Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.384 | 6.384 | 6.343 | 6.372 | 153,296 | -0.00(-0.07%) |
May 30, 2012 | 6.364 | 6.376 | 6.324 | 6.376 | 202,135 | +0.01(+0.13%) |
May 29, 2012 | 6.380 | 6.384 | 6.343 | 6.368 | 186,927 | +0.03(+0.46%) |
May 25, 2012 | 6.380 | 6.413 | 6.326 | 6.339 | 197,207 | -0.02(-0.33%) |
May 24, 2012 | 6.380 | 6.380 | 6.307 | 6.359 | 153,912 | +0.02(+0.39%) |
May 23, 2012 | 6.247 | 6.335 | 6.247 | 6.335 | 168,684 | +0.05(+0.73%) |
May 22, 2012 | 6.293 | 6.293 | 6.264 | 6.289 | 206,100 | +0.04(+0.58%) |
May 21, 2012 | 6.216 | 6.282 | 6.157 | 6.253 | 182,330 | +0.03(+0.53%) |
May 18, 2012 | 6.302 | 6.302 | 6.197 | 6.220 | 243,558 | -0.08(-1.31%) |
May 17, 2012 | 6.401 | 6.401 | 6.244 | 6.302 | 378,377 | -0.08(-1.23%) |
May 16, 2012 | 6.323 | 6.426 | 6.323 | 6.381 | 145,775 | +0.09(+1.51%) |
May 15, 2012 | 6.397 | 6.401 | 6.286 | 6.286 | 299,385 | -0.14(-2.12%) |
May 14, 2012 | 6.472 | 6.480 | 6.406 | 6.422 | 185,218 | -0.09(-1.40%) |
May 11, 2012 | 6.426 | 6.513 | 6.426 | 6.513 | 277,767 | +0.09(+1.41%) |
May 10, 2012 | 6.463 | 6.463 | 6.406 | 6.422 | 156,540 | -0.01(-0.19%) |
May 09, 2012 | 6.364 | 6.451 | 6.360 | 6.434 | 218,289 | +0.02(+0.39%) |
May 08, 2012 | 6.348 | 6.410 | 6.344 | 6.410 | 232,999 | +0.01(+0.19%) |
May 07, 2012 | 6.414 | 6.430 | 6.386 | 6.397 | 184,054 | -0.03(-0.45%) |
May 04, 2012 | 6.418 | 6.480 | 6.418 | 6.426 | 190,550 | -0.03(-0.51%) |
May 03, 2012 | 6.509 | 6.542 | 6.430 | 6.459 | 318,923 | -0.07(-1.08%) |
May 02, 2012 | 6.443 | 6.529 | 6.443 | 6.529 | 161,794 | +0.04(+0.57%) |
May 01, 2012 | 6.492 | 6.517 | 6.459 | 6.492 | 321,519 | +0.03(+0.51%) |
Apr 30, 2012 | 6.484 | 6.513 | 6.449 | 6.459 | 283,605 | -0.02(-0.32%) |
Apr 27, 2012 | 6.480 | 6.500 | 6.418 | 6.480 | 349,684 | -0.02(-0.38%) |
Apr 26, 2012 | 6.525 | 6.525 | 6.467 | 6.505 | 273,406 | -0.02(-0.32%) |
Apr 25, 2012 | 6.509 | 6.525 | 6.488 | 6.525 | 334,122 | +0.04(+0.64%) |
Apr 24, 2012 | 6.455 | 6.496 | 6.455 | 6.484 | 306,443 | +0.04(+0.58%) |
Apr 23, 2012 | 6.401 | 6.447 | 6.389 | 6.447 | 175,167 | +0.05(+0.77%) |
Apr 20, 2012 | 6.377 | 6.401 | 6.348 | 6.397 | 174,395 | +0.06(+0.91%) |
Apr 19, 2012 | 6.389 | 6.389 | 6.267 | 6.339 | 261,551 | +0.01(+0.08%) |
Apr 18, 2012 | 6.341 | 6.348 | 6.300 | 6.334 | 255,026 | -0.04(-0.55%) |
Apr 17, 2012 | 6.324 | 6.382 | 6.296 | 6.369 | 298,064 | +0.07(+1.04%) |
Apr 16, 2012 | 6.337 | 6.369 | 6.304 | 6.304 | 319,690 | +0.00(+0.00%) |
Apr 13, 2012 | 6.300 | 6.304 | 6.246 | 6.304 | 350,479 | -0.01(-0.20%) |
Apr 12, 2012 | 6.337 | 6.390 | 6.295 | 6.316 | 500,880 | -0.06(-0.90%) |
Apr 11, 2012 | 6.361 | 6.386 | 6.295 | 6.373 | 440,923 | +0.05(+0.78%) |
Apr 10, 2012 | 6.382 | 6.406 | 6.324 | 6.324 | 246,218 | -0.04(-0.65%) |
Apr 09, 2012 | 6.345 | 6.415 | 6.332 | 6.365 | 268,083 | +0.02(+0.32%) |
Apr 05, 2012 | 6.291 | 6.353 | 6.275 | 6.345 | 319,088 | +0.06(+0.91%) |
Apr 04, 2012 | 6.254 | 6.287 | 6.254 | 6.287 | 154,591 | +0.02(+0.26%) |
Apr 03, 2012 | 6.242 | 6.312 | 6.242 | 6.271 | 317,372 | -0.01(-0.20%) |
Apr 02, 2012 | 6.279 | 6.320 | 6.258 | 6.283 | 450,459 | +0.02(+0.39%) |
Mar 30, 2012 | 6.419 | 6.419 | 6.246 | 6.258 | 914,857 | -0.11(-1.80%) |
Mar 29, 2012 | 6.373 | 6.373 | 6.300 | 6.373 | 261,725 | +0.00(+0.00%) |
Mar 28, 2012 | 6.443 | 6.443 | 6.365 | 6.373 | 204,793 | -0.05(-0.83%) |
Mar 27, 2012 | 6.443 | 6.468 | 6.394 | 6.427 | 277,132 | +0.00(+0.06%) |
Mar 26, 2012 | 6.419 | 6.447 | 6.386 | 6.423 | 452,721 | +0.00(+0.00%) |
Mar 23, 2012 | 6.390 | 6.439 | 6.365 | 6.423 | 442,995 | +0.06(+0.90%) |
Mar 22, 2012 | 6.382 | 6.390 | 6.316 | 6.365 | 280,497 | -0.02(-0.26%) |
Mar 21, 2012 | 6.271 | 6.382 | 6.271 | 6.382 | 241,136 | +0.09(+1.42%) |
Mar 20, 2012 | 6.293 | 6.350 | 6.268 | 6.293 | 331,411 | +0.02(+0.39%) |
Mar 19, 2012 | 6.207 | 6.333 | 6.182 | 6.268 | 409,749 | +0.06(+0.92%) |
Mar 16, 2012 | 6.178 | 6.256 | 6.150 | 6.211 | 428,851 | +0.01(+0.14%) |
Mar 15, 2012 | 6.215 | 6.215 | 6.166 | 6.202 | 310,453 | -0.00(-0.08%) |
Mar 14, 2012 | 6.207 | 6.252 | 6.186 | 6.207 | 367,993 | -0.01(-0.13%) |
Mar 13, 2012 | 6.219 | 6.244 | 6.182 | 6.215 | 416,861 | -0.02(-0.33%) |
Mar 12, 2012 | 6.256 | 6.288 | 6.215 | 6.235 | 329,111 | -0.05(-0.84%) |
Mar 09, 2012 | 6.358 | 6.366 | 6.248 | 6.288 | 375,310 | -0.07(-1.09%) |
Mar 08, 2012 | 6.309 | 6.358 | 6.272 | 6.358 | 319,000 | +0.08(+1.24%) |
Mar 07, 2012 | 6.264 | 6.297 | 6.219 | 6.280 | 298,809 | +0.05(+0.79%) |
Mar 06, 2012 | 6.342 | 6.342 | 6.203 | 6.231 | 425,559 | -0.12(-1.86%) |
Mar 05, 2012 | 6.288 | 6.350 | 6.288 | 6.350 | 253,430 | +0.08(+1.24%) |
Mar 02, 2012 | 6.231 | 6.276 | 6.227 | 6.272 | 183,235 | +0.06(+0.92%) |
Mar 01, 2012 | 6.195 | 6.227 | 6.178 | 6.215 | 278,375 | +0.04(+0.66%) |
Feb 29, 2012 | 6.235 | 6.244 | 6.170 | 6.174 | 225,897 | -0.04(-0.59%) |
Feb 28, 2012 | 6.239 | 6.244 | 6.207 | 6.211 | 320,533 | -0.02(-0.26%) |
Feb 27, 2012 | 6.256 | 6.264 | 6.219 | 6.227 | 331,480 | -0.02(-0.26%) |
Feb 24, 2012 | 6.280 | 6.280 | 6.244 | 6.244 | 247,359 | -0.02(-0.26%) |
Feb 23, 2012 | 6.338 | 6.362 | 6.256 | 6.260 | 435,566 | -0.09(-1.35%) |
Feb 22, 2012 | 6.317 | 6.346 | 6.280 | 6.346 | 316,056 | +0.04(+0.71%) |
Feb 21, 2012 | 6.325 | 6.372 | 6.293 | 6.301 | 241,193 | -0.00(-0.00%) |
Feb 17, 2012 | 6.366 | 6.382 | 6.284 | 6.301 | 377,181 | -0.00(-0.03%) |
Feb 16, 2012 | 6.315 | 6.339 | 6.291 | 6.303 | 288,167 | +0.02(+0.39%) |
Feb 15, 2012 | 6.226 | 6.295 | 6.205 | 6.278 | 310,011 | +0.09(+1.51%) |
Feb 14, 2012 | 6.185 | 6.185 | 6.136 | 6.185 | 202,702 | +0.03(+0.46%) |
Feb 13, 2012 | 6.197 | 6.209 | 6.148 | 6.157 | 330,416 | -0.02(-0.33%) |
Feb 10, 2012 | 6.193 | 6.201 | 6.144 | 6.177 | 151,262 | -0.02(-0.26%) |
Feb 09, 2012 | 6.193 | 6.238 | 6.181 | 6.193 | 184,566 | -0.01(-0.13%) |
Feb 08, 2012 | 6.161 | 6.238 | 6.161 | 6.201 | 365,193 | +0.04(+0.59%) |
Feb 07, 2012 | 6.161 | 6.201 | 6.144 | 6.165 | 349,970 | +0.02(+0.26%) |
Feb 06, 2012 | 6.189 | 6.201 | 6.132 | 6.148 | 202,613 | -0.03(-0.53%) |
Feb 03, 2012 | 6.238 | 6.254 | 6.148 | 6.181 | 308,678 | -0.04(-0.72%) |
Feb 02, 2012 | 6.213 | 6.246 | 6.161 | 6.226 | 573,997 | +0.04(+0.72%) |
Feb 01, 2012 | 6.250 | 6.250 | 6.175 | 6.181 | 451,197 | -0.04(-0.72%) |
Jan 31, 2012 | 6.417 | 6.417 | 6.124 | 6.226 | 393,663 | +0.03(+0.46%) |
Jan 30, 2012 | 6.144 | 6.209 | 6.144 | 6.197 | 388,874 | -0.02(-0.33%) |
Jan 27, 2012 | 6.165 | 6.246 | 6.153 | 6.218 | 512,213 | +0.07(+1.19%) |
Jan 26, 2012 | 6.181 | 6.181 | 6.116 | 6.144 | 327,077 | -0.02(-0.39%) |
Jan 25, 2012 | 6.100 | 6.169 | 6.096 | 6.169 | 372,238 | +0.07(+1.20%) |
Jan 24, 2012 | 6.075 | 6.100 | 6.067 | 6.096 | 253,156 | +0.02(+0.40%) |
Jan 23, 2012 | 6.071 | 6.092 | 6.051 | 6.071 | 282,437 | +0.05(+0.81%) |
Jan 20, 2012 | 6.088 | 6.088 | 6.014 | 6.023 | 260,366 | -0.05(-0.87%) |
Jan 19, 2012 | 6.047 | 6.079 | 6.047 | 6.075 | 261,373 | +0.03(+0.54%) |
Jan 18, 2012 | 6.002 | 6.055 | 6.002 | 6.043 | 205,546 | +0.02(+0.27%) |
Jan 17, 2012 | 6.063 | 6.063 | 6.019 | 6.027 | 253,821 | +0.02(+0.34%) |
Jan 13, 2012 | 6.039 | 6.039 | 5.982 | 6.006 | 261,280 | -0.01(-0.14%) |
Jan 12, 2012 | 6.002 | 6.031 | 5.973 | 6.014 | 309,461 | +0.02(+0.27%) |
Jan 11, 2012 | 6.002 | 6.027 | 5.954 | 5.998 | 344,772 | -0.02(-0.27%) |
Jan 10, 2012 | 6.010 | 6.034 | 5.974 | 6.014 | 324,635 | +0.06(+1.02%) |
Jan 09, 2012 | 6.019 | 6.019 | 5.954 | 5.954 | 341,670 | -0.03(-0.54%) |
Jan 06, 2012 | 6.071 | 6.071 | 5.970 | 5.986 | 428,417 | +0.00(+0.07%) |
Jan 05, 2012 | 6.027 | 6.088 | 5.958 | 5.982 | 662,225 | -0.01(-0.20%) |
Jan 04, 2012 | 6.014 | 6.027 | 5.966 | 5.994 | 632,878 | +0.15(+2.64%) |
Dec 30, 2011 | 5.880 | 5.880 | 5.820 | 5.840 | 270,287 | -0.01(-0.14%) |
Dec 29, 2011 | 5.876 | 5.889 | 5.820 | 5.848 | 494,592 | -0.02(-0.35%) |
Dec 28, 2011 | 5.844 | 5.868 | 5.787 | 5.868 | 443,347 | +0.06(+1.01%) |
Dec 27, 2011 | 5.777 | 5.809 | 5.721 | 5.809 | 284,167 | +0.02(+0.28%) |
Dec 23, 2011 | 5.793 | 5.805 | 5.757 | 5.793 | 291,348 | +0.17(+2.94%) |
Dec 21, 2011 | 5.571 | 5.644 | 5.543 | 5.628 | 416,061 | +0.03(+0.54%) |
Dec 20, 2011 | 5.505 | 5.597 | 5.499 | 5.597 | 745,920 | +0.11(+2.05%) |
Dec 19, 2011 | 5.481 | 5.533 | 5.413 | 5.485 | 539,961 | -0.02(-0.29%) |
Dec 16, 2011 | 5.517 | 5.569 | 5.469 | 5.501 | 448,055 | -0.02(-0.29%) |
Dec 15, 2011 | 5.609 | 5.650 | 5.513 | 5.517 | 575,236 | -0.06(-1.01%) |
Dec 14, 2011 | 5.605 | 5.634 | 5.541 | 5.573 | 378,988 | -0.08(-1.35%) |
Dec 13, 2011 | 5.573 | 5.662 | 5.573 | 5.650 | 502,313 | +0.07(+1.30%) |
Dec 12, 2011 | 5.658 | 5.674 | 5.573 | 5.577 | 429,446 | -0.12(-2.18%) |
Dec 09, 2011 | 5.674 | 5.721 | 5.650 | 5.702 | 402,198 | +0.03(+0.57%) |
Dec 08, 2011 | 5.666 | 5.682 | 5.654 | 5.670 | 429,094 | -0.03(-0.49%) |
Dec 07, 2011 | 5.738 | 5.738 | 5.690 | 5.698 | 414,682 | -0.04(-0.70%) |
Dec 06, 2011 | 5.686 | 5.746 | 5.686 | 5.738 | 457,047 | +0.03(+0.49%) |
Dec 05, 2011 | 5.678 | 5.730 | 5.658 | 5.710 | 369,874 | +0.03(+0.57%) |
Dec 02, 2011 | 5.638 | 5.695 | 5.630 | 5.678 | 202,694 | +0.03(+0.50%) |
Dec 01, 2011 | 5.670 | 5.678 | 5.622 | 5.650 | 307,576 | -0.04(-0.78%) |
Nov 30, 2011 | 5.658 | 5.702 | 5.622 | 5.694 | 406,046 | +0.10(+1.72%) |
Nov 29, 2011 | 5.557 | 5.597 | 5.549 | 5.597 | 252,055 | +0.02(+0.43%) |
Nov 28, 2011 | 5.561 | 5.601 | 5.545 | 5.573 | 319,138 | +0.06(+1.02%) |
Nov 25, 2011 | 5.489 | 5.533 | 5.489 | 5.517 | 153,852 | +0.03(+0.51%) |
Nov 23, 2011 | 5.557 | 5.573 | 5.473 | 5.489 | 394,223 | -0.10(-1.79%) |
Nov 22, 2011 | 5.557 | 5.605 | 5.557 | 5.589 | 248,167 | +0.06(+1.09%) |
Nov 21, 2011 | 5.589 | 5.597 | 5.529 | 5.529 | 310,423 | -0.06(-1.05%) |
Nov 18, 2011 | 5.620 | 5.624 | 5.576 | 5.588 | 319,636 | +0.02(+0.36%) |
Nov 17, 2011 | 5.652 | 5.691 | 5.564 | 5.568 | 336,518 | -0.06(-0.99%) |
Nov 16, 2011 | 5.684 | 5.695 | 5.624 | 5.624 | 366,963 | -0.09(-1.61%) |
Nov 15, 2011 | 5.755 | 5.791 | 5.703 | 5.715 | 292,824 | -0.07(-1.17%) |
Nov 14, 2011 | 5.803 | 5.803 | 5.744 | 5.783 | 327,792 | +0.00(+0.00%) |
Nov 11, 2011 | 5.795 | 5.815 | 5.767 | 5.783 | 239,758 | +0.08(+1.33%) |
Nov 10, 2011 | 5.711 | 5.735 | 5.695 | 5.707 | 291,432 | +0.06(+1.06%) |
Nov 09, 2011 | 5.680 | 5.739 | 5.628 | 5.648 | 515,214 | -0.11(-1.94%) |
Nov 08, 2011 | 5.684 | 5.763 | 5.652 | 5.759 | 305,831 | +0.09(+1.55%) |
Nov 07, 2011 | 5.695 | 5.711 | 5.624 | 5.672 | 221,593 | -0.03(-0.49%) |
Nov 04, 2011 | 5.676 | 5.735 | 5.660 | 5.699 | 268,722 | -0.05(-0.83%) |
Nov 03, 2011 | 5.707 | 5.759 | 5.644 | 5.747 | 260,498 | +0.06(+1.12%) |
Nov 02, 2011 | 5.699 | 5.735 | 5.671 | 5.684 | 217,699 | +0.00(+0.00%) |
Nov 01, 2011 | 5.636 | 5.763 | 5.636 | 5.684 | 245,918 | -0.12(-2.06%) |
Oct 31, 2011 | 5.839 | 5.839 | 5.747 | 5.803 | 194,452 | -0.01(-0.21%) |
Oct 28, 2011 | 5.775 | 5.831 | 5.771 | 5.815 | 244,885 | +0.06(+1.11%) |
Oct 27, 2011 | 5.668 | 5.787 | 5.664 | 5.751 | 530,032 | +0.12(+2.20%) |
Oct 26, 2011 | 5.560 | 5.656 | 5.552 | 5.628 | 403,356 | +0.08(+1.44%) |
Oct 25, 2011 | 5.604 | 5.632 | 5.544 | 5.548 | 253,470 | -0.09(-1.56%) |
Oct 24, 2011 | 5.644 | 5.660 | 5.604 | 5.636 | 450,881 | -0.02(-0.28%) |
Oct 21, 2011 | 5.632 | 5.684 | 5.624 | 5.652 | 353,421 | +0.04(+0.78%) |
Oct 20, 2011 | 5.656 | 5.668 | 5.604 | 5.608 | 316,763 | -0.06(-1.10%) |
Oct 19, 2011 | 5.599 | 5.682 | 5.579 | 5.670 | 664,030 | +0.07(+1.20%) |
Oct 18, 2011 | 5.496 | 5.611 | 5.496 | 5.603 | 284,842 | +0.11(+2.02%) |
Oct 17, 2011 | 5.492 | 5.543 | 5.476 | 5.492 | 256,934 | -0.06(-1.00%) |
Oct 14, 2011 | 5.559 | 5.607 | 5.540 | 5.547 | 177,621 | +0.01(+0.14%) |
Oct 13, 2011 | 5.480 | 5.540 | 5.432 | 5.540 | 422,897 | -0.02(-0.29%) |
Oct 12, 2011 | 5.492 | 5.559 | 5.454 | 5.555 | 481,206 | +0.06(+1.16%) |
Oct 11, 2011 | 5.428 | 5.500 | 5.428 | 5.492 | 236,346 | +0.04(+0.80%) |
Oct 10, 2011 | 5.417 | 5.460 | 5.393 | 5.448 | 349,442 | +0.07(+1.33%) |
Oct 07, 2011 | 5.472 | 5.492 | 5.361 | 5.377 | 306,121 | -0.10(-1.74%) |
Oct 06, 2011 | 5.438 | 5.480 | 5.438 | 5.472 | 188,480 | +0.08(+1.47%) |
Oct 05, 2011 | 5.313 | 5.452 | 5.313 | 5.393 | 321,633 | +0.07(+1.27%) |
Oct 04, 2011 | 5.448 | 5.452 | 5.278 | 5.325 | 603,908 | -0.13(-2.33%) |
Oct 03, 2011 | 5.571 | 5.635 | 5.452 | 5.452 | 276,217 | -0.18(-3.24%) |
Sep 30, 2011 | 5.532 | 5.647 | 5.472 | 5.635 | 1,171,925 | +0.13(+2.30%) |
Sep 29, 2011 | 5.413 | 5.508 | 5.413 | 5.508 | 278,363 | +0.10(+1.83%) |
Sep 28, 2011 | 5.559 | 5.559 | 5.409 | 5.409 | 329,244 | -0.12(-2.15%) |
Sep 27, 2011 | 5.436 | 5.551 | 5.436 | 5.528 | 374,918 | +0.12(+2.20%) |
Sep 26, 2011 | 5.373 | 5.428 | 5.317 | 5.409 | 303,451 | +0.04(+0.81%) |
Sep 23, 2011 | 5.333 | 5.377 | 5.298 | 5.365 | 384,544 | -0.02(-0.44%) |
Sep 22, 2011 | 5.432 | 5.440 | 5.353 | 5.389 | 465,805 | -0.09(-1.66%) |
Sep 21, 2011 | 5.575 | 5.575 | 5.480 | 5.480 | 257,002 | -0.07(-1.20%) |
Sep 20, 2011 | 5.495 | 5.551 | 5.495 | 5.547 | 229,038 | +0.04(+0.79%) |
Sep 19, 2011 | 5.464 | 5.539 | 5.464 | 5.503 | 192,497 | -0.04(-0.64%) |
Sep 16, 2011 | 5.488 | 5.543 | 5.480 | 5.539 | 256,343 | +0.04(+0.72%) |
Sep 15, 2011 | 5.484 | 5.535 | 5.472 | 5.499 | 341,146 | +0.01(+0.14%) |
Sep 14, 2011 | 5.558 | 5.558 | 5.480 | 5.491 | 370,556 | -0.07(-1.21%) |
Sep 13, 2011 | 5.543 | 5.578 | 5.519 | 5.558 | 218,795 | +0.01(+0.14%) |
Sep 12, 2011 | 5.519 | 5.562 | 5.519 | 5.551 | 166,349 | -0.02(-0.36%) |
Sep 09, 2011 | 5.574 | 5.586 | 5.555 | 5.571 | 205,310 | -0.03(-0.56%) |
Sep 08, 2011 | 5.598 | 5.649 | 5.590 | 5.602 | 231,171 | -0.00(-0.07%) |
Sep 07, 2011 | 5.622 | 5.622 | 5.566 | 5.606 | 174,368 | +0.05(+0.90%) |
Sep 06, 2011 | 5.527 | 5.562 | 5.424 | 5.556 | 198,200 | -0.05(-0.96%) |
Sep 02, 2011 | 5.582 | 5.618 | 5.555 | 5.610 | 275,467 | -0.03(-0.49%) |
Sep 01, 2011 | 5.491 | 5.637 | 5.491 | 5.637 | 371,168 | +0.13(+2.29%) |
Aug 31, 2011 | 5.503 | 5.551 | 5.503 | 5.511 | 296,828 | +0.04(+0.65%) |
Aug 30, 2011 | 5.464 | 5.519 | 5.456 | 5.476 | 214,703 | -0.04(-0.79%) |
Aug 29, 2011 | 5.448 | 5.519 | 5.424 | 5.519 | 342,059 | +0.14(+2.56%) |
Aug 26, 2011 | 5.279 | 5.397 | 5.275 | 5.381 | 202,819 | +0.05(+0.96%) |
Aug 25, 2011 | 5.310 | 5.365 | 5.306 | 5.330 | 315,734 | -0.00(-0.07%) |
Aug 24, 2011 | 5.361 | 5.401 | 5.302 | 5.334 | 277,983 | -0.06(-1.02%) |
Aug 23, 2011 | 5.361 | 5.432 | 5.334 | 5.389 | 379,731 | +0.06(+1.11%) |
Aug 22, 2011 | 5.405 | 5.417 | 5.279 | 5.330 | 493,212 | -0.04(-0.79%) |
Aug 19, 2011 | 5.455 | 5.494 | 5.357 | 5.372 | 341,402 | -0.11(-1.93%) |
Aug 18, 2011 | 5.537 | 5.537 | 5.423 | 5.478 | 306,027 | -0.11(-2.03%) |
Aug 17, 2011 | 5.510 | 5.623 | 5.506 | 5.592 | 273,904 | +0.08(+1.49%) |
Aug 16, 2011 | 5.486 | 5.584 | 5.486 | 5.510 | 352,261 | -0.04(-0.78%) |
Aug 15, 2011 | 5.553 | 5.604 | 5.439 | 5.553 | 695,404 | +0.01(+0.14%) |
Aug 12, 2011 | 5.459 | 5.596 | 5.392 | 5.545 | 686,413 | +0.08(+1.51%) |
Aug 11, 2011 | 5.380 | 5.517 | 5.298 | 5.463 | 799,393 | +0.11(+1.98%) |
Aug 10, 2011 | 5.380 | 5.474 | 5.294 | 5.357 | 1,266,685 | -0.20(-3.66%) |
Aug 09, 2011 | 5.521 | 5.580 | 5.290 | 5.560 | 1,765,725 | +0.21(+3.88%) |
Aug 08, 2011 | 5.521 | 5.521 | 5.243 | 5.353 | 1,288,767 | -0.29(-5.14%) |
Aug 05, 2011 | 5.674 | 5.756 | 5.318 | 5.643 | 1,988,563 | -0.08(-1.37%) |
Aug 04, 2011 | 5.776 | 5.784 | 5.690 | 5.721 | 540,981 | -0.11(-1.88%) |
Aug 03, 2011 | 5.819 | 5.870 | 5.760 | 5.831 | 556,857 | -0.02(-0.27%) |
Aug 02, 2011 | 5.835 | 5.890 | 5.807 | 5.847 | 413,129 | -0.03(-0.53%) |
Aug 01, 2011 | 5.815 | 5.878 | 5.796 | 5.878 | 814,791 | +0.10(+1.70%) |
Jul 29, 2011 | 5.670 | 5.784 | 5.611 | 5.780 | 1,297,479 | +0.02(+0.27%) |
Jul 28, 2011 | 5.811 | 5.878 | 5.760 | 5.764 | 2,753,625 | -0.16(-2.71%) |
Jul 27, 2011 | 6.039 | 6.050 | 5.850 | 5.925 | 1,104,609 | -0.13(-2.20%) |
Jul 26, 2011 | 6.133 | 6.146 | 6.042 | 6.058 | 336,727 | -0.05(-0.83%) |
Jul 25, 2011 | 6.195 | 6.231 | 6.058 | 6.109 | 476,606 | -0.17(-2.68%) |
Jul 22, 2011 | 6.293 | 6.297 | 6.267 | 6.278 | 241,341 | +0.03(+0.44%) |
Jul 21, 2011 | 6.199 | 6.297 | 6.199 | 6.250 | 303,090 | +0.06(+0.95%) |
Jul 20, 2011 | 6.172 | 6.195 | 6.133 | 6.191 | 259,192 | +0.04(+0.65%) |
Jul 19, 2011 | 6.148 | 6.202 | 6.144 | 6.151 | 235,003 | +0.00(+0.06%) |
Jul 18, 2011 | 6.198 | 6.202 | 6.140 | 6.148 | 268,965 | -0.07(-1.13%) |
Jul 15, 2011 | 6.194 | 6.225 | 6.159 | 6.218 | 240,152 | +0.02(+0.38%) |
Jul 14, 2011 | 6.171 | 6.206 | 6.171 | 6.194 | 150,521 | -0.00(-0.06%) |
Jul 13, 2011 | 6.151 | 6.202 | 6.128 | 6.198 | 268,611 | +0.01(+0.19%) |
Jul 12, 2011 | 6.198 | 6.198 | 6.159 | 6.186 | 194,801 | -0.04(-0.69%) |
Jul 11, 2011 | 6.245 | 6.245 | 6.148 | 6.229 | 281,722 | -0.01(-0.19%) |
Jul 08, 2011 | 6.190 | 6.241 | 6.167 | 6.241 | 202,858 | +0.02(+0.25%) |
Jul 07, 2011 | 6.190 | 6.257 | 6.179 | 6.225 | 274,942 | +0.04(+0.57%) |
Jul 06, 2011 | 6.202 | 6.241 | 6.171 | 6.190 | 204,864 | -0.03(-0.50%) |
Jul 05, 2011 | 6.257 | 6.261 | 6.222 | 6.222 | 196,199 | -0.02(-0.25%) |
Jul 01, 2011 | 6.233 | 6.261 | 6.186 | 6.237 | 271,587 | -0.01(-0.19%) |
Jun 30, 2011 | 6.175 | 6.257 | 6.159 | 6.249 | 360,986 | +0.05(+0.82%) |
Jun 29, 2011 | 6.124 | 6.214 | 6.120 | 6.198 | 253,009 | +0.09(+1.40%) |
Jun 28, 2011 | 6.015 | 6.128 | 6.015 | 6.112 | 361,763 | +0.07(+1.16%) |
Jun 27, 2011 | 6.128 | 6.140 | 5.984 | 6.042 | 762,216 | -0.09(-1.40%) |
Jun 24, 2011 | 6.085 | 6.132 | 6.070 | 6.128 | 379,007 | +0.03(+0.51%) |
Jun 23, 2011 | 6.190 | 6.245 | 6.042 | 6.097 | 552,496 | -0.09(-1.51%) |
Jun 22, 2011 | 6.190 | 6.249 | 6.159 | 6.190 | 340,197 | -0.00(-0.06%) |
Jun 21, 2011 | 6.253 | 6.315 | 6.155 | 6.194 | 388,183 | -0.07(-1.05%) |
Jun 20, 2011 | 6.291 | 6.299 | 6.252 | 6.260 | 238,377 | -0.09(-1.47%) |
Jun 17, 2011 | 6.349 | 6.368 | 6.326 | 6.353 | 126,102 | -0.01(-0.18%) |
Jun 16, 2011 | 6.306 | 6.380 | 6.299 | 6.364 | 306,706 | +0.03(+0.53%) |
Jun 15, 2011 | 6.364 | 6.384 | 6.310 | 6.331 | 192,456 | -0.08(-1.25%) |
Jun 14, 2011 | 6.353 | 6.430 | 6.353 | 6.411 | 144,432 | +0.07(+1.04%) |
Jun 13, 2011 | 6.380 | 6.403 | 6.306 | 6.345 | 242,152 | -0.01(-0.18%) |
Jun 10, 2011 | 6.454 | 6.458 | 6.357 | 6.357 | 260,355 | -0.08(-1.26%) |
Jun 09, 2011 | 6.485 | 6.485 | 6.434 | 6.438 | 163,171 | -0.02(-0.30%) |
Jun 08, 2011 | 6.527 | 6.547 | 6.438 | 6.458 | 296,176 | -0.10(-1.48%) |
Jun 07, 2011 | 6.512 | 6.589 | 6.505 | 6.555 | 242,090 | +0.03(+0.48%) |
Jun 06, 2011 | 6.558 | 6.578 | 6.520 | 6.524 | 241,628 | -0.05(-0.71%) |