Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.485 | 5.522 | 5.461 | 5.467 | 16,310 | +0.01(+0.13%) |
Apr 27, 2012 | 5.498 | 5.529 | 5.461 | 5.461 | 20,916 | -0.08(-1.42%) |
Apr 26, 2012 | 5.402 | 5.539 | 5.402 | 5.539 | 26,693 | +0.11(+2.02%) |
Apr 25, 2012 | 5.454 | 5.454 | 5.423 | 5.430 | 4,478 | +0.06(+1.15%) |
Apr 24, 2012 | 5.378 | 5.378 | 5.368 | 5.368 | 1,852 | -0.01(-0.25%) |
Apr 23, 2012 | 5.351 | 5.382 | 5.351 | 5.382 | 7,494 | -0.06(-1.07%) |
Apr 19, 2012 | 5.409 | 5.440 | 5.440 | 5.440 | 2,042 | +0.01(+0.19%) |
Apr 18, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 875 | -0.00(-0.01%) |
Apr 17, 2012 | 5.461 | 5.594 | 5.430 | 5.430 | 12,068 | +0.01(+0.20%) |
Apr 16, 2012 | 5.413 | 5.419 | 5.378 | 5.419 | 4,069 | +0.02(+0.32%) |
Apr 13, 2012 | 5.402 | 5.402 | 5.402 | 5.402 | 875 | -0.03(-0.63%) |
Apr 12, 2012 | 5.423 | 5.464 | 5.378 | 5.437 | 37,521 | +0.02(+0.38%) |
Apr 11, 2012 | 5.423 | 5.423 | 5.416 | 5.416 | 15,753 | -0.01(-0.25%) |
Apr 10, 2012 | 5.440 | 5.443 | 5.430 | 5.430 | 13,261 | -0.03(-0.56%) |
Apr 09, 2012 | 5.392 | 5.471 | 5.392 | 5.461 | 2,917 | -0.00(-0.06%) |
Apr 05, 2012 | 5.495 | 5.532 | 5.464 | 5.464 | 8,460 | +0.02(+0.31%) |
Apr 04, 2012 | 5.464 | 5.464 | 5.447 | 5.447 | 4,084 | -0.04(-0.69%) |
Apr 03, 2012 | 5.485 | 5.485 | 5.461 | 5.485 | 5,446 | -0.02(-0.37%) |
Mar 30, 2012 | 5.447 | 5.505 | 5.505 | 5.505 | 9,627 | +0.02(+0.31%) |
Mar 29, 2012 | 5.467 | 5.488 | 5.467 | 5.488 | 5,429 | +0.05(+0.88%) |
Mar 28, 2012 | 5.435 | 5.461 | 5.433 | 5.440 | 4,454 | -0.06(-1.05%) |
Mar 27, 2012 | 5.495 | 5.502 | 5.495 | 5.498 | 4,372 | -0.06(-1.00%) |
Mar 26, 2012 | 5.536 | 5.553 | 5.504 | 5.553 | 1,435 | +0.05(+1.00%) |
Mar 23, 2012 | 5.467 | 5.502 | 5.467 | 5.498 | 11,960 | +0.01(+0.25%) |
Mar 22, 2012 | 5.478 | 5.485 | 5.478 | 5.485 | 49,616 | +0.00(+0.06%) |
Mar 21, 2012 | 5.464 | 5.492 | 5.464 | 5.481 | 25,243 | +0.02(+0.38%) |
Mar 20, 2012 | 5.488 | 5.502 | 5.461 | 5.461 | 9,562 | -0.05(-0.99%) |
Mar 19, 2012 | 5.402 | 5.515 | 5.402 | 5.515 | 51,139 | +0.08(+1.39%) |
Mar 16, 2012 | 5.430 | 5.481 | 5.430 | 5.440 | 54,541 | -0.11(-1.92%) |
Mar 15, 2012 | 5.502 | 5.550 | 5.488 | 5.546 | 12,299 | +0.04(+0.75%) |
Mar 14, 2012 | 5.467 | 5.615 | 5.382 | 5.505 | 107,854 | +0.07(+1.26%) |
Mar 13, 2012 | 5.409 | 5.437 | 5.395 | 5.437 | 15,210 | +0.05(+1.02%) |
Mar 12, 2012 | 5.402 | 5.409 | 5.378 | 5.382 | 30,339 | -0.02(-0.44%) |
Mar 09, 2012 | 5.354 | 5.430 | 5.354 | 5.406 | 17,051 | +0.01(+0.13%) |
Mar 08, 2012 | 5.406 | 5.433 | 5.399 | 5.399 | 13,209 | +0.03(+0.52%) |
Mar 07, 2012 | 5.392 | 5.406 | 5.347 | 5.371 | 14,778 | -0.02(-0.32%) |
Mar 06, 2012 | 5.378 | 5.389 | 5.375 | 5.389 | 56,210 | +0.01(+0.19%) |
Mar 05, 2012 | 5.406 | 5.406 | 5.361 | 5.378 | 20,196 | -0.00(-0.06%) |
Mar 02, 2012 | 5.385 | 5.389 | 5.382 | 5.382 | 23,968 | -0.01(-0.19%) |
Mar 01, 2012 | 5.385 | 5.395 | 5.368 | 5.392 | 27,121 | +0.01(+0.19%) |
Feb 29, 2012 | 5.371 | 5.382 | 5.368 | 5.382 | 12,115 | +0.02(+0.32%) |
Feb 28, 2012 | 5.378 | 5.378 | 5.365 | 5.365 | 14,907 | -0.01(-0.19%) |
Feb 27, 2012 | 5.365 | 5.378 | 5.365 | 5.375 | 1,633 | -0.02(-0.32%) |
Feb 24, 2012 | 5.395 | 5.400 | 5.389 | 5.392 | 35,164 | +0.02(+0.45%) |
Feb 23, 2012 | 5.389 | 5.392 | 5.365 | 5.368 | 65,256 | -0.03(-0.57%) |
Feb 22, 2012 | 5.399 | 5.399 | 5.395 | 5.399 | 7,643 | +0.00(+0.00%) |
Feb 21, 2012 | 5.385 | 5.433 | 5.385 | 5.399 | 33,656 | +0.01(+0.13%) |
Feb 17, 2012 | 5.443 | 5.443 | 5.392 | 5.392 | 4,037 | -0.03(-0.57%) |
Feb 16, 2012 | 5.409 | 5.467 | 5.399 | 5.423 | 33,274 | +0.03(+0.57%) |
Feb 15, 2012 | 5.378 | 5.430 | 5.378 | 5.392 | 12,252 | +0.01(+0.19%) |
Feb 14, 2012 | 5.344 | 5.382 | 5.344 | 5.382 | 3,576 | -0.01(-0.25%) |
Feb 13, 2012 | 5.375 | 5.406 | 5.375 | 5.395 | 27,011 | +0.00(+0.00%) |
Feb 10, 2012 | 5.395 | 5.395 | 5.395 | 5.395 | 7,056 | -0.00(-0.06%) |
Feb 09, 2012 | 5.365 | 5.399 | 5.365 | 5.399 | 2,129 | +0.06(+1.13%) |
Feb 08, 2012 | 5.320 | 5.354 | 5.317 | 5.339 | 12,016 | +0.03(+0.48%) |
Feb 07, 2012 | 5.310 | 5.317 | 5.306 | 5.313 | 9,825 | -0.03(-0.51%) |
Feb 06, 2012 | 5.282 | 5.341 | 5.282 | 5.341 | 40,728 | +0.01(+0.26%) |
Feb 03, 2012 | 5.279 | 5.327 | 5.279 | 5.327 | 22,238 | +0.07(+1.24%) |
Feb 02, 2012 | 5.245 | 5.262 | 5.245 | 5.262 | 3,903 | +0.02(+0.39%) |
Feb 01, 2012 | 5.241 | 5.296 | 5.238 | 5.241 | 24,382 | +0.01(+0.26%) |
Jan 31, 2012 | 5.227 | 5.248 | 5.227 | 5.227 | 29,388 | +0.00(+0.00%) |
Jan 30, 2012 | 5.176 | 5.227 | 5.152 | 5.227 | 9,644 | +0.02(+0.39%) |
Jan 27, 2012 | 5.214 | 5.217 | 5.046 | 5.207 | 18,119 | -0.01(-0.13%) |
Jan 26, 2012 | 5.227 | 5.251 | 5.210 | 5.214 | 29,712 | -0.02(-0.30%) |
Jan 25, 2012 | 5.173 | 5.231 | 5.152 | 5.230 | 20,814 | +0.03(+0.63%) |
Jan 24, 2012 | 5.149 | 5.217 | 5.149 | 5.197 | 24,694 | +0.03(+0.48%) |
Jan 23, 2012 | 5.169 | 5.172 | 5.169 | 5.172 | 2,144 | -0.00(-0.09%) |
Jan 20, 2012 | 5.166 | 5.176 | 5.162 | 5.176 | 7,584 | -0.01(-0.13%) |
Jan 19, 2012 | 5.128 | 5.183 | 5.128 | 5.183 | 22,092 | +0.05(+0.92%) |
Jan 18, 2012 | 5.177 | 5.177 | 5.128 | 5.136 | 12,981 | -0.07(-1.37%) |
Jan 17, 2012 | 5.186 | 5.207 | 5.149 | 5.207 | 50,375 | +0.09(+1.74%) |
Jan 13, 2012 | 5.101 | 5.159 | 5.101 | 5.118 | 65,058 | -0.01(-0.13%) |
Jan 12, 2012 | 5.087 | 5.142 | 5.087 | 5.125 | 84,895 | +0.02(+0.34%) |
Jan 11, 2012 | 5.111 | 5.111 | 5.108 | 5.108 | 12,226 | +0.00(+0.00%) |
Jan 10, 2012 | 5.090 | 5.114 | 5.090 | 5.108 | 42,105 | +0.03(+0.54%) |
Jan 09, 2012 | 5.025 | 5.080 | 5.025 | 5.080 | 11,190 | +0.01(+0.16%) |
Jan 06, 2012 | 5.005 | 5.079 | 5.005 | 5.072 | 24,519 | +0.02(+0.30%) |
Jan 05, 2012 | 5.039 | 5.138 | 5.036 | 5.057 | 49,576 | -0.01(-0.12%) |
Jan 04, 2012 | 5.029 | 5.063 | 5.029 | 5.063 | 5,601 | +0.09(+1.86%) |
Dec 30, 2011 | 4.970 | 4.994 | 4.768 | 4.970 | 16,928 | -0.04(-0.75%) |
Dec 29, 2011 | 5.008 | 5.042 | 5.008 | 5.008 | 5,598 | +0.02(+0.40%) |
Dec 28, 2011 | 5.056 | 5.056 | 4.988 | 4.988 | 22,322 | -0.06(-1.14%) |
Dec 27, 2011 | 5.053 | 5.077 | 5.046 | 5.046 | 4,746 | -0.08(-1.47%) |
Dec 23, 2011 | 5.155 | 5.166 | 5.094 | 5.121 | 14,355 | +0.06(+1.15%) |
Dec 21, 2011 | 5.073 | 5.084 | 5.039 | 5.063 | 18,011 | -0.04(-0.74%) |
Dec 20, 2011 | 5.049 | 5.128 | 5.022 | 5.101 | 12,427 | +0.07(+1.43%) |
Dec 19, 2011 | 5.094 | 5.118 | 5.029 | 5.029 | 75,770 | -0.19(-3.55%) |
Dec 16, 2011 | 5.224 | 5.245 | 5.159 | 5.214 | 27,495 | -0.01(-0.13%) |
Dec 15, 2011 | 5.183 | 5.227 | 5.145 | 5.221 | 72,406 | +0.08(+1.47%) |
Dec 14, 2011 | 5.145 | 5.169 | 5.125 | 5.145 | 16,584 | -0.06(-1.12%) |
Dec 13, 2011 | 5.217 | 5.234 | 5.179 | 5.203 | 39,517 | +0.01(+0.20%) |
Dec 12, 2011 | 5.210 | 5.221 | 5.142 | 5.193 | 25,963 | -0.02(-0.39%) |
Dec 09, 2011 | 5.186 | 5.227 | 5.159 | 5.214 | 28,501 | +0.07(+1.40%) |
Dec 08, 2011 | 5.149 | 5.176 | 5.128 | 5.142 | 48,175 | -0.02(-0.34%) |
Dec 07, 2011 | 5.183 | 5.183 | 5.159 | 5.159 | 2,917 | -0.04(-0.85%) |
Dec 06, 2011 | 5.166 | 5.214 | 5.166 | 5.203 | 89,011 | +0.04(+0.80%) |
Dec 05, 2011 | 5.077 | 5.166 | 5.077 | 5.162 | 42,335 | +0.04(+0.80%) |
Dec 02, 2011 | 5.118 | 5.121 | 5.118 | 5.121 | 5,251 | +0.01(+0.27%) |
Dec 01, 2011 | 5.101 | 5.108 | 5.094 | 5.108 | 10,995 | +0.01(+0.27%) |
Nov 30, 2011 | 5.077 | 5.101 | 5.077 | 5.094 | 59,920 | +0.07(+1.42%) |
Nov 29, 2011 | 4.998 | 5.042 | 4.988 | 5.022 | 8,203 | -0.04(-0.87%) |
Nov 28, 2011 | 5.012 | 5.066 | 5.005 | 5.066 | 11,076 | +0.12(+2.43%) |
Nov 25, 2011 | 4.936 | 4.946 | 4.936 | 4.946 | 4,510 | -0.03(-0.69%) |
Nov 23, 2011 | 4.902 | 4.981 | 4.902 | 4.981 | 53,820 | +0.00(+0.00%) |
Nov 22, 2011 | 4.984 | 4.984 | 4.977 | 4.981 | 5,945 | -0.02(-0.41%) |
Nov 21, 2011 | 5.036 | 5.036 | 4.953 | 5.001 | 43,336 | -0.07(-1.29%) |
Nov 18, 2011 | 5.090 | 5.104 | 5.060 | 5.066 | 16,593 | +0.04(+0.75%) |
Nov 17, 2011 | 5.087 | 5.138 | 5.022 | 5.029 | 25,972 | -0.06(-1.15%) |
Nov 16, 2011 | 5.070 | 5.094 | 5.070 | 5.087 | 23,697 | -0.07(-1.26%) |
Nov 15, 2011 | 5.080 | 5.155 | 5.066 | 5.152 | 15,053 | +0.00(+0.07%) |
Nov 14, 2011 | 5.128 | 5.190 | 5.128 | 5.149 | 8,004 | -0.03(-0.60%) |
Nov 11, 2011 | 5.094 | 5.202 | 5.090 | 5.179 | 21,972 | +0.07(+1.34%) |
Nov 10, 2011 | 5.118 | 5.159 | 5.039 | 5.111 | 43,916 | +0.02(+0.34%) |
Nov 09, 2011 | 5.080 | 5.107 | 5.012 | 5.094 | 15,371 | -0.05(-1.00%) |
Nov 08, 2011 | 5.125 | 5.145 | 5.073 | 5.145 | 23,017 | +0.02(+0.47%) |
Nov 04, 2011 | 5.128 | 5.121 | 5.121 | 5.121 | 875 | +0.03(+0.67%) |
Nov 03, 2011 | 5.063 | 5.087 | 5.049 | 5.087 | 7,797 | +0.02(+0.47%) |
Nov 02, 2011 | 5.060 | 5.063 | 5.060 | 5.063 | 5,542 | +0.02(+0.48%) |
Nov 01, 2011 | 5.001 | 5.114 | 5.001 | 5.039 | 23,244 | -0.14(-2.65%) |
Oct 31, 2011 | 5.125 | 5.176 | 5.125 | 5.176 | 3,699 | -0.02(-0.33%) |
Oct 28, 2011 | 5.114 | 5.258 | 5.111 | 5.193 | 9,641 | +0.09(+1.75%) |
Oct 27, 2011 | 5.128 | 5.145 | 5.084 | 5.104 | 9,335 | +0.02(+0.47%) |
Oct 26, 2011 | 5.077 | 5.125 | 5.049 | 5.080 | 23,026 | +0.02(+0.47%) |
Oct 25, 2011 | 5.049 | 5.108 | 5.046 | 5.056 | 10,648 | -0.07(-1.34%) |
Oct 24, 2011 | 5.193 | 5.207 | 5.084 | 5.125 | 12,427 | -0.03(-0.53%) |
Oct 21, 2011 | 5.197 | 5.238 | 5.152 | 5.152 | 24,143 | +0.07(+1.35%) |
Oct 20, 2011 | 5.012 | 5.084 | 5.012 | 5.084 | 6,490 | +0.08(+1.51%) |
Oct 19, 2011 | 5.008 | 5.008 | 5.008 | 5.008 | 5,834 | +0.01(+0.27%) |
Oct 18, 2011 | 4.991 | 4.994 | 4.988 | 4.994 | 28,116 | +0.01(+0.14%) |
Oct 17, 2011 | 5.012 | 5.118 | 4.977 | 4.988 | 185,130 | -0.03(-0.68%) |
Oct 14, 2011 | 5.005 | 5.050 | 5.005 | 5.022 | 10,884 | +0.02(+0.41%) |
Oct 13, 2011 | 4.905 | 5.003 | 4.902 | 5.001 | 24,893 | +0.05(+0.97%) |
Oct 12, 2011 | 4.953 | 4.986 | 4.953 | 4.953 | 7,062 | +0.01(+0.28%) |
Oct 11, 2011 | 4.998 | 5.005 | 4.940 | 4.940 | 6,126 | -0.03(-0.50%) |
Oct 10, 2011 | 4.943 | 4.965 | 4.943 | 4.965 | 7,439 | +0.05(+0.93%) |
Oct 07, 2011 | 4.953 | 5.022 | 4.885 | 4.919 | 49,765 | -0.05(-1.10%) |
Oct 06, 2011 | 4.847 | 4.974 | 4.847 | 4.974 | 5,251 | +0.12(+2.54%) |
Oct 05, 2011 | 4.782 | 4.861 | 4.782 | 4.850 | 45,398 | +0.09(+1.87%) |
Oct 04, 2011 | 4.796 | 4.830 | 4.761 | 4.761 | 18,816 | -0.07(-1.42%) |
Oct 03, 2011 | 4.868 | 4.902 | 4.830 | 4.830 | 61,175 | -0.09(-1.81%) |
Sep 30, 2011 | 4.919 | 4.924 | 4.919 | 4.919 | 3,279 | -0.04(-0.90%) |
Sep 29, 2011 | 4.950 | 4.964 | 4.950 | 4.964 | 27,439 | +0.04(+0.91%) |
Sep 28, 2011 | 4.936 | 4.936 | 4.898 | 4.919 | 18,402 | -0.02(-0.35%) |
Sep 27, 2011 | 4.895 | 4.936 | 4.895 | 4.936 | 15,441 | +0.04(+0.91%) |
Sep 26, 2011 | 4.922 | 4.922 | 4.864 | 4.892 | 10,502 | -0.04(-0.77%) |
Sep 23, 2011 | 4.895 | 4.943 | 4.892 | 4.929 | 53,750 | +0.01(+0.21%) |
Sep 22, 2011 | 4.981 | 4.981 | 4.902 | 4.919 | 90,980 | -0.09(-1.85%) |
Sep 21, 2011 | 5.036 | 5.036 | 5.012 | 5.012 | 28,726 | -0.03(-0.54%) |
Sep 20, 2011 | 5.012 | 5.056 | 5.012 | 5.039 | 27,550 | +0.03(+0.62%) |
Sep 19, 2011 | 5.036 | 5.042 | 5.008 | 5.008 | 57,280 | -0.06(-1.22%) |
Sep 16, 2011 | 5.077 | 5.101 | 5.070 | 5.070 | 10,026 | +0.03(+0.54%) |
Sep 15, 2011 | 5.042 | 5.046 | 5.042 | 5.042 | 51,985 | +0.02(+0.34%) |
Sep 14, 2011 | 5.012 | 5.032 | 5.012 | 5.025 | 31,168 | +0.02(+0.34%) |
Sep 13, 2011 | 5.008 | 5.015 | 4.967 | 5.008 | 9,387 | +0.00(+0.00%) |
Sep 12, 2011 | 5.012 | 5.035 | 4.967 | 5.008 | 44,780 | -0.02(-0.41%) |
Sep 09, 2011 | 5.032 | 5.042 | 4.933 | 5.029 | 234,201 | -0.02(-0.41%) |
Sep 08, 2011 | 5.005 | 5.060 | 5.005 | 5.049 | 34,202 | -0.02(-0.34%) |
Sep 07, 2011 | 5.015 | 5.066 | 5.015 | 5.066 | 25,747 | +0.09(+1.79%) |
Sep 06, 2011 | 5.012 | 5.012 | 4.912 | 4.977 | 8,535 | -0.07(-1.36%) |
Sep 02, 2011 | 5.042 | 5.064 | 5.042 | 5.046 | 147,538 | -0.02(-0.34%) |
Sep 01, 2011 | 5.063 | 5.077 | 5.042 | 5.063 | 4,790 | -0.02(-0.40%) |
Aug 31, 2011 | 5.070 | 5.111 | 5.049 | 5.084 | 7,934 | +0.06(+1.23%) |
Aug 30, 2011 | 5.022 | 5.056 | 5.022 | 5.022 | 2,042 | +0.01(+0.21%) |
Aug 29, 2011 | 5.008 | 5.014 | 5.005 | 5.012 | 22,766 | +0.01(+0.21%) |
Aug 26, 2011 | 4.964 | 5.001 | 4.964 | 5.001 | 5,884 | +0.04(+0.71%) |
Aug 25, 2011 | 4.974 | 4.974 | 4.943 | 4.966 | 10,359 | -0.00(-0.09%) |
Aug 24, 2011 | 4.957 | 4.970 | 4.957 | 4.970 | 2,333 | +0.03(+0.69%) |
Aug 23, 2011 | 4.916 | 4.938 | 4.909 | 4.936 | 15,435 | -0.03(-0.62%) |
Aug 22, 2011 | 4.984 | 4.988 | 4.909 | 4.967 | 8,897 | -0.01(-0.14%) |
Aug 19, 2011 | 4.988 | 4.991 | 4.954 | 4.974 | 12,106 | -0.01(-0.27%) |
Aug 18, 2011 | 5.022 | 5.022 | 4.917 | 4.988 | 34,345 | -0.05(-1.09%) |
Aug 17, 2011 | 4.994 | 5.042 | 4.994 | 5.042 | 13,798 | +0.07(+1.45%) |
Aug 16, 2011 | 4.974 | 4.974 | 4.902 | 4.970 | 15,706 | -0.03(-0.55%) |
Aug 15, 2011 | 5.025 | 5.042 | 4.998 | 4.998 | 27,121 | +0.01(+0.14%) |
Aug 12, 2011 | 4.940 | 4.991 | 4.940 | 4.991 | 15,645 | +0.05(+0.97%) |
Aug 11, 2011 | 4.881 | 4.943 | 4.864 | 4.943 | 100,535 | +0.03(+0.70%) |
Aug 10, 2011 | 4.885 | 4.909 | 4.850 | 4.909 | 16,421 | +0.01(+0.14%) |
Aug 09, 2011 | 5.056 | 4.902 | 4.820 | 4.902 | 16,818 | +0.07(+1.42%) |
Aug 08, 2011 | 5.056 | 5.056 | 4.833 | 4.833 | 134,935 | -0.30(-5.78%) |
Aug 05, 2011 | 5.197 | 5.197 | 5.094 | 5.130 | 33,148 | -0.05(-0.89%) |
Aug 04, 2011 | 5.200 | 5.241 | 5.176 | 5.176 | 69,670 | -0.11(-2.08%) |
Aug 03, 2011 | 5.279 | 5.286 | 5.265 | 5.286 | 8,445 | -0.01(-0.19%) |
Aug 02, 2011 | 5.299 | 5.306 | 5.296 | 5.296 | 24,464 | -0.01(-0.26%) |
Aug 01, 2011 | 5.341 | 5.341 | 5.293 | 5.310 | 28,571 | -0.01(-0.13%) |
Jul 29, 2011 | 5.293 | 5.320 | 5.282 | 5.317 | 11,610 | -0.01(-0.13%) |
Jul 28, 2011 | 5.337 | 5.365 | 5.323 | 5.323 | 47,534 | -0.03(-0.51%) |
Jul 27, 2011 | 5.351 | 5.375 | 5.351 | 5.351 | 6,120 | -0.03(-0.57%) |
Jul 26, 2011 | 5.371 | 5.402 | 5.368 | 5.382 | 15,417 | -0.02(-0.33%) |
Jul 25, 2011 | 5.365 | 5.410 | 5.365 | 5.400 | 17,031 | -0.02(-0.37%) |
Jul 22, 2011 | 5.423 | 5.423 | 5.419 | 5.419 | 32,381 | +0.00(+0.06%) |
Jul 21, 2011 | 5.365 | 5.437 | 5.365 | 5.416 | 67,100 | +0.03(+0.64%) |
Jul 20, 2011 | 5.382 | 5.385 | 5.382 | 5.382 | 5,787 | +0.00(+0.06%) |
Jul 19, 2011 | 5.382 | 5.413 | 5.378 | 5.378 | 12,042 | +0.04(+0.84%) |
Jul 18, 2011 | 5.354 | 5.361 | 5.330 | 5.334 | 6,660 | -0.02(-0.38%) |
Jul 15, 2011 | 5.361 | 5.379 | 5.354 | 5.354 | 11,686 | +0.01(+0.13%) |
Jul 14, 2011 | 5.375 | 5.402 | 5.347 | 5.347 | 17,232 | -0.03(-0.57%) |
Jul 13, 2011 | 5.354 | 5.419 | 5.354 | 5.378 | 6,041 | +0.03(+0.58%) |
Jul 12, 2011 | 5.323 | 5.375 | 5.323 | 5.347 | 22,267 | +0.01(+0.26%) |
Jul 11, 2011 | 5.347 | 5.347 | 5.330 | 5.334 | 29,989 | -0.03(-0.64%) |
Jul 08, 2011 | 5.371 | 5.371 | 5.365 | 5.368 | 11,756 | -0.03(-0.57%) |
Jul 07, 2011 | 5.399 | 5.399 | 5.399 | 5.399 | 627 | +0.02(+0.32%) |
Jul 06, 2011 | 5.371 | 5.382 | 5.371 | 5.382 | 17,384 | +0.00(+0.06%) |
Jul 05, 2011 | 5.399 | 5.467 | 5.378 | 5.378 | 4,959 | -0.01(-0.13%) |
Jul 01, 2011 | 5.368 | 5.389 | 5.344 | 5.385 | 41,302 | +0.02(+0.45%) |
Jun 30, 2011 | 5.262 | 5.361 | 5.262 | 5.361 | 34,423 | +0.02(+0.39%) |
Jun 29, 2011 | 5.279 | 5.341 | 5.279 | 5.341 | 18,936 | +0.05(+0.97%) |
Jun 28, 2011 | 5.269 | 5.313 | 5.269 | 5.289 | 5,930 | +0.01(+0.19%) |
Jun 27, 2011 | 5.248 | 5.279 | 5.248 | 5.279 | 6,418 | +0.05(+0.88%) |
Jun 24, 2011 | 5.224 | 5.236 | 5.221 | 5.233 | 13,705 | -0.01(-0.16%) |
Jun 23, 2011 | 5.238 | 5.241 | 5.214 | 5.241 | 16,047 | -0.01(-0.26%) |
Jun 22, 2011 | 5.273 | 5.273 | 5.251 | 5.255 | 13,326 | -0.00(-0.07%) |
Jun 21, 2011 | 5.245 | 5.258 | 5.245 | 5.258 | 16,045 | +0.01(+0.26%) |
Jun 20, 2011 | 5.245 | 5.253 | 5.241 | 5.245 | 37,346 | -0.03(-0.58%) |
Jun 17, 2011 | 5.279 | 5.282 | 5.255 | 5.275 | 11,893 | +0.03(+0.52%) |
Jun 16, 2011 | 5.251 | 5.251 | 5.248 | 5.248 | 6,312 | +0.00(+0.07%) |
Jun 15, 2011 | 5.245 | 5.246 | 5.245 | 5.245 | 11,517 | -0.04(-0.78%) |
Jun 14, 2011 | 5.279 | 5.286 | 5.279 | 5.286 | 3,209 | +0.04(+0.78%) |
Jun 13, 2011 | 5.262 | 5.269 | 5.245 | 5.245 | 15,178 | -0.03(-0.65%) |
Jun 10, 2011 | 5.275 | 5.279 | 5.272 | 5.279 | 3,191 | -0.01(-0.22%) |
Jun 09, 2011 | 5.282 | 5.294 | 5.282 | 5.291 | 3,958 | +0.01(+0.22%) |
Jun 08, 2011 | 5.269 | 5.299 | 5.269 | 5.279 | 13,743 | +0.00(+0.06%) |
Jun 07, 2011 | 5.251 | 5.275 | 5.251 | 5.275 | 23,545 | +0.01(+0.16%) |
Jun 06, 2011 | 5.265 | 5.275 | 5.262 | 5.267 | 22,780 | +0.01(+0.10%) |
Jun 03, 2011 | 5.269 | 5.275 | 5.245 | 5.262 | 28,414 | -0.02(-0.45%) |
May 24, 2011 | 5.282 | 5.286 | 5.279 | 5.286 | 5,542 | +0.02(+0.39%) |
May 23, 2011 | 5.269 | 5.303 | 5.265 | 5.265 | 55,054 | -0.08(-1.48%) |
May 20, 2011 | 5.330 | 5.344 | 5.320 | 5.344 | 35,879 | +0.01(+0.17%) |
May 19, 2011 | 5.327 | 5.345 | 5.327 | 5.335 | 46,087 | -0.01(-0.17%) |
May 18, 2011 | 5.289 | 5.344 | 5.289 | 5.344 | 25,692 | +0.06(+1.17%) |
May 17, 2011 | 5.286 | 5.286 | 5.282 | 5.282 | 28,916 | -0.01(-0.26%) |
May 16, 2011 | 5.310 | 5.336 | 5.296 | 5.296 | 6,604 | -0.01(-0.13%) |
May 13, 2011 | 5.289 | 5.303 | 5.269 | 5.303 | 5,819 | +0.00(+0.06%) |
May 12, 2011 | 5.282 | 5.299 | 5.282 | 5.299 | 10,563 | +0.02(+0.31%) |
May 11, 2011 | 5.299 | 5.299 | 5.282 | 5.283 | 6,779 | -0.01(-0.21%) |
May 10, 2011 | 5.293 | 5.294 | 5.293 | 5.294 | 685 | +0.02(+0.42%) |
May 09, 2011 | 5.289 | 5.304 | 5.272 | 5.272 | 6,677 | -0.03(-0.54%) |
May 06, 2011 | 5.286 | 5.301 | 5.286 | 5.301 | 18,749 | +0.02(+0.31%) |
May 05, 2011 | 5.296 | 5.299 | 5.282 | 5.284 | 7,421 | -0.04(-0.74%) |
May 04, 2011 | 5.323 | 5.330 | 5.299 | 5.323 | 47,714 | -0.01(-0.19%) |
May 03, 2011 | 5.323 | 5.333 | 5.313 | 5.333 | 8,238 | +0.01(+0.22%) |