Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 3.896 | 4.002 | 3.896 | 3.958 | 109,202 | +0.06(+1.58%) |
Apr 27, 2012 | 3.844 | 3.993 | 3.800 | 3.896 | 130,952 | +0.08(+2.07%) |
Apr 26, 2012 | 3.800 | 3.861 | 3.738 | 3.817 | 124,313 | +0.03(+0.69%) |
Apr 25, 2012 | 3.870 | 3.905 | 3.782 | 3.791 | 58,081 | -0.04(-1.14%) |
Apr 24, 2012 | 3.905 | 3.920 | 3.817 | 3.835 | 47,396 | -0.07(-1.80%) |
Apr 23, 2012 | 3.773 | 4.037 | 3.765 | 3.905 | 159,129 | +0.07(+1.83%) |
Apr 20, 2012 | 4.063 | 4.063 | 3.826 | 3.835 | 96,657 | -0.17(-4.17%) |
Apr 19, 2012 | 4.133 | 4.212 | 3.993 | 4.002 | 105,127 | -0.13(-3.18%) |
Apr 18, 2012 | 4.212 | 4.273 | 4.063 | 4.133 | 143,895 | -0.10(-2.28%) |
Apr 17, 2012 | 4.265 | 4.335 | 4.212 | 4.230 | 50,555 | +0.00(+0.00%) |
Apr 16, 2012 | 4.300 | 4.302 | 4.221 | 4.230 | 145,298 | -0.07(-1.63%) |
Apr 13, 2012 | 4.361 | 4.405 | 4.265 | 4.300 | 58,769 | -0.07(-1.61%) |
Apr 12, 2012 | 4.353 | 4.519 | 4.309 | 4.370 | 82,575 | +0.00(+0.00%) |
Apr 11, 2012 | 4.344 | 4.432 | 4.274 | 4.370 | 107,924 | +0.06(+1.43%) |
Apr 10, 2012 | 4.511 | 4.519 | 4.300 | 4.309 | 133,425 | -0.19(-4.29%) |
Apr 09, 2012 | 4.537 | 4.563 | 4.475 | 4.502 | 59,789 | -0.12(-2.66%) |
Apr 05, 2012 | 4.581 | 4.660 | 4.581 | 4.625 | 74,375 | +0.02(+0.38%) |
Apr 04, 2012 | 4.554 | 4.633 | 4.554 | 4.607 | 70,150 | -0.01(-0.19%) |
Apr 03, 2012 | 4.704 | 4.721 | 4.581 | 4.616 | 93,041 | -0.13(-2.77%) |
Apr 02, 2012 | 4.607 | 4.747 | 4.607 | 4.747 | 100,711 | +0.14(+3.05%) |
Mar 30, 2012 | 4.721 | 4.721 | 4.607 | 4.607 | 52,323 | -0.08(-1.69%) |
Mar 29, 2012 | 4.598 | 4.712 | 4.598 | 4.686 | 28,063 | +0.07(+1.52%) |
Mar 28, 2012 | 4.642 | 4.663 | 4.607 | 4.616 | 69,191 | -0.04(-0.75%) |
Mar 27, 2012 | 4.704 | 4.739 | 4.633 | 4.651 | 50,452 | -0.08(-1.67%) |
Mar 26, 2012 | 4.563 | 4.730 | 4.519 | 4.730 | 94,325 | +0.20(+4.46%) |
Mar 23, 2012 | 4.607 | 4.607 | 4.511 | 4.528 | 64,178 | -0.04(-0.77%) |
Mar 22, 2012 | 4.537 | 4.651 | 4.502 | 4.563 | 82,491 | -0.04(-0.76%) |
Mar 21, 2012 | 4.774 | 4.791 | 4.581 | 4.598 | 132,374 | -0.18(-3.85%) |
Mar 20, 2012 | 4.826 | 4.853 | 4.721 | 4.783 | 116,302 | -0.10(-1.98%) |
Mar 19, 2012 | 4.818 | 4.967 | 4.721 | 4.879 | 79,192 | +0.05(+1.09%) |
Mar 16, 2012 | 4.923 | 4.923 | 4.756 | 4.826 | 137,656 | -0.08(-1.61%) |
Mar 15, 2012 | 5.037 | 5.046 | 4.853 | 4.905 | 60,905 | -0.11(-2.27%) |
Mar 14, 2012 | 5.116 | 5.116 | 4.721 | 5.019 | 209,263 | -0.17(-3.21%) |
Mar 13, 2012 | 4.862 | 5.213 | 4.765 | 5.186 | 187,284 | +0.34(+7.07%) |
Mar 12, 2012 | 4.502 | 4.862 | 4.457 | 4.844 | 179,465 | +0.32(+6.98%) |
Mar 09, 2012 | 4.449 | 4.572 | 4.432 | 4.528 | 47,362 | +0.05(+1.18%) |
Mar 08, 2012 | 4.519 | 4.554 | 4.423 | 4.475 | 56,264 | -0.01(-0.20%) |
Mar 07, 2012 | 4.493 | 4.563 | 4.475 | 4.484 | 38,612 | +0.03(+0.59%) |
Mar 06, 2012 | 4.493 | 4.712 | 4.414 | 4.458 | 93,826 | -0.10(-2.12%) |
Mar 05, 2012 | 4.423 | 4.651 | 4.396 | 4.554 | 173,310 | -0.11(-2.26%) |
Mar 02, 2012 | 4.783 | 4.818 | 4.651 | 4.660 | 72,066 | -0.13(-2.75%) |
Mar 01, 2012 | 4.800 | 4.862 | 4.756 | 4.791 | 69,911 | +0.01(+0.18%) |
Feb 29, 2012 | 4.844 | 4.870 | 4.616 | 4.783 | 161,397 | -0.04(-0.91%) |
Feb 28, 2012 | 4.984 | 4.984 | 4.739 | 4.826 | 124,982 | -0.15(-3.00%) |
Feb 27, 2012 | 5.177 | 5.177 | 4.949 | 4.976 | 117,212 | -0.26(-5.03%) |
Feb 24, 2012 | 5.300 | 5.362 | 5.239 | 5.239 | 100,882 | -0.10(-1.81%) |
Feb 23, 2012 | 5.177 | 5.388 | 5.107 | 5.335 | 171,533 | +0.16(+3.05%) |
Feb 22, 2012 | 5.177 | 5.256 | 5.160 | 5.177 | 84,628 | -0.03(-0.51%) |
Feb 21, 2012 | 5.248 | 5.476 | 5.104 | 5.204 | 206,474 | -0.03(-0.50%) |
Feb 17, 2012 | 5.353 | 5.362 | 5.169 | 5.230 | 230,031 | +0.01(+0.17%) |
Feb 16, 2012 | 5.792 | 6.143 | 5.110 | 5.221 | 1,051,951 | -1.91(-26.81%) |
Feb 15, 2012 | 7.415 | 7.415 | 7.064 | 7.134 | 43,531 | -0.25(-3.44%) |
Feb 14, 2012 | 7.547 | 7.547 | 7.205 | 7.389 | 30,805 | -0.23(-3.00%) |
Feb 13, 2012 | 7.599 | 7.635 | 7.547 | 7.617 | 43,950 | +0.11(+1.40%) |
Feb 10, 2012 | 7.538 | 7.564 | 7.406 | 7.512 | 35,073 | -0.11(-1.50%) |
Feb 09, 2012 | 7.573 | 7.652 | 7.529 | 7.626 | 28,047 | +0.10(+1.28%) |
Feb 08, 2012 | 7.319 | 7.547 | 7.275 | 7.529 | 44,617 | +0.22(+3.00%) |
Feb 07, 2012 | 7.187 | 7.371 | 7.180 | 7.310 | 67,794 | +0.09(+1.22%) |
Feb 06, 2012 | 7.371 | 7.406 | 7.134 | 7.222 | 75,880 | -0.21(-2.83%) |
Feb 03, 2012 | 7.468 | 7.468 | 7.415 | 7.433 | 99,556 | +0.02(+0.24%) |
Feb 02, 2012 | 7.661 | 7.661 | 7.187 | 7.415 | 41,922 | +0.01(+0.12%) |
Feb 01, 2012 | 7.196 | 7.424 | 7.101 | 7.406 | 60,672 | +0.24(+3.30%) |
Jan 31, 2012 | 7.196 | 7.240 | 7.117 | 7.169 | 84,826 | +0.04(+0.49%) |
Jan 30, 2012 | 7.222 | 7.222 | 7.038 | 7.134 | 40,626 | -0.17(-2.28%) |
Jan 27, 2012 | 7.108 | 7.318 | 7.047 | 7.301 | 61,791 | +0.18(+2.46%) |
Jan 26, 2012 | 6.933 | 7.196 | 6.897 | 7.126 | 80,291 | +0.22(+3.18%) |
Jan 25, 2012 | 6.906 | 6.933 | 6.871 | 6.906 | 78,338 | -0.02(-0.25%) |
Jan 24, 2012 | 6.880 | 6.990 | 6.854 | 6.924 | 33,956 | -0.01(-0.13%) |
Jan 23, 2012 | 6.889 | 7.020 | 6.731 | 6.933 | 40,311 | +0.03(+0.38%) |
Jan 20, 2012 | 6.906 | 6.959 | 6.836 | 6.906 | 39,695 | +0.02(+0.25%) |
Jan 19, 2012 | 7.073 | 7.073 | 6.854 | 6.889 | 46,727 | -0.18(-2.48%) |
Jan 18, 2012 | 6.985 | 7.073 | 6.933 | 7.064 | 42,921 | +0.04(+0.63%) |
Jan 17, 2012 | 7.082 | 7.108 | 7.003 | 7.020 | 76,778 | +0.00(+0.00%) |
Jan 13, 2012 | 6.915 | 7.117 | 6.836 | 7.020 | 116,949 | +0.01(+0.13%) |
Jan 12, 2012 | 7.152 | 7.183 | 6.968 | 7.011 | 56,810 | -0.11(-1.60%) |
Jan 11, 2012 | 7.064 | 7.196 | 7.048 | 7.126 | 62,293 | +0.00(+0.00%) |
Jan 10, 2012 | 7.126 | 7.266 | 7.064 | 7.126 | 95,833 | +0.08(+1.12%) |
Jan 09, 2012 | 7.038 | 7.073 | 6.862 | 7.047 | 105,410 | +0.07(+1.01%) |
Jan 06, 2012 | 7.222 | 7.222 | 6.968 | 6.976 | 76,618 | -0.25(-3.40%) |
Jan 05, 2012 | 7.205 | 7.292 | 7.020 | 7.222 | 55,992 | -0.04(-0.60%) |
Jan 04, 2012 | 7.231 | 7.275 | 7.011 | 7.266 | 150,308 | -0.16(-2.13%) |
Dec 30, 2011 | 7.433 | 7.494 | 7.398 | 7.424 | 60,656 | -0.07(-0.94%) |
Dec 29, 2011 | 7.380 | 7.503 | 7.310 | 7.494 | 65,961 | +0.14(+1.91%) |
Dec 28, 2011 | 7.398 | 7.433 | 7.257 | 7.354 | 85,097 | -0.05(-0.71%) |
Dec 27, 2011 | 7.529 | 7.529 | 7.380 | 7.406 | 56,100 | -0.12(-1.63%) |
Dec 23, 2011 | 7.678 | 7.714 | 7.380 | 7.529 | 157,655 | -0.14(-1.83%) |
Dec 21, 2011 | 7.635 | 7.714 | 7.556 | 7.670 | 123,051 | -0.03(-0.34%) |
Dec 20, 2011 | 7.380 | 7.722 | 7.380 | 7.696 | 150,300 | +0.47(+6.43%) |
Dec 19, 2011 | 7.459 | 7.626 | 7.179 | 7.231 | 125,565 | -0.20(-2.72%) |
Dec 16, 2011 | 7.424 | 7.564 | 7.232 | 7.433 | 331,106 | +0.02(+0.24%) |
Dec 15, 2011 | 7.310 | 7.494 | 7.284 | 7.415 | 126,702 | +0.16(+2.18%) |
Dec 14, 2011 | 7.266 | 7.424 | 7.003 | 7.257 | 163,067 | -0.07(-0.96%) |
Dec 13, 2011 | 7.573 | 7.652 | 7.292 | 7.327 | 100,684 | -0.12(-1.65%) |
Dec 12, 2011 | 7.512 | 7.529 | 7.292 | 7.450 | 158,135 | -0.20(-2.64%) |
Dec 09, 2011 | 7.520 | 7.678 | 7.459 | 7.652 | 111,970 | +0.18(+2.47%) |
Dec 08, 2011 | 7.547 | 7.617 | 7.441 | 7.468 | 117,204 | -0.13(-1.73%) |
Dec 07, 2011 | 7.520 | 7.617 | 7.330 | 7.599 | 103,306 | +0.07(+0.93%) |
Dec 06, 2011 | 7.494 | 7.617 | 7.424 | 7.529 | 144,701 | +0.07(+0.94%) |
Dec 05, 2011 | 7.354 | 7.485 | 7.222 | 7.459 | 317,101 | +0.28(+3.91%) |
Dec 02, 2011 | 7.187 | 7.380 | 7.064 | 7.178 | 252,424 | +0.05(+0.74%) |
Dec 01, 2011 | 6.959 | 7.196 | 6.959 | 7.126 | 179,515 | +0.11(+1.63%) |
Nov 30, 2011 | 7.205 | 7.205 | 6.924 | 7.011 | 254,531 | +0.11(+1.65%) |
Nov 29, 2011 | 6.976 | 6.994 | 6.783 | 6.897 | 113,546 | -0.07(-1.01%) |
Nov 28, 2011 | 7.003 | 7.082 | 6.889 | 6.968 | 241,577 | +0.21(+3.12%) |
Nov 25, 2011 | 6.845 | 6.968 | 6.757 | 6.757 | 33,838 | -0.11(-1.53%) |
Nov 23, 2011 | 6.871 | 6.959 | 6.845 | 6.862 | 91,335 | -0.16(-2.25%) |
Nov 22, 2011 | 6.976 | 7.064 | 6.933 | 7.020 | 117,227 | +0.07(+1.01%) |
Nov 21, 2011 | 6.836 | 7.003 | 6.818 | 6.950 | 108,147 | -0.08(-1.12%) |
Nov 18, 2011 | 7.082 | 7.134 | 6.872 | 7.029 | 203,943 | -0.11(-1.48%) |
Nov 17, 2011 | 7.143 | 7.213 | 7.011 | 7.134 | 137,984 | -0.01(-0.12%) |
Nov 16, 2011 | 7.161 | 7.275 | 7.029 | 7.143 | 150,281 | -0.01(-0.12%) |
Nov 15, 2011 | 6.950 | 7.161 | 6.933 | 7.152 | 334,616 | +0.13(+1.88%) |
Nov 14, 2011 | 6.511 | 7.020 | 6.511 | 7.020 | 285,898 | +0.54(+8.25%) |
Nov 11, 2011 | 6.353 | 6.529 | 6.283 | 6.485 | 182,444 | +0.18(+2.92%) |
Nov 10, 2011 | 6.055 | 6.318 | 5.994 | 6.301 | 237,703 | +0.32(+5.43%) |
Nov 09, 2011 | 5.862 | 6.099 | 5.836 | 5.976 | 285,164 | -0.08(-1.30%) |
Nov 08, 2011 | 6.081 | 6.108 | 6.011 | 6.055 | 281,511 | +0.09(+1.47%) |
Nov 07, 2011 | 6.011 | 6.203 | 5.967 | 5.967 | 171,067 | -0.04(-0.73%) |
Nov 04, 2011 | 5.923 | 6.055 | 5.915 | 6.011 | 157,988 | +0.11(+1.93%) |
Nov 03, 2011 | 5.897 | 5.923 | 5.813 | 5.897 | 121,723 | +0.08(+1.36%) |
Nov 02, 2011 | 5.792 | 5.879 | 5.704 | 5.818 | 129,289 | +0.11(+2.00%) |
Nov 01, 2011 | 5.467 | 5.809 | 5.467 | 5.704 | 120,661 | -0.04(-0.76%) |
Oct 31, 2011 | 5.879 | 5.879 | 5.669 | 5.748 | 125,379 | -0.13(-2.24%) |
Oct 28, 2011 | 5.800 | 6.046 | 5.800 | 5.879 | 148,998 | +0.04(+0.60%) |
Oct 27, 2011 | 5.485 | 5.862 | 4.818 | 5.844 | 226,179 | +0.73(+14.24%) |
Oct 26, 2011 | 5.063 | 5.186 | 5.009 | 5.116 | 101,359 | +0.18(+3.55%) |
Oct 25, 2011 | 5.098 | 5.146 | 4.932 | 4.941 | 72,756 | -0.22(-4.25%) |
Oct 24, 2011 | 4.800 | 5.213 | 4.800 | 5.160 | 86,094 | +0.37(+7.69%) |
Oct 21, 2011 | 4.941 | 4.941 | 4.712 | 4.791 | 103,008 | -0.01(-0.18%) |
Oct 20, 2011 | 4.712 | 4.862 | 4.712 | 4.800 | 91,940 | +0.10(+2.05%) |
Oct 19, 2011 | 4.783 | 4.853 | 4.695 | 4.704 | 79,255 | -0.11(-2.19%) |
Oct 18, 2011 | 4.695 | 4.941 | 4.651 | 4.809 | 145,812 | +0.12(+2.62%) |
Oct 17, 2011 | 4.862 | 4.879 | 4.660 | 4.686 | 106,364 | -0.24(-4.81%) |
Oct 14, 2011 | 4.870 | 4.976 | 4.739 | 4.923 | 90,623 | +0.11(+2.37%) |
Oct 13, 2011 | 4.756 | 4.870 | 4.743 | 4.809 | 89,809 | +0.03(+0.55%) |
Oct 12, 2011 | 4.677 | 4.862 | 4.633 | 4.783 | 115,653 | +0.12(+2.64%) |
Oct 11, 2011 | 4.484 | 4.704 | 4.432 | 4.660 | 96,870 | +0.11(+2.31%) |
Oct 10, 2011 | 4.361 | 4.554 | 4.361 | 4.554 | 99,238 | +0.28(+6.57%) |
Oct 07, 2011 | 4.405 | 4.511 | 4.212 | 4.274 | 115,447 | -0.11(-2.40%) |
Oct 06, 2011 | 4.388 | 4.467 | 4.300 | 4.379 | 123,684 | +0.23(+5.50%) |
Oct 05, 2011 | 4.195 | 4.396 | 4.045 | 4.151 | 112,912 | -0.03(-0.63%) |
Oct 04, 2011 | 4.072 | 4.265 | 3.835 | 4.177 | 226,161 | +0.09(+2.15%) |
Oct 03, 2011 | 4.467 | 4.526 | 4.089 | 4.089 | 142,670 | -0.39(-8.63%) |
Sep 30, 2011 | 4.458 | 4.905 | 4.440 | 4.475 | 116,907 | -0.07(-1.54%) |
Sep 29, 2011 | 4.511 | 4.607 | 4.389 | 4.546 | 78,508 | +0.15(+3.39%) |
Sep 28, 2011 | 4.484 | 4.598 | 4.317 | 4.396 | 171,260 | -0.08(-1.76%) |
Sep 27, 2011 | 4.528 | 4.660 | 4.370 | 4.475 | 166,023 | +0.09(+2.00%) |
Sep 26, 2011 | 4.317 | 4.493 | 4.247 | 4.388 | 71,784 | +0.13(+3.09%) |
Sep 23, 2011 | 4.230 | 4.467 | 4.168 | 4.256 | 124,004 | +0.04(+0.83%) |
Sep 22, 2011 | 4.361 | 4.511 | 4.116 | 4.221 | 224,348 | -0.31(-6.78%) |
Sep 21, 2011 | 4.818 | 5.081 | 4.528 | 4.528 | 95,933 | -0.27(-5.67%) |
Sep 20, 2011 | 5.011 | 5.113 | 4.774 | 4.800 | 117,988 | -0.20(-4.04%) |
Sep 19, 2011 | 5.046 | 5.221 | 4.949 | 5.002 | 71,820 | -0.18(-3.39%) |
Sep 16, 2011 | 4.818 | 5.204 | 4.809 | 5.177 | 133,697 | +0.35(+7.27%) |
Sep 15, 2011 | 4.993 | 5.090 | 4.791 | 4.826 | 99,094 | -0.08(-1.61%) |
Sep 14, 2011 | 4.756 | 5.098 | 4.730 | 4.905 | 100,931 | +0.21(+4.49%) |
Sep 13, 2011 | 4.756 | 4.958 | 4.598 | 4.695 | 105,588 | -0.04(-0.74%) |
Sep 12, 2011 | 4.598 | 4.747 | 4.484 | 4.730 | 84,951 | +0.05(+1.13%) |
Sep 09, 2011 | 4.853 | 4.853 | 4.651 | 4.677 | 77,450 | -0.22(-4.48%) |
Sep 08, 2011 | 4.897 | 5.107 | 4.862 | 4.897 | 114,168 | -0.06(-1.24%) |
Sep 07, 2011 | 4.756 | 5.028 | 4.607 | 4.958 | 91,653 | +0.30(+6.40%) |
Sep 06, 2011 | 4.458 | 4.730 | 4.406 | 4.660 | 91,597 | +0.03(+0.57%) |
Sep 02, 2011 | 4.800 | 4.932 | 4.572 | 4.633 | 121,772 | -0.33(-6.71%) |
Sep 01, 2011 | 5.204 | 5.362 | 4.941 | 4.967 | 106,149 | -0.22(-4.23%) |
Aug 31, 2011 | 5.063 | 5.318 | 5.011 | 5.186 | 78,688 | +0.17(+3.32%) |
Aug 30, 2011 | 4.993 | 5.195 | 4.949 | 5.019 | 160,327 | +0.00(+0.00%) |
Aug 29, 2011 | 4.493 | 5.090 | 4.493 | 5.019 | 91,403 | +0.61(+13.72%) |
Aug 26, 2011 | 4.160 | 4.572 | 4.107 | 4.414 | 100,102 | +0.24(+5.67%) |
Aug 25, 2011 | 4.379 | 4.449 | 4.133 | 4.177 | 106,766 | -0.17(-3.84%) |
Aug 24, 2011 | 4.300 | 4.467 | 4.291 | 4.344 | 358,189 | +0.01(+0.20%) |
Aug 23, 2011 | 4.195 | 4.396 | 4.116 | 4.335 | 126,830 | +0.18(+4.44%) |
Aug 22, 2011 | 4.238 | 4.423 | 4.098 | 4.151 | 84,293 | +0.00(+0.00%) |
Aug 19, 2011 | 4.265 | 4.493 | 4.142 | 4.151 | 87,028 | -0.21(-4.83%) |
Aug 18, 2011 | 4.616 | 4.660 | 4.238 | 4.361 | 85,610 | -0.36(-7.62%) |
Aug 17, 2011 | 4.791 | 4.958 | 4.677 | 4.721 | 67,114 | -0.05(-1.10%) |
Aug 16, 2011 | 4.897 | 4.923 | 4.677 | 4.774 | 75,664 | -0.18(-3.55%) |
Aug 15, 2011 | 5.037 | 5.160 | 4.905 | 4.949 | 69,491 | -0.04(-0.70%) |
Aug 12, 2011 | 4.870 | 5.151 | 4.756 | 4.984 | 71,081 | +0.18(+3.65%) |
Aug 11, 2011 | 4.493 | 4.949 | 4.493 | 4.809 | 93,128 | +0.35(+7.87%) |
Aug 10, 2011 | 4.642 | 4.733 | 4.396 | 4.458 | 80,076 | -0.35(-7.30%) |
Aug 09, 2011 | 4.739 | 4.809 | 4.037 | 4.809 | 123,711 | +0.42(+9.60%) |
Aug 08, 2011 | 4.739 | 4.923 | 4.388 | 4.388 | 127,883 | -0.49(-10.07%) |
Aug 05, 2011 | 4.993 | 5.090 | 4.765 | 4.879 | 79,263 | -0.06(-1.24%) |
Aug 04, 2011 | 5.283 | 5.318 | 4.923 | 4.941 | 95,604 | -0.43(-8.01%) |
Aug 03, 2011 | 5.256 | 5.493 | 5.011 | 5.370 | 71,048 | +0.15(+2.86%) |
Aug 02, 2011 | 5.643 | 5.704 | 5.186 | 5.221 | 108,741 | -0.44(-7.75%) |
Aug 01, 2011 | 5.485 | 5.686 | 5.414 | 5.660 | 253,384 | +0.23(+4.20%) |
Jul 29, 2011 | 5.300 | 5.546 | 5.283 | 5.432 | 59,653 | +0.06(+1.14%) |
Jul 28, 2011 | 5.327 | 5.414 | 5.292 | 5.370 | 59,409 | +0.07(+1.32%) |
Jul 27, 2011 | 5.379 | 5.485 | 5.300 | 5.300 | 89,448 | -0.12(-2.27%) |
Jul 26, 2011 | 5.423 | 5.449 | 5.335 | 5.423 | 35,676 | +0.00(+0.00%) |
Jul 25, 2011 | 5.335 | 5.441 | 5.300 | 5.423 | 61,370 | +0.02(+0.32%) |
Jul 22, 2011 | 5.388 | 5.406 | 5.379 | 5.406 | 34,643 | +0.04(+0.65%) |
Jul 21, 2011 | 5.441 | 5.441 | 5.335 | 5.370 | 52,292 | -0.03(-0.49%) |
Jul 20, 2011 | 5.458 | 5.511 | 5.292 | 5.397 | 44,929 | -0.07(-1.28%) |
Jul 19, 2011 | 5.476 | 5.564 | 5.441 | 5.467 | 76,354 | +0.03(+0.48%) |
Jul 18, 2011 | 5.502 | 5.537 | 5.353 | 5.441 | 55,132 | -0.10(-1.74%) |
Jul 15, 2011 | 5.572 | 5.686 | 5.528 | 5.537 | 74,054 | -0.02(-0.32%) |
Jul 14, 2011 | 5.686 | 5.713 | 5.555 | 5.555 | 31,872 | -0.14(-2.47%) |
Jul 13, 2011 | 5.722 | 5.812 | 5.616 | 5.695 | 36,304 | +0.01(+0.15%) |
Jul 12, 2011 | 5.590 | 5.818 | 5.581 | 5.686 | 46,865 | +0.07(+1.25%) |
Jul 11, 2011 | 5.546 | 5.634 | 5.528 | 5.616 | 38,723 | +0.01(+0.16%) |
Jul 08, 2011 | 5.625 | 5.625 | 5.537 | 5.607 | 33,259 | -0.09(-1.54%) |
Jul 07, 2011 | 5.564 | 5.722 | 5.537 | 5.695 | 60,709 | +0.16(+2.85%) |
Jul 06, 2011 | 5.300 | 5.643 | 5.300 | 5.537 | 93,639 | +0.23(+4.30%) |
Jul 05, 2011 | 5.528 | 5.572 | 5.309 | 5.309 | 129,866 | -0.25(-4.42%) |
Jul 01, 2011 | 5.704 | 5.704 | 5.467 | 5.555 | 185,157 | -0.16(-2.77%) |
Jun 30, 2011 | 5.809 | 5.862 | 5.660 | 5.713 | 87,642 | -0.07(-1.21%) |
Jun 29, 2011 | 5.827 | 5.879 | 5.774 | 5.783 | 32,084 | -0.01(-0.15%) |
Jun 28, 2011 | 5.809 | 5.879 | 5.783 | 5.792 | 97,508 | +0.00(+0.00%) |
Jun 27, 2011 | 5.906 | 5.906 | 5.774 | 5.792 | 66,994 | -0.09(-1.49%) |
Jun 24, 2011 | 5.651 | 5.879 | 5.590 | 5.879 | 303,013 | +0.24(+4.20%) |
Jun 23, 2011 | 5.511 | 5.651 | 5.458 | 5.643 | 44,069 | +0.05(+0.94%) |
Jun 22, 2011 | 5.669 | 5.748 | 5.590 | 5.590 | 39,696 | -0.11(-2.00%) |
Jun 21, 2011 | 5.572 | 5.800 | 5.572 | 5.704 | 133,948 | +0.15(+2.69%) |
Jun 20, 2011 | 5.651 | 5.660 | 5.476 | 5.555 | 104,473 | -0.05(-0.94%) |
Jun 17, 2011 | 5.774 | 5.783 | 5.502 | 5.607 | 127,926 | -0.09(-1.54%) |
Jun 16, 2011 | 5.713 | 5.765 | 5.555 | 5.695 | 86,275 | +0.00(+0.00%) |
Jun 15, 2011 | 5.634 | 5.722 | 5.634 | 5.695 | 75,181 | +0.00(+0.00%) |
Jun 14, 2011 | 5.704 | 5.704 | 5.625 | 5.695 | 92,344 | +0.08(+1.41%) |
Jun 13, 2011 | 5.581 | 5.739 | 5.528 | 5.616 | 130,389 | +0.04(+0.79%) |
Jun 10, 2011 | 5.669 | 5.844 | 5.546 | 5.572 | 87,063 | -0.16(-2.76%) |
Jun 09, 2011 | 5.713 | 5.809 | 5.669 | 5.730 | 74,856 | +0.04(+0.62%) |
Jun 08, 2011 | 5.792 | 5.879 | 5.686 | 5.695 | 196,349 | -0.13(-2.26%) |
Jun 07, 2011 | 5.792 | 5.906 | 5.730 | 5.827 | 280,707 | +0.03(+0.45%) |
Jun 06, 2011 | 5.748 | 5.844 | 5.686 | 5.800 | 116,935 | +0.06(+1.07%) |
Jun 03, 2011 | 5.669 | 5.844 | 5.634 | 5.739 | 85,607 | -0.08(-1.36%) |
May 24, 2011 | 5.827 | 5.941 | 5.809 | 5.818 | 100,285 | -0.01(-0.15%) |
May 23, 2011 | 5.844 | 5.906 | 5.818 | 5.827 | 138,854 | -0.11(-1.92%) |
May 20, 2011 | 5.958 | 6.055 | 5.915 | 5.941 | 126,684 | -0.08(-1.31%) |
May 19, 2011 | 6.029 | 6.134 | 5.994 | 6.020 | 152,259 | -0.01(-0.15%) |
May 18, 2011 | 6.002 | 6.125 | 5.985 | 6.029 | 91,982 | +0.04(+0.59%) |
May 17, 2011 | 6.002 | 6.046 | 5.704 | 5.994 | 116,385 | -0.04(-0.58%) |
May 16, 2011 | 5.985 | 6.143 | 5.915 | 6.029 | 131,416 | -0.02(-0.29%) |
May 13, 2011 | 6.011 | 6.081 | 5.792 | 6.046 | 219,305 | +0.04(+0.58%) |
May 12, 2011 | 5.765 | 6.020 | 5.713 | 6.011 | 121,161 | +0.22(+3.79%) |
May 11, 2011 | 5.669 | 5.818 | 5.572 | 5.792 | 123,093 | +0.08(+1.38%) |
May 10, 2011 | 5.748 | 5.748 | 5.678 | 5.713 | 65,450 | +0.00(+0.00%) |
May 09, 2011 | 5.678 | 5.950 | 5.678 | 5.713 | 184,145 | +0.05(+0.93%) |
May 06, 2011 | 5.520 | 5.765 | 5.388 | 5.660 | 194,605 | +0.17(+3.04%) |
May 05, 2011 | 5.046 | 5.511 | 5.046 | 5.493 | 181,172 | +0.23(+4.33%) |
May 04, 2011 | 5.327 | 5.423 | 5.204 | 5.265 | 132,577 | -0.05(-0.99%) |
May 03, 2011 | 5.406 | 5.512 | 5.309 | 5.318 | 95,172 | -0.10(-1.78%) |