Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.179 | 7.233 | 6.977 | 7.078 | 2,716,156 | -0.12(-1.62%) |
May 30, 2012 | 7.349 | 7.349 | 7.132 | 7.194 | 1,263,532 | -0.22(-2.93%) |
May 29, 2012 | 7.396 | 7.450 | 7.295 | 7.411 | 1,593,806 | +0.12(+1.60%) |
May 25, 2012 | 7.342 | 7.373 | 7.225 | 7.295 | 1,824,842 | -0.06(-0.84%) |
May 24, 2012 | 7.481 | 7.543 | 7.295 | 7.357 | 2,062,572 | -0.12(-1.66%) |
May 23, 2012 | 7.295 | 7.559 | 7.093 | 7.481 | 2,823,100 | +0.15(+2.01%) |
May 22, 2012 | 7.636 | 7.667 | 7.334 | 7.334 | 2,704,188 | -0.27(-3.57%) |
May 21, 2012 | 7.536 | 7.737 | 7.481 | 7.605 | 1,910,753 | +0.08(+1.03%) |
May 18, 2012 | 7.605 | 7.861 | 7.497 | 7.528 | 1,699,461 | -0.12(-1.52%) |
May 17, 2012 | 7.830 | 7.993 | 7.621 | 7.644 | 3,231,074 | -0.26(-3.24%) |
May 16, 2012 | 7.877 | 8.102 | 7.869 | 7.900 | 1,602,424 | +0.02(+0.30%) |
May 15, 2012 | 7.916 | 8.032 | 7.776 | 7.877 | 1,634,413 | -0.08(-0.98%) |
May 14, 2012 | 7.978 | 8.141 | 7.846 | 7.955 | 2,059,057 | -0.15(-1.82%) |
May 11, 2012 | 7.970 | 8.149 | 7.877 | 8.102 | 2,777,859 | +0.05(+0.67%) |
May 10, 2012 | 7.916 | 8.180 | 7.768 | 8.048 | 3,927,289 | +0.21(+2.67%) |
May 09, 2012 | 7.900 | 7.962 | 7.605 | 7.838 | 3,731,814 | -0.25(-3.07%) |
May 08, 2012 | 8.040 | 8.180 | 7.761 | 8.087 | 3,776,618 | -0.02(-0.29%) |
May 07, 2012 | 8.257 | 8.459 | 7.986 | 8.110 | 4,464,451 | -0.29(-3.51%) |
May 04, 2012 | 8.622 | 8.731 | 8.327 | 8.405 | 5,682,309 | -0.27(-3.13%) |
May 03, 2012 | 8.606 | 8.847 | 8.529 | 8.676 | 2,933,385 | -0.07(-0.80%) |
May 02, 2012 | 8.614 | 8.851 | 8.226 | 8.746 | 6,213,258 | +0.21(+2.45%) |
May 01, 2012 | 8.319 | 10.32 | 8.191 | 8.537 | 7,671,174 | +0.35(+4.27%) |
Apr 30, 2012 | 8.490 | 8.513 | 7.993 | 8.187 | 11,058,730 | -0.33(-3.83%) |
Apr 27, 2012 | 8.358 | 8.552 | 8.234 | 8.513 | 1,197,982 | +0.16(+1.95%) |
Apr 26, 2012 | 8.164 | 8.428 | 8.118 | 8.350 | 1,724,135 | +0.19(+2.28%) |
Apr 25, 2012 | 8.374 | 8.544 | 8.079 | 8.164 | 1,169,695 | -0.16(-1.96%) |
Apr 24, 2012 | 8.296 | 8.381 | 8.079 | 8.327 | 1,622,533 | +0.04(+0.47%) |
Apr 23, 2012 | 8.475 | 8.475 | 8.195 | 8.288 | 1,227,959 | -0.27(-3.17%) |
Apr 20, 2012 | 8.638 | 8.707 | 8.475 | 8.560 | 968,094 | +0.03(+0.36%) |
Apr 19, 2012 | 8.769 | 8.816 | 8.350 | 8.529 | 2,872,817 | -0.26(-2.92%) |
Apr 18, 2012 | 8.793 | 8.909 | 8.513 | 8.785 | 1,999,031 | -0.05(-0.53%) |
Apr 17, 2012 | 9.010 | 9.095 | 8.832 | 8.832 | 2,338,773 | -0.31(-3.40%) |
Apr 16, 2012 | 9.002 | 9.297 | 8.863 | 9.142 | 934,847 | +0.19(+2.17%) |
Apr 13, 2012 | 9.119 | 9.134 | 8.878 | 8.948 | 1,012,979 | -0.23(-2.54%) |
Apr 12, 2012 | 9.057 | 9.336 | 9.041 | 9.181 | 701,836 | +0.11(+1.20%) |
Apr 11, 2012 | 8.886 | 9.119 | 8.824 | 9.072 | 622,270 | +0.32(+3.63%) |
Apr 10, 2012 | 9.134 | 9.157 | 8.583 | 8.754 | 757,723 | -0.38(-4.16%) |
Apr 09, 2012 | 9.157 | 9.297 | 8.948 | 9.134 | 526,800 | -0.21(-2.24%) |
Apr 05, 2012 | 9.328 | 9.483 | 9.258 | 9.344 | 773,529 | +0.00(+0.00%) |
Apr 04, 2012 | 9.631 | 9.631 | 9.266 | 9.344 | 576,991 | -0.42(-4.29%) |
Apr 03, 2012 | 9.972 | 10.07 | 9.685 | 9.763 | 440,160 | -0.24(-2.41%) |
Apr 02, 2012 | 9.615 | 10.07 | 9.320 | 10.00 | 725,170 | +0.37(+3.87%) |
Mar 30, 2012 | 9.910 | 9.910 | 9.538 | 9.631 | 693,941 | -0.18(-1.82%) |
Mar 29, 2012 | 9.740 | 9.926 | 9.677 | 9.809 | 465,262 | -0.03(-0.32%) |
Mar 28, 2012 | 9.871 | 9.902 | 9.639 | 9.840 | 433,852 | -0.04(-0.39%) |
Mar 27, 2012 | 9.833 | 10.13 | 9.833 | 9.879 | 517,899 | +0.02(+0.24%) |
Mar 26, 2012 | 9.794 | 9.902 | 9.740 | 9.856 | 577,571 | +0.16(+1.68%) |
Mar 23, 2012 | 9.670 | 9.802 | 9.592 | 9.693 | 488,768 | +0.02(+0.16%) |
Mar 22, 2012 | 9.685 | 9.840 | 9.522 | 9.677 | 523,241 | -0.14(-1.42%) |
Mar 21, 2012 | 9.957 | 9.957 | 9.802 | 9.817 | 563,724 | -0.13(-1.33%) |
Mar 20, 2012 | 9.980 | 10.03 | 9.817 | 9.949 | 505,232 | -0.15(-1.46%) |
Mar 19, 2012 | 9.825 | 10.21 | 9.747 | 10.10 | 847,438 | +0.23(+2.28%) |
Mar 16, 2012 | 10.08 | 10.10 | 9.833 | 9.871 | 1,087,819 | -0.21(-2.08%) |
Mar 15, 2012 | 9.934 | 10.28 | 9.809 | 10.08 | 1,877,891 | +0.38(+3.92%) |
Mar 14, 2012 | 9.553 | 9.701 | 9.499 | 9.701 | 461,528 | +0.12(+1.30%) |
Mar 13, 2012 | 9.328 | 9.608 | 9.227 | 9.577 | 712,827 | +0.35(+3.78%) |
Mar 12, 2012 | 9.196 | 9.289 | 9.002 | 9.227 | 295,025 | +0.05(+0.59%) |
Mar 09, 2012 | 8.971 | 9.328 | 8.956 | 9.173 | 289,295 | +0.20(+2.25%) |
Mar 08, 2012 | 9.010 | 9.049 | 8.901 | 8.971 | 460,560 | +0.02(+0.26%) |
Mar 07, 2012 | 8.808 | 9.095 | 8.692 | 8.948 | 379,774 | +0.16(+1.77%) |
Mar 06, 2012 | 8.878 | 8.956 | 8.715 | 8.793 | 594,408 | -0.20(-2.24%) |
Mar 05, 2012 | 9.282 | 9.320 | 8.886 | 8.995 | 394,427 | -0.33(-3.50%) |
Mar 02, 2012 | 9.328 | 9.631 | 9.251 | 9.320 | 754,573 | -0.02(-0.17%) |
Mar 01, 2012 | 9.157 | 9.406 | 9.134 | 9.336 | 1,022,281 | +0.18(+1.95%) |
Feb 29, 2012 | 9.530 | 9.670 | 9.119 | 9.157 | 490,425 | -0.34(-3.59%) |
Feb 28, 2012 | 9.507 | 9.685 | 9.452 | 9.499 | 432,008 | -0.02(-0.24%) |
Feb 27, 2012 | 9.476 | 9.538 | 9.220 | 9.522 | 205,971 | -0.02(-0.16%) |
Feb 24, 2012 | 9.546 | 9.623 | 9.483 | 9.538 | 307,976 | +0.00(+0.00%) |
Feb 23, 2012 | 9.367 | 9.546 | 9.344 | 9.538 | 535,207 | +0.18(+1.91%) |
Feb 22, 2012 | 9.367 | 9.437 | 9.297 | 9.359 | 477,988 | -0.03(-0.33%) |
Feb 21, 2012 | 9.390 | 9.468 | 9.325 | 9.390 | 470,026 | +0.00(+0.00%) |
Feb 17, 2012 | 9.313 | 9.507 | 9.251 | 9.390 | 1,284,746 | +0.10(+1.09%) |
Feb 16, 2012 | 8.925 | 9.313 | 8.913 | 9.289 | 1,412,933 | +0.31(+3.46%) |
Feb 15, 2012 | 8.645 | 9.251 | 8.521 | 8.979 | 1,718,399 | +0.23(+2.66%) |
Feb 14, 2012 | 8.707 | 8.816 | 8.575 | 8.746 | 695,585 | -0.02(-0.27%) |
Feb 13, 2012 | 8.645 | 8.847 | 8.638 | 8.769 | 799,969 | +0.27(+3.20%) |
Feb 10, 2012 | 8.630 | 8.750 | 8.459 | 8.498 | 533,824 | -0.27(-3.10%) |
Feb 09, 2012 | 8.769 | 8.824 | 8.700 | 8.769 | 593,910 | +0.00(+0.00%) |
Feb 08, 2012 | 8.692 | 8.769 | 8.568 | 8.769 | 471,387 | +0.11(+1.25%) |
Feb 07, 2012 | 8.599 | 8.692 | 8.501 | 8.661 | 376,387 | +0.05(+0.63%) |
Feb 06, 2012 | 8.498 | 8.684 | 8.459 | 8.606 | 283,196 | +0.06(+0.73%) |
Feb 03, 2012 | 8.537 | 8.661 | 8.506 | 8.544 | 701,730 | +0.09(+1.10%) |
Feb 02, 2012 | 8.444 | 8.529 | 8.405 | 8.451 | 609,648 | +0.05(+0.55%) |
Feb 01, 2012 | 8.327 | 8.459 | 8.257 | 8.405 | 759,115 | +0.16(+1.98%) |
Jan 31, 2012 | 8.195 | 8.389 | 8.001 | 8.242 | 1,617,432 | +0.14(+1.72%) |
Jan 30, 2012 | 7.504 | 8.149 | 7.481 | 8.102 | 1,930,925 | +0.50(+6.53%) |
Jan 27, 2012 | 7.473 | 7.605 | 7.473 | 7.605 | 625,210 | +0.12(+1.55%) |
Jan 26, 2012 | 7.605 | 7.644 | 7.473 | 7.489 | 422,316 | -0.10(-1.33%) |
Jan 25, 2012 | 7.574 | 7.613 | 7.428 | 7.590 | 576,045 | -0.02(-0.31%) |
Jan 24, 2012 | 7.621 | 7.737 | 7.559 | 7.613 | 551,346 | -0.09(-1.11%) |
Jan 23, 2012 | 7.745 | 7.854 | 7.652 | 7.699 | 472,344 | -0.04(-0.50%) |
Jan 20, 2012 | 7.644 | 7.761 | 7.582 | 7.737 | 761,093 | +0.09(+1.22%) |
Jan 19, 2012 | 7.559 | 7.683 | 7.543 | 7.644 | 267,037 | +0.14(+1.86%) |
Jan 18, 2012 | 7.248 | 7.528 | 7.196 | 7.504 | 477,930 | +0.22(+2.98%) |
Jan 17, 2012 | 7.536 | 7.629 | 7.279 | 7.287 | 232,222 | -0.15(-1.98%) |
Jan 13, 2012 | 7.194 | 7.473 | 7.179 | 7.435 | 338,497 | +0.12(+1.70%) |
Jan 12, 2012 | 7.334 | 7.404 | 7.211 | 7.310 | 219,683 | +0.02(+0.21%) |
Jan 11, 2012 | 7.233 | 7.318 | 7.217 | 7.295 | 170,394 | +0.00(+0.00%) |
Jan 10, 2012 | 7.380 | 7.380 | 7.218 | 7.295 | 327,802 | +0.05(+0.64%) |
Jan 09, 2012 | 7.248 | 7.287 | 7.171 | 7.248 | 252,723 | +0.01(+0.11%) |
Jan 06, 2012 | 7.272 | 7.334 | 7.182 | 7.241 | 404,978 | -0.02(-0.32%) |
Jan 05, 2012 | 7.427 | 7.466 | 7.171 | 7.264 | 551,677 | -0.23(-3.11%) |
Jan 04, 2012 | 7.497 | 7.559 | 7.427 | 7.497 | 306,452 | +0.01(+0.10%) |
Dec 30, 2011 | 7.520 | 7.660 | 7.489 | 7.489 | 348,540 | -0.12(-1.53%) |
Dec 29, 2011 | 7.605 | 7.761 | 7.590 | 7.605 | 222,609 | +0.05(+0.62%) |
Dec 28, 2011 | 7.691 | 7.691 | 7.512 | 7.559 | 335,084 | -0.18(-2.31%) |
Dec 27, 2011 | 7.605 | 7.768 | 7.536 | 7.737 | 169,654 | +0.09(+1.12%) |
Dec 23, 2011 | 7.714 | 7.714 | 7.520 | 7.652 | 214,209 | -0.04(-0.50%) |
Dec 21, 2011 | 7.675 | 7.737 | 7.559 | 7.691 | 494,912 | -0.02(-0.30%) |
Dec 20, 2011 | 7.706 | 7.761 | 7.621 | 7.714 | 528,890 | +0.23(+3.11%) |
Dec 19, 2011 | 7.722 | 7.729 | 7.396 | 7.481 | 604,872 | -0.16(-2.03%) |
Dec 16, 2011 | 7.536 | 7.683 | 7.411 | 7.636 | 840,006 | +0.14(+1.86%) |
Dec 15, 2011 | 7.730 | 7.730 | 7.450 | 7.497 | 556,098 | -0.08(-1.02%) |
Dec 14, 2011 | 7.582 | 7.761 | 7.473 | 7.574 | 627,045 | -0.12(-1.51%) |
Dec 13, 2011 | 7.706 | 7.916 | 7.605 | 7.691 | 822,065 | +0.09(+1.23%) |
Dec 12, 2011 | 7.660 | 7.730 | 7.489 | 7.598 | 328,078 | -0.14(-1.81%) |
Dec 09, 2011 | 7.683 | 7.846 | 7.567 | 7.737 | 645,845 | +0.29(+3.96%) |
Dec 08, 2011 | 7.512 | 7.605 | 7.342 | 7.442 | 405,841 | -0.19(-2.54%) |
Dec 07, 2011 | 7.380 | 7.699 | 7.264 | 7.636 | 479,474 | +0.18(+2.39%) |
Dec 06, 2011 | 7.225 | 7.567 | 7.194 | 7.458 | 753,282 | +0.24(+3.33%) |
Dec 05, 2011 | 7.373 | 7.442 | 7.124 | 7.217 | 489,391 | +0.02(+0.22%) |
Dec 02, 2011 | 7.342 | 7.404 | 7.147 | 7.202 | 390,131 | +0.01(+0.11%) |
Dec 01, 2011 | 7.256 | 7.450 | 7.134 | 7.194 | 499,614 | -0.12(-1.70%) |
Nov 30, 2011 | 7.295 | 7.419 | 7.109 | 7.318 | 772,944 | +0.38(+5.48%) |
Nov 29, 2011 | 6.930 | 7.078 | 6.806 | 6.938 | 643,678 | +0.07(+1.02%) |
Nov 28, 2011 | 6.822 | 6.985 | 6.744 | 6.868 | 580,890 | +0.34(+5.23%) |
Nov 25, 2011 | 6.519 | 6.783 | 6.504 | 6.527 | 191,632 | -0.11(-1.64%) |
Nov 23, 2011 | 6.814 | 6.891 | 6.612 | 6.635 | 588,298 | -0.26(-3.82%) |
Nov 22, 2011 | 7.078 | 7.287 | 6.884 | 6.899 | 1,092,620 | -0.07(-1.00%) |
Nov 21, 2011 | 6.829 | 7.000 | 6.705 | 6.969 | 772,807 | +0.00(+0.00%) |
Nov 18, 2011 | 6.938 | 7.163 | 6.822 | 6.969 | 1,704,425 | +0.14(+2.05%) |
Nov 17, 2011 | 6.449 | 6.891 | 6.061 | 6.829 | 6,040,266 | +1.43(+26.44%) |
Nov 16, 2011 | 5.502 | 5.642 | 5.386 | 5.401 | 279,830 | -0.21(-3.73%) |
Nov 15, 2011 | 5.401 | 5.665 | 5.339 | 5.611 | 202,612 | +0.16(+2.84%) |
Nov 14, 2011 | 5.603 | 5.650 | 5.394 | 5.456 | 313,735 | -0.21(-3.70%) |
Nov 11, 2011 | 5.595 | 5.782 | 5.564 | 5.665 | 287,697 | +0.17(+3.11%) |
Nov 10, 2011 | 5.580 | 5.673 | 5.386 | 5.494 | 198,117 | +0.05(+1.00%) |
Nov 09, 2011 | 5.394 | 5.510 | 5.394 | 5.440 | 367,619 | -0.19(-3.44%) |
Nov 08, 2011 | 5.634 | 5.673 | 5.440 | 5.634 | 218,514 | +0.06(+1.11%) |
Nov 07, 2011 | 5.494 | 5.626 | 5.339 | 5.572 | 197,196 | +0.05(+0.84%) |
Nov 04, 2011 | 5.526 | 5.626 | 5.435 | 5.526 | 210,561 | -0.08(-1.38%) |
Nov 03, 2011 | 5.487 | 5.619 | 5.300 | 5.603 | 430,419 | +0.19(+3.44%) |
Nov 02, 2011 | 5.176 | 5.432 | 5.122 | 5.417 | 338,897 | +0.38(+7.55%) |
Nov 01, 2011 | 5.044 | 5.246 | 4.889 | 5.037 | 480,695 | -0.29(-5.53%) |
Oct 31, 2011 | 5.417 | 5.557 | 5.332 | 5.332 | 549,377 | -0.23(-4.05%) |
Oct 28, 2011 | 5.471 | 5.626 | 5.409 | 5.557 | 374,438 | +0.07(+1.27%) |
Oct 27, 2011 | 5.425 | 5.626 | 5.269 | 5.487 | 886,832 | +0.33(+6.32%) |
Oct 26, 2011 | 4.967 | 5.401 | 4.967 | 5.161 | 1,362,849 | +0.66(+14.66%) |
Oct 25, 2011 | 4.587 | 4.641 | 4.431 | 4.501 | 308,318 | -0.16(-3.33%) |
Oct 24, 2011 | 4.408 | 4.656 | 4.268 | 4.656 | 295,462 | +0.26(+5.82%) |
Oct 21, 2011 | 4.307 | 4.408 | 4.183 | 4.400 | 494,054 | +0.18(+4.23%) |
Oct 20, 2011 | 4.307 | 4.307 | 4.074 | 4.222 | 232,897 | -0.06(-1.45%) |
Oct 19, 2011 | 4.361 | 4.447 | 4.230 | 4.284 | 304,997 | -0.11(-2.47%) |
Oct 18, 2011 | 4.206 | 4.455 | 4.136 | 4.392 | 326,381 | +0.20(+4.81%) |
Oct 17, 2011 | 4.424 | 4.431 | 4.159 | 4.191 | 304,751 | -0.31(-6.90%) |
Oct 14, 2011 | 4.330 | 4.509 | 4.268 | 4.501 | 200,058 | +0.23(+5.26%) |
Oct 13, 2011 | 4.276 | 4.330 | 4.152 | 4.276 | 150,323 | -0.05(-1.25%) |
Oct 12, 2011 | 4.198 | 4.338 | 4.144 | 4.330 | 488,717 | +0.16(+3.91%) |
Oct 11, 2011 | 4.059 | 4.191 | 4.020 | 4.167 | 373,795 | +0.04(+0.94%) |
Oct 10, 2011 | 3.950 | 4.136 | 3.888 | 4.129 | 375,456 | +0.29(+7.47%) |
Oct 07, 2011 | 4.028 | 4.074 | 3.826 | 3.841 | 462,902 | -0.17(-4.26%) |
Oct 06, 2011 | 3.841 | 4.028 | 3.841 | 4.012 | 324,721 | +0.22(+5.73%) |
Oct 05, 2011 | 3.849 | 3.865 | 3.647 | 3.795 | 293,649 | -0.05(-1.41%) |
Oct 04, 2011 | 3.399 | 3.896 | 3.360 | 3.849 | 691,895 | +0.39(+11.21%) |
Oct 03, 2011 | 3.671 | 3.834 | 3.461 | 3.461 | 643,950 | -0.24(-6.50%) |
Sep 30, 2011 | 3.694 | 3.857 | 3.679 | 3.702 | 404,744 | -0.12(-3.25%) |
Sep 29, 2011 | 3.927 | 3.927 | 3.601 | 3.826 | 603,439 | +0.03(+0.82%) |
Sep 28, 2011 | 4.043 | 4.067 | 3.795 | 3.795 | 538,562 | -0.25(-6.14%) |
Sep 27, 2011 | 4.098 | 4.144 | 3.973 | 4.043 | 577,776 | +0.08(+1.96%) |
Sep 26, 2011 | 3.997 | 4.354 | 3.756 | 3.966 | 212,413 | +0.11(+2.82%) |
Sep 23, 2011 | 3.733 | 3.958 | 3.702 | 3.857 | 332,436 | +0.12(+3.33%) |
Sep 22, 2011 | 3.779 | 3.896 | 3.585 | 3.733 | 450,741 | -0.33(-8.03%) |
Sep 21, 2011 | 4.307 | 4.392 | 4.043 | 4.059 | 280,783 | -0.27(-6.27%) |
Sep 20, 2011 | 4.540 | 4.633 | 4.330 | 4.330 | 326,831 | -0.21(-4.62%) |
Sep 19, 2011 | 4.493 | 4.618 | 4.424 | 4.540 | 300,531 | -0.08(-1.68%) |
Sep 16, 2011 | 4.726 | 4.896 | 4.540 | 4.618 | 410,404 | -0.05(-1.16%) |
Sep 15, 2011 | 4.555 | 4.680 | 4.501 | 4.672 | 390,498 | +0.19(+4.33%) |
Sep 14, 2011 | 4.439 | 4.602 | 4.261 | 4.478 | 299,762 | +0.11(+2.49%) |
Sep 13, 2011 | 4.330 | 4.439 | 4.206 | 4.369 | 422,464 | +0.08(+1.81%) |
Sep 12, 2011 | 4.346 | 4.555 | 4.261 | 4.292 | 451,958 | -0.16(-3.49%) |
Sep 09, 2011 | 4.540 | 4.641 | 4.385 | 4.447 | 424,479 | -0.14(-3.05%) |
Sep 08, 2011 | 4.796 | 4.905 | 4.563 | 4.587 | 323,196 | -0.26(-5.44%) |
Sep 07, 2011 | 4.773 | 4.936 | 4.765 | 4.850 | 420,964 | +0.19(+3.99%) |
Sep 06, 2011 | 4.540 | 4.695 | 4.517 | 4.664 | 382,316 | -0.08(-1.64%) |
Sep 02, 2011 | 4.982 | 5.052 | 4.718 | 4.742 | 434,442 | -0.43(-8.26%) |
Sep 01, 2011 | 5.277 | 5.487 | 5.138 | 5.169 | 419,710 | -0.12(-2.35%) |
Aug 31, 2011 | 5.246 | 5.386 | 5.145 | 5.293 | 373,983 | +0.09(+1.79%) |
Aug 30, 2011 | 5.091 | 5.269 | 4.975 | 5.200 | 219,268 | +0.08(+1.52%) |
Aug 29, 2011 | 4.874 | 5.161 | 4.843 | 5.122 | 381,366 | +0.33(+6.97%) |
Aug 26, 2011 | 4.587 | 4.827 | 4.486 | 4.788 | 196,047 | +0.16(+3.35%) |
Aug 25, 2011 | 4.827 | 4.881 | 4.594 | 4.633 | 242,550 | -0.12(-2.61%) |
Aug 24, 2011 | 4.625 | 4.827 | 4.595 | 4.757 | 207,251 | +0.10(+2.17%) |
Aug 23, 2011 | 4.439 | 4.656 | 4.354 | 4.656 | 303,000 | +0.26(+6.01%) |
Aug 22, 2011 | 4.587 | 4.625 | 4.276 | 4.392 | 201,313 | -0.05(-1.05%) |
Aug 19, 2011 | 4.548 | 4.742 | 4.400 | 4.439 | 270,533 | -0.15(-3.21%) |
Aug 18, 2011 | 4.881 | 4.905 | 4.540 | 4.587 | 309,680 | -0.53(-10.32%) |
Aug 17, 2011 | 5.238 | 5.269 | 5.044 | 5.114 | 264,453 | -0.08(-1.49%) |
Aug 16, 2011 | 5.238 | 5.277 | 5.044 | 5.192 | 245,624 | -0.15(-2.76%) |
Aug 15, 2011 | 5.293 | 5.440 | 5.176 | 5.339 | 253,344 | +0.12(+2.23%) |
Aug 12, 2011 | 5.463 | 5.650 | 5.207 | 5.223 | 362,086 | -0.17(-3.17%) |
Aug 11, 2011 | 5.169 | 5.487 | 5.083 | 5.394 | 412,161 | +0.36(+7.09%) |
Aug 10, 2011 | 5.448 | 5.588 | 5.013 | 5.037 | 604,428 | -0.63(-11.10%) |
Aug 09, 2011 | 5.689 | 5.665 | 4.742 | 5.665 | 722,574 | +0.43(+8.31%) |
Aug 08, 2011 | 5.689 | 5.859 | 5.223 | 5.231 | 1,196,056 | -0.67(-11.32%) |
Aug 05, 2011 | 5.937 | 6.069 | 5.557 | 5.898 | 605,387 | +0.06(+1.06%) |
Aug 04, 2011 | 6.177 | 6.395 | 5.836 | 5.836 | 559,920 | -0.45(-7.16%) |
Aug 03, 2011 | 6.162 | 6.356 | 6.077 | 6.286 | 463,402 | +0.15(+2.40%) |
Aug 02, 2011 | 6.402 | 6.589 | 6.123 | 6.139 | 464,313 | -0.28(-4.35%) |
Aug 01, 2011 | 6.744 | 6.860 | 6.294 | 6.418 | 764,821 | -0.23(-3.50%) |
Jul 29, 2011 | 6.395 | 6.837 | 6.271 | 6.651 | 466,814 | +0.12(+1.78%) |
Jul 28, 2011 | 6.449 | 6.899 | 6.395 | 6.534 | 944,462 | +0.10(+1.57%) |
Jul 27, 2011 | 6.503 | 6.573 | 5.813 | 6.434 | 1,664,986 | +0.86(+15.46%) |
Jul 26, 2011 | 5.650 | 5.689 | 5.502 | 5.572 | 343,054 | -0.06(-1.10%) |
Jul 25, 2011 | 5.634 | 5.758 | 5.557 | 5.634 | 399,191 | -0.10(-1.76%) |
Jul 22, 2011 | 5.758 | 5.774 | 5.720 | 5.735 | 191,729 | -0.08(-1.34%) |
Jul 21, 2011 | 5.836 | 5.952 | 5.774 | 5.813 | 311,235 | +0.02(+0.27%) |
Jul 20, 2011 | 5.937 | 5.960 | 5.720 | 5.797 | 155,626 | -0.14(-2.35%) |
Jul 19, 2011 | 5.890 | 6.014 | 5.805 | 5.937 | 208,168 | +0.16(+2.68%) |
Jul 18, 2011 | 5.999 | 6.053 | 5.766 | 5.782 | 233,291 | -0.27(-4.49%) |
Jul 15, 2011 | 5.983 | 6.193 | 5.983 | 6.053 | 292,682 | +0.10(+1.69%) |
Jul 14, 2011 | 6.108 | 6.154 | 5.867 | 5.952 | 201,805 | -0.15(-2.42%) |
Jul 13, 2011 | 6.154 | 6.240 | 6.045 | 6.100 | 181,398 | +0.02(+0.26%) |
Jul 12, 2011 | 6.146 | 6.271 | 6.069 | 6.084 | 231,857 | -0.12(-1.88%) |
Jul 11, 2011 | 6.294 | 6.348 | 6.154 | 6.201 | 180,138 | -0.21(-3.27%) |
Jul 08, 2011 | 6.333 | 6.441 | 6.240 | 6.410 | 223,860 | -0.05(-0.72%) |
Jul 07, 2011 | 6.457 | 6.620 | 6.426 | 6.457 | 235,594 | +0.10(+1.59%) |
Jul 06, 2011 | 6.387 | 6.596 | 6.333 | 6.356 | 150,357 | -0.06(-0.97%) |
Jul 05, 2011 | 6.309 | 6.441 | 6.201 | 6.418 | 286,213 | +0.12(+1.85%) |
Jul 01, 2011 | 6.108 | 6.317 | 6.092 | 6.302 | 396,557 | +0.21(+3.44%) |
Jun 30, 2011 | 5.999 | 6.123 | 5.991 | 6.092 | 222,805 | +0.11(+1.82%) |
Jun 29, 2011 | 5.929 | 6.014 | 5.875 | 5.983 | 192,616 | +0.09(+1.58%) |
Jun 28, 2011 | 5.758 | 5.906 | 5.758 | 5.890 | 212,705 | +0.15(+2.57%) |
Jun 27, 2011 | 5.657 | 5.789 | 5.541 | 5.743 | 417,137 | +0.02(+0.41%) |
Jun 24, 2011 | 5.945 | 5.952 | 5.681 | 5.720 | 723,802 | -0.20(-3.41%) |
Jun 23, 2011 | 5.797 | 5.945 | 5.712 | 5.921 | 241,372 | +0.00(+0.00%) |
Jun 22, 2011 | 6.092 | 6.092 | 5.859 | 5.921 | 332,159 | -0.24(-3.90%) |
Jun 21, 2011 | 5.976 | 6.193 | 5.952 | 6.162 | 239,742 | +0.26(+4.34%) |
Jun 20, 2011 | 5.914 | 5.929 | 5.875 | 5.906 | 221,078 | -0.02(-0.26%) |
Jun 17, 2011 | 5.952 | 6.014 | 5.797 | 5.921 | 421,791 | +0.07(+1.19%) |
Jun 16, 2011 | 5.727 | 5.890 | 5.665 | 5.851 | 259,680 | +0.13(+2.31%) |
Jun 15, 2011 | 5.813 | 5.895 | 5.689 | 5.720 | 543,807 | -0.21(-3.53%) |
Jun 14, 2011 | 5.642 | 6.069 | 5.595 | 5.929 | 493,639 | +0.40(+7.30%) |
Jun 13, 2011 | 5.533 | 5.564 | 5.363 | 5.526 | 231,981 | +0.03(+0.57%) |
Jun 10, 2011 | 5.603 | 5.634 | 5.448 | 5.494 | 326,041 | -0.17(-3.01%) |
Jun 09, 2011 | 5.611 | 5.751 | 5.611 | 5.665 | 212,512 | +0.07(+1.25%) |
Jun 08, 2011 | 5.665 | 5.820 | 5.549 | 5.595 | 195,949 | -0.12(-2.17%) |
Jun 07, 2011 | 5.867 | 5.875 | 5.720 | 5.720 | 176,506 | -0.10(-1.73%) |
Jun 06, 2011 | 6.045 | 6.100 | 5.805 | 5.820 | 402,593 | -0.26(-4.21%) |