Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.669 | 9.871 | 9.549 | 9.549 | 51,924 | -0.07(-0.78%) |
Apr 27, 2012 | 9.736 | 10.10 | 9.601 | 9.624 | 62,398 | -0.02(-0.23%) |
Apr 26, 2012 | 9.482 | 9.683 | 9.199 | 9.646 | 49,150 | +0.41(+4.44%) |
Apr 25, 2012 | 9.110 | 9.438 | 9.013 | 9.236 | 36,387 | +0.30(+3.33%) |
Apr 24, 2012 | 8.823 | 9.452 | 8.529 | 8.939 | 170,136 | +0.38(+4.44%) |
Apr 23, 2012 | 8.849 | 8.894 | 8.380 | 8.559 | 15,884 | -0.05(-0.61%) |
Apr 20, 2012 | 8.797 | 8.939 | 8.276 | 8.611 | 14,755 | -0.19(-2.12%) |
Apr 19, 2012 | 8.708 | 8.834 | 8.417 | 8.797 | 13,651 | +0.08(+0.94%) |
Apr 18, 2012 | 8.715 | 8.715 | 8.514 | 8.715 | 13,951 | -0.07(-0.85%) |
Apr 17, 2012 | 9.073 | 9.073 | 8.611 | 8.790 | 25,283 | -0.08(-0.92%) |
Apr 16, 2012 | 8.566 | 8.909 | 8.566 | 8.871 | 38,023 | +0.31(+3.57%) |
Apr 13, 2012 | 8.380 | 8.931 | 8.283 | 8.566 | 8,433 | +0.01(+0.17%) |
Apr 12, 2012 | 8.119 | 8.574 | 8.104 | 8.551 | 20,297 | +0.45(+5.51%) |
Apr 11, 2012 | 7.948 | 8.119 | 7.866 | 8.104 | 20,279 | +0.14(+1.78%) |
Apr 10, 2012 | 8.186 | 8.186 | 7.879 | 7.963 | 20,547 | -0.19(-2.37%) |
Apr 09, 2012 | 8.000 | 8.164 | 8.000 | 8.156 | 5,568 | +0.20(+2.53%) |
Apr 05, 2012 | 8.104 | 8.164 | 7.876 | 7.955 | 9,310 | -0.19(-2.38%) |
Apr 04, 2012 | 8.142 | 8.164 | 7.903 | 8.149 | 12,196 | -0.01(-0.18%) |
Apr 03, 2012 | 7.903 | 8.186 | 7.866 | 8.164 | 15,084 | +0.30(+3.79%) |
Apr 02, 2012 | 7.762 | 7.933 | 7.762 | 7.866 | 18,589 | +0.05(+0.67%) |
Mar 30, 2012 | 7.903 | 7.933 | 7.784 | 7.814 | 17,425 | -0.04(-0.57%) |
Mar 29, 2012 | 7.866 | 7.866 | 7.762 | 7.858 | 3,772 | -0.04(-0.57%) |
Mar 28, 2012 | 7.948 | 7.970 | 7.903 | 7.903 | 3,588 | -0.03(-0.38%) |
Mar 27, 2012 | 7.881 | 7.970 | 7.754 | 7.933 | 5,744 | +0.10(+1.33%) |
Mar 26, 2012 | 7.963 | 7.970 | 7.784 | 7.829 | 32,606 | +0.04(+0.57%) |
Mar 23, 2012 | 7.940 | 7.963 | 7.784 | 7.784 | 25,663 | -0.16(-1.97%) |
Mar 22, 2012 | 7.739 | 7.970 | 7.739 | 7.940 | 18,862 | +0.13(+1.62%) |
Mar 21, 2012 | 7.762 | 7.814 | 7.633 | 7.814 | 52,704 | +0.07(+0.87%) |
Mar 20, 2012 | 7.747 | 7.814 | 7.680 | 7.747 | 16,614 | -0.05(-0.67%) |
Mar 19, 2012 | 7.724 | 7.814 | 7.672 | 7.799 | 6,830 | +0.05(+0.67%) |
Mar 16, 2012 | 7.747 | 7.747 | 7.598 | 7.747 | 7,844 | +0.08(+1.07%) |
Mar 15, 2012 | 7.702 | 7.814 | 7.635 | 7.665 | 17,706 | -0.08(-1.06%) |
Mar 14, 2012 | 7.970 | 7.978 | 7.680 | 7.747 | 20,372 | -0.22(-2.80%) |
Mar 13, 2012 | 7.970 | 7.978 | 7.791 | 7.970 | 12,559 | +0.10(+1.33%) |
Mar 12, 2012 | 7.821 | 7.978 | 7.784 | 7.866 | 16,782 | +0.03(+0.38%) |
Mar 09, 2012 | 7.754 | 7.858 | 7.645 | 7.836 | 8,479 | -0.02(-0.28%) |
Mar 08, 2012 | 7.858 | 7.858 | 7.739 | 7.858 | 4,286 | +0.01(+0.09%) |
Mar 07, 2012 | 7.762 | 7.858 | 7.605 | 7.851 | 6,712 | +0.10(+1.25%) |
Mar 06, 2012 | 7.747 | 7.821 | 7.605 | 7.754 | 59,914 | +0.01(+0.10%) |
Mar 05, 2012 | 7.821 | 7.821 | 7.747 | 7.747 | 9,680 | -0.07(-0.86%) |
Mar 02, 2012 | 7.806 | 7.814 | 7.806 | 7.814 | 4,779 | +0.03(+0.38%) |
Mar 01, 2012 | 7.791 | 7.821 | 7.624 | 7.784 | 11,630 | +0.02(+0.29%) |
Feb 29, 2012 | 7.635 | 7.814 | 7.635 | 7.762 | 29,314 | +0.13(+1.66%) |
Feb 28, 2012 | 7.680 | 7.821 | 7.635 | 7.635 | 30,860 | -0.01(-0.10%) |
Feb 27, 2012 | 7.769 | 7.769 | 7.635 | 7.642 | 6,289 | -0.10(-1.35%) |
Feb 24, 2012 | 7.724 | 7.791 | 7.635 | 7.747 | 31,097 | +0.07(+0.97%) |
Feb 23, 2012 | 7.769 | 7.777 | 7.672 | 7.672 | 3,326 | -0.02(-0.29%) |
Feb 22, 2012 | 7.605 | 7.747 | 7.605 | 7.695 | 71,238 | +0.07(+0.88%) |
Feb 21, 2012 | 7.695 | 7.743 | 7.598 | 7.628 | 24,177 | -0.07(-0.97%) |
Feb 17, 2012 | 7.628 | 7.709 | 7.605 | 7.702 | 4,765 | +0.01(+0.19%) |
Feb 16, 2012 | 7.695 | 7.695 | 7.598 | 7.687 | 4,138 | +0.00(+0.00%) |
Feb 15, 2012 | 7.590 | 7.709 | 7.561 | 7.687 | 13,966 | +0.11(+1.42%) |
Feb 14, 2012 | 7.412 | 7.598 | 7.412 | 7.580 | 12,317 | +0.13(+1.76%) |
Feb 13, 2012 | 7.374 | 7.449 | 7.374 | 7.449 | 7,038 | +0.07(+1.01%) |
Feb 10, 2012 | 7.397 | 7.412 | 7.374 | 7.374 | 11,391 | -0.04(-0.50%) |
Feb 09, 2012 | 7.397 | 7.434 | 7.359 | 7.412 | 7,906 | +0.04(+0.50%) |
Feb 08, 2012 | 7.382 | 7.382 | 7.291 | 7.374 | 9,241 | +0.00(+0.00%) |
Feb 07, 2012 | 7.374 | 7.397 | 7.263 | 7.374 | 4,520 | +0.00(+0.00%) |
Feb 06, 2012 | 7.322 | 7.397 | 7.322 | 7.374 | 6,641 | +0.00(+0.00%) |
Feb 03, 2012 | 7.315 | 7.411 | 7.315 | 7.374 | 3,969 | +0.06(+0.81%) |
Feb 02, 2012 | 7.189 | 7.397 | 6.878 | 7.315 | 36,861 | +0.04(+0.51%) |
Feb 01, 2012 | 6.855 | 7.396 | 6.855 | 7.278 | 11,146 | +0.43(+6.28%) |
Jan 31, 2012 | 6.848 | 6.848 | 6.848 | 6.848 | 134 | -0.01(-0.11%) |
Jan 30, 2012 | 6.855 | 6.855 | 6.715 | 6.855 | 944 | +0.00(+0.00%) |
Jan 27, 2012 | 6.678 | 6.855 | 6.678 | 6.855 | 11,284 | +0.05(+0.76%) |
Jan 26, 2012 | 6.781 | 6.818 | 6.781 | 6.804 | 3,767 | +0.00(+0.00%) |
Jan 25, 2012 | 6.685 | 6.804 | 6.670 | 6.804 | 4,047 | +0.08(+1.21%) |
Jan 24, 2012 | 6.789 | 6.818 | 6.678 | 6.722 | 10,543 | -0.09(-1.31%) |
Jan 23, 2012 | 6.818 | 6.818 | 6.670 | 6.811 | 917 | -0.01(-0.11%) |
Jan 20, 2012 | 6.692 | 6.818 | 6.692 | 6.818 | 4,209 | +0.13(+2.00%) |
Jan 19, 2012 | 6.559 | 6.685 | 6.559 | 6.685 | 1,265 | +0.11(+1.69%) |
Jan 18, 2012 | 6.515 | 6.700 | 6.515 | 6.574 | 17,215 | +0.05(+0.80%) |
Jan 17, 2012 | 6.589 | 6.641 | 6.418 | 6.522 | 1,430 | -0.15(-2.22%) |
Jan 13, 2012 | 6.604 | 6.670 | 6.500 | 6.670 | 4,591 | +0.08(+1.24%) |
Jan 12, 2012 | 6.537 | 6.589 | 6.522 | 6.589 | 1,754 | -0.05(-0.78%) |
Jan 11, 2012 | 6.537 | 6.641 | 6.492 | 6.641 | 3,850 | -0.02(-0.33%) |
Jan 10, 2012 | 6.698 | 6.804 | 6.648 | 6.663 | 4,587 | -0.04(-0.66%) |
Jan 09, 2012 | 6.700 | 6.707 | 6.700 | 6.707 | 1,767 | +0.01(+0.22%) |
Jan 06, 2012 | 6.759 | 6.759 | 6.648 | 6.692 | 8,109 | -0.07(-0.99%) |
Jan 05, 2012 | 6.559 | 6.759 | 6.559 | 6.759 | 7,364 | +0.10(+1.56%) |
Jan 04, 2012 | 6.670 | 6.670 | 6.655 | 6.655 | 269 | +0.13(+2.05%) |
Dec 30, 2011 | 6.166 | 6.670 | 6.166 | 6.522 | 12,673 | +0.33(+5.26%) |
Dec 29, 2011 | 6.196 | 6.196 | 6.196 | 6.196 | 671 | +0.00(+0.00%) |
Dec 28, 2011 | 6.196 | 6.196 | 6.151 | 6.196 | 4,159 | -0.01(-0.24%) |
Dec 27, 2011 | 6.196 | 6.233 | 6.151 | 6.211 | 2,137 | -0.07(-1.18%) |
Dec 23, 2011 | 6.314 | 6.319 | 6.226 | 6.285 | 3,440 | -0.04(-0.70%) |
Dec 21, 2011 | 6.292 | 6.329 | 6.196 | 6.329 | 2,717 | +0.07(+1.18%) |
Dec 20, 2011 | 6.248 | 6.273 | 6.151 | 6.255 | 2,941 | +0.09(+1.44%) |
Dec 19, 2011 | 6.161 | 6.285 | 6.161 | 6.166 | 3,915 | +0.04(+0.60%) |
Dec 16, 2011 | 6.270 | 6.292 | 6.129 | 6.129 | 9,216 | -0.10(-1.65%) |
Dec 15, 2011 | 6.344 | 6.344 | 6.226 | 6.232 | 3,864 | -0.04(-0.61%) |
Dec 14, 2011 | 6.292 | 6.329 | 6.270 | 6.271 | 1,592 | -0.07(-1.16%) |
Dec 13, 2011 | 6.151 | 6.344 | 6.129 | 6.344 | 4,547 | +0.10(+1.59%) |
Dec 12, 2011 | 6.344 | 6.359 | 6.226 | 6.245 | 3,151 | -0.15(-2.36%) |
Dec 09, 2011 | 6.396 | 6.396 | 6.329 | 6.396 | 1,720 | +0.11(+1.77%) |
Dec 08, 2011 | 6.507 | 6.507 | 6.092 | 6.285 | 20,228 | +0.04(+0.59%) |
Dec 07, 2011 | 6.077 | 6.418 | 6.077 | 6.248 | 3,487 | +0.13(+2.06%) |
Dec 06, 2011 | 6.678 | 6.678 | 6.114 | 6.122 | 16,745 | -0.50(-7.61%) |
Dec 05, 2011 | 6.670 | 7.033 | 6.626 | 6.626 | 9,752 | -0.04(-0.67%) |
Dec 02, 2011 | 6.781 | 6.848 | 6.529 | 6.670 | 6,569 | -0.09(-1.32%) |
Dec 01, 2011 | 6.700 | 7.033 | 6.367 | 6.759 | 4,630 | +0.04(+0.66%) |
Nov 30, 2011 | 6.707 | 6.855 | 6.678 | 6.715 | 10,721 | +0.04(+0.67%) |
Nov 29, 2011 | 6.448 | 6.855 | 6.448 | 6.670 | 67,785 | +0.19(+2.86%) |
Nov 28, 2011 | 6.344 | 6.544 | 6.337 | 6.485 | 31,159 | +0.16(+2.46%) |
Nov 25, 2011 | 6.211 | 6.337 | 6.211 | 6.329 | 14,136 | +0.18(+2.89%) |
Nov 23, 2011 | 6.151 | 6.151 | 6.151 | 6.151 | 944 | -0.04(-0.60%) |
Nov 22, 2011 | 6.237 | 6.237 | 6.151 | 6.188 | 4,455 | +0.01(+0.12%) |
Nov 21, 2011 | 6.077 | 6.196 | 6.077 | 6.181 | 3,834 | +0.07(+1.09%) |
Nov 18, 2011 | 6.114 | 6.114 | 6.114 | 6.114 | 2,698 | -0.03(-0.48%) |
Nov 17, 2011 | 6.085 | 6.211 | 6.077 | 6.144 | 3,763 | +0.07(+1.10%) |
Nov 16, 2011 | 6.085 | 6.085 | 6.077 | 6.077 | 5,666 | -0.01(-0.24%) |
Nov 15, 2011 | 6.092 | 6.122 | 6.077 | 6.092 | 2,900 | -0.10(-1.67%) |
Nov 14, 2011 | 6.077 | 6.211 | 6.077 | 6.196 | 3,258 | +0.00(+0.00%) |
Nov 11, 2011 | 6.114 | 6.196 | 6.114 | 6.196 | 4,910 | +0.10(+1.70%) |
Nov 10, 2011 | 6.048 | 6.092 | 6.048 | 6.092 | 7,555 | -0.07(-1.08%) |
Nov 09, 2011 | 6.003 | 6.159 | 6.003 | 6.159 | 1,114 | +0.04(+0.73%) |
Nov 08, 2011 | 6.048 | 6.166 | 6.011 | 6.114 | 1,214 | +0.07(+1.23%) |
Nov 07, 2011 | 6.040 | 6.211 | 6.040 | 6.040 | 2,511 | +0.00(+0.00%) |
Nov 04, 2011 | 6.085 | 6.226 | 6.018 | 6.040 | 7,294 | -0.03(-0.49%) |
Nov 03, 2011 | 6.077 | 6.085 | 6.040 | 6.070 | 9,330 | -0.01(-0.24%) |
Nov 02, 2011 | 6.211 | 6.211 | 6.085 | 6.085 | 2,293 | +0.00(+0.00%) |
Nov 01, 2011 | 5.966 | 6.151 | 5.966 | 6.085 | 891 | -0.06(-1.03%) |
Oct 31, 2011 | 6.048 | 6.151 | 6.048 | 6.148 | 5,279 | -0.00(-0.05%) |
Oct 28, 2011 | 6.181 | 6.181 | 6.029 | 6.151 | 1,838 | +0.09(+1.46%) |
Oct 27, 2011 | 6.078 | 6.122 | 5.974 | 6.063 | 6,507 | +0.15(+2.49%) |
Oct 26, 2011 | 5.945 | 6.122 | 5.901 | 5.915 | 19,821 | -0.04(-0.74%) |
Oct 25, 2011 | 6.070 | 6.159 | 5.960 | 5.960 | 4,474 | -0.09(-1.46%) |
Oct 24, 2011 | 5.982 | 6.210 | 5.982 | 6.048 | 8,096 | +0.08(+1.36%) |
Oct 21, 2011 | 5.945 | 5.982 | 5.864 | 5.967 | 25,972 | +0.07(+1.12%) |
Oct 20, 2011 | 5.834 | 5.923 | 5.834 | 5.901 | 5,152 | -0.01(-0.12%) |
Oct 19, 2011 | 5.827 | 5.952 | 5.827 | 5.908 | 12,275 | +0.15(+2.56%) |
Oct 18, 2011 | 5.679 | 5.790 | 5.679 | 5.760 | 4,882 | +0.07(+1.30%) |
Oct 17, 2011 | 5.952 | 5.952 | 5.642 | 5.687 | 11,685 | -0.24(-4.10%) |
Oct 14, 2011 | 5.930 | 5.938 | 5.923 | 5.930 | 2,576 | +0.02(+0.36%) |
Oct 13, 2011 | 5.878 | 5.909 | 5.878 | 5.909 | 2,116 | -0.02(-0.36%) |
Oct 12, 2011 | 5.901 | 5.947 | 5.805 | 5.930 | 3,796 | +0.00(+0.00%) |
Oct 11, 2011 | 5.871 | 5.945 | 5.871 | 5.930 | 2,440 | +0.13(+2.29%) |
Oct 10, 2011 | 5.886 | 5.901 | 5.797 | 5.797 | 1,830 | +0.06(+1.03%) |
Oct 07, 2011 | 5.738 | 5.738 | 5.738 | 5.738 | 135 | -0.15(-2.51%) |
Oct 06, 2011 | 5.989 | 5.989 | 5.738 | 5.886 | 4,135 | -0.04(-0.62%) |
Oct 05, 2011 | 5.834 | 5.967 | 5.827 | 5.923 | 2,514 | +0.09(+1.52%) |
Oct 04, 2011 | 5.613 | 5.867 | 5.613 | 5.834 | 4,745 | +0.17(+2.99%) |
Oct 03, 2011 | 5.687 | 5.716 | 5.665 | 5.665 | 19,912 | -0.06(-1.03%) |
Sep 30, 2011 | 5.650 | 5.724 | 5.569 | 5.724 | 8,481 | +0.00(+0.00%) |
Sep 29, 2011 | 5.694 | 5.731 | 5.694 | 5.724 | 1,491 | +0.08(+1.44%) |
Sep 28, 2011 | 5.635 | 5.694 | 5.606 | 5.642 | 5,288 | +0.07(+1.32%) |
Sep 27, 2011 | 5.591 | 5.635 | 5.532 | 5.569 | 6,236 | +0.08(+1.48%) |
Sep 26, 2011 | 5.738 | 5.893 | 5.436 | 5.488 | 38,759 | -0.31(-5.38%) |
Sep 23, 2011 | 5.827 | 5.827 | 5.650 | 5.800 | 11,242 | -0.03(-0.47%) |
Sep 22, 2011 | 5.901 | 5.908 | 5.797 | 5.827 | 5,694 | -0.16(-2.71%) |
Sep 21, 2011 | 6.041 | 6.056 | 5.974 | 5.989 | 2,440 | -0.04(-0.61%) |
Sep 20, 2011 | 6.011 | 6.026 | 5.974 | 6.026 | 1,355 | -0.01(-0.12%) |
Sep 19, 2011 | 5.901 | 6.063 | 5.901 | 6.033 | 4,238 | +0.06(+0.99%) |
Sep 16, 2011 | 5.923 | 6.070 | 5.901 | 5.974 | 18,027 | +0.03(+0.50%) |
Sep 15, 2011 | 5.967 | 5.989 | 5.930 | 5.945 | 4,724 | +0.04(+0.62%) |
Sep 14, 2011 | 5.915 | 6.085 | 5.893 | 5.908 | 2,539 | +0.02(+0.38%) |
Sep 13, 2011 | 5.974 | 5.989 | 5.886 | 5.886 | 2,576 | -0.02(-0.37%) |
Sep 12, 2011 | 5.901 | 5.974 | 5.901 | 5.908 | 3,389 | +0.01(+0.12%) |
Sep 09, 2011 | 6.188 | 6.188 | 5.901 | 5.901 | 8,677 | -0.15(-2.44%) |
Sep 08, 2011 | 6.048 | 6.151 | 6.019 | 6.048 | 4,474 | +0.04(+0.61%) |
Sep 07, 2011 | 6.115 | 6.115 | 6.011 | 6.011 | 5,343 | -0.10(-1.57%) |
Sep 06, 2011 | 5.974 | 6.159 | 5.901 | 6.107 | 4,651 | +0.13(+2.22%) |
Sep 02, 2011 | 6.085 | 6.085 | 5.974 | 5.974 | 10,838 | -0.08(-1.40%) |
Sep 01, 2011 | 5.952 | 6.085 | 5.952 | 6.059 | 2,902 | -0.00(-0.06%) |
Aug 31, 2011 | 6.365 | 6.365 | 5.974 | 6.063 | 8,677 | -0.25(-3.97%) |
Aug 30, 2011 | 6.269 | 6.380 | 6.269 | 6.314 | 7,917 | +0.01(+0.23%) |
Aug 29, 2011 | 6.218 | 6.410 | 6.188 | 6.299 | 23,151 | +0.08(+1.30%) |
Aug 26, 2011 | 6.210 | 6.218 | 6.159 | 6.218 | 8,728 | +0.02(+0.36%) |
Aug 25, 2011 | 5.997 | 6.196 | 5.997 | 6.196 | 21,753 | +0.30(+5.00%) |
Aug 24, 2011 | 5.901 | 6.070 | 5.901 | 5.901 | 2,440 | +0.00(+0.00%) |
Aug 23, 2011 | 5.997 | 6.085 | 5.892 | 5.901 | 32,388 | -0.04(-0.68%) |
Aug 22, 2011 | 5.989 | 6.041 | 5.901 | 5.941 | 11,502 | -0.02(-0.31%) |
Aug 19, 2011 | 5.945 | 6.115 | 5.938 | 5.960 | 8,472 | -0.04(-0.74%) |
Aug 18, 2011 | 5.938 | 6.115 | 5.938 | 6.004 | 4,880 | +0.03(+0.49%) |
Aug 16, 2011 | 6.004 | 5.974 | 5.974 | 5.974 | 5,558 | -0.08(-1.34%) |
Aug 15, 2011 | 6.019 | 6.085 | 5.901 | 6.056 | 10,035 | -0.05(-0.85%) |
Aug 12, 2011 | 5.901 | 6.188 | 5.901 | 6.107 | 8,046 | +0.13(+2.22%) |
Aug 11, 2011 | 6.235 | 6.235 | 5.886 | 5.974 | 25,732 | -0.03(-0.49%) |
Aug 10, 2011 | 5.960 | 6.115 | 5.753 | 6.004 | 21,630 | +0.03(+0.49%) |
Aug 09, 2011 | 6.159 | 6.196 | 5.974 | 5.974 | 4,189 | +0.07(+1.25%) |
Aug 08, 2011 | 6.159 | 6.269 | 5.901 | 5.901 | 14,378 | -0.55(-8.48%) |
Aug 05, 2011 | 6.063 | 6.454 | 5.974 | 6.447 | 7,774 | +0.39(+6.47%) |
Aug 04, 2011 | 5.974 | 6.225 | 5.901 | 6.056 | 18,799 | +0.07(+1.23%) |
Aug 03, 2011 | 5.982 | 6.070 | 5.901 | 5.982 | 10,575 | -0.07(-1.23%) |
Aug 02, 2011 | 6.056 | 6.107 | 6.056 | 6.056 | 2,974 | -0.08(-1.31%) |
Aug 01, 2011 | 6.254 | 6.254 | 6.137 | 6.137 | 6,254 | +0.00(+0.00%) |
Jul 29, 2011 | 6.232 | 6.276 | 6.137 | 6.137 | 13,174 | -0.13(-2.11%) |
Jul 28, 2011 | 6.093 | 6.423 | 6.093 | 6.269 | 16,315 | +0.10(+1.55%) |
Jul 27, 2011 | 6.100 | 6.504 | 5.909 | 6.173 | 22,862 | +0.06(+0.96%) |
Jul 26, 2011 | 5.946 | 6.232 | 5.931 | 6.115 | 26,973 | +0.17(+2.84%) |
Jul 25, 2011 | 5.946 | 5.946 | 5.872 | 5.946 | 20,106 | +0.01(+0.25%) |
Jul 22, 2011 | 5.902 | 5.931 | 5.755 | 5.931 | 14,375 | +0.06(+1.00%) |
Jul 21, 2011 | 5.689 | 5.872 | 5.674 | 5.872 | 39,660 | +0.20(+3.49%) |
Jul 20, 2011 | 5.432 | 5.689 | 5.432 | 5.674 | 14,945 | +0.24(+4.46%) |
Jul 19, 2011 | 5.469 | 5.476 | 5.432 | 5.432 | 8,446 | +0.00(+0.00%) |
Jul 18, 2011 | 5.483 | 5.513 | 5.432 | 5.432 | 13,512 | -0.06(-1.07%) |
Jul 15, 2011 | 5.432 | 5.513 | 5.432 | 5.491 | 10,898 | +0.06(+1.08%) |
Jul 14, 2011 | 5.498 | 5.520 | 5.410 | 5.432 | 20,100 | -0.04(-0.67%) |
Jul 13, 2011 | 5.491 | 5.520 | 5.432 | 5.469 | 13,004 | -0.07(-1.19%) |
Jul 12, 2011 | 5.520 | 5.535 | 5.432 | 5.535 | 7,356 | +0.01(+0.13%) |
Jul 11, 2011 | 5.432 | 5.542 | 5.432 | 5.527 | 4,086 | +0.10(+1.76%) |
Jul 08, 2011 | 5.483 | 5.542 | 5.432 | 5.432 | 3,277 | -0.03(-0.54%) |
Jul 07, 2011 | 5.527 | 5.542 | 5.433 | 5.461 | 3,582 | -0.07(-1.20%) |
Jul 06, 2011 | 5.432 | 5.542 | 5.432 | 5.527 | 6,402 | +0.10(+1.76%) |
Jul 05, 2011 | 5.425 | 5.476 | 5.425 | 5.432 | 9,850 | +0.10(+1.93%) |
Jul 01, 2011 | 5.425 | 5.432 | 5.307 | 5.329 | 304,401 | +0.05(+0.90%) |
Jun 30, 2011 | 5.190 | 5.366 | 5.190 | 5.281 | 13,431 | +0.07(+1.34%) |
Jun 29, 2011 | 5.270 | 5.270 | 4.984 | 5.212 | 66,822 | -0.09(-1.66%) |
Jun 27, 2011 | 5.285 | 5.300 | 5.300 | 5.300 | 3,269 | +0.07(+1.40%) |
Jun 24, 2011 | 5.403 | 5.498 | 5.175 | 5.226 | 13,816 | -0.27(-4.94%) |
Jun 23, 2011 | 5.491 | 5.498 | 5.388 | 5.498 | 2,179 | +0.00(+0.00%) |
Jun 22, 2011 | 5.491 | 5.498 | 5.491 | 5.498 | 408 | -0.00(-0.00%) |
Jun 21, 2011 | 5.469 | 5.498 | 5.417 | 5.498 | 2,043 | +0.03(+0.54%) |
Jun 20, 2011 | 5.403 | 5.498 | 5.373 | 5.469 | 78,343 | -0.01(-0.27%) |
Jun 17, 2011 | 5.447 | 5.483 | 5.432 | 5.483 | 7,796 | +0.04(+0.67%) |
Jun 16, 2011 | 5.425 | 5.483 | 5.413 | 5.447 | 3,860 | +0.01(+0.27%) |
Jun 15, 2011 | 5.432 | 5.483 | 5.432 | 5.432 | 25,382 | +0.00(+0.00%) |
Jun 14, 2011 | 5.483 | 5.483 | 5.432 | 5.432 | 2,360 | -0.04(-0.67%) |
Jun 13, 2011 | 5.461 | 5.476 | 5.432 | 5.469 | 12,905 | +0.04(+0.68%) |
Jun 10, 2011 | 5.469 | 5.469 | 5.403 | 5.432 | 9,619 | -0.04(-0.67%) |
Jun 09, 2011 | 5.469 | 5.498 | 5.469 | 5.469 | 8,991 | +0.04(+0.68%) |
Jun 08, 2011 | 5.432 | 5.502 | 5.432 | 5.432 | 9,274 | +0.07(+1.37%) |
Jun 07, 2011 | 5.359 | 5.359 | 5.322 | 5.359 | 1,634 | -0.07(-1.35%) |
Jun 06, 2011 | 5.403 | 5.432 | 5.381 | 5.432 | 4,359 | +0.00(+0.00%) |
Jun 03, 2011 | 5.439 | 5.439 | 5.373 | 5.432 | 3,949 | -0.17(-3.01%) |
May 24, 2011 | 5.586 | 5.674 | 5.579 | 5.601 | 1,226 | -0.08(-1.42%) |
May 23, 2011 | 5.630 | 5.682 | 5.566 | 5.682 | 3,424 | -0.10(-1.65%) |
May 20, 2011 | 5.733 | 5.777 | 5.733 | 5.777 | 1,524 | +0.05(+0.90%) |
May 19, 2011 | 5.770 | 5.770 | 5.726 | 5.726 | 3,678 | +0.00(+0.00%) |
May 18, 2011 | 5.488 | 5.726 | 5.488 | 5.726 | 18,592 | +0.08(+1.43%) |
May 16, 2011 | 5.682 | 5.645 | 5.645 | 5.645 | 2,315 | +0.04(+0.65%) |
May 13, 2011 | 5.682 | 5.682 | 5.498 | 5.608 | 29,044 | +0.02(+0.39%) |
May 12, 2011 | 5.542 | 5.623 | 5.542 | 5.586 | 950 | +0.07(+1.20%) |
May 11, 2011 | 5.520 | 5.520 | 5.520 | 5.520 | 136 | -0.01(-0.27%) |
May 10, 2011 | 5.535 | 5.535 | 5.535 | 5.535 | 136 | -0.05(-0.92%) |
May 09, 2011 | 5.608 | 5.689 | 5.527 | 5.586 | 4,900 | -0.07(-1.17%) |
May 06, 2011 | 5.630 | 5.726 | 5.630 | 5.652 | 7,356 | +0.11(+1.99%) |
May 05, 2011 | 5.637 | 5.637 | 5.483 | 5.542 | 3,405 | -0.10(-1.69%) |
May 04, 2011 | 5.652 | 5.652 | 5.579 | 5.637 | 3,678 | -0.01(-0.13%) |