 | 5.153 | 5.405 | 5.153 | 5.324 | 681,565 | +0.15(+2.96%) |
Jun 15, 2011 | 5.180 | 5.288 | 5.063 | 5.171 | 894,011 | -0.06(-1.20%) |
Jun 14, 2011 | 5.306 | 5.423 | 5.234 | 5.234 | 673,276 | -0.01(-0.17%) |
Jun 13, 2011 | 5.621 | 5.621 | 5.036 | 5.243 | 2,077,204 | -0.39(-6.87%) |
Jun 10, 2011 | 5.674 | 5.755 | 5.630 | 5.630 | 426,330 | -0.10(-1.73%) |
Jun 09, 2011 | 5.782 | 5.800 | 5.701 | 5.728 | 534,678 | -0.03(-0.47%) |
Jun 08, 2011 | 5.665 | 5.835 | 5.621 | 5.755 | 544,147 | +0.10(+1.75%) |
Jun 07, 2011 | 5.845 | 5.890 | 5.647 | 5.656 | 480,871 | -0.12(-2.02%) |
Jun 06, 2011 | 5.845 | 5.908 | 5.751 | 5.773 | 427,868 | -0.08(-1.38%) |
Jun 03, 2011 | 5.863 | 5.971 | 5.782 | 5.854 | 401,718 | -0.25(-4.12%) |
May 24, 2011 | 6.097 | 6.205 | 5.998 | 6.106 | 267,589 | +0.05(+0.89%) |
May 23, 2011 | 6.070 | 6.151 | 5.998 | 6.052 | 245,464 | -0.16(-2.60%) |
May 20, 2011 | 6.196 | 6.250 | 6.043 | 6.214 | 284,806 | -0.02(-0.29%) |
May 19, 2011 | 6.340 | 6.385 | 6.088 | 6.232 | 324,709 | -0.07(-1.14%) |
May 18, 2011 | 5.935 | 6.367 | 5.935 | 6.304 | 511,749 | +0.40(+6.70%) |
May 17, 2011 | 6.016 | 6.016 | 5.773 | 5.908 | 475,156 | -0.13(-2.09%) |
May 16, 2011 | 6.052 | 6.277 | 6.016 | 6.034 | 295,533 | -0.08(-1.32%) |
May 13, 2011 | 6.205 | 6.304 | 6.034 | 6.115 | 305,866 | -0.12(-1.88%) |
May 12, 2011 | 6.241 | 6.295 | 6.079 | 6.232 | 447,281 | -0.07(-1.14%) |
May 11, 2011 | 6.277 | 6.304 | 6.079 | 6.304 | 546,615 | +0.01(+0.14%) |
May 10, 2011 | 6.115 | 6.493 | 6.016 | 6.295 | 474,344 | +0.18(+2.94%) |
May 09, 2011 | 6.034 | 6.160 | 5.952 | 6.115 | 269,566 | +0.13(+2.26%) |
May 06, 2011 | 5.971 | 6.142 | 5.809 | 5.980 | 544,337 | +0.08(+1.37%) |
May 05, 2011 | 5.737 | 6.160 | 5.477 | 5.899 | 904,113 | +0.10(+1.71%) |
May 04, 2011 | 5.962 | 5.962 | 5.728 | 5.800 | 475,019 | -0.17(-2.86%) |
May 03, 2011 | 6.169 | 6.187 | 5.935 | 5.971 | 377,996 | -0.22(-3.63%) |
May 02, 2011 | 6.178 | 6.214 | 6.169 | 6.196 | 385,611 | -0.07(-1.15%) |
Apr 29, 2011 | 6.358 | 6.376 | 6.232 | 6.268 | 465,619 | -0.07(-1.13%) |
Apr 28, 2011 | 6.349 | 6.466 | 6.277 | 6.340 | 218,446 | -0.03(-0.42%) |
Apr 27, 2011 | 6.493 | 6.520 | 6.169 | 6.367 | 380,671 | -0.11(-1.67%) |
Apr 26, 2011 | 6.304 | 6.520 | 6.187 | 6.475 | 455,549 | +0.19(+3.00%) |
Apr 25, 2011 | 6.142 | 6.313 | 6.106 | 6.286 | 431,830 | +0.04(+0.58%) |
Apr 21, 2011 | 6.295 | 6.313 | 6.142 | 6.250 | 192,284 | +0.00(+0.00%) |
Apr 20, 2011 | 6.205 | 6.250 | 6.129 | 6.250 | 206,744 | +0.17(+2.81%) |
Apr 19, 2011 | 6.016 | 6.106 | 5.917 | 6.079 | 479,160 | +0.06(+1.05%) |
Apr 18, 2011 | 6.115 | 6.115 | 5.908 | 6.016 | 513,269 | -0.17(-2.76%) |
Apr 15, 2011 | 6.115 | 6.196 | 6.097 | 6.187 | 453,347 | +0.05(+0.88%) |
Apr 14, 2011 | 6.133 | 6.205 | 6.070 | 6.133 | 760,655 | -0.07(-1.16%) |
Apr 13, 2011 | 6.385 | 6.425 | 6.124 | 6.205 | 465,100 | -0.13(-1.99%) |
Apr 12, 2011 | 6.268 | 6.412 | 6.115 | 6.331 | 449,161 | +0.00(+0.00%) |
Apr 11, 2011 | 6.610 | 6.664 | 6.295 | 6.331 | 404,062 | -0.27(-4.09%) |
Apr 08, 2011 | 6.727 | 6.754 | 6.565 | 6.601 | 303,319 | -0.06(-0.94%) |
Apr 07, 2011 | 6.718 | 6.754 | 6.628 | 6.664 | 332,279 | -0.03(-0.40%) |
Apr 06, 2011 | 6.871 | 7.014 | 6.646 | 6.691 | 415,021 | -0.12(-1.72%) |
Apr 05, 2011 | 6.664 | 6.915 | 6.664 | 6.808 | 420,140 | +0.22(+3.42%) |
Apr 04, 2011 | 6.646 | 6.718 | 6.520 | 6.583 | 417,718 | -0.02(-0.27%) |