Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.217 | 5.242 | 5.126 | 5.131 | 115,857 | -0.09(-1.75%) |
May 30, 2012 | 5.278 | 5.278 | 5.202 | 5.222 | 40,743 | -0.10(-1.81%) |
May 29, 2012 | 5.227 | 5.328 | 5.227 | 5.318 | 40,067 | +0.11(+2.14%) |
May 25, 2012 | 5.192 | 5.217 | 5.167 | 5.207 | 30,016 | -0.01(-0.10%) |
May 24, 2012 | 5.151 | 5.217 | 5.116 | 5.212 | 34,166 | +0.07(+1.38%) |
May 23, 2012 | 5.166 | 5.222 | 5.070 | 5.141 | 74,340 | +0.00(+0.00%) |
May 22, 2012 | 5.409 | 5.409 | 5.090 | 5.141 | 85,841 | -0.27(-4.96%) |
May 21, 2012 | 5.425 | 5.445 | 5.409 | 5.409 | 65,614 | -0.02(-0.28%) |
May 18, 2012 | 5.445 | 5.465 | 5.419 | 5.425 | 63,185 | -0.02(-0.37%) |
May 17, 2012 | 5.495 | 5.506 | 5.440 | 5.445 | 51,294 | -0.06(-1.10%) |
May 16, 2012 | 5.490 | 5.521 | 5.470 | 5.506 | 28,233 | +0.03(+0.46%) |
May 15, 2012 | 5.506 | 5.556 | 5.460 | 5.480 | 63,161 | -0.06(-1.01%) |
May 14, 2012 | 5.511 | 5.571 | 5.475 | 5.536 | 92,568 | -0.08(-1.44%) |
May 11, 2012 | 5.637 | 5.663 | 5.556 | 5.617 | 51,728 | -0.04(-0.63%) |
May 10, 2012 | 5.633 | 5.667 | 5.568 | 5.652 | 95,024 | +0.02(+0.35%) |
May 09, 2012 | 5.722 | 5.846 | 5.578 | 5.633 | 81,670 | -0.14(-2.42%) |
May 08, 2012 | 5.608 | 5.792 | 5.608 | 5.772 | 62,383 | +0.07(+1.31%) |
May 07, 2012 | 5.568 | 5.702 | 5.458 | 5.697 | 60,477 | +0.10(+1.78%) |
May 04, 2012 | 5.682 | 5.722 | 5.578 | 5.598 | 65,827 | -0.12(-2.18%) |
May 03, 2012 | 5.767 | 5.767 | 5.652 | 5.722 | 36,065 | -0.06(-1.03%) |
May 02, 2012 | 5.717 | 5.792 | 5.707 | 5.782 | 57,487 | +0.05(+0.87%) |
May 01, 2012 | 5.857 | 5.882 | 5.683 | 5.732 | 100,071 | -0.14(-2.46%) |
Apr 30, 2012 | 5.812 | 5.877 | 5.757 | 5.877 | 136,213 | +0.05(+0.86%) |
Apr 27, 2012 | 5.772 | 5.832 | 5.732 | 5.827 | 40,443 | +0.05(+0.95%) |
Apr 26, 2012 | 5.807 | 5.812 | 5.717 | 5.772 | 26,160 | -0.06(-1.11%) |
Apr 25, 2012 | 5.877 | 5.892 | 5.797 | 5.837 | 61,538 | +0.00(+0.09%) |
Apr 24, 2012 | 5.747 | 5.837 | 5.747 | 5.832 | 52,817 | +0.09(+1.65%) |
Apr 23, 2012 | 5.732 | 5.802 | 5.732 | 5.737 | 89,222 | -0.03(-0.60%) |
Apr 20, 2012 | 5.787 | 5.892 | 5.737 | 5.772 | 82,687 | +0.04(+0.78%) |
Apr 19, 2012 | 5.752 | 5.762 | 5.662 | 5.727 | 50,185 | -0.01(-0.17%) |
Apr 18, 2012 | 5.747 | 5.767 | 5.692 | 5.737 | 75,369 | -0.01(-0.17%) |
Apr 17, 2012 | 5.707 | 5.767 | 5.672 | 5.747 | 91,561 | +0.05(+0.96%) |
Apr 16, 2012 | 5.603 | 5.707 | 5.518 | 5.692 | 151,298 | +0.09(+1.60%) |
Apr 13, 2012 | 5.667 | 5.667 | 5.518 | 5.603 | 47,053 | -0.10(-1.83%) |
Apr 12, 2012 | 5.737 | 5.772 | 5.642 | 5.707 | 49,681 | -0.05(-0.87%) |
Apr 11, 2012 | 5.598 | 5.757 | 5.543 | 5.757 | 119,528 | +0.14(+2.48%) |
Apr 10, 2012 | 5.687 | 5.737 | 5.613 | 5.618 | 121,995 | -0.08(-1.49%) |
Apr 09, 2012 | 5.732 | 5.802 | 5.702 | 5.702 | 55,887 | -0.03(-0.52%) |
Apr 05, 2012 | 5.697 | 5.782 | 5.697 | 5.732 | 41,273 | +0.02(+0.35%) |
Apr 04, 2012 | 5.747 | 5.822 | 5.707 | 5.712 | 76,534 | -0.07(-1.29%) |
Apr 03, 2012 | 5.558 | 5.887 | 5.528 | 5.787 | 165,893 | +0.18(+3.20%) |
Apr 02, 2012 | 5.473 | 5.608 | 5.473 | 5.608 | 79,076 | +0.14(+2.65%) |
Mar 30, 2012 | 5.548 | 5.548 | 5.463 | 5.463 | 47,667 | -0.03(-0.63%) |
Mar 29, 2012 | 5.463 | 5.533 | 5.448 | 5.498 | 31,541 | -0.02(-0.45%) |
Mar 28, 2012 | 5.333 | 5.647 | 5.333 | 5.523 | 142,005 | +0.19(+3.55%) |
Mar 27, 2012 | 5.348 | 5.348 | 5.244 | 5.333 | 72,909 | -0.01(-0.28%) |
Mar 26, 2012 | 5.114 | 5.353 | 5.104 | 5.348 | 244,571 | +0.24(+4.79%) |
Mar 23, 2012 | 5.034 | 5.104 | 5.034 | 5.104 | 45,769 | +0.07(+1.39%) |
Mar 22, 2012 | 5.069 | 5.074 | 5.014 | 5.034 | 102,964 | -0.02(-0.39%) |
Mar 21, 2012 | 5.034 | 5.074 | 4.994 | 5.054 | 52,823 | +0.00(+0.10%) |
Mar 20, 2012 | 5.034 | 5.089 | 5.014 | 5.049 | 49,248 | -0.04(-0.88%) |
Mar 19, 2012 | 4.965 | 5.104 | 4.935 | 5.094 | 69,798 | +0.16(+3.34%) |
Mar 16, 2012 | 5.104 | 5.114 | 4.930 | 4.930 | 148,407 | -0.14(-2.75%) |
Mar 15, 2012 | 5.094 | 5.159 | 4.999 | 5.069 | 62,011 | -0.02(-0.39%) |
Mar 14, 2012 | 5.144 | 5.144 | 5.059 | 5.089 | 54,298 | -0.06(-1.26%) |
Mar 13, 2012 | 5.054 | 5.154 | 5.024 | 5.154 | 61,311 | +0.10(+2.07%) |
Mar 12, 2012 | 5.069 | 5.094 | 5.009 | 5.049 | 30,343 | -0.05(-1.07%) |
Mar 09, 2012 | 5.039 | 5.124 | 5.029 | 5.104 | 62,920 | +0.03(+0.69%) |
Mar 08, 2012 | 5.064 | 5.074 | 4.985 | 5.069 | 27,420 | +0.01(+0.20%) |
Mar 07, 2012 | 5.034 | 5.064 | 4.994 | 5.059 | 41,217 | +0.05(+1.00%) |
Mar 06, 2012 | 5.054 | 5.074 | 4.994 | 5.009 | 44,325 | -0.05(-1.08%) |
Mar 05, 2012 | 4.940 | 5.159 | 4.910 | 5.064 | 45,749 | +0.15(+3.04%) |
Mar 02, 2012 | 5.059 | 5.069 | 4.910 | 4.915 | 50,783 | -0.13(-2.57%) |
Mar 01, 2012 | 5.034 | 5.084 | 5.014 | 5.044 | 54,530 | +0.01(+0.20%) |
Feb 29, 2012 | 5.114 | 5.124 | 4.950 | 5.034 | 73,866 | -0.06(-1.17%) |
Feb 28, 2012 | 5.124 | 5.149 | 5.094 | 5.094 | 24,146 | -0.05(-0.97%) |
Feb 27, 2012 | 5.657 | 5.657 | 5.114 | 5.144 | 20,780 | -0.01(-0.29%) |
Feb 24, 2012 | 5.149 | 5.184 | 5.149 | 5.159 | 28,775 | -0.01(-0.19%) |
Feb 23, 2012 | 5.109 | 5.169 | 5.109 | 5.169 | 26,979 | +0.05(+1.07%) |
Feb 22, 2012 | 5.194 | 5.194 | 5.099 | 5.114 | 31,064 | -0.08(-1.63%) |
Feb 21, 2012 | 5.264 | 5.284 | 5.174 | 5.199 | 36,314 | -0.07(-1.32%) |
Feb 17, 2012 | 5.254 | 5.294 | 5.229 | 5.269 | 34,960 | +0.01(+0.19%) |
Feb 16, 2012 | 5.159 | 5.259 | 5.139 | 5.259 | 69,790 | +0.12(+2.33%) |
Feb 15, 2012 | 5.164 | 5.164 | 5.024 | 5.139 | 68,590 | -0.05(-1.06%) |
Feb 14, 2012 | 5.249 | 5.264 | 5.124 | 5.194 | 38,675 | -0.10(-1.98%) |
Feb 13, 2012 | 5.239 | 5.338 | 5.239 | 5.299 | 42,034 | -0.06(-1.21%) |
Feb 10, 2012 | 5.398 | 5.448 | 5.358 | 5.363 | 140,535 | -0.11(-2.09%) |
Feb 09, 2012 | 5.488 | 5.508 | 5.443 | 5.478 | 37,600 | -0.02(-0.45%) |
Feb 08, 2012 | 5.353 | 5.513 | 5.304 | 5.503 | 88,455 | +0.17(+3.18%) |
Feb 07, 2012 | 5.358 | 5.363 | 5.309 | 5.333 | 23,075 | -0.02(-0.47%) |
Feb 06, 2012 | 5.333 | 5.378 | 5.284 | 5.358 | 35,337 | +0.00(+0.00%) |
Feb 03, 2012 | 5.343 | 5.358 | 5.254 | 5.358 | 66,509 | +0.10(+1.99%) |
Feb 02, 2012 | 5.199 | 5.309 | 5.091 | 5.254 | 61,660 | +0.00(+0.09%) |
Feb 01, 2012 | 5.149 | 5.249 | 5.124 | 5.249 | 77,014 | +0.11(+2.13%) |
Jan 31, 2012 | 5.009 | 5.149 | 4.990 | 5.139 | 76,304 | +0.12(+2.49%) |
Jan 30, 2012 | 5.009 | 5.039 | 4.999 | 5.014 | 54,520 | -0.02(-0.40%) |
Jan 27, 2012 | 4.999 | 5.039 | 4.955 | 5.034 | 38,757 | +0.04(+0.80%) |
Jan 26, 2012 | 4.965 | 5.009 | 4.957 | 4.994 | 68,841 | -0.01(-0.20%) |
Jan 25, 2012 | 4.885 | 5.004 | 4.865 | 5.004 | 34,928 | +0.10(+2.14%) |
Jan 24, 2012 | 4.790 | 4.900 | 4.790 | 4.900 | 42,403 | +0.08(+1.65%) |
Jan 23, 2012 | 4.850 | 4.880 | 4.775 | 4.820 | 29,065 | -0.01(-0.31%) |
Jan 20, 2012 | 4.770 | 4.835 | 4.745 | 4.835 | 29,760 | +0.07(+1.46%) |
Jan 19, 2012 | 4.641 | 4.770 | 4.626 | 4.765 | 71,812 | +0.12(+2.58%) |
Jan 18, 2012 | 4.576 | 4.646 | 4.566 | 4.646 | 51,732 | +0.07(+1.52%) |
Jan 17, 2012 | 4.641 | 4.641 | 4.561 | 4.576 | 53,872 | -0.03(-0.76%) |
Jan 13, 2012 | 4.670 | 4.670 | 4.601 | 4.611 | 55,325 | -0.09(-1.91%) |
Jan 12, 2012 | 4.710 | 4.720 | 4.661 | 4.700 | 23,129 | -0.02(-0.53%) |
Jan 11, 2012 | 4.685 | 4.725 | 4.669 | 4.725 | 18,437 | +0.00(+0.00%) |
Jan 10, 2012 | 4.725 | 4.780 | 4.668 | 4.725 | 41,157 | -0.02(-0.42%) |
Jan 09, 2012 | 4.735 | 4.750 | 4.725 | 4.745 | 25,276 | +0.04(+0.85%) |
Jan 06, 2012 | 4.700 | 4.750 | 4.685 | 4.705 | 51,483 | +0.01(+0.32%) |
Jan 05, 2012 | 4.735 | 4.745 | 4.661 | 4.690 | 29,768 | -0.06(-1.36%) |
Jan 04, 2012 | 4.785 | 4.790 | 4.750 | 4.755 | 19,291 | +0.11(+2.47%) |
Dec 30, 2011 | 4.581 | 4.675 | 4.581 | 4.641 | 77,275 | +0.06(+1.31%) |
Dec 29, 2011 | 4.526 | 4.591 | 4.501 | 4.581 | 57,674 | +0.05(+1.21%) |
Dec 28, 2011 | 4.631 | 4.646 | 4.521 | 4.526 | 61,107 | -0.10(-2.26%) |
Dec 27, 2011 | 4.631 | 4.636 | 4.581 | 4.631 | 37,108 | +0.02(+0.43%) |
Dec 23, 2011 | 4.611 | 4.631 | 4.596 | 4.611 | 27,083 | +0.05(+1.09%) |
Dec 21, 2011 | 4.531 | 4.581 | 4.496 | 4.561 | 50,014 | +0.00(+0.11%) |
Dec 20, 2011 | 4.446 | 4.556 | 4.446 | 4.556 | 104,720 | +0.14(+3.28%) |
Dec 19, 2011 | 4.451 | 4.551 | 4.411 | 4.411 | 104,766 | -0.04(-1.01%) |
Dec 16, 2011 | 4.481 | 4.516 | 4.406 | 4.456 | 251,861 | +0.04(+0.90%) |
Dec 15, 2011 | 4.546 | 4.546 | 4.366 | 4.416 | 200,986 | -0.07(-1.56%) |
Dec 14, 2011 | 4.416 | 4.516 | 4.416 | 4.486 | 68,564 | +0.04(+0.90%) |
Dec 13, 2011 | 4.531 | 4.561 | 4.436 | 4.446 | 113,529 | -0.10(-2.30%) |
Dec 12, 2011 | 4.546 | 4.586 | 4.546 | 4.551 | 39,873 | -0.07(-1.62%) |
Dec 09, 2011 | 4.571 | 4.646 | 4.546 | 4.626 | 47,659 | +0.08(+1.75%) |
Dec 08, 2011 | 4.601 | 4.606 | 4.541 | 4.546 | 53,934 | -0.07(-1.51%) |
Dec 07, 2011 | 4.636 | 4.651 | 4.566 | 4.616 | 32,627 | -0.06(-1.28%) |
Dec 06, 2011 | 4.651 | 4.685 | 4.546 | 4.675 | 41,177 | +0.02(+0.54%) |
Dec 05, 2011 | 4.631 | 4.651 | 4.606 | 4.651 | 58,854 | +0.06(+1.30%) |
Dec 02, 2011 | 4.566 | 4.611 | 4.546 | 4.591 | 30,711 | +0.06(+1.32%) |
Dec 01, 2011 | 4.561 | 4.631 | 4.516 | 4.531 | 54,474 | -0.06(-1.30%) |
Nov 30, 2011 | 4.531 | 4.591 | 4.466 | 4.591 | 118,791 | +0.15(+3.48%) |
Nov 29, 2011 | 4.586 | 4.590 | 4.426 | 4.436 | 62,674 | -0.15(-3.26%) |
Nov 28, 2011 | 4.616 | 4.621 | 4.491 | 4.586 | 70,550 | +0.09(+2.11%) |
Nov 25, 2011 | 4.571 | 4.581 | 4.491 | 4.491 | 18,258 | -0.08(-1.74%) |
Nov 23, 2011 | 4.651 | 4.695 | 4.571 | 4.571 | 98,771 | -0.08(-1.82%) |
Nov 22, 2011 | 4.710 | 4.760 | 4.656 | 4.656 | 31,347 | -0.06(-1.37%) |
Nov 21, 2011 | 4.775 | 4.830 | 4.720 | 4.720 | 69,942 | -0.01(-0.32%) |
Nov 18, 2011 | 4.725 | 4.750 | 4.685 | 4.735 | 40,922 | +0.00(+0.00%) |
Nov 17, 2011 | 4.720 | 4.788 | 4.670 | 4.735 | 35,620 | +0.03(+0.64%) |
Nov 16, 2011 | 4.720 | 4.760 | 4.680 | 4.705 | 78,553 | -0.01(-0.32%) |
Nov 15, 2011 | 4.616 | 4.735 | 4.616 | 4.720 | 64,874 | +0.03(+0.64%) |
Nov 14, 2011 | 4.730 | 4.732 | 4.661 | 4.690 | 49,244 | -0.12(-2.49%) |
Nov 11, 2011 | 4.810 | 4.850 | 4.685 | 4.810 | 88,000 | -0.01(-0.21%) |
Nov 10, 2011 | 4.940 | 4.970 | 4.790 | 4.820 | 57,905 | -0.17(-3.40%) |
Nov 09, 2011 | 5.109 | 5.109 | 4.910 | 4.990 | 108,064 | -0.16(-3.19%) |
Nov 08, 2011 | 4.999 | 5.174 | 4.985 | 5.154 | 46,718 | +0.16(+3.19%) |
Nov 07, 2011 | 4.999 | 5.029 | 4.950 | 4.994 | 23,779 | +0.01(+0.30%) |
Nov 04, 2011 | 4.935 | 5.009 | 4.935 | 4.980 | 31,262 | -0.01(-0.30%) |
Nov 03, 2011 | 4.985 | 5.014 | 4.940 | 4.994 | 49,102 | +0.00(+0.00%) |
Nov 02, 2011 | 4.651 | 5.049 | 4.651 | 4.994 | 75,732 | +0.41(+8.91%) |
Nov 01, 2011 | 4.561 | 4.935 | 4.561 | 4.586 | 81,247 | -0.42(-8.37%) |
Oct 31, 2011 | 5.124 | 5.124 | 4.960 | 5.004 | 86,317 | -0.13(-2.52%) |
Oct 28, 2011 | 5.184 | 5.209 | 5.034 | 5.134 | 55,836 | -0.10(-1.90%) |
Oct 27, 2011 | 4.985 | 5.234 | 4.940 | 5.234 | 135,007 | +0.32(+6.60%) |
Oct 26, 2011 | 4.845 | 4.910 | 4.785 | 4.910 | 42,908 | +0.10(+2.07%) |
Oct 25, 2011 | 4.910 | 4.910 | 4.760 | 4.810 | 52,809 | -0.16(-3.21%) |
Oct 24, 2011 | 4.935 | 4.970 | 4.885 | 4.970 | 48,756 | +0.09(+1.94%) |
Oct 21, 2011 | 4.835 | 4.885 | 4.745 | 4.875 | 54,647 | +0.10(+2.19%) |
Oct 20, 2011 | 4.755 | 4.785 | 4.720 | 4.770 | 13,868 | +0.04(+0.95%) |
Oct 19, 2011 | 4.765 | 4.885 | 4.715 | 4.725 | 59,594 | -0.08(-1.76%) |
Oct 18, 2011 | 4.705 | 4.815 | 4.586 | 4.810 | 50,833 | +0.16(+3.54%) |
Oct 17, 2011 | 4.770 | 4.770 | 4.646 | 4.646 | 35,283 | -0.17(-3.62%) |
Oct 14, 2011 | 4.810 | 4.834 | 4.785 | 4.820 | 46,018 | +0.04(+0.94%) |
Oct 13, 2011 | 4.835 | 4.835 | 4.750 | 4.775 | 53,975 | -0.07(-1.44%) |
Oct 12, 2011 | 4.835 | 4.850 | 4.785 | 4.845 | 36,402 | +0.05(+1.04%) |
Oct 11, 2011 | 4.745 | 4.815 | 4.730 | 4.795 | 51,011 | +0.04(+0.84%) |
Oct 10, 2011 | 4.496 | 4.755 | 4.461 | 4.755 | 60,575 | +0.31(+7.07%) |
Oct 07, 2011 | 4.646 | 4.646 | 4.421 | 4.441 | 63,386 | -0.19(-4.19%) |
Oct 06, 2011 | 4.501 | 4.636 | 4.501 | 4.636 | 37,756 | +0.10(+2.20%) |
Oct 05, 2011 | 4.631 | 4.631 | 4.381 | 4.536 | 83,586 | -0.08(-1.73%) |
Oct 04, 2011 | 4.361 | 4.661 | 4.287 | 4.616 | 131,326 | +0.26(+6.07%) |
Oct 03, 2011 | 4.511 | 4.591 | 4.351 | 4.351 | 102,804 | -0.18(-3.96%) |
Sep 30, 2011 | 4.491 | 4.551 | 4.466 | 4.531 | 76,615 | -0.00(-0.11%) |
Sep 29, 2011 | 4.516 | 4.536 | 4.481 | 4.536 | 23,585 | +0.07(+1.56%) |
Sep 28, 2011 | 4.576 | 4.576 | 4.466 | 4.466 | 51,934 | -0.14(-3.03%) |
Sep 27, 2011 | 4.661 | 4.661 | 4.496 | 4.606 | 75,937 | +0.04(+0.87%) |
Sep 26, 2011 | 4.611 | 4.646 | 4.511 | 4.566 | 36,250 | +0.04(+0.88%) |
Sep 23, 2011 | 4.466 | 4.556 | 4.466 | 4.526 | 34,073 | +0.12(+2.71%) |
Sep 22, 2011 | 4.486 | 4.611 | 4.406 | 4.406 | 99,483 | -0.18(-3.91%) |
Sep 21, 2011 | 4.805 | 4.805 | 4.586 | 4.586 | 49,370 | -0.20(-4.27%) |
Sep 20, 2011 | 4.860 | 4.935 | 4.780 | 4.790 | 62,589 | -0.04(-0.93%) |
Sep 19, 2011 | 4.910 | 4.930 | 4.760 | 4.835 | 38,745 | -0.14(-2.81%) |
Sep 16, 2011 | 4.770 | 4.975 | 4.705 | 4.975 | 173,641 | +0.27(+5.72%) |
Sep 15, 2011 | 4.725 | 4.725 | 4.581 | 4.705 | 46,666 | +0.02(+0.43%) |
Sep 14, 2011 | 4.656 | 4.695 | 4.601 | 4.685 | 64,858 | +0.04(+0.97%) |
Sep 13, 2011 | 4.636 | 4.705 | 4.596 | 4.641 | 60,390 | +0.01(+0.32%) |
Sep 12, 2011 | 4.591 | 4.705 | 4.571 | 4.626 | 63,833 | +0.05(+1.09%) |
Sep 09, 2011 | 4.601 | 4.646 | 4.571 | 4.576 | 69,316 | -0.02(-0.54%) |
Sep 08, 2011 | 4.591 | 4.641 | 4.591 | 4.601 | 82,023 | +0.02(+0.44%) |
Sep 07, 2011 | 4.486 | 4.601 | 4.466 | 4.581 | 95,618 | +0.13(+2.91%) |
Sep 06, 2011 | 4.342 | 4.551 | 4.342 | 4.451 | 129,807 | +0.00(+0.00%) |
Sep 02, 2011 | 4.486 | 4.526 | 4.416 | 4.451 | 90,646 | -0.05(-1.11%) |
Sep 01, 2011 | 4.631 | 4.656 | 4.491 | 4.501 | 52,851 | -0.10(-2.27%) |
Aug 31, 2011 | 4.735 | 4.735 | 4.606 | 4.606 | 80,729 | -0.15(-3.14%) |
Aug 30, 2011 | 4.695 | 4.770 | 4.690 | 4.755 | 28,470 | +0.03(+0.74%) |
Aug 29, 2011 | 4.690 | 4.735 | 4.636 | 4.720 | 43,992 | +0.05(+1.18%) |
Aug 26, 2011 | 4.695 | 4.710 | 4.616 | 4.666 | 60,701 | -0.02(-0.43%) |
Aug 25, 2011 | 4.765 | 4.765 | 4.685 | 4.685 | 29,180 | -0.08(-1.67%) |
Aug 24, 2011 | 4.715 | 4.770 | 4.705 | 4.765 | 44,947 | +0.04(+0.84%) |
Aug 23, 2011 | 4.546 | 4.725 | 4.526 | 4.725 | 43,978 | +0.19(+4.18%) |
Aug 22, 2011 | 4.561 | 4.586 | 4.446 | 4.536 | 63,079 | +0.01(+0.33%) |
Aug 19, 2011 | 4.586 | 4.695 | 4.521 | 4.521 | 81,614 | -0.11(-2.47%) |
Aug 18, 2011 | 4.621 | 4.795 | 4.616 | 4.636 | 162,551 | -0.11(-2.41%) |
Aug 17, 2011 | 4.760 | 4.850 | 4.715 | 4.750 | 66,387 | +0.03(+0.63%) |
Aug 16, 2011 | 4.795 | 4.820 | 4.695 | 4.720 | 80,946 | -0.11(-2.37%) |
Aug 15, 2011 | 4.775 | 4.840 | 4.750 | 4.835 | 43,921 | +0.07(+1.46%) |
Aug 12, 2011 | 4.815 | 4.815 | 4.684 | 4.765 | 54,599 | +0.04(+0.95%) |
Aug 11, 2011 | 4.815 | 4.845 | 4.586 | 4.720 | 178,109 | +0.08(+1.83%) |
Aug 10, 2011 | 5.139 | 5.164 | 4.636 | 4.636 | 180,759 | -0.60(-11.51%) |
Aug 09, 2011 | 5.079 | 5.239 | 4.770 | 5.239 | 171,077 | +0.47(+9.82%) |
Aug 08, 2011 | 5.069 | 5.217 | 4.770 | 4.770 | 147,773 | -0.37(-7.27%) |
Aug 05, 2011 | 5.114 | 5.234 | 5.039 | 5.144 | 79,273 | +0.05(+0.98%) |
Aug 04, 2011 | 5.199 | 5.244 | 5.084 | 5.094 | 61,927 | -0.14(-2.67%) |
Aug 03, 2011 | 5.234 | 5.274 | 5.105 | 5.234 | 41,552 | +0.01(+0.19%) |
Aug 02, 2011 | 5.363 | 5.413 | 5.224 | 5.224 | 48,666 | -0.15(-2.78%) |
Aug 01, 2011 | 5.318 | 5.398 | 5.318 | 5.373 | 52,729 | +0.05(+0.94%) |
Jul 29, 2011 | 5.403 | 5.423 | 5.314 | 5.323 | 41,400 | -0.11(-2.02%) |
Jul 28, 2011 | 5.348 | 5.458 | 5.348 | 5.433 | 25,266 | +0.11(+2.16%) |
Jul 27, 2011 | 5.727 | 5.727 | 5.318 | 5.318 | 78,342 | -0.16(-3.00%) |
Jul 26, 2011 | 5.428 | 5.498 | 5.413 | 5.483 | 17,319 | +0.06(+1.10%) |
Jul 25, 2011 | 5.553 | 5.642 | 5.423 | 5.423 | 48,704 | -0.16(-2.86%) |
Jul 22, 2011 | 5.642 | 5.642 | 5.578 | 5.583 | 27,749 | -0.04(-0.71%) |
Jul 21, 2011 | 5.528 | 5.633 | 5.526 | 5.623 | 66,768 | +0.10(+1.90%) |
Jul 20, 2011 | 5.498 | 5.533 | 5.498 | 5.518 | 11,874 | -0.01(-0.27%) |
Jul 19, 2011 | 5.358 | 5.533 | 5.323 | 5.533 | 53,780 | +0.20(+3.74%) |
Jul 18, 2011 | 5.398 | 5.398 | 5.255 | 5.333 | 47,930 | -0.07(-1.38%) |
Jul 15, 2011 | 5.423 | 5.448 | 5.398 | 5.408 | 45,625 | -0.02(-0.37%) |
Jul 14, 2011 | 5.433 | 5.458 | 5.408 | 5.428 | 30,652 | -0.01(-0.27%) |
Jul 13, 2011 | 5.388 | 5.443 | 5.358 | 5.443 | 46,636 | +0.07(+1.30%) |
Jul 12, 2011 | 5.538 | 5.538 | 5.368 | 5.373 | 54,308 | -0.16(-2.88%) |
Jul 11, 2011 | 5.608 | 5.608 | 5.498 | 5.533 | 42,367 | -0.07(-1.33%) |
Jul 08, 2011 | 5.677 | 5.677 | 5.603 | 5.608 | 40,872 | -0.03(-0.62%) |
Jul 07, 2011 | 5.642 | 5.682 | 5.613 | 5.642 | 77,871 | +0.00(+0.00%) |
Jul 06, 2011 | 5.583 | 5.642 | 5.548 | 5.642 | 107,051 | +0.08(+1.43%) |
Jul 05, 2011 | 5.388 | 5.563 | 5.368 | 5.563 | 122,402 | +0.17(+3.24%) |
Jul 01, 2011 | 5.333 | 5.388 | 5.318 | 5.388 | 57,566 | +0.05(+1.03%) |
Jun 30, 2011 | 5.244 | 5.358 | 5.209 | 5.333 | 68,712 | +0.10(+1.90%) |
Jun 29, 2011 | 5.209 | 5.241 | 5.184 | 5.234 | 50,297 | +0.01(+0.19%) |
Jun 28, 2011 | 5.234 | 5.234 | 5.159 | 5.224 | 53,036 | -0.01(-0.19%) |
Jun 27, 2011 | 5.164 | 5.234 | 5.144 | 5.234 | 40,740 | +0.04(+0.86%) |
Jun 24, 2011 | 5.144 | 5.234 | 5.134 | 5.189 | 249,572 | +0.05(+0.97%) |
Jun 23, 2011 | 5.134 | 5.164 | 5.104 | 5.139 | 40,258 | +0.00(+0.00%) |
Jun 22, 2011 | 5.159 | 5.169 | 5.134 | 5.139 | 28,141 | -0.04(-0.87%) |
Jun 21, 2011 | 5.169 | 5.184 | 5.134 | 5.184 | 50,717 | +0.04(+0.78%) |
Jun 20, 2011 | 5.149 | 5.159 | 5.125 | 5.144 | 31,190 | +0.02(+0.49%) |
Jun 17, 2011 | 5.124 | 5.134 | 5.015 | 5.119 | 140,115 | +0.02(+0.39%) |
Jun 16, 2011 | 4.985 | 5.114 | 4.985 | 5.099 | 93,447 | +0.09(+1.79%) |
Jun 15, 2011 | 5.019 | 5.034 | 4.955 | 5.009 | 63,739 | -0.02(-0.40%) |
Jun 14, 2011 | 4.960 | 5.034 | 4.955 | 5.029 | 74,275 | +0.07(+1.41%) |
Jun 13, 2011 | 5.014 | 5.019 | 4.925 | 4.960 | 56,029 | -0.04(-0.90%) |
Jun 10, 2011 | 4.994 | 5.014 | 4.994 | 5.004 | 65,324 | -0.02(-0.40%) |
Jun 09, 2011 | 4.999 | 5.029 | 4.990 | 5.024 | 35,957 | +0.02(+0.40%) |
Jun 08, 2011 | 4.975 | 5.004 | 4.975 | 5.004 | 74,964 | +0.02(+0.40%) |
Jun 07, 2011 | 4.960 | 5.004 | 4.960 | 4.985 | 47,856 | +0.03(+0.70%) |
Jun 06, 2011 | 4.935 | 4.990 | 4.925 | 4.950 | 71,192 | +0.00(+0.00%) |