Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.935 | 5.977 | 5.911 | 5.911 | 203,677 | -0.08(-1.40%) |
Apr 27, 2012 | 5.869 | 6.008 | 5.863 | 5.996 | 580,213 | +0.12(+2.05%) |
Apr 26, 2012 | 5.827 | 5.887 | 5.827 | 5.875 | 161,516 | +0.02(+0.41%) |
Apr 25, 2012 | 5.809 | 5.857 | 5.755 | 5.851 | 185,583 | +0.05(+0.83%) |
Apr 24, 2012 | 5.689 | 5.803 | 5.683 | 5.803 | 217,684 | +0.10(+1.69%) |
Apr 23, 2012 | 5.701 | 5.743 | 5.527 | 5.707 | 245,478 | -0.05(-0.84%) |
Apr 20, 2012 | 5.719 | 5.797 | 5.719 | 5.755 | 119,817 | +0.03(+0.53%) |
Apr 19, 2012 | 5.743 | 5.767 | 5.690 | 5.725 | 115,816 | -0.01(-0.10%) |
Apr 18, 2012 | 5.803 | 5.803 | 5.725 | 5.731 | 190,743 | -0.08(-1.45%) |
Apr 17, 2012 | 5.779 | 5.821 | 5.761 | 5.815 | 188,011 | +0.05(+0.94%) |
Apr 16, 2012 | 5.683 | 5.767 | 5.665 | 5.761 | 376,780 | +0.11(+1.91%) |
Apr 13, 2012 | 5.815 | 5.815 | 5.638 | 5.653 | 329,779 | -0.14(-2.39%) |
Apr 12, 2012 | 5.743 | 5.845 | 5.719 | 5.791 | 273,849 | +0.06(+1.05%) |
Apr 11, 2012 | 5.683 | 5.731 | 5.650 | 5.731 | 200,466 | +0.12(+2.14%) |
Apr 10, 2012 | 5.689 | 5.707 | 5.599 | 5.611 | 346,057 | -0.07(-1.17%) |
Apr 09, 2012 | 5.701 | 5.719 | 5.641 | 5.677 | 233,367 | -0.10(-1.67%) |
Apr 05, 2012 | 5.761 | 5.791 | 5.731 | 5.773 | 172,162 | +0.01(+0.10%) |
Apr 04, 2012 | 5.779 | 5.809 | 5.743 | 5.767 | 176,713 | -0.06(-1.03%) |
Apr 03, 2012 | 5.725 | 5.833 | 5.725 | 5.827 | 495,699 | +0.10(+1.68%) |
Apr 02, 2012 | 5.713 | 5.743 | 5.647 | 5.731 | 680,184 | +0.02(+0.32%) |
Mar 30, 2012 | 5.719 | 5.719 | 5.647 | 5.713 | 209,117 | +0.01(+0.21%) |
Mar 29, 2012 | 5.707 | 5.737 | 5.629 | 5.701 | 269,490 | -0.06(-1.04%) |
Mar 28, 2012 | 5.749 | 5.773 | 5.707 | 5.761 | 283,015 | +0.03(+0.52%) |
Mar 27, 2012 | 5.791 | 5.791 | 5.719 | 5.731 | 242,453 | -0.05(-0.83%) |
Mar 26, 2012 | 5.797 | 5.797 | 5.743 | 5.779 | 198,064 | +0.04(+0.63%) |
Mar 23, 2012 | 5.749 | 5.863 | 5.695 | 5.743 | 258,548 | +0.00(+0.00%) |
Mar 22, 2012 | 5.749 | 5.785 | 5.719 | 5.743 | 212,398 | -0.07(-1.14%) |
Mar 21, 2012 | 5.857 | 5.863 | 5.779 | 5.809 | 120,911 | -0.04(-0.62%) |
Mar 20, 2012 | 5.815 | 5.863 | 5.785 | 5.845 | 246,712 | +0.01(+0.21%) |
Mar 19, 2012 | 5.803 | 5.857 | 5.785 | 5.833 | 212,092 | +0.01(+0.21%) |
Mar 16, 2012 | 5.791 | 5.833 | 5.755 | 5.821 | 231,757 | +0.03(+0.52%) |
Mar 15, 2012 | 5.755 | 5.803 | 5.713 | 5.791 | 252,156 | +0.05(+0.84%) |
Mar 14, 2012 | 5.755 | 5.797 | 5.683 | 5.743 | 149,066 | -0.04(-0.62%) |
Mar 13, 2012 | 5.653 | 5.779 | 5.617 | 5.779 | 365,640 | +0.17(+3.00%) |
Mar 12, 2012 | 5.635 | 5.635 | 5.569 | 5.611 | 143,671 | -0.02(-0.43%) |
Mar 09, 2012 | 5.581 | 5.638 | 5.551 | 5.635 | 176,923 | +0.05(+0.97%) |
Mar 08, 2012 | 5.599 | 5.671 | 5.538 | 5.581 | 309,576 | -0.01(-0.22%) |
Mar 07, 2012 | 5.514 | 5.596 | 5.472 | 5.593 | 381,060 | +0.10(+1.75%) |
Mar 06, 2012 | 5.538 | 5.563 | 5.484 | 5.496 | 276,021 | -0.10(-1.83%) |
Mar 05, 2012 | 5.575 | 5.641 | 5.575 | 5.599 | 189,524 | +0.00(+0.00%) |
Mar 02, 2012 | 5.641 | 5.695 | 5.581 | 5.599 | 823,309 | +0.00(+0.00%) |
Mar 01, 2012 | 5.653 | 5.701 | 5.575 | 5.599 | 943,436 | -0.02(-0.43%) |
Feb 29, 2012 | 5.587 | 5.665 | 5.569 | 5.623 | 803,247 | +0.04(+0.75%) |
Feb 28, 2012 | 5.605 | 5.629 | 5.557 | 5.581 | 214,751 | -0.04(-0.64%) |
Feb 27, 2012 | 5.514 | 5.635 | 5.514 | 5.617 | 176,048 | +0.05(+0.86%) |
Feb 24, 2012 | 5.605 | 5.635 | 5.557 | 5.569 | 139,577 | -0.05(-0.96%) |
Feb 23, 2012 | 5.538 | 5.647 | 5.520 | 5.623 | 292,089 | +0.08(+1.52%) |
Feb 22, 2012 | 5.671 | 5.671 | 5.538 | 5.538 | 276,446 | -0.14(-2.44%) |
Feb 21, 2012 | 5.647 | 5.677 | 5.605 | 5.677 | 342,618 | +0.02(+0.43%) |
Feb 17, 2012 | 5.617 | 5.653 | 5.551 | 5.653 | 247,415 | +0.05(+0.86%) |
Feb 16, 2012 | 5.557 | 5.638 | 5.545 | 5.605 | 206,363 | +0.05(+0.87%) |
Feb 15, 2012 | 5.611 | 5.641 | 5.551 | 5.557 | 175,579 | -0.04(-0.75%) |
Feb 14, 2012 | 5.557 | 5.605 | 5.492 | 5.599 | 190,466 | +0.03(+0.54%) |
Feb 13, 2012 | 5.605 | 5.629 | 5.526 | 5.569 | 306,555 | -0.01(-0.22%) |
Feb 10, 2012 | 5.593 | 5.611 | 5.557 | 5.581 | 324,401 | -0.05(-0.85%) |
Feb 09, 2012 | 5.629 | 5.659 | 5.538 | 5.629 | 410,590 | -0.01(-0.21%) |
Feb 08, 2012 | 5.641 | 5.677 | 5.611 | 5.641 | 236,841 | -0.01(-0.11%) |
Feb 07, 2012 | 5.671 | 5.683 | 5.617 | 5.647 | 272,583 | -0.02(-0.42%) |
Feb 06, 2012 | 5.641 | 5.707 | 5.635 | 5.671 | 365,113 | -0.02(-0.32%) |
Feb 03, 2012 | 5.629 | 5.707 | 5.587 | 5.689 | 525,871 | +0.09(+1.61%) |
Feb 02, 2012 | 5.466 | 5.599 | 5.436 | 5.599 | 381,891 | +0.04(+0.76%) |
Feb 01, 2012 | 5.448 | 5.563 | 5.412 | 5.557 | 424,093 | +0.14(+2.55%) |
Jan 31, 2012 | 5.466 | 5.490 | 5.400 | 5.418 | 189,423 | -0.02(-0.33%) |
Jan 30, 2012 | 5.460 | 5.478 | 5.400 | 5.436 | 170,754 | -0.07(-1.20%) |
Jan 27, 2012 | 5.454 | 5.520 | 5.454 | 5.502 | 203,451 | +0.02(+0.44%) |
Jan 26, 2012 | 5.581 | 5.581 | 5.460 | 5.478 | 186,969 | -0.08(-1.51%) |
Jan 25, 2012 | 5.575 | 5.581 | 5.508 | 5.563 | 168,411 | -0.01(-0.22%) |
Jan 24, 2012 | 5.526 | 5.587 | 5.490 | 5.575 | 182,248 | +0.01(+0.22%) |
Jan 23, 2012 | 5.599 | 5.635 | 5.532 | 5.563 | 144,052 | -0.03(-0.54%) |
Jan 20, 2012 | 5.551 | 5.599 | 5.478 | 5.593 | 233,500 | +0.04(+0.65%) |
Jan 19, 2012 | 5.635 | 5.635 | 5.538 | 5.557 | 205,432 | -0.07(-1.18%) |
Jan 18, 2012 | 5.611 | 5.629 | 5.538 | 5.623 | 217,754 | +0.01(+0.11%) |
Jan 17, 2012 | 5.701 | 5.701 | 5.611 | 5.617 | 262,263 | -0.05(-0.95%) |
Jan 13, 2012 | 5.629 | 5.671 | 5.424 | 5.671 | 187,448 | +0.00(+0.00%) |
Jan 12, 2012 | 5.683 | 5.713 | 5.599 | 5.671 | 183,136 | -0.02(-0.32%) |
Jan 11, 2012 | 5.605 | 5.695 | 5.557 | 5.689 | 368,123 | +0.05(+0.96%) |
Jan 10, 2012 | 5.593 | 5.677 | 5.581 | 5.635 | 356,638 | +0.02(+0.32%) |
Jan 09, 2012 | 5.587 | 5.623 | 5.358 | 5.617 | 257,581 | +0.04(+0.65%) |
Jan 06, 2012 | 5.575 | 5.635 | 5.545 | 5.581 | 295,483 | -0.01(-0.11%) |
Jan 05, 2012 | 5.454 | 5.593 | 5.442 | 5.587 | 483,449 | +0.09(+1.64%) |
Jan 04, 2012 | 5.382 | 5.526 | 5.358 | 5.496 | 583,145 | +0.11(+2.01%) |
Dec 30, 2011 | 5.412 | 5.430 | 5.370 | 5.388 | 196,354 | -0.02(-0.44%) |
Dec 29, 2011 | 5.358 | 5.430 | 5.328 | 5.412 | 261,021 | +0.07(+1.24%) |
Dec 28, 2011 | 5.406 | 5.406 | 5.328 | 5.346 | 198,863 | -0.07(-1.22%) |
Dec 27, 2011 | 5.370 | 5.424 | 5.329 | 5.412 | 159,113 | +0.03(+0.56%) |
Dec 23, 2011 | 5.352 | 5.394 | 5.310 | 5.382 | 336,146 | +0.04(+0.67%) |
Dec 21, 2011 | 5.280 | 5.352 | 5.232 | 5.346 | 357,979 | +0.04(+0.79%) |
Dec 20, 2011 | 5.256 | 5.304 | 5.220 | 5.304 | 793,440 | +0.13(+2.44%) |
Dec 19, 2011 | 5.226 | 5.256 | 5.130 | 5.178 | 617,183 | -0.02(-0.46%) |
Dec 16, 2011 | 5.280 | 5.394 | 5.184 | 5.202 | 5,535,181 | -0.07(-1.37%) |
Dec 15, 2011 | 5.340 | 5.370 | 5.271 | 5.274 | 1,185,432 | -0.02(-0.45%) |
Dec 14, 2011 | 5.346 | 5.394 | 5.238 | 5.298 | 562,319 | -0.11(-2.11%) |
Dec 13, 2011 | 5.496 | 5.526 | 5.388 | 5.412 | 507,774 | -0.03(-0.55%) |
Dec 12, 2011 | 5.424 | 5.635 | 5.370 | 5.442 | 637,655 | -0.05(-0.98%) |
Dec 09, 2011 | 5.430 | 5.508 | 5.256 | 5.496 | 377,870 | +0.11(+2.01%) |
Dec 08, 2011 | 5.508 | 5.532 | 5.382 | 5.388 | 512,255 | -0.17(-3.03%) |
Dec 07, 2011 | 5.617 | 5.617 | 5.496 | 5.557 | 624,684 | -0.10(-1.70%) |
Dec 06, 2011 | 5.623 | 5.683 | 5.623 | 5.653 | 320,221 | +0.01(+0.11%) |
Dec 05, 2011 | 5.779 | 5.830 | 5.641 | 5.647 | 906,941 | -0.05(-0.84%) |
Dec 02, 2011 | 5.671 | 5.758 | 5.671 | 5.695 | 427,397 | +0.05(+0.96%) |
Dec 01, 2011 | 5.557 | 5.647 | 5.514 | 5.641 | 309,239 | +0.07(+1.30%) |
Nov 30, 2011 | 5.532 | 5.599 | 5.490 | 5.569 | 781,194 | +0.18(+3.35%) |
Nov 29, 2011 | 5.430 | 5.460 | 5.382 | 5.388 | 479,378 | -0.03(-0.55%) |
Nov 28, 2011 | 5.442 | 5.442 | 5.364 | 5.418 | 483,214 | +0.09(+1.69%) |
Nov 25, 2011 | 5.268 | 5.352 | 5.262 | 5.328 | 136,862 | +0.05(+1.03%) |
Nov 23, 2011 | 5.322 | 5.364 | 5.256 | 5.274 | 266,840 | -0.10(-1.79%) |
Nov 22, 2011 | 5.352 | 5.442 | 5.352 | 5.370 | 489,566 | +0.03(+0.56%) |
Nov 21, 2011 | 5.352 | 5.376 | 5.298 | 5.340 | 486,877 | -0.09(-1.66%) |
Nov 18, 2011 | 5.484 | 5.484 | 5.382 | 5.430 | 420,433 | -0.01(-0.22%) |
Nov 17, 2011 | 5.442 | 5.569 | 5.418 | 5.442 | 292,939 | +0.01(+0.22%) |
Nov 16, 2011 | 5.436 | 5.502 | 5.406 | 5.430 | 388,525 | -0.04(-0.77%) |
Nov 15, 2011 | 5.412 | 5.484 | 5.358 | 5.472 | 719,457 | +0.02(+0.33%) |
Nov 14, 2011 | 5.593 | 5.616 | 5.418 | 5.454 | 362,495 | -0.17(-2.99%) |
Nov 11, 2011 | 5.514 | 5.623 | 5.514 | 5.623 | 458,671 | +0.15(+2.75%) |
Nov 10, 2011 | 5.478 | 5.508 | 5.406 | 5.472 | 269,392 | +0.08(+1.56%) |
Nov 09, 2011 | 5.478 | 5.520 | 5.370 | 5.388 | 451,002 | -0.18(-3.24%) |
Nov 08, 2011 | 5.569 | 5.581 | 5.484 | 5.569 | 528,816 | +0.02(+0.33%) |
Nov 07, 2011 | 5.495 | 5.551 | 5.430 | 5.551 | 364,807 | +0.10(+1.76%) |
Nov 04, 2011 | 5.478 | 5.532 | 5.412 | 5.454 | 409,830 | -0.08(-1.52%) |
Nov 03, 2011 | 5.460 | 5.538 | 5.364 | 5.538 | 408,102 | +0.14(+2.56%) |
Nov 02, 2011 | 5.280 | 5.406 | 5.274 | 5.400 | 374,237 | +0.14(+2.75%) |
Nov 01, 2011 | 5.376 | 5.466 | 5.232 | 5.256 | 630,375 | -0.28(-5.10%) |
Oct 31, 2011 | 5.448 | 5.623 | 5.436 | 5.538 | 442,293 | -0.01(-0.22%) |
Oct 28, 2011 | 5.502 | 5.581 | 5.454 | 5.551 | 313,037 | +0.04(+0.65%) |
Oct 27, 2011 | 5.472 | 5.538 | 5.382 | 5.514 | 699,672 | +0.19(+3.62%) |
Oct 26, 2011 | 5.334 | 5.334 | 5.250 | 5.322 | 714,273 | +0.05(+1.03%) |
Oct 25, 2011 | 5.370 | 5.400 | 5.244 | 5.268 | 694,608 | -0.15(-2.77%) |
Oct 24, 2011 | 5.406 | 5.430 | 5.334 | 5.418 | 295,350 | +0.04(+0.67%) |
Oct 21, 2011 | 5.322 | 5.430 | 5.286 | 5.382 | 644,433 | +0.13(+2.40%) |
Oct 20, 2011 | 5.274 | 5.292 | 5.172 | 5.256 | 470,859 | -0.04(-0.68%) |
Oct 19, 2011 | 5.412 | 5.442 | 5.268 | 5.292 | 519,559 | -0.13(-2.33%) |
Oct 18, 2011 | 5.142 | 5.436 | 5.118 | 5.418 | 484,752 | +0.31(+6.00%) |
Oct 17, 2011 | 5.268 | 5.268 | 5.087 | 5.112 | 334,457 | -0.22(-4.06%) |
Oct 14, 2011 | 5.382 | 5.382 | 5.244 | 5.328 | 240,722 | +0.01(+0.23%) |
Oct 13, 2011 | 5.310 | 5.364 | 5.262 | 5.316 | 412,805 | -0.07(-1.34%) |
Oct 12, 2011 | 5.394 | 5.436 | 5.370 | 5.388 | 563,957 | +0.02(+0.34%) |
Oct 11, 2011 | 5.268 | 5.388 | 5.190 | 5.370 | 682,159 | +0.08(+1.59%) |
Oct 10, 2011 | 5.160 | 5.292 | 5.136 | 5.286 | 366,393 | +0.20(+4.02%) |
Oct 07, 2011 | 5.268 | 5.286 | 5.063 | 5.081 | 643,259 | -0.20(-3.76%) |
Oct 06, 2011 | 5.160 | 5.286 | 5.081 | 5.280 | 563,867 | +0.14(+2.81%) |
Oct 05, 2011 | 5.081 | 5.154 | 4.991 | 5.136 | 511,038 | +0.05(+0.95%) |
Oct 04, 2011 | 4.793 | 5.099 | 4.787 | 5.087 | 983,292 | +0.25(+5.09%) |
Oct 03, 2011 | 4.865 | 5.009 | 4.829 | 4.841 | 1,192,105 | -0.05(-0.98%) |
Sep 30, 2011 | 4.937 | 5.003 | 4.877 | 4.889 | 1,038,299 | -0.10(-1.93%) |
Sep 29, 2011 | 4.955 | 5.003 | 4.889 | 4.985 | 1,659,921 | +0.14(+2.85%) |
Sep 28, 2011 | 4.895 | 4.949 | 4.829 | 4.847 | 565,209 | -0.04(-0.86%) |
Sep 27, 2011 | 5.027 | 5.027 | 4.859 | 4.889 | 583,035 | -0.05(-0.97%) |
Sep 26, 2011 | 4.859 | 4.949 | 4.793 | 4.937 | 623,404 | +0.10(+1.99%) |
Sep 23, 2011 | 4.691 | 4.841 | 4.636 | 4.841 | 535,671 | +0.16(+3.34%) |
Sep 22, 2011 | 4.661 | 4.733 | 4.546 | 4.685 | 707,236 | -0.08(-1.64%) |
Sep 21, 2011 | 4.955 | 4.991 | 4.757 | 4.763 | 621,746 | -0.19(-3.77%) |
Sep 20, 2011 | 5.057 | 5.112 | 4.937 | 4.949 | 318,870 | -0.08(-1.67%) |
Sep 19, 2011 | 5.093 | 5.106 | 4.991 | 5.033 | 327,128 | -0.16(-3.01%) |
Sep 16, 2011 | 5.118 | 5.190 | 5.027 | 5.190 | 664,306 | +0.08(+1.65%) |
Sep 15, 2011 | 5.166 | 5.166 | 5.045 | 5.106 | 505,096 | -0.02(-0.35%) |
Sep 14, 2011 | 5.154 | 5.190 | 5.039 | 5.124 | 639,268 | +0.00(+0.00%) |
Sep 13, 2011 | 5.069 | 5.142 | 5.051 | 5.124 | 269,233 | +0.07(+1.31%) |
Sep 12, 2011 | 4.907 | 5.063 | 4.907 | 5.057 | 316,313 | +0.09(+1.82%) |
Sep 09, 2011 | 5.075 | 5.106 | 4.943 | 4.967 | 391,634 | -0.16(-3.05%) |
Sep 08, 2011 | 5.190 | 5.214 | 5.124 | 5.124 | 307,343 | -0.11(-2.07%) |
Sep 07, 2011 | 5.087 | 5.238 | 5.069 | 5.232 | 692,629 | +0.23(+4.69%) |
Sep 06, 2011 | 4.973 | 5.045 | 4.937 | 4.997 | 657,666 | -0.02(-0.48%) |
Sep 02, 2011 | 5.112 | 5.142 | 5.021 | 5.021 | 429,303 | -0.13(-2.45%) |
Sep 01, 2011 | 5.316 | 5.382 | 5.142 | 5.148 | 735,976 | -0.18(-3.39%) |
Aug 31, 2011 | 5.364 | 5.412 | 5.298 | 5.328 | 710,397 | -0.02(-0.34%) |
Aug 30, 2011 | 5.352 | 5.430 | 5.262 | 5.346 | 723,242 | -0.04(-0.78%) |
Aug 29, 2011 | 5.238 | 5.412 | 5.232 | 5.388 | 380,584 | +0.22(+4.19%) |
Aug 26, 2011 | 5.118 | 5.196 | 5.033 | 5.172 | 510,373 | +0.02(+0.47%) |
Aug 25, 2011 | 5.316 | 5.346 | 5.130 | 5.148 | 375,971 | -0.13(-2.39%) |
Aug 24, 2011 | 5.154 | 5.286 | 5.112 | 5.274 | 440,017 | +0.10(+1.98%) |
Aug 23, 2011 | 5.021 | 5.178 | 4.991 | 5.172 | 386,809 | +0.16(+3.12%) |
Aug 22, 2011 | 5.112 | 5.160 | 4.976 | 5.015 | 345,627 | +0.02(+0.48%) |
Aug 19, 2011 | 4.931 | 5.118 | 4.931 | 4.991 | 407,183 | -0.01(-0.24%) |
Aug 18, 2011 | 5.196 | 5.250 | 4.985 | 5.003 | 706,310 | -0.31(-5.88%) |
Aug 17, 2011 | 5.340 | 5.376 | 5.274 | 5.316 | 413,369 | +0.00(+0.00%) |
Aug 16, 2011 | 5.316 | 5.388 | 5.274 | 5.316 | 389,749 | -0.05(-0.90%) |
Aug 15, 2011 | 5.244 | 5.370 | 5.214 | 5.364 | 645,841 | +0.17(+3.24%) |
Aug 12, 2011 | 5.358 | 5.406 | 5.166 | 5.196 | 846,325 | -0.13(-2.48%) |
Aug 11, 2011 | 5.184 | 5.394 | 5.154 | 5.328 | 908,170 | +0.17(+3.26%) |
Aug 10, 2011 | 5.334 | 5.352 | 5.057 | 5.160 | 1,094,910 | -0.27(-4.98%) |
Aug 09, 2011 | 5.262 | 5.460 | 5.112 | 5.430 | 1,154,379 | +0.33(+6.49%) |
Aug 08, 2011 | 5.412 | 5.532 | 5.093 | 5.099 | 1,153,767 | -0.40(-7.32%) |
Aug 05, 2011 | 5.701 | 5.761 | 5.490 | 5.502 | 770,762 | -0.14(-2.45%) |
Aug 04, 2011 | 5.472 | 5.755 | 5.472 | 5.641 | 845,247 | +0.05(+0.97%) |
Aug 03, 2011 | 5.538 | 5.593 | 5.472 | 5.587 | 362,289 | +0.04(+0.76%) |
Aug 02, 2011 | 5.587 | 5.683 | 5.538 | 5.545 | 349,729 | -0.05(-0.97%) |
Aug 01, 2011 | 5.737 | 5.754 | 5.599 | 5.599 | 567,053 | -0.08(-1.38%) |
Jul 29, 2011 | 5.659 | 5.779 | 5.653 | 5.677 | 724,219 | -0.07(-1.15%) |
Jul 28, 2011 | 5.779 | 5.803 | 5.725 | 5.743 | 286,687 | -0.01(-0.10%) |
Jul 27, 2011 | 5.779 | 5.845 | 5.743 | 5.749 | 877,036 | -0.04(-0.73%) |
Jul 26, 2011 | 5.821 | 5.863 | 5.785 | 5.791 | 555,680 | -0.04(-0.62%) |
Jul 25, 2011 | 5.869 | 5.905 | 5.815 | 5.827 | 410,926 | -0.09(-1.52%) |
Jul 22, 2011 | 5.899 | 5.929 | 5.863 | 5.917 | 656,343 | -0.01(-0.20%) |
Jul 21, 2011 | 5.983 | 5.983 | 5.899 | 5.929 | 697,940 | -0.03(-0.50%) |
Jul 20, 2011 | 5.935 | 6.002 | 5.905 | 5.959 | 390,213 | +0.03(+0.51%) |
Jul 19, 2011 | 5.839 | 5.977 | 5.797 | 5.929 | 598,226 | +0.11(+1.86%) |
Jul 18, 2011 | 5.905 | 5.959 | 5.791 | 5.821 | 558,221 | -0.11(-1.83%) |
Jul 15, 2011 | 5.965 | 6.014 | 5.911 | 5.929 | 637,816 | -0.01(-0.10%) |
Jul 14, 2011 | 6.086 | 6.116 | 5.935 | 5.935 | 457,319 | -0.12(-1.99%) |
Jul 13, 2011 | 5.929 | 6.080 | 5.911 | 6.056 | 695,882 | +0.17(+2.97%) |
Jul 12, 2011 | 5.881 | 5.923 | 5.773 | 5.881 | 418,665 | -0.02(-0.41%) |
Jul 11, 2011 | 5.959 | 6.014 | 5.899 | 5.905 | 533,040 | -0.11(-1.90%) |
Jul 08, 2011 | 5.977 | 6.044 | 5.959 | 6.020 | 563,669 | -0.01(-0.20%) |
Jul 07, 2011 | 5.990 | 6.038 | 5.965 | 6.032 | 758,287 | +0.08(+1.31%) |
Jul 06, 2011 | 5.863 | 5.983 | 5.803 | 5.953 | 430,039 | +0.08(+1.43%) |
Jul 05, 2011 | 5.953 | 5.953 | 5.839 | 5.869 | 368,635 | -0.08(-1.31%) |
Jul 01, 2011 | 5.827 | 5.953 | 5.761 | 5.947 | 472,560 | +0.13(+2.17%) |
Jun 30, 2011 | 5.695 | 5.827 | 5.635 | 5.821 | 759,496 | +0.11(+2.00%) |
Jun 29, 2011 | 5.641 | 5.707 | 5.611 | 5.707 | 254,671 | +0.09(+1.61%) |
Jun 28, 2011 | 5.617 | 5.617 | 5.532 | 5.617 | 578,214 | +0.02(+0.27%) |
Jun 27, 2011 | 5.653 | 5.671 | 5.587 | 5.602 | 469,706 | -0.07(-1.22%) |
Jun 24, 2011 | 5.683 | 5.719 | 5.617 | 5.671 | 722,876 | -0.01(-0.21%) |
Jun 23, 2011 | 5.749 | 5.761 | 5.653 | 5.683 | 328,687 | -0.11(-1.97%) |
Jun 22, 2011 | 5.881 | 5.893 | 5.779 | 5.797 | 364,913 | -0.08(-1.43%) |
Jun 21, 2011 | 5.869 | 5.899 | 5.845 | 5.881 | 337,873 | +0.03(+0.51%) |
Jun 20, 2011 | 5.887 | 5.905 | 5.790 | 5.851 | 477,051 | +0.02(+0.41%) |
Jun 17, 2011 | 5.839 | 5.863 | 5.809 | 5.827 | 716,972 | +0.04(+0.62%) |
Jun 16, 2011 | 5.719 | 5.827 | 5.719 | 5.791 | 708,427 | +0.08(+1.37%) |
Jun 15, 2011 | 5.695 | 5.743 | 5.671 | 5.713 | 490,338 | -0.01(-0.21%) |
Jun 14, 2011 | 5.737 | 5.779 | 5.713 | 5.725 | 434,567 | +0.02(+0.42%) |
Jun 13, 2011 | 5.647 | 5.725 | 5.611 | 5.701 | 488,466 | +0.06(+1.07%) |
Jun 10, 2011 | 5.773 | 5.779 | 5.635 | 5.641 | 790,503 | -0.16(-2.70%) |
Jun 09, 2011 | 5.845 | 5.875 | 5.791 | 5.797 | 754,469 | -0.03(-0.52%) |
Jun 08, 2011 | 5.833 | 5.875 | 5.803 | 5.827 | 779,312 | -0.01(-0.21%) |
Jun 07, 2011 | 5.899 | 5.941 | 5.833 | 5.839 | 462,017 | -0.05(-0.92%) |
Jun 06, 2011 | 5.929 | 5.996 | 5.869 | 5.893 | 343,275 | -0.08(-1.31%) |
Jun 03, 2011 | 5.947 | 6.020 | 5.911 | 5.971 | 263,592 | -0.01(-0.10%) |
May 24, 2011 | 6.098 | 6.098 | 5.977 | 5.977 | 370,196 | -0.08(-1.24%) |
May 23, 2011 | 5.983 | 6.080 | 5.929 | 6.053 | 718,594 | -0.01(-0.15%) |
May 20, 2011 | 6.158 | 6.170 | 6.056 | 6.062 | 836,196 | -0.13(-2.14%) |
May 19, 2011 | 6.308 | 6.326 | 6.176 | 6.194 | 650,105 | -0.09(-1.44%) |
May 18, 2011 | 6.284 | 6.344 | 6.248 | 6.284 | 979,659 | -0.01(-0.19%) |
May 17, 2011 | 6.200 | 6.296 | 6.140 | 6.296 | 613,205 | +0.04(+0.67%) |
May 16, 2011 | 6.278 | 6.332 | 6.254 | 6.254 | 270,528 | -0.05(-0.86%) |
May 13, 2011 | 6.368 | 6.374 | 6.284 | 6.308 | 247,572 | -0.06(-0.94%) |
May 12, 2011 | 6.290 | 6.410 | 6.290 | 6.368 | 171,618 | +0.05(+0.86%) |
May 11, 2011 | 6.338 | 6.386 | 6.314 | 6.314 | 248,092 | -0.04(-0.57%) |
May 10, 2011 | 6.284 | 6.374 | 6.272 | 6.350 | 426,564 | +0.09(+1.44%) |
May 09, 2011 | 6.266 | 6.326 | 6.248 | 6.260 | 325,491 | +0.01(+0.10%) |
May 06, 2011 | 6.242 | 6.260 | 6.134 | 6.254 | 1,095,640 | +0.03(+0.48%) |
May 05, 2011 | 6.230 | 6.344 | 6.218 | 6.224 | 1,011,931 | -0.08(-1.33%) |
May 04, 2011 | 6.483 | 6.483 | 6.224 | 6.308 | 1,530,517 | -0.19(-2.87%) |
May 03, 2011 | 6.477 | 6.591 | 6.477 | 6.495 | 508,346 | -0.06(-0.92%) |