Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.010 | 5.020 | 4.750 | 4.890 | 778,005 | -0.13(-2.59%) |
May 30, 2012 | 5.140 | 5.180 | 4.980 | 5.020 | 812,724 | -0.23(-4.38%) |
May 29, 2012 | 5.110 | 5.310 | 5.110 | 5.250 | 421,713 | +0.20(+3.96%) |
May 25, 2012 | 4.970 | 5.070 | 4.951 | 5.050 | 312,909 | +0.06(+1.20%) |
May 24, 2012 | 5.030 | 5.070 | 4.870 | 4.990 | 346,171 | -0.04(-0.80%) |
May 23, 2012 | 4.920 | 5.080 | 4.750 | 5.030 | 563,154 | +0.05(+1.00%) |
May 22, 2012 | 5.170 | 5.290 | 4.920 | 4.980 | 512,060 | -0.17(-3.30%) |
May 21, 2012 | 4.920 | 5.155 | 4.890 | 5.150 | 477,660 | +0.25(+5.10%) |
May 18, 2012 | 5.010 | 5.080 | 4.900 | 4.900 | 538,217 | -0.10(-2.00%) |
May 17, 2012 | 5.170 | 5.170 | 4.990 | 5.000 | 537,316 | -0.14(-2.72%) |
May 16, 2012 | 5.170 | 5.330 | 5.120 | 5.140 | 652,627 | -0.02(-0.39%) |
May 15, 2012 | 5.190 | 5.250 | 5.140 | 5.160 | 672,256 | -0.05(-0.96%) |
May 14, 2012 | 5.100 | 5.270 | 5.080 | 5.210 | 613,980 | +0.02(+0.39%) |
May 11, 2012 | 5.290 | 5.430 | 5.160 | 5.190 | 490,763 | -0.17(-3.17%) |
May 10, 2012 | 5.300 | 5.440 | 5.230 | 5.360 | 451,101 | +0.12(+2.29%) |
May 09, 2012 | 5.240 | 5.280 | 5.150 | 5.240 | 761,640 | -0.11(-2.06%) |
May 08, 2012 | 5.240 | 5.400 | 5.110 | 5.350 | 1,088,716 | +0.04(+0.75%) |
May 07, 2012 | 5.260 | 5.350 | 5.140 | 5.310 | 788,666 | +0.02(+0.38%) |
May 04, 2012 | 5.260 | 5.370 | 5.230 | 5.290 | 853,805 | -0.03(-0.56%) |
May 03, 2012 | 5.510 | 5.550 | 5.210 | 5.320 | 1,032,687 | -0.17(-3.10%) |
May 02, 2012 | 5.260 | 5.520 | 5.260 | 5.490 | 1,381,942 | +0.26(+4.97%) |
May 01, 2012 | 5.190 | 5.280 | 5.110 | 5.230 | 1,415,683 | +0.06(+1.16%) |
Apr 30, 2012 | 5.300 | 5.300 | 5.150 | 5.170 | 636,599 | -0.16(-3.00%) |
Apr 27, 2012 | 5.440 | 5.440 | 5.260 | 5.330 | 590,922 | -0.09(-1.66%) |
Apr 26, 2012 | 5.360 | 5.465 | 5.260 | 5.420 | 417,894 | +0.03(+0.56%) |
Apr 25, 2012 | 5.240 | 5.390 | 5.110 | 5.390 | 765,935 | +0.24(+4.66%) |
Apr 24, 2012 | 5.270 | 5.320 | 5.110 | 5.150 | 566,006 | -0.10(-1.90%) |
Apr 23, 2012 | 5.130 | 5.280 | 4.960 | 5.250 | 584,687 | +0.00(+0.00%) |
Apr 20, 2012 | 5.200 | 5.370 | 5.150 | 5.250 | 741,912 | +0.12(+2.34%) |
Apr 19, 2012 | 5.170 | 5.280 | 5.100 | 5.130 | 566,169 | -0.05(-0.97%) |
Apr 18, 2012 | 5.290 | 5.390 | 5.170 | 5.180 | 621,239 | -0.15(-2.81%) |
Apr 17, 2012 | 5.270 | 5.470 | 5.270 | 5.330 | 474,010 | +0.13(+2.50%) |
Apr 16, 2012 | 5.390 | 5.440 | 5.180 | 5.200 | 526,291 | -0.14(-2.62%) |
Apr 13, 2012 | 5.580 | 5.620 | 5.340 | 5.340 | 431,539 | -0.29(-5.15%) |
Apr 12, 2012 | 5.420 | 5.670 | 5.380 | 5.630 | 488,644 | +0.21(+3.87%) |
Apr 11, 2012 | 5.480 | 5.540 | 5.350 | 5.420 | 612,161 | +0.02(+0.37%) |
Apr 10, 2012 | 5.560 | 5.620 | 5.400 | 5.400 | 766,187 | -0.15(-2.70%) |
Apr 09, 2012 | 5.590 | 5.700 | 5.530 | 5.550 | 688,846 | -0.19(-3.31%) |
Apr 05, 2012 | 5.920 | 5.960 | 5.710 | 5.740 | 746,128 | -0.23(-3.85%) |
Apr 04, 2012 | 6.040 | 6.090 | 5.930 | 5.970 | 449,586 | -0.18(-2.93%) |
Apr 03, 2012 | 6.170 | 6.250 | 6.120 | 6.150 | 557,047 | -0.03(-0.49%) |
Apr 02, 2012 | 5.940 | 6.270 | 5.900 | 6.180 | 705,263 | +0.21(+3.52%) |
Mar 30, 2012 | 6.050 | 6.100 | 5.920 | 5.970 | 517,648 | -0.04(-0.67%) |
Mar 29, 2012 | 6.010 | 6.050 | 5.890 | 6.010 | 652,966 | -0.07(-1.15%) |
Mar 28, 2012 | 6.090 | 6.120 | 5.950 | 6.080 | 624,047 | -0.03(-0.49%) |
Mar 27, 2012 | 6.300 | 6.320 | 6.110 | 6.110 | 740,479 | -0.19(-3.02%) |
Mar 26, 2012 | 5.950 | 6.300 | 5.950 | 6.300 | 1,165,362 | +0.43(+7.33%) |
Mar 23, 2012 | 5.820 | 5.900 | 5.770 | 5.870 | 1,080,736 | +0.06(+1.03%) |
Mar 22, 2012 | 5.970 | 5.970 | 5.690 | 5.810 | 1,394,240 | -0.27(-4.44%) |
Mar 21, 2012 | 6.170 | 6.190 | 5.960 | 6.080 | 843,538 | -0.07(-1.14%) |
Mar 20, 2012 | 6.340 | 6.380 | 6.120 | 6.150 | 1,222,532 | -0.27(-4.21%) |
Mar 19, 2012 | 6.410 | 6.520 | 6.320 | 6.420 | 1,067,402 | +0.03(+0.47%) |
Mar 16, 2012 | 6.150 | 6.460 | 6.140 | 6.390 | 1,612,788 | +0.27(+4.41%) |
Mar 15, 2012 | 6.070 | 6.120 | 5.895 | 6.120 | 569,347 | +0.05(+0.82%) |
Mar 14, 2012 | 6.140 | 6.150 | 6.050 | 6.070 | 628,295 | -0.08(-1.30%) |
Mar 13, 2012 | 5.890 | 6.150 | 5.820 | 6.150 | 998,325 | +0.30(+5.13%) |
Mar 12, 2012 | 5.990 | 6.040 | 5.811 | 5.850 | 618,290 | -0.14(-2.34%) |
Mar 09, 2012 | 6.000 | 6.140 | 5.990 | 5.990 | 1,038,202 | -0.01(-0.17%) |
Mar 08, 2012 | 6.010 | 6.070 | 5.900 | 6.000 | 1,047,136 | +0.03(+0.50%) |
Mar 07, 2012 | 5.920 | 6.020 | 5.920 | 5.970 | 1,303,758 | +0.10(+1.70%) |
Mar 06, 2012 | 6.290 | 6.350 | 5.820 | 5.870 | 2,310,051 | -0.49(-7.70%) |
Mar 05, 2012 | 6.400 | 6.450 | 6.290 | 6.360 | 792,476 | -0.06(-0.93%) |
Mar 02, 2012 | 6.480 | 6.540 | 6.350 | 6.420 | 918,894 | -0.08(-1.23%) |
Mar 01, 2012 | 6.360 | 6.560 | 6.360 | 6.500 | 859,308 | +0.17(+2.69%) |
Feb 29, 2012 | 6.510 | 6.610 | 6.300 | 6.330 | 865,201 | -0.14(-2.16%) |
Feb 28, 2012 | 6.450 | 6.500 | 6.350 | 6.470 | 1,419,342 | +0.04(+0.62%) |
Feb 27, 2012 | 6.530 | 6.540 | 6.400 | 6.430 | 1,308,815 | -0.13(-1.98%) |
Feb 24, 2012 | 6.540 | 6.680 | 6.520 | 6.560 | 1,082,919 | +0.06(+0.92%) |
Feb 23, 2012 | 7.140 | 7.180 | 6.500 | 6.500 | 1,804,537 | -0.63(-8.84%) |
Feb 22, 2012 | 6.930 | 7.190 | 6.930 | 7.130 | 1,270,333 | +0.16(+2.30%) |
Feb 21, 2012 | 6.820 | 7.050 | 6.750 | 6.970 | 835,946 | +0.17(+2.50%) |
Feb 17, 2012 | 6.540 | 6.800 | 6.540 | 6.800 | 845,133 | +0.31(+4.78%) |
Feb 16, 2012 | 6.380 | 6.640 | 6.380 | 6.490 | 842,505 | +0.09(+1.41%) |
Feb 15, 2012 | 6.620 | 6.670 | 6.380 | 6.400 | 674,720 | -0.19(-2.88%) |
Feb 14, 2012 | 6.690 | 6.800 | 6.560 | 6.590 | 626,060 | -0.09(-1.35%) |
Feb 13, 2012 | 6.760 | 6.810 | 6.500 | 6.680 | 813,511 | +0.04(+0.60%) |
Feb 10, 2012 | 6.570 | 6.750 | 6.570 | 6.640 | 624,045 | -0.06(-0.90%) |
Feb 09, 2012 | 6.710 | 6.740 | 6.590 | 6.700 | 687,626 | +0.03(+0.45%) |
Feb 08, 2012 | 6.680 | 6.760 | 6.560 | 6.670 | 520,885 | +0.02(+0.30%) |
Feb 07, 2012 | 6.650 | 6.680 | 6.540 | 6.650 | 581,588 | -0.03(-0.45%) |
Feb 06, 2012 | 6.560 | 6.680 | 6.490 | 6.680 | 550,814 | +0.10(+1.52%) |
Feb 03, 2012 | 6.650 | 6.680 | 6.530 | 6.580 | 808,812 | +0.08(+1.23%) |
Feb 02, 2012 | 6.730 | 6.736 | 6.480 | 6.500 | 1,378,394 | -0.22(-3.27%) |
Feb 01, 2012 | 6.540 | 6.750 | 6.450 | 6.720 | 1,052,777 | +0.22(+3.38%) |
Jan 31, 2012 | 6.500 | 6.620 | 6.370 | 6.500 | 644,463 | +0.04(+0.62%) |
Jan 30, 2012 | 6.520 | 6.550 | 6.380 | 6.460 | 885,418 | -0.15(-2.27%) |
Jan 27, 2012 | 6.470 | 6.630 | 6.450 | 6.610 | 584,124 | +0.12(+1.85%) |
Jan 26, 2012 | 6.410 | 6.570 | 6.410 | 6.490 | 853,656 | +0.00(+0.00%) |
Jan 25, 2012 | 6.410 | 6.520 | 6.320 | 6.490 | 851,407 | +0.06(+0.93%) |
Jan 24, 2012 | 6.330 | 6.450 | 6.280 | 6.430 | 1,284,613 | +0.05(+0.78%) |
Jan 23, 2012 | 6.350 | 6.440 | 6.330 | 6.380 | 796,084 | +0.03(+0.47%) |
Jan 20, 2012 | 6.400 | 6.510 | 6.330 | 6.350 | 1,079,148 | -0.12(-1.85%) |
Jan 19, 2012 | 6.490 | 6.530 | 6.410 | 6.470 | 1,100,233 | -0.05(-0.77%) |
Jan 18, 2012 | 6.230 | 6.520 | 6.200 | 6.520 | 1,426,914 | +0.26(+4.15%) |
Jan 17, 2012 | 6.820 | 6.940 | 6.250 | 6.260 | 2,820,647 | -0.66(-9.54%) |
Jan 13, 2012 | 7.080 | 7.230 | 6.900 | 6.920 | 799,661 | -0.29(-4.02%) |
Jan 12, 2012 | 7.400 | 7.440 | 7.100 | 7.210 | 817,618 | -0.18(-2.44%) |
Jan 11, 2012 | 7.510 | 7.560 | 7.380 | 7.390 | 669,714 | -0.17(-2.25%) |
Jan 10, 2012 | 7.430 | 7.570 | 7.400 | 7.560 | 1,060,509 | +0.28(+3.85%) |
Jan 09, 2012 | 7.400 | 7.423 | 7.250 | 7.280 | 1,180,699 | -0.10(-1.36%) |
Jan 06, 2012 | 7.480 | 7.490 | 7.310 | 7.380 | 906,737 | -0.09(-1.20%) |
Jan 05, 2012 | 7.490 | 7.525 | 7.350 | 7.470 | 688,569 | -0.08(-1.06%) |
Jan 04, 2012 | 7.400 | 7.620 | 7.290 | 7.550 | 1,214,377 | +0.38(+5.30%) |
Dec 30, 2011 | 7.240 | 7.310 | 7.170 | 7.170 | 540,643 | -0.07(-0.97%) |
Dec 29, 2011 | 7.090 | 7.340 | 7.060 | 7.240 | 578,989 | +0.18(+2.55%) |
Dec 28, 2011 | 7.450 | 7.459 | 7.050 | 7.060 | 1,072,077 | -0.39(-5.23%) |
Dec 27, 2011 | 7.390 | 7.480 | 7.350 | 7.450 | 707,565 | +0.06(+0.81%) |
Dec 23, 2011 | 7.340 | 7.480 | 7.320 | 7.390 | 602,560 | +0.18(+2.50%) |
Dec 21, 2011 | 7.140 | 7.250 | 7.000 | 7.210 | 1,000,481 | +0.07(+0.98%) |
Dec 20, 2011 | 6.920 | 7.170 | 6.920 | 7.140 | 1,143,799 | +0.42(+6.25%) |
Dec 19, 2011 | 7.040 | 7.140 | 6.720 | 6.720 | 1,158,171 | -0.28(-4.00%) |
Dec 16, 2011 | 6.780 | 7.100 | 6.750 | 7.000 | 3,315,816 | +0.31(+4.63%) |
Dec 15, 2011 | 6.490 | 6.700 | 6.370 | 6.690 | 1,495,548 | +0.33(+5.19%) |
Dec 14, 2011 | 6.550 | 6.575 | 6.280 | 6.360 | 1,474,674 | -0.30(-4.50%) |
Dec 13, 2011 | 6.830 | 7.019 | 6.640 | 6.660 | 1,344,447 | -0.12(-1.77%) |
Dec 12, 2011 | 6.960 | 6.960 | 6.610 | 6.780 | 827,739 | -0.27(-3.83%) |
Dec 09, 2011 | 6.890 | 7.130 | 6.800 | 7.050 | 1,486,506 | +0.19(+2.77%) |
Dec 08, 2011 | 6.920 | 7.030 | 6.830 | 6.860 | 1,239,131 | -0.14(-2.00%) |
Dec 07, 2011 | 6.890 | 7.070 | 6.790 | 7.000 | 1,303,516 | +0.04(+0.57%) |
Dec 06, 2011 | 6.990 | 7.060 | 6.910 | 6.960 | 1,289,729 | -0.03(-0.43%) |
Dec 05, 2011 | 7.000 | 7.070 | 6.890 | 6.990 | 1,335,844 | +0.12(+1.75%) |
Dec 02, 2011 | 7.000 | 7.050 | 6.830 | 6.870 | 1,026,159 | -0.03(-0.43%) |
Dec 01, 2011 | 6.900 | 7.020 | 6.830 | 6.900 | 1,171,515 | -0.06(-0.86%) |
Nov 30, 2011 | 6.850 | 6.960 | 6.750 | 6.960 | 2,257,669 | +0.48(+7.41%) |
Nov 29, 2011 | 6.350 | 6.490 | 6.210 | 6.480 | 1,443,884 | +0.15(+2.37%) |
Nov 28, 2011 | 6.250 | 6.420 | 6.180 | 6.330 | 1,123,592 | +0.37(+6.21%) |
Nov 25, 2011 | 5.800 | 6.020 | 5.785 | 5.960 | 503,071 | +0.14(+2.41%) |
Nov 23, 2011 | 6.370 | 6.370 | 5.820 | 5.820 | 1,587,960 | -0.64(-9.91%) |
Nov 22, 2011 | 6.500 | 6.630 | 6.370 | 6.460 | 690,066 | -0.07(-1.07%) |
Nov 21, 2011 | 6.510 | 6.610 | 6.270 | 6.530 | 984,902 | -0.16(-2.39%) |
Nov 18, 2011 | 6.540 | 6.810 | 6.520 | 6.690 | 862,547 | +0.20(+3.08%) |
Nov 17, 2011 | 6.780 | 6.810 | 6.440 | 6.490 | 1,328,396 | -0.29(-4.28%) |
Nov 16, 2011 | 6.620 | 7.040 | 6.590 | 6.780 | 1,324,874 | +0.06(+0.89%) |
Nov 15, 2011 | 6.510 | 6.720 | 6.430 | 6.720 | 840,257 | +0.17(+2.60%) |
Nov 14, 2011 | 6.500 | 6.590 | 6.430 | 6.550 | 903,789 | +0.01(+0.15%) |
Nov 11, 2011 | 6.500 | 6.595 | 6.450 | 6.540 | 1,084,262 | +0.11(+1.71%) |
Nov 10, 2011 | 6.430 | 6.510 | 6.270 | 6.430 | 1,208,519 | +0.15(+2.39%) |
Nov 09, 2011 | 6.450 | 6.580 | 6.280 | 6.280 | 1,433,837 | -0.44(-6.55%) |
Nov 08, 2011 | 6.380 | 6.730 | 6.340 | 6.720 | 1,532,943 | +0.43(+6.84%) |
Nov 07, 2011 | 6.120 | 6.320 | 6.080 | 6.290 | 1,146,988 | +0.18(+2.95%) |
Nov 04, 2011 | 5.860 | 6.170 | 5.860 | 6.110 | 1,039,868 | +0.18(+3.04%) |
Nov 03, 2011 | 5.700 | 6.150 | 5.690 | 5.930 | 2,088,330 | +0.39(+7.04%) |
Nov 02, 2011 | 5.320 | 5.540 | 5.310 | 5.540 | 999,583 | +0.33(+6.33%) |
Nov 01, 2011 | 5.260 | 5.400 | 5.110 | 5.210 | 1,745,610 | -0.32(-5.79%) |
Oct 31, 2011 | 5.730 | 5.750 | 5.530 | 5.530 | 899,651 | -0.36(-6.11%) |
Oct 28, 2011 | 5.930 | 6.080 | 5.840 | 5.890 | 1,097,273 | -0.09(-1.51%) |
Oct 27, 2011 | 5.710 | 6.050 | 5.680 | 5.980 | 1,818,830 | +0.44(+7.94%) |
Oct 26, 2011 | 5.390 | 5.580 | 5.230 | 5.540 | 1,307,999 | +0.29(+5.52%) |
Oct 25, 2011 | 5.560 | 5.580 | 5.250 | 5.250 | 1,354,361 | -0.35(-6.25%) |
Oct 24, 2011 | 5.240 | 5.610 | 5.230 | 5.600 | 1,618,261 | +0.37(+7.07%) |
Oct 21, 2011 | 5.440 | 5.450 | 5.170 | 5.230 | 1,312,945 | -0.10(-1.88%) |
Oct 20, 2011 | 5.280 | 5.380 | 5.080 | 5.330 | 1,379,561 | +0.07(+1.33%) |
Oct 19, 2011 | 5.390 | 5.490 | 5.210 | 5.260 | 995,243 | -0.13(-2.41%) |
Oct 18, 2011 | 5.170 | 5.420 | 4.930 | 5.390 | 1,225,878 | +0.24(+4.66%) |
Oct 17, 2011 | 5.470 | 5.480 | 5.130 | 5.150 | 1,032,072 | -0.34(-6.19%) |
Oct 14, 2011 | 5.380 | 5.500 | 5.260 | 5.490 | 865,250 | +0.23(+4.37%) |
Oct 13, 2011 | 5.190 | 5.280 | 5.065 | 5.260 | 852,646 | +0.03(+0.57%) |
Oct 12, 2011 | 5.100 | 5.350 | 5.090 | 5.230 | 1,813,575 | +0.18(+3.56%) |
Oct 11, 2011 | 4.780 | 5.090 | 4.730 | 5.050 | 1,468,620 | +0.24(+4.99%) |
Oct 10, 2011 | 4.570 | 4.810 | 4.570 | 4.810 | 994,929 | +0.40(+9.07%) |
Oct 07, 2011 | 4.750 | 4.820 | 4.320 | 4.410 | 1,413,376 | -0.31(-6.57%) |
Oct 06, 2011 | 4.640 | 4.720 | 4.550 | 4.720 | 1,252,918 | +0.34(+7.76%) |
Oct 05, 2011 | 4.130 | 4.460 | 4.050 | 4.380 | 1,318,081 | +0.26(+6.31%) |
Oct 04, 2011 | 3.880 | 4.150 | 3.600 | 4.120 | 2,092,226 | +0.20(+5.10%) |
Oct 03, 2011 | 4.300 | 4.390 | 3.920 | 3.920 | 2,331,673 | -0.47(-10.71%) |
Sep 30, 2011 | 4.250 | 4.560 | 4.170 | 4.390 | 1,860,238 | +0.05(+1.15%) |
Sep 29, 2011 | 4.610 | 4.660 | 4.280 | 4.340 | 1,017,336 | -0.11(-2.47%) |
Sep 28, 2011 | 4.700 | 4.780 | 4.445 | 4.450 | 1,402,437 | -0.25(-5.32%) |
Sep 27, 2011 | 4.810 | 4.910 | 4.660 | 4.700 | 1,521,839 | +0.01(+0.21%) |
Sep 26, 2011 | 4.660 | 4.690 | 4.300 | 4.690 | 862,079 | +0.16(+3.53%) |
Sep 23, 2011 | 4.670 | 4.740 | 4.460 | 4.530 | 1,301,718 | -0.18(-3.82%) |
Sep 22, 2011 | 4.900 | 4.950 | 4.640 | 4.710 | 2,408,440 | -0.36(-7.10%) |
Sep 21, 2011 | 5.210 | 5.300 | 5.060 | 5.070 | 1,403,573 | -0.13(-2.50%) |
Sep 20, 2011 | 5.390 | 5.509 | 5.190 | 5.200 | 870,722 | -0.18(-3.35%) |
Sep 19, 2011 | 5.200 | 5.440 | 5.070 | 5.380 | 1,131,758 | +0.04(+0.75%) |
Sep 16, 2011 | 5.440 | 5.460 | 5.280 | 5.340 | 1,299,595 | -0.07(-1.29%) |
Sep 15, 2011 | 5.420 | 5.480 | 5.291 | 5.410 | 839,002 | +0.07(+1.31%) |
Sep 14, 2011 | 5.210 | 5.470 | 5.050 | 5.340 | 1,180,114 | +0.19(+3.69%) |
Sep 13, 2011 | 5.250 | 5.330 | 5.010 | 5.150 | 882,964 | -0.09(-1.72%) |
Sep 12, 2011 | 5.090 | 5.250 | 5.000 | 5.240 | 1,357,159 | +0.05(+0.96%) |
Sep 09, 2011 | 5.440 | 5.480 | 5.130 | 5.190 | 1,270,524 | -0.35(-6.32%) |
Sep 08, 2011 | 5.640 | 5.800 | 5.450 | 5.540 | 1,040,986 | -0.16(-2.81%) |
Sep 07, 2011 | 5.260 | 5.710 | 5.210 | 5.700 | 1,445,242 | +0.55(+10.68%) |
Sep 06, 2011 | 5.010 | 5.150 | 4.940 | 5.150 | 1,055,256 | -0.02(-0.39%) |
Sep 02, 2011 | 5.400 | 5.490 | 5.160 | 5.170 | 987,013 | -0.37(-6.68%) |
Sep 01, 2011 | 5.710 | 5.780 | 5.520 | 5.540 | 1,179,817 | -0.15(-2.64%) |
Aug 31, 2011 | 5.780 | 5.910 | 5.630 | 5.690 | 1,374,813 | -0.04(-0.70%) |
Aug 30, 2011 | 5.710 | 5.810 | 5.530 | 5.730 | 1,461,334 | -0.02(-0.35%) |
Aug 29, 2011 | 5.370 | 5.750 | 5.330 | 5.750 | 1,023,945 | +0.46(+8.70%) |
Aug 26, 2011 | 5.030 | 5.330 | 5.000 | 5.290 | 932,209 | +0.23(+4.55%) |
Aug 25, 2011 | 5.250 | 5.380 | 5.030 | 5.060 | 1,696,687 | -0.16(-3.07%) |
Aug 24, 2011 | 5.320 | 5.340 | 5.050 | 5.220 | 1,321,707 | -0.10(-1.88%) |
Aug 23, 2011 | 5.000 | 5.410 | 4.870 | 5.320 | 1,823,982 | +0.39(+7.91%) |
Aug 22, 2011 | 5.230 | 5.380 | 4.850 | 4.930 | 1,670,486 | -0.14(-2.76%) |
Aug 19, 2011 | 5.280 | 5.490 | 5.040 | 5.070 | 1,588,619 | -0.32(-5.94%) |
Aug 18, 2011 | 6.020 | 6.030 | 5.360 | 5.390 | 1,852,038 | -0.85(-13.62%) |
Aug 17, 2011 | 6.180 | 6.300 | 6.130 | 6.240 | 724,889 | +0.12(+1.96%) |
Aug 16, 2011 | 6.150 | 6.290 | 5.985 | 6.120 | 1,026,986 | -0.16(-2.55%) |
Aug 15, 2011 | 5.850 | 6.280 | 5.830 | 6.280 | 1,180,259 | +0.52(+9.03%) |
Aug 12, 2011 | 6.050 | 6.130 | 5.670 | 5.760 | 1,473,964 | -0.22(-3.68%) |
Aug 11, 2011 | 5.430 | 6.050 | 5.350 | 5.980 | 1,968,393 | +0.59(+10.95%) |
Aug 10, 2011 | 5.280 | 5.880 | 5.220 | 5.390 | 2,164,032 | -0.07(-1.28%) |
Aug 09, 2011 | 5.410 | 5.520 | 4.910 | 5.460 | 2,195,222 | +0.55(+11.20%) |
Aug 08, 2011 | 5.410 | 5.590 | 4.900 | 4.910 | 2,169,070 | -0.72(-12.79%) |
Aug 05, 2011 | 6.090 | 6.280 | 5.450 | 5.630 | 1,878,610 | -0.45(-7.40%) |
Aug 04, 2011 | 5.910 | 6.330 | 5.760 | 6.080 | 2,866,702 | +0.23(+3.93%) |
Aug 03, 2011 | 6.110 | 6.110 | 5.720 | 5.850 | 1,575,181 | -0.24(-3.94%) |
Aug 02, 2011 | 6.250 | 6.390 | 6.070 | 6.090 | 1,097,720 | -0.18(-2.87%) |
Aug 01, 2011 | 6.460 | 6.580 | 6.200 | 6.270 | 1,068,204 | -0.07(-1.10%) |
Jul 29, 2011 | 6.400 | 6.470 | 6.211 | 6.340 | 910,648 | -0.16(-2.46%) |
Jul 28, 2011 | 6.410 | 6.740 | 6.410 | 6.500 | 978,786 | +0.10(+1.56%) |
Jul 27, 2011 | 6.720 | 6.820 | 6.370 | 6.400 | 1,169,895 | -0.42(-6.16%) |
Jul 26, 2011 | 6.770 | 6.850 | 6.681 | 6.820 | 677,508 | +0.09(+1.34%) |
Jul 25, 2011 | 6.760 | 6.862 | 6.620 | 6.730 | 824,683 | -0.13(-1.90%) |
Jul 22, 2011 | 6.900 | 6.920 | 6.830 | 6.860 | 933,365 | +0.12(+1.78%) |
Jul 21, 2011 | 6.950 | 6.950 | 6.690 | 6.740 | 917,277 | -0.16(-2.32%) |
Jul 20, 2011 | 6.890 | 6.940 | 6.740 | 6.900 | 1,000,797 | +0.06(+0.88%) |
Jul 19, 2011 | 6.650 | 6.870 | 6.500 | 6.840 | 1,277,179 | +0.24(+3.64%) |
Jul 18, 2011 | 6.700 | 6.700 | 6.420 | 6.600 | 1,131,622 | -0.13(-1.93%) |
Jul 15, 2011 | 6.610 | 6.750 | 6.560 | 6.730 | 1,009,054 | +0.18(+2.75%) |
Jul 14, 2011 | 6.740 | 6.750 | 6.530 | 6.550 | 1,185,863 | -0.20(-2.96%) |
Jul 13, 2011 | 6.470 | 6.830 | 6.431 | 6.750 | 1,931,136 | +0.33(+5.14%) |
Jul 12, 2011 | 6.270 | 6.580 | 6.270 | 6.420 | 1,116,645 | +0.10(+1.58%) |
Jul 11, 2011 | 6.450 | 6.500 | 6.300 | 6.320 | 1,719,760 | -0.21(-3.22%) |
Jul 08, 2011 | 6.080 | 6.600 | 6.060 | 6.530 | 2,591,933 | +0.37(+6.01%) |
Jul 07, 2011 | 6.160 | 6.180 | 6.090 | 6.160 | 2,087,463 | +0.13(+2.16%) |
Jul 06, 2011 | 5.890 | 6.060 | 5.810 | 6.030 | 1,268,792 | +0.14(+2.38%) |
Jul 05, 2011 | 5.870 | 5.930 | 5.800 | 5.890 | 872,673 | +0.02(+0.34%) |
Jul 01, 2011 | 5.850 | 5.920 | 5.740 | 5.870 | 921,982 | +0.02(+0.34%) |
Jun 30, 2011 | 5.850 | 5.880 | 5.730 | 5.850 | 1,120,434 | +0.04(+0.69%) |
Jun 29, 2011 | 5.610 | 5.830 | 5.570 | 5.810 | 1,883,821 | +0.24(+4.31%) |
Jun 28, 2011 | 5.510 | 5.610 | 5.450 | 5.570 | 2,842,274 | +0.07(+1.27%) |
Jun 27, 2011 | 5.580 | 5.620 | 5.470 | 5.500 | 958,941 | -0.12(-2.14%) |
Jun 24, 2011 | 5.720 | 5.760 | 5.610 | 5.620 | 1,149,491 | -0.10(-1.75%) |
Jun 23, 2011 | 5.820 | 5.820 | 5.500 | 5.720 | 1,361,250 | -0.22(-3.70%) |
Jun 22, 2011 | 5.880 | 6.000 | 5.850 | 5.940 | 1,426,530 | +0.01(+0.17%) |
Jun 21, 2011 | 6.000 | 6.060 | 5.850 | 5.930 | 1,042,458 | -0.07(-1.17%) |
Jun 20, 2011 | 5.900 | 6.000 | 5.900 | 6.000 | 1,458,903 | +0.13(+2.21%) |
Jun 17, 2011 | 5.630 | 5.960 | 5.520 | 5.870 | 3,130,097 | +0.28(+5.01%) |
Jun 16, 2011 | 5.660 | 5.710 | 5.500 | 5.590 | 952,845 | -0.08(-1.41%) |
Jun 15, 2011 | 5.630 | 5.700 | 5.500 | 5.670 | 1,569,375 | -0.03(-0.53%) |
Jun 14, 2011 | 5.610 | 5.790 | 5.580 | 5.700 | 1,030,558 | +0.16(+2.89%) |
Jun 13, 2011 | 5.710 | 5.820 | 5.360 | 5.540 | 1,472,880 | -0.16(-2.81%) |
Jun 10, 2011 | 5.690 | 5.790 | 5.600 | 5.700 | 1,081,849 | -0.04(-0.70%) |
Jun 09, 2011 | 5.830 | 5.850 | 5.700 | 5.740 | 928,785 | -0.08(-1.37%) |
Jun 08, 2011 | 5.770 | 5.919 | 5.750 | 5.820 | 1,058,575 | +0.04(+0.69%) |
Jun 07, 2011 | 5.820 | 5.930 | 5.730 | 5.780 | 807,691 | -0.01(-0.17%) |
Jun 06, 2011 | 6.090 | 6.110 | 5.770 | 5.790 | 1,194,266 | -0.32(-5.24%) |