Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.040 | 5.150 | 4.900 | 5.140 | 686,055 | +0.12(+2.39%) |
May 30, 2012 | 5.000 | 5.100 | 4.940 | 5.020 | 276,868 | -0.04(-0.79%) |
May 29, 2012 | 5.140 | 5.230 | 5.020 | 5.060 | 275,948 | -0.07(-1.36%) |
May 25, 2012 | 5.110 | 5.130 | 5.050 | 5.130 | 272,351 | +0.02(+0.39%) |
May 24, 2012 | 5.140 | 5.240 | 4.950 | 5.110 | 488,950 | +0.00(+0.00%) |
May 23, 2012 | 4.800 | 5.135 | 4.800 | 5.110 | 722,120 | +0.29(+6.02%) |
May 22, 2012 | 4.750 | 5.000 | 4.740 | 4.820 | 754,527 | +0.09(+1.90%) |
May 21, 2012 | 4.430 | 4.750 | 4.390 | 4.730 | 428,327 | +0.29(+6.53%) |
May 18, 2012 | 4.560 | 4.620 | 4.420 | 4.440 | 549,988 | +0.05(+1.14%) |
May 17, 2012 | 4.640 | 4.640 | 4.360 | 4.390 | 525,063 | -0.16(-3.52%) |
May 16, 2012 | 4.580 | 4.600 | 4.480 | 4.550 | 397,794 | +0.02(+0.44%) |
May 15, 2012 | 4.480 | 4.620 | 4.480 | 4.530 | 319,697 | +0.04(+0.89%) |
May 14, 2012 | 4.430 | 4.530 | 4.410 | 4.490 | 244,206 | +0.00(+0.00%) |
May 11, 2012 | 4.470 | 4.540 | 4.450 | 4.490 | 174,444 | -0.03(-0.66%) |
May 10, 2012 | 4.500 | 4.550 | 4.450 | 4.520 | 317,465 | +0.04(+0.89%) |
May 09, 2012 | 4.460 | 4.510 | 4.380 | 4.480 | 253,710 | -0.02(-0.44%) |
May 08, 2012 | 4.530 | 4.540 | 4.330 | 4.500 | 405,482 | -0.01(-0.22%) |
May 07, 2012 | 4.550 | 4.580 | 4.480 | 4.510 | 427,546 | -0.04(-0.88%) |
May 04, 2012 | 4.670 | 4.740 | 4.540 | 4.550 | 410,589 | -0.15(-3.19%) |
May 03, 2012 | 4.840 | 4.840 | 4.590 | 4.700 | 414,688 | -0.11(-2.29%) |
May 02, 2012 | 4.620 | 4.850 | 4.550 | 4.810 | 416,653 | +0.15(+3.22%) |
May 01, 2012 | 4.780 | 4.840 | 4.650 | 4.660 | 288,199 | -0.10(-2.10%) |
Apr 30, 2012 | 4.870 | 4.870 | 4.740 | 4.760 | 384,488 | -0.11(-2.26%) |
Apr 27, 2012 | 4.900 | 4.920 | 4.810 | 4.870 | 293,424 | -0.03(-0.61%) |
Apr 26, 2012 | 4.990 | 5.019 | 4.850 | 4.900 | 285,611 | -0.09(-1.80%) |
Apr 25, 2012 | 4.990 | 5.050 | 4.950 | 4.990 | 265,264 | +0.07(+1.42%) |
Apr 24, 2012 | 4.810 | 4.920 | 4.780 | 4.920 | 302,919 | +0.10(+2.07%) |
Apr 23, 2012 | 4.880 | 4.932 | 4.750 | 4.820 | 444,180 | -0.12(-2.43%) |
Apr 20, 2012 | 5.020 | 5.020 | 4.910 | 4.940 | 401,459 | -0.01(-0.20%) |
Apr 19, 2012 | 4.940 | 5.045 | 4.900 | 4.950 | 477,610 | +0.02(+0.41%) |
Apr 18, 2012 | 5.100 | 5.100 | 4.900 | 4.930 | 201,291 | -0.18(-3.52%) |
Apr 17, 2012 | 5.010 | 5.190 | 4.980 | 5.110 | 238,918 | +0.14(+2.82%) |
Apr 16, 2012 | 4.970 | 5.020 | 4.860 | 4.970 | 315,820 | +0.05(+1.02%) |
Apr 13, 2012 | 5.000 | 5.020 | 4.900 | 4.920 | 227,064 | -0.12(-2.38%) |
Apr 12, 2012 | 5.010 | 5.100 | 5.005 | 5.040 | 189,035 | +0.03(+0.60%) |
Apr 11, 2012 | 4.970 | 5.080 | 4.970 | 5.010 | 427,473 | +0.11(+2.24%) |
Apr 10, 2012 | 5.060 | 5.140 | 4.850 | 4.900 | 656,805 | -0.21(-4.11%) |
Apr 09, 2012 | 5.250 | 5.290 | 5.110 | 5.110 | 440,839 | -0.19(-3.58%) |
Apr 05, 2012 | 5.280 | 5.440 | 5.270 | 5.300 | 223,753 | +0.02(+0.38%) |
Apr 04, 2012 | 5.380 | 5.430 | 5.250 | 5.280 | 341,745 | -0.17(-3.12%) |
Apr 03, 2012 | 5.550 | 5.620 | 5.390 | 5.450 | 445,486 | -0.09(-1.62%) |
Apr 02, 2012 | 5.570 | 5.640 | 5.440 | 5.540 | 825,286 | +0.14(+2.59%) |
Mar 30, 2012 | 5.440 | 5.530 | 5.310 | 5.400 | 367,023 | +0.01(+0.19%) |
Mar 29, 2012 | 5.290 | 5.400 | 5.250 | 5.390 | 268,569 | +0.09(+1.70%) |
Mar 28, 2012 | 5.500 | 5.540 | 5.250 | 5.300 | 342,721 | -0.20(-3.64%) |
Mar 27, 2012 | 5.440 | 5.556 | 5.410 | 5.500 | 739,156 | +0.13(+2.42%) |
Mar 26, 2012 | 5.200 | 5.440 | 5.185 | 5.370 | 740,185 | +0.26(+5.09%) |
Mar 23, 2012 | 5.130 | 5.220 | 4.970 | 5.110 | 238,190 | -0.01(-0.20%) |
Mar 22, 2012 | 5.210 | 5.250 | 5.060 | 5.120 | 263,444 | -0.11(-2.10%) |
Mar 21, 2012 | 5.110 | 5.245 | 5.070 | 5.230 | 399,628 | +0.14(+2.75%) |
Mar 20, 2012 | 5.200 | 5.220 | 5.050 | 5.090 | 355,580 | -0.15(-2.86%) |
Mar 19, 2012 | 5.130 | 5.250 | 5.090 | 5.240 | 427,258 | +0.10(+1.95%) |
Mar 16, 2012 | 5.060 | 5.190 | 5.000 | 5.140 | 499,126 | +0.10(+1.98%) |
Mar 15, 2012 | 5.050 | 5.080 | 4.980 | 5.040 | 344,151 | -0.02(-0.40%) |
Mar 14, 2012 | 5.120 | 5.170 | 5.000 | 5.060 | 394,908 | -0.09(-1.75%) |
Mar 13, 2012 | 5.080 | 5.150 | 4.960 | 5.150 | 507,122 | +0.12(+2.39%) |
Mar 12, 2012 | 4.920 | 5.080 | 4.850 | 5.030 | 417,040 | +0.11(+2.24%) |
Mar 09, 2012 | 4.880 | 4.990 | 4.820 | 4.920 | 763,659 | +0.03(+0.61%) |
Mar 08, 2012 | 4.810 | 4.890 | 4.765 | 4.890 | 233,919 | +0.12(+2.52%) |
Mar 07, 2012 | 4.680 | 4.840 | 4.650 | 4.770 | 503,266 | +0.09(+1.92%) |
Mar 06, 2012 | 4.650 | 4.760 | 4.650 | 4.680 | 535,257 | +0.02(+0.43%) |
Mar 05, 2012 | 4.650 | 4.690 | 4.650 | 4.660 | 265,844 | +0.01(+0.22%) |
Mar 02, 2012 | 4.630 | 4.710 | 4.620 | 4.650 | 640,942 | +0.04(+0.87%) |
Mar 01, 2012 | 4.910 | 4.980 | 4.590 | 4.610 | 912,622 | -0.30(-6.11%) |
Feb 29, 2012 | 4.940 | 4.980 | 4.860 | 4.910 | 327,300 | -0.01(-0.20%) |
Feb 28, 2012 | 5.020 | 5.060 | 4.900 | 4.920 | 208,439 | -0.08(-1.60%) |
Feb 27, 2012 | 4.930 | 5.030 | 4.900 | 5.000 | 252,218 | +0.04(+0.81%) |
Feb 24, 2012 | 5.010 | 5.070 | 4.960 | 4.960 | 225,539 | -0.06(-1.20%) |
Feb 23, 2012 | 4.900 | 5.030 | 4.870 | 5.020 | 294,737 | +0.12(+2.45%) |
Feb 22, 2012 | 5.000 | 5.030 | 4.850 | 4.900 | 290,120 | -0.11(-2.20%) |
Feb 21, 2012 | 5.150 | 5.190 | 4.940 | 5.010 | 482,191 | -0.11(-2.15%) |
Feb 17, 2012 | 5.210 | 5.220 | 5.030 | 5.120 | 389,508 | -0.07(-1.35%) |
Feb 16, 2012 | 5.070 | 5.200 | 5.060 | 5.190 | 464,460 | +0.13(+2.57%) |
Feb 15, 2012 | 5.200 | 5.210 | 5.000 | 5.060 | 689,658 | -0.11(-2.13%) |
Feb 14, 2012 | 5.310 | 5.370 | 5.060 | 5.170 | 843,131 | -0.18(-3.36%) |
Feb 13, 2012 | 5.500 | 5.559 | 5.120 | 5.350 | 1,020,771 | +0.07(+1.33%) |
Feb 10, 2012 | 5.270 | 5.440 | 5.250 | 5.280 | 641,024 | -0.04(-0.75%) |
Feb 09, 2012 | 5.450 | 5.540 | 5.300 | 5.320 | 452,930 | -0.13(-2.39%) |
Feb 08, 2012 | 5.650 | 5.697 | 5.410 | 5.450 | 690,841 | -0.20(-3.54%) |
Feb 07, 2012 | 5.700 | 5.750 | 5.540 | 5.650 | 704,558 | -0.04(-0.70%) |
Feb 06, 2012 | 5.690 | 5.770 | 5.550 | 5.690 | 671,081 | +0.00(+0.00%) |
Feb 03, 2012 | 5.720 | 5.730 | 5.540 | 5.690 | 835,312 | +0.10(+1.79%) |
Feb 02, 2012 | 5.600 | 5.710 | 5.540 | 5.590 | 669,860 | +0.01(+0.18%) |
Feb 01, 2012 | 5.360 | 5.620 | 5.350 | 5.580 | 803,586 | +0.27(+5.08%) |
Jan 31, 2012 | 5.500 | 5.600 | 5.280 | 5.310 | 1,323,332 | -0.12(-2.21%) |
Jan 30, 2012 | 5.700 | 5.750 | 5.420 | 5.430 | 949,160 | -0.17(-3.04%) |
Jan 27, 2012 | 5.270 | 5.710 | 5.220 | 5.600 | 1,688,338 | +0.38(+7.28%) |
Jan 26, 2012 | 5.100 | 5.320 | 5.080 | 5.220 | 1,205,010 | +0.12(+2.35%) |
Jan 25, 2012 | 5.100 | 5.150 | 5.020 | 5.100 | 654,637 | -0.01(-0.20%) |
Jan 24, 2012 | 5.040 | 5.170 | 5.040 | 5.110 | 844,039 | +0.06(+1.19%) |
Jan 23, 2012 | 5.100 | 5.150 | 4.995 | 5.050 | 594,032 | -0.06(-1.17%) |
Jan 20, 2012 | 5.150 | 5.190 | 5.000 | 5.110 | 3,726,238 | -0.21(-3.95%) |
Jan 19, 2012 | 5.170 | 5.320 | 5.170 | 5.320 | 547,305 | +0.15(+2.90%) |
Jan 18, 2012 | 5.160 | 5.250 | 5.100 | 5.170 | 448,014 | +0.01(+0.19%) |
Jan 17, 2012 | 5.140 | 5.270 | 5.040 | 5.160 | 591,331 | +0.06(+1.18%) |
Jan 13, 2012 | 4.940 | 5.120 | 4.750 | 5.100 | 804,243 | +0.08(+1.59%) |
Jan 12, 2012 | 5.120 | 5.160 | 4.820 | 5.020 | 670,229 | -0.13(-2.52%) |
Jan 11, 2012 | 4.540 | 5.180 | 4.470 | 5.150 | 1,054,719 | +0.60(+13.19%) |
Jan 10, 2012 | 4.410 | 4.570 | 4.370 | 4.550 | 419,480 | +0.20(+4.60%) |
Jan 09, 2012 | 4.180 | 4.360 | 4.150 | 4.350 | 464,275 | +0.20(+4.82%) |
Jan 06, 2012 | 4.290 | 4.310 | 4.150 | 4.150 | 388,285 | -0.15(-3.49%) |
Jan 05, 2012 | 4.180 | 4.320 | 4.170 | 4.300 | 203,084 | +0.09(+2.14%) |
Jan 04, 2012 | 4.250 | 4.320 | 4.200 | 4.210 | 202,351 | -0.20(-4.54%) |
Dec 30, 2011 | 4.350 | 4.470 | 4.200 | 4.410 | 369,616 | +0.06(+1.38%) |
Dec 29, 2011 | 4.230 | 4.370 | 4.150 | 4.350 | 315,356 | +0.14(+3.33%) |
Dec 28, 2011 | 4.310 | 4.380 | 4.190 | 4.210 | 343,749 | -0.10(-2.32%) |
Dec 27, 2011 | 4.100 | 4.400 | 4.100 | 4.310 | 333,410 | +0.16(+3.86%) |
Dec 23, 2011 | 4.210 | 4.270 | 4.150 | 4.150 | 578,192 | -0.26(-5.90%) |
Dec 21, 2011 | 4.500 | 4.550 | 4.230 | 4.410 | 298,086 | -0.08(-1.78%) |
Dec 20, 2011 | 4.520 | 4.540 | 4.293 | 4.490 | 465,967 | +0.09(+2.05%) |
Dec 19, 2011 | 4.550 | 4.590 | 4.370 | 4.400 | 308,566 | -0.11(-2.44%) |
Dec 16, 2011 | 4.390 | 4.530 | 4.330 | 4.510 | 442,178 | +0.16(+3.68%) |
Dec 15, 2011 | 4.350 | 4.430 | 4.260 | 4.350 | 414,117 | +0.12(+2.84%) |
Dec 14, 2011 | 4.210 | 4.370 | 4.180 | 4.230 | 629,909 | -0.09(-2.08%) |
Dec 13, 2011 | 4.550 | 4.560 | 4.290 | 4.320 | 335,964 | -0.18(-4.00%) |
Dec 12, 2011 | 4.630 | 4.710 | 4.480 | 4.500 | 235,541 | -0.20(-4.26%) |
Dec 09, 2011 | 4.660 | 4.750 | 4.610 | 4.700 | 358,487 | +0.04(+0.86%) |
Dec 08, 2011 | 4.810 | 4.850 | 4.660 | 4.660 | 219,018 | -0.19(-3.92%) |
Dec 07, 2011 | 4.870 | 4.940 | 4.810 | 4.850 | 298,586 | -0.04(-0.82%) |
Dec 06, 2011 | 4.940 | 4.940 | 4.830 | 4.890 | 303,131 | -0.05(-1.01%) |
Dec 05, 2011 | 4.980 | 4.990 | 4.850 | 4.940 | 326,918 | +0.05(+1.02%) |
Dec 02, 2011 | 5.090 | 5.130 | 4.850 | 4.890 | 291,656 | -0.14(-2.78%) |
Dec 01, 2011 | 5.170 | 5.170 | 4.950 | 5.030 | 344,255 | -0.17(-3.27%) |
Nov 30, 2011 | 4.900 | 5.210 | 4.810 | 5.200 | 646,190 | +0.45(+9.47%) |
Nov 29, 2011 | 4.800 | 4.800 | 4.700 | 4.750 | 193,787 | -0.05(-1.04%) |
Nov 28, 2011 | 4.740 | 4.920 | 4.680 | 4.800 | 539,754 | +0.22(+4.80%) |
Nov 25, 2011 | 4.650 | 4.830 | 4.570 | 4.580 | 186,674 | -0.07(-1.51%) |
Nov 23, 2011 | 4.720 | 4.790 | 4.560 | 4.650 | 486,667 | -0.15(-3.12%) |
Nov 22, 2011 | 4.370 | 4.820 | 4.360 | 4.800 | 551,731 | +0.49(+11.37%) |
Nov 21, 2011 | 4.390 | 4.470 | 4.290 | 4.310 | 195,270 | -0.18(-4.01%) |
Nov 18, 2011 | 4.580 | 4.730 | 4.430 | 4.490 | 313,270 | -0.08(-1.75%) |
Nov 17, 2011 | 4.740 | 4.750 | 4.490 | 4.570 | 406,979 | -0.19(-3.99%) |
Nov 16, 2011 | 4.800 | 4.890 | 4.750 | 4.760 | 334,259 | -0.10(-2.06%) |
Nov 15, 2011 | 4.760 | 4.910 | 4.700 | 4.860 | 319,570 | +0.08(+1.67%) |
Nov 14, 2011 | 4.870 | 4.950 | 4.700 | 4.780 | 561,934 | -0.11(-2.25%) |
Nov 11, 2011 | 4.410 | 4.890 | 4.410 | 4.890 | 515,387 | +0.51(+11.64%) |
Nov 10, 2011 | 4.370 | 4.443 | 4.300 | 4.380 | 261,745 | +0.08(+1.86%) |
Nov 09, 2011 | 4.400 | 4.520 | 4.300 | 4.300 | 460,857 | -0.21(-4.66%) |
Nov 08, 2011 | 4.510 | 4.560 | 4.430 | 4.510 | 508,849 | -0.01(-0.22%) |
Nov 07, 2011 | 4.650 | 4.790 | 4.370 | 4.520 | 731,694 | -0.16(-3.42%) |
Nov 04, 2011 | 4.820 | 4.890 | 4.660 | 4.680 | 528,617 | -0.18(-3.70%) |
Nov 03, 2011 | 4.950 | 4.970 | 4.740 | 4.860 | 286,134 | -0.03(-0.61%) |
Nov 02, 2011 | 4.760 | 4.900 | 4.705 | 4.890 | 329,990 | +0.22(+4.71%) |
Nov 01, 2011 | 4.730 | 4.890 | 4.640 | 4.670 | 479,809 | -0.24(-4.89%) |
Oct 31, 2011 | 5.060 | 5.070 | 4.900 | 4.910 | 400,935 | -0.24(-4.66%) |
Oct 28, 2011 | 4.760 | 5.230 | 4.610 | 5.150 | 1,000,968 | +0.35(+7.29%) |
Oct 27, 2011 | 4.600 | 4.810 | 4.580 | 4.800 | 701,722 | +0.35(+7.87%) |
Oct 26, 2011 | 4.410 | 4.523 | 4.290 | 4.450 | 371,740 | +0.10(+2.30%) |
Oct 25, 2011 | 4.320 | 4.520 | 4.250 | 4.350 | 440,959 | +0.00(+0.00%) |
Oct 24, 2011 | 4.200 | 4.410 | 4.200 | 4.350 | 593,662 | +0.16(+3.82%) |
Oct 21, 2011 | 4.150 | 4.210 | 4.120 | 4.190 | 577,133 | +0.10(+2.44%) |
Oct 20, 2011 | 4.150 | 4.160 | 4.010 | 4.090 | 337,021 | -0.06(-1.45%) |
Oct 19, 2011 | 4.410 | 4.420 | 4.150 | 4.150 | 318,489 | -0.25(-5.68%) |
Oct 18, 2011 | 4.370 | 4.460 | 4.280 | 4.400 | 359,797 | +0.03(+0.69%) |
Oct 17, 2011 | 4.610 | 4.630 | 4.350 | 4.370 | 341,785 | -0.28(-6.02%) |
Oct 14, 2011 | 4.620 | 4.720 | 4.520 | 4.650 | 347,508 | +0.07(+1.53%) |
Oct 13, 2011 | 4.390 | 4.580 | 4.320 | 4.580 | 379,622 | +0.16(+3.62%) |
Oct 12, 2011 | 4.400 | 4.460 | 4.360 | 4.420 | 472,929 | +0.02(+0.45%) |
Oct 11, 2011 | 4.380 | 4.470 | 4.200 | 4.400 | 332,007 | -0.04(-0.90%) |
Oct 10, 2011 | 4.300 | 4.480 | 4.170 | 4.440 | 500,665 | +0.23(+5.46%) |
Oct 07, 2011 | 4.260 | 4.300 | 4.150 | 4.210 | 572,030 | -0.03(-0.71%) |
Oct 06, 2011 | 4.250 | 4.280 | 4.030 | 4.240 | 542,944 | +0.09(+2.17%) |
Oct 05, 2011 | 3.950 | 4.190 | 3.840 | 4.150 | 623,223 | +0.22(+5.46%) |
Oct 04, 2011 | 3.750 | 3.950 | 3.550 | 3.935 | 1,796,307 | +0.08(+2.21%) |
Oct 03, 2011 | 4.380 | 4.390 | 3.850 | 3.850 | 1,495,059 | -0.56(-12.70%) |
Sep 30, 2011 | 4.350 | 4.541 | 4.350 | 4.410 | 428,456 | -0.03(-0.68%) |
Sep 29, 2011 | 4.560 | 4.640 | 4.234 | 4.440 | 1,062,429 | +0.01(+0.23%) |
Sep 28, 2011 | 4.800 | 4.900 | 4.430 | 4.430 | 388,068 | -0.35(-7.32%) |
Sep 27, 2011 | 4.740 | 4.930 | 4.630 | 4.780 | 644,773 | +0.17(+3.69%) |
Sep 26, 2011 | 4.750 | 4.770 | 4.400 | 4.610 | 458,137 | -0.08(-1.71%) |
Sep 23, 2011 | 4.420 | 4.740 | 4.390 | 4.690 | 413,842 | +0.26(+5.87%) |
Sep 22, 2011 | 4.450 | 4.620 | 4.190 | 4.430 | 1,144,110 | -0.14(-3.06%) |
Sep 21, 2011 | 4.740 | 4.880 | 4.560 | 4.570 | 400,904 | -0.16(-3.38%) |
Sep 20, 2011 | 4.820 | 4.910 | 4.730 | 4.730 | 268,427 | -0.10(-2.07%) |
Sep 19, 2011 | 4.850 | 4.910 | 4.780 | 4.830 | 417,406 | -0.12(-2.42%) |
Sep 16, 2011 | 5.040 | 5.050 | 4.710 | 4.950 | 710,724 | -0.05(-1.00%) |
Sep 15, 2011 | 5.020 | 5.056 | 4.860 | 5.000 | 241,421 | +0.02(+0.40%) |
Sep 14, 2011 | 5.000 | 5.080 | 4.920 | 4.980 | 356,201 | +0.02(+0.40%) |
Sep 13, 2011 | 5.010 | 5.130 | 4.920 | 4.960 | 278,618 | -0.04(-0.80%) |
Sep 12, 2011 | 4.860 | 5.150 | 4.860 | 5.000 | 335,008 | +0.06(+1.21%) |
Sep 09, 2011 | 5.090 | 5.110 | 4.880 | 4.940 | 580,975 | -0.22(-4.26%) |
Sep 08, 2011 | 5.460 | 5.463 | 5.150 | 5.160 | 283,427 | -0.33(-6.01%) |
Sep 07, 2011 | 5.250 | 5.510 | 5.110 | 5.490 | 361,965 | +0.35(+6.81%) |
Sep 06, 2011 | 5.070 | 5.150 | 5.000 | 5.140 | 406,126 | -0.03(-0.58%) |
Sep 02, 2011 | 5.290 | 5.370 | 5.120 | 5.170 | 382,765 | -0.23(-4.26%) |
Sep 01, 2011 | 5.760 | 5.768 | 5.390 | 5.400 | 334,356 | -0.33(-5.76%) |
Aug 31, 2011 | 5.550 | 5.900 | 5.470 | 5.730 | 596,924 | +0.22(+3.99%) |
Aug 30, 2011 | 5.490 | 5.588 | 5.390 | 5.510 | 317,775 | -0.01(-0.18%) |
Aug 29, 2011 | 5.290 | 5.540 | 5.250 | 5.520 | 302,671 | +0.28(+5.34%) |
Aug 26, 2011 | 5.020 | 5.250 | 4.940 | 5.240 | 302,035 | +0.20(+3.97%) |
Aug 25, 2011 | 5.270 | 5.270 | 5.000 | 5.040 | 359,428 | -0.19(-3.63%) |
Aug 24, 2011 | 5.040 | 5.245 | 4.980 | 5.230 | 470,190 | +0.19(+3.77%) |
Aug 23, 2011 | 5.000 | 5.090 | 4.910 | 5.040 | 671,379 | +0.13(+2.65%) |
Aug 22, 2011 | 5.030 | 5.030 | 4.830 | 4.910 | 481,321 | +0.00(+0.00%) |
Aug 19, 2011 | 4.810 | 4.960 | 4.780 | 4.910 | 757,210 | -0.01(-0.20%) |
Aug 18, 2011 | 4.890 | 5.010 | 4.730 | 4.920 | 897,150 | -0.10(-1.99%) |
Aug 17, 2011 | 5.110 | 5.190 | 4.945 | 5.020 | 433,979 | -0.08(-1.57%) |
Aug 16, 2011 | 5.140 | 5.260 | 5.010 | 5.100 | 420,049 | -0.12(-2.30%) |
Aug 15, 2011 | 5.130 | 5.230 | 5.050 | 5.220 | 379,551 | +0.19(+3.78%) |
Aug 12, 2011 | 5.130 | 5.230 | 4.990 | 5.030 | 343,286 | -0.03(-0.59%) |
Aug 11, 2011 | 5.010 | 5.150 | 4.910 | 5.060 | 602,362 | +0.06(+1.20%) |
Aug 10, 2011 | 5.380 | 5.650 | 4.990 | 5.000 | 995,518 | -0.46(-8.42%) |
Aug 09, 2011 | 5.240 | 5.460 | 4.800 | 5.460 | 1,405,834 | +0.37(+7.27%) |
Aug 08, 2011 | 4.500 | 5.240 | 4.353 | 5.090 | 2,637,899 | +0.39(+8.30%) |
Aug 05, 2011 | 4.780 | 5.210 | 4.500 | 4.700 | 909,702 | +0.00(+0.00%) |
Aug 04, 2011 | 5.080 | 5.081 | 4.700 | 4.700 | 878,119 | -0.48(-9.27%) |
Aug 03, 2011 | 5.250 | 5.250 | 5.000 | 5.180 | 606,135 | -0.08(-1.52%) |
Aug 02, 2011 | 5.290 | 5.380 | 5.100 | 5.260 | 534,937 | -0.04(-0.75%) |
Aug 01, 2011 | 5.560 | 5.740 | 5.200 | 5.300 | 597,289 | -0.14(-2.57%) |
Jul 29, 2011 | 5.380 | 5.500 | 5.340 | 5.440 | 473,213 | -0.03(-0.55%) |
Jul 28, 2011 | 5.530 | 5.680 | 5.360 | 5.470 | 493,411 | -0.09(-1.62%) |
Jul 27, 2011 | 5.700 | 5.720 | 5.550 | 5.560 | 512,317 | -0.17(-2.97%) |
Jul 26, 2011 | 5.780 | 5.813 | 5.729 | 5.730 | 196,125 | -0.06(-1.04%) |
Jul 25, 2011 | 5.790 | 5.870 | 5.780 | 5.790 | 227,954 | -0.05(-0.86%) |
Jul 22, 2011 | 5.929 | 5.940 | 5.820 | 5.840 | 213,173 | -0.07(-1.18%) |
Jul 21, 2011 | 5.870 | 5.970 | 5.860 | 5.910 | 256,595 | +0.05(+0.85%) |
Jul 20, 2011 | 5.920 | 5.940 | 5.750 | 5.860 | 391,778 | -0.09(-1.51%) |
Jul 19, 2011 | 5.890 | 5.950 | 5.840 | 5.950 | 261,377 | +0.10(+1.71%) |
Jul 18, 2011 | 5.900 | 5.972 | 5.800 | 5.850 | 281,092 | -0.10(-1.68%) |
Jul 15, 2011 | 5.900 | 5.980 | 5.855 | 5.950 | 341,556 | +0.06(+1.02%) |
Jul 14, 2011 | 5.980 | 5.990 | 5.810 | 5.890 | 284,502 | -0.07(-1.17%) |
Jul 13, 2011 | 5.950 | 6.000 | 5.910 | 5.960 | 312,223 | +0.05(+0.85%) |
Jul 12, 2011 | 5.890 | 6.000 | 5.820 | 5.910 | 202,166 | +0.01(+0.17%) |
Jul 11, 2011 | 5.890 | 5.950 | 5.820 | 5.900 | 229,601 | -0.05(-0.84%) |
Jul 08, 2011 | 5.920 | 6.030 | 5.920 | 5.950 | 389,587 | -0.04(-0.67%) |
Jul 07, 2011 | 5.930 | 6.040 | 5.860 | 5.990 | 490,459 | +0.13(+2.22%) |
Jul 06, 2011 | 5.930 | 6.010 | 5.840 | 5.860 | 546,210 | -0.07(-1.18%) |
Jul 05, 2011 | 6.100 | 6.250 | 5.900 | 5.930 | 369,204 | -0.14(-2.31%) |
Jul 01, 2011 | 6.120 | 6.210 | 6.050 | 6.070 | 287,041 | -0.05(-0.82%) |
Jun 30, 2011 | 6.080 | 6.140 | 5.960 | 6.120 | 409,216 | +0.08(+1.32%) |
Jun 29, 2011 | 5.940 | 6.050 | 5.910 | 6.040 | 892,242 | +0.11(+1.85%) |
Jun 28, 2011 | 6.030 | 6.060 | 5.910 | 5.930 | 421,895 | -0.07(-1.17%) |
Jun 27, 2011 | 6.000 | 6.060 | 5.780 | 6.000 | 972,543 | -0.02(-0.33%) |
Jun 24, 2011 | 6.150 | 6.150 | 5.905 | 6.020 | 855,524 | -0.11(-1.79%) |
Jun 23, 2011 | 5.860 | 6.150 | 5.840 | 6.130 | 321,600 | +0.15(+2.51%) |
Jun 22, 2011 | 6.070 | 6.220 | 5.970 | 5.980 | 244,978 | -0.16(-2.61%) |
Jun 21, 2011 | 6.050 | 6.170 | 5.950 | 6.140 | 356,568 | +0.16(+2.68%) |
Jun 20, 2011 | 6.000 | 6.060 | 5.750 | 5.980 | 390,611 | +0.09(+1.53%) |
Jun 17, 2011 | 6.050 | 6.110 | 5.840 | 5.890 | 741,132 | -0.11(-1.83%) |
Jun 16, 2011 | 5.910 | 6.110 | 5.870 | 6.000 | 493,940 | +0.12(+2.04%) |
Jun 15, 2011 | 5.960 | 6.010 | 5.835 | 5.880 | 480,779 | -0.15(-2.49%) |
Jun 14, 2011 | 6.110 | 6.245 | 5.980 | 6.030 | 434,766 | +0.02(+0.33%) |
Jun 13, 2011 | 6.110 | 6.240 | 5.910 | 6.010 | 591,206 | -0.04(-0.66%) |
Jun 10, 2011 | 6.280 | 6.300 | 5.970 | 6.050 | 779,097 | -0.26(-4.12%) |
Jun 09, 2011 | 6.410 | 6.465 | 6.210 | 6.310 | 597,956 | -0.05(-0.79%) |
Jun 08, 2011 | 6.400 | 6.530 | 6.280 | 6.360 | 527,471 | -0.06(-0.93%) |
Jun 07, 2011 | 6.670 | 6.670 | 6.420 | 6.420 | 601,021 | -0.06(-0.93%) |
Jun 06, 2011 | 6.980 | 7.050 | 6.480 | 6.480 | 954,330 | -0.46(-6.63%) |