Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 5.540 | 5.900 | 5.070 | 5.650 | 55,429 | +0.17(+3.10%) |
Jul 30, 2012 | 5.680 | 5.710 | 5.440 | 5.480 | 47,201 | -0.17(-3.01%) |
Jul 27, 2012 | 5.520 | 5.709 | 5.250 | 5.650 | 39,302 | +0.15(+2.73%) |
Jul 26, 2012 | 5.790 | 5.790 | 5.220 | 5.500 | 85,504 | -0.21(-3.68%) |
Jul 25, 2012 | 5.980 | 5.980 | 5.690 | 5.710 | 52,133 | -0.25(-4.19%) |
Jul 24, 2012 | 5.930 | 5.960 | 5.860 | 5.960 | 83,860 | +0.01(+0.17%) |
Jul 23, 2012 | 5.990 | 5.990 | 5.740 | 5.950 | 30,829 | -0.05(-0.83%) |
Jul 20, 2012 | 5.770 | 6.000 | 5.550 | 6.000 | 49,636 | +0.03(+0.50%) |
Jul 19, 2012 | 6.030 | 6.050 | 5.750 | 5.970 | 108,691 | +0.00(+0.00%) |
Jul 18, 2012 | 5.980 | 6.050 | 5.910 | 5.970 | 106,005 | -0.06(-1.00%) |
Jul 17, 2012 | 5.910 | 6.030 | 5.910 | 6.030 | 123,807 | +0.05(+0.84%) |
Jul 16, 2012 | 5.950 | 6.050 | 5.850 | 5.980 | 130,049 | +0.06(+1.01%) |
Jul 13, 2012 | 5.660 | 5.970 | 5.600 | 5.920 | 307,833 | +0.37(+6.67%) |
Jul 12, 2012 | 5.760 | 5.780 | 5.380 | 5.550 | 725,053 | +0.18(+3.35%) |
Jul 11, 2012 | 5.100 | 5.450 | 5.010 | 5.370 | 127,003 | +0.11(+2.09%) |
Jul 10, 2012 | 5.050 | 5.450 | 5.020 | 5.260 | 373,113 | +0.27(+5.41%) |
Jul 09, 2012 | 4.800 | 5.030 | 4.550 | 4.990 | 252,815 | +0.22(+4.61%) |
Jul 06, 2012 | 4.740 | 4.915 | 4.610 | 4.770 | 151,874 | +0.10(+2.14%) |
Jul 05, 2012 | 4.720 | 4.760 | 4.520 | 4.670 | 55,207 | +0.02(+0.43%) |
Jul 03, 2012 | 4.550 | 4.690 | 4.530 | 4.650 | 129,001 | +0.10(+2.20%) |
Jul 02, 2012 | 4.450 | 4.570 | 4.420 | 4.550 | 117,525 | +0.21(+4.84%) |
Jun 29, 2012 | 4.430 | 4.500 | 4.220 | 4.340 | 126,588 | +0.13(+3.09%) |
Jun 28, 2012 | 4.200 | 4.240 | 4.150 | 4.210 | 52,855 | -0.05(-1.17%) |
Jun 27, 2012 | 4.210 | 4.270 | 4.180 | 4.260 | 55,501 | +0.05(+1.19%) |
Jun 26, 2012 | 4.130 | 4.360 | 4.080 | 4.210 | 53,108 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.250 | 4.150 | 4.210 | 63,840 | -0.04(-0.94%) |
Jun 22, 2012 | 4.250 | 4.301 | 4.100 | 4.250 | 201,541 | -0.03(-0.70%) |
Jun 21, 2012 | 4.500 | 4.500 | 4.060 | 4.280 | 2,630,946 | -0.01(-0.23%) |
Jun 20, 2012 | 4.020 | 4.770 | 4.020 | 4.290 | 135,250 | -0.15(-3.38%) |
Jun 19, 2012 | 4.450 | 4.760 | 4.360 | 4.440 | 41,269 | -0.02(-0.45%) |
Jun 18, 2012 | 4.530 | 4.690 | 4.350 | 4.460 | 76,900 | -0.11(-2.41%) |
Jun 15, 2012 | 4.550 | 4.600 | 4.360 | 4.570 | 68,013 | +0.11(+2.47%) |
Jun 14, 2012 | 4.330 | 4.500 | 4.300 | 4.460 | 14,102 | +0.12(+2.76%) |
Jun 13, 2012 | 4.410 | 4.520 | 4.270 | 4.340 | 51,856 | -0.11(-2.47%) |
Jun 12, 2012 | 4.780 | 4.875 | 4.450 | 4.450 | 242,539 | +0.23(+5.45%) |
Jun 11, 2012 | 4.179 | 4.380 | 4.179 | 4.220 | 1,037 | -0.10(-2.31%) |
Jun 08, 2012 | 4.340 | 4.350 | 4.140 | 4.320 | 16,000 | -0.03(-0.69%) |
Jun 07, 2012 | 4.440 | 4.600 | 4.150 | 4.350 | 20,280 | -0.10(-2.25%) |
Jun 06, 2012 | 4.020 | 4.450 | 4.010 | 4.450 | 18,643 | +0.25(+5.95%) |
Jun 05, 2012 | 4.150 | 4.210 | 4.150 | 4.200 | 5,990 | +0.02(+0.48%) |
Jun 04, 2012 | 4.420 | 4.420 | 4.070 | 4.180 | 21,658 | -0.19(-4.35%) |
Jun 01, 2012 | 4.500 | 4.500 | 4.340 | 4.370 | 14,319 | -0.13(-2.89%) |
May 31, 2012 | 4.500 | 4.600 | 4.500 | 4.500 | 10,077 | +0.09(+2.04%) |
May 30, 2012 | 4.630 | 4.630 | 4.410 | 4.410 | 4,832 | -0.20(-4.34%) |
May 29, 2012 | 4.590 | 4.650 | 4.500 | 4.610 | 10,206 | +0.03(+0.66%) |
May 25, 2012 | 4.430 | 4.590 | 4.430 | 4.580 | 12,557 | +0.09(+2.00%) |
May 24, 2012 | 4.330 | 4.570 | 4.330 | 4.490 | 58,513 | +0.10(+2.28%) |
May 23, 2012 | 4.490 | 4.490 | 4.250 | 4.390 | 19,867 | -0.11(-2.44%) |
May 22, 2012 | 4.270 | 4.500 | 4.210 | 4.500 | 10,243 | +0.07(+1.58%) |
May 21, 2012 | 4.560 | 4.600 | 4.260 | 4.430 | 60,864 | -0.11(-2.42%) |
May 18, 2012 | 4.650 | 4.650 | 4.500 | 4.540 | 19,309 | -0.04(-0.87%) |
May 17, 2012 | 4.640 | 4.680 | 4.500 | 4.580 | 8,869 | -0.09(-1.93%) |
May 16, 2012 | 4.800 | 4.800 | 4.650 | 4.670 | 21,145 | -0.05(-1.06%) |
May 15, 2012 | 4.930 | 4.990 | 4.650 | 4.720 | 30,427 | -0.07(-1.46%) |
May 14, 2012 | 4.910 | 5.100 | 4.610 | 4.790 | 13,761 | -0.16(-3.23%) |
May 11, 2012 | 4.990 | 5.000 | 4.923 | 4.950 | 21,117 | -0.04(-0.80%) |
May 10, 2012 | 4.950 | 5.000 | 4.950 | 4.990 | 18,792 | +0.05(+1.01%) |
May 09, 2012 | 5.070 | 5.070 | 4.860 | 4.940 | 36,336 | -0.06(-1.20%) |
May 08, 2012 | 5.000 | 5.050 | 4.740 | 5.000 | 34,759 | +0.04(+0.81%) |
May 07, 2012 | 4.800 | 5.100 | 4.800 | 4.960 | 33,328 | +0.23(+4.86%) |
May 04, 2012 | 4.700 | 4.820 | 4.700 | 4.730 | 27,251 | +0.03(+0.64%) |
May 03, 2012 | 4.850 | 4.850 | 4.510 | 4.700 | 16,153 | -0.17(-3.49%) |
May 02, 2012 | 4.650 | 5.050 | 4.650 | 4.870 | 41,229 | +0.22(+4.73%) |
May 01, 2012 | 4.650 | 4.650 | 4.650 | 4.650 | 440 | +0.02(+0.44%) |
Apr 30, 2012 | 4.600 | 4.730 | 4.500 | 4.630 | 13,532 | +0.01(+0.21%) |
Apr 27, 2012 | 4.650 | 4.950 | 4.490 | 4.620 | 81,271 | +0.04(+0.87%) |
Apr 26, 2012 | 4.520 | 4.800 | 4.480 | 4.580 | 250,698 | +0.10(+2.23%) |
Apr 25, 2012 | 4.450 | 4.480 | 4.400 | 4.480 | 4,800 | +0.12(+2.75%) |
Apr 24, 2012 | 4.270 | 4.450 | 4.131 | 4.360 | 74,946 | +0.11(+2.59%) |
Apr 23, 2012 | 4.145 | 4.270 | 4.000 | 4.250 | 4,589 | +0.09(+2.16%) |
Apr 20, 2012 | 4.100 | 4.190 | 4.000 | 4.160 | 10,115 | -0.01(-0.24%) |
Apr 19, 2012 | 4.109 | 4.180 | 4.075 | 4.170 | 17,034 | +0.06(+1.46%) |
Apr 18, 2012 | 4.010 | 4.120 | 4.010 | 4.110 | 14,299 | +0.10(+2.49%) |
Apr 17, 2012 | 4.260 | 4.270 | 3.810 | 4.010 | 48,190 | -0.18(-4.30%) |
Apr 16, 2012 | 3.910 | 4.280 | 3.900 | 4.190 | 7,940 | +0.26(+6.62%) |
Apr 13, 2012 | 3.960 | 3.979 | 3.781 | 3.930 | 5,974 | -0.04(-1.01%) |
Apr 12, 2012 | 3.770 | 4.000 | 3.750 | 3.970 | 37,011 | +0.18(+4.75%) |
Apr 11, 2012 | 3.950 | 3.950 | 3.770 | 3.790 | 10,849 | -0.08(-2.07%) |
Apr 10, 2012 | 3.970 | 3.970 | 3.820 | 3.870 | 10,986 | -0.10(-2.52%) |
Apr 09, 2012 | 3.860 | 3.980 | 3.850 | 3.970 | 7,706 | +0.07(+1.79%) |
Apr 05, 2012 | 4.030 | 4.030 | 3.900 | 3.900 | 13,445 | -0.03(-0.76%) |
Apr 04, 2012 | 4.050 | 4.079 | 3.930 | 3.930 | 12,900 | -0.22(-5.30%) |
Apr 03, 2012 | 4.000 | 4.150 | 3.950 | 4.150 | 28,060 | +0.13(+3.23%) |
Apr 02, 2012 | 4.125 | 4.250 | 4.020 | 4.020 | 26,370 | -0.03(-0.74%) |
Mar 30, 2012 | 4.180 | 4.180 | 4.050 | 4.050 | 6,475 | -0.09(-2.17%) |
Mar 29, 2012 | 4.130 | 4.150 | 4.100 | 4.140 | 9,052 | +0.04(+0.98%) |
Mar 28, 2012 | 4.180 | 4.180 | 4.050 | 4.100 | 14,183 | -0.14(-3.30%) |
Mar 27, 2012 | 4.090 | 4.240 | 4.050 | 4.240 | 83,449 | +0.19(+4.69%) |
Mar 26, 2012 | 4.250 | 4.250 | 4.010 | 4.050 | 16,889 | -0.18(-4.26%) |
Mar 23, 2012 | 4.000 | 4.230 | 4.000 | 4.230 | 34,533 | +0.25(+6.28%) |
Mar 22, 2012 | 4.040 | 4.080 | 3.980 | 3.980 | 15,667 | -0.07(-1.73%) |
Mar 21, 2012 | 4.050 | 4.100 | 4.000 | 4.050 | 9,000 | +0.01(+0.25%) |
Mar 20, 2012 | 4.130 | 4.130 | 3.950 | 4.040 | 74,539 | -0.06(-1.46%) |
Mar 19, 2012 | 4.250 | 4.250 | 3.960 | 4.100 | 96,310 | -0.31(-7.03%) |
Mar 16, 2012 | 4.000 | 4.410 | 3.630 | 4.410 | 75,278 | +0.46(+11.65%) |
Mar 15, 2012 | 4.070 | 4.100 | 3.950 | 3.950 | 63,445 | -0.15(-3.71%) |
Mar 14, 2012 | 4.120 | 4.250 | 4.050 | 4.102 | 31,192 | -0.05(-1.15%) |
Mar 13, 2012 | 3.960 | 4.150 | 3.950 | 4.150 | 148,997 | +0.14(+3.49%) |
Mar 12, 2012 | 4.060 | 4.100 | 4.000 | 4.010 | 82,086 | -0.05(-1.23%) |
Mar 09, 2012 | 4.030 | 4.150 | 3.950 | 4.060 | 22,966 | +0.03(+0.74%) |
Mar 08, 2012 | 4.100 | 4.140 | 4.030 | 4.030 | 30,884 | -0.07(-1.71%) |
Mar 07, 2012 | 4.150 | 4.150 | 4.040 | 4.100 | 19,168 | -0.09(-2.15%) |
Mar 06, 2012 | 4.190 | 4.230 | 4.190 | 4.190 | 4,265 | -0.05(-1.18%) |
Mar 05, 2012 | 4.200 | 4.380 | 4.100 | 4.240 | 27,564 | +0.09(+2.17%) |
Mar 02, 2012 | 4.110 | 4.280 | 4.070 | 4.150 | 43,789 | +0.04(+0.97%) |
Mar 01, 2012 | 4.170 | 4.480 | 4.100 | 4.110 | 49,995 | -0.03(-0.72%) |
Feb 29, 2012 | 4.250 | 4.510 | 4.100 | 4.140 | 42,394 | -0.11(-2.59%) |
Feb 28, 2012 | 4.670 | 4.670 | 4.220 | 4.250 | 36,914 | -0.10(-2.30%) |
Feb 27, 2012 | 4.400 | 4.400 | 4.350 | 4.350 | 9,798 | -0.10(-2.18%) |
Feb 24, 2012 | 4.350 | 4.447 | 4.350 | 4.447 | 650 | +0.10(+2.23%) |
Feb 23, 2012 | 4.360 | 4.440 | 4.290 | 4.350 | 11,695 | -0.01(-0.23%) |
Feb 22, 2012 | 4.360 | 4.535 | 4.350 | 4.360 | 19,634 | -0.02(-0.46%) |
Feb 21, 2012 | 4.430 | 4.430 | 4.120 | 4.380 | 67,719 | +0.03(+0.69%) |
Feb 17, 2012 | 4.400 | 4.400 | 4.220 | 4.350 | 97,244 | -0.05(-1.14%) |
Feb 16, 2012 | 4.500 | 4.500 | 4.350 | 4.400 | 24,536 | -0.02(-0.45%) |
Feb 15, 2012 | 4.400 | 4.420 | 4.310 | 4.420 | 32,068 | +0.12(+2.79%) |
Feb 14, 2012 | 4.310 | 4.360 | 4.300 | 4.300 | 58,310 | -0.05(-1.15%) |
Feb 13, 2012 | 4.320 | 4.450 | 4.300 | 4.350 | 36,842 | -0.04(-0.91%) |
Feb 10, 2012 | 4.450 | 4.460 | 4.380 | 4.390 | 24,561 | -0.15(-3.30%) |
Feb 09, 2012 | 4.600 | 4.600 | 4.410 | 4.540 | 25,330 | -0.03(-0.66%) |
Feb 08, 2012 | 4.610 | 4.610 | 4.500 | 4.570 | 20,112 | -0.03(-0.65%) |
Feb 07, 2012 | 4.550 | 4.600 | 4.450 | 4.600 | 37,583 | +0.11(+2.45%) |
Feb 06, 2012 | 4.590 | 4.600 | 4.490 | 4.490 | 33,925 | -0.02(-0.40%) |
Feb 03, 2012 | 4.500 | 4.700 | 4.490 | 4.508 | 12,742 | +0.00(+0.00%) |
Feb 02, 2012 | 4.480 | 4.510 | 4.480 | 4.508 | 7,125 | +0.04(+0.85%) |
Feb 01, 2012 | 4.390 | 4.520 | 4.390 | 4.470 | 16,204 | -0.19(-4.08%) |
Jan 31, 2012 | 4.480 | 4.660 | 4.380 | 4.660 | 17,181 | +0.17(+3.79%) |
Jan 30, 2012 | 4.330 | 4.520 | 4.320 | 4.490 | 6,647 | +0.15(+3.46%) |
Jan 27, 2012 | 4.468 | 4.510 | 4.340 | 4.340 | 3,386 | -0.16(-3.56%) |
Jan 26, 2012 | 4.510 | 4.520 | 4.400 | 4.500 | 10,818 | -0.05(-1.10%) |
Jan 25, 2012 | 4.260 | 4.550 | 4.200 | 4.550 | 17,665 | +0.15(+3.41%) |
Jan 24, 2012 | 4.400 | 4.500 | 4.400 | 4.400 | 10,574 | -0.01(-0.23%) |
Jan 23, 2012 | 4.510 | 4.580 | 4.400 | 4.410 | 9,727 | -0.15(-3.29%) |
Jan 20, 2012 | 4.550 | 4.640 | 4.458 | 4.560 | 9,936 | -0.03(-0.65%) |
Jan 19, 2012 | 4.550 | 4.670 | 4.500 | 4.590 | 16,266 | +0.01(+0.22%) |
Jan 18, 2012 | 4.550 | 4.580 | 4.470 | 4.580 | 15,701 | +0.02(+0.44%) |
Jan 17, 2012 | 4.430 | 4.570 | 4.422 | 4.560 | 12,630 | +0.06(+1.33%) |
Jan 13, 2012 | 4.330 | 4.510 | 4.171 | 4.500 | 15,705 | +0.10(+2.27%) |
Jan 12, 2012 | 4.391 | 4.430 | 4.391 | 4.400 | 3,067 | -0.07(-1.57%) |
Jan 11, 2012 | 4.470 | 4.470 | 4.300 | 4.470 | 16,600 | +0.06(+1.36%) |
Jan 10, 2012 | 4.400 | 4.470 | 4.320 | 4.410 | 11,039 | -0.06(-1.34%) |
Jan 09, 2012 | 4.230 | 4.470 | 4.200 | 4.470 | 30,008 | +0.22(+5.17%) |
Jan 06, 2012 | 4.200 | 4.500 | 4.200 | 4.250 | 13,846 | -0.05(-1.16%) |
Jan 05, 2012 | 4.100 | 4.500 | 4.100 | 4.300 | 15,634 | +0.00(+0.00%) |
Jan 04, 2012 | 4.450 | 4.490 | 4.220 | 4.300 | 24,247 | +0.18(+4.37%) |
Dec 30, 2011 | 4.160 | 4.250 | 4.100 | 4.120 | 22,292 | -0.08(-1.90%) |
Dec 29, 2011 | 4.160 | 4.300 | 4.160 | 4.200 | 11,890 | -0.02(-0.47%) |
Dec 28, 2011 | 4.200 | 4.220 | 4.100 | 4.220 | 14,674 | -0.08(-1.86%) |
Dec 27, 2011 | 4.370 | 4.370 | 4.150 | 4.300 | 23,273 | -0.06(-1.38%) |
Dec 23, 2011 | 4.230 | 4.370 | 4.230 | 4.360 | 14,336 | +0.06(+1.40%) |
Dec 21, 2011 | 4.110 | 4.320 | 4.050 | 4.300 | 42,850 | +0.15(+3.62%) |
Dec 20, 2011 | 4.080 | 4.270 | 4.080 | 4.150 | 17,643 | +0.05(+1.22%) |
Dec 19, 2011 | 4.300 | 4.340 | 4.100 | 4.100 | 14,345 | -0.06(-1.44%) |
Dec 16, 2011 | 4.410 | 4.630 | 4.130 | 4.160 | 19,901 | -0.24(-5.45%) |
Dec 15, 2011 | 4.500 | 4.500 | 4.400 | 4.400 | 4,567 | -0.09(-2.00%) |
Dec 14, 2011 | 4.440 | 4.590 | 4.410 | 4.490 | 12,423 | +0.05(+1.13%) |
Dec 13, 2011 | 4.440 | 4.500 | 4.250 | 4.440 | 30,100 | +0.07(+1.60%) |
Dec 12, 2011 | 4.260 | 4.500 | 4.260 | 4.370 | 33,389 | +0.07(+1.63%) |
Dec 09, 2011 | 4.080 | 4.520 | 4.080 | 4.300 | 18,993 | +0.30(+7.50%) |
Dec 08, 2011 | 4.660 | 4.840 | 4.000 | 4.000 | 70,684 | -0.83(-17.18%) |
Dec 07, 2011 | 4.908 | 4.990 | 4.660 | 4.830 | 9,205 | -0.09(-1.83%) |
Dec 06, 2011 | 4.770 | 5.000 | 4.720 | 4.920 | 14,804 | -0.02(-0.40%) |
Dec 05, 2011 | 4.520 | 5.000 | 4.310 | 4.940 | 29,282 | +0.40(+8.81%) |
Dec 02, 2011 | 4.550 | 4.550 | 4.500 | 4.540 | 1,104 | +0.04(+0.89%) |
Dec 01, 2011 | 4.280 | 4.590 | 4.100 | 4.500 | 16,616 | +0.29(+6.89%) |
Nov 30, 2011 | 4.200 | 4.390 | 4.050 | 4.210 | 39,119 | -0.01(-0.24%) |
Nov 29, 2011 | 4.260 | 4.270 | 4.150 | 4.220 | 28,352 | -0.07(-1.63%) |
Nov 28, 2011 | 4.550 | 4.550 | 4.240 | 4.290 | 44,104 | -0.16(-3.60%) |
Nov 25, 2011 | 4.490 | 4.500 | 4.450 | 4.450 | 9,279 | -0.05(-1.11%) |
Nov 23, 2011 | 4.740 | 4.740 | 4.500 | 4.500 | 3,200 | -0.20(-4.26%) |
Nov 22, 2011 | 4.570 | 4.710 | 4.500 | 4.700 | 37,836 | +0.13(+2.84%) |
Nov 21, 2011 | 4.790 | 4.870 | 4.570 | 4.570 | 58,946 | -0.34(-6.92%) |
Nov 18, 2011 | 4.930 | 5.050 | 4.910 | 4.910 | 7,708 | +0.00(+0.00%) |
Nov 17, 2011 | 4.820 | 5.000 | 4.800 | 4.910 | 13,387 | -0.03(-0.61%) |
Nov 16, 2011 | 5.000 | 5.050 | 4.890 | 4.940 | 13,274 | -0.10(-1.98%) |
Nov 15, 2011 | 5.020 | 5.100 | 4.960 | 5.040 | 13,398 | -0.02(-0.40%) |
Nov 14, 2011 | 4.960 | 5.090 | 4.960 | 5.060 | 14,744 | +0.02(+0.40%) |
Nov 11, 2011 | 4.954 | 5.110 | 4.954 | 5.040 | 16,122 | +0.01(+0.20%) |
Nov 10, 2011 | 5.050 | 5.075 | 4.860 | 5.030 | 18,227 | -0.16(-3.08%) |
Nov 09, 2011 | 5.080 | 5.190 | 5.000 | 5.190 | 13,595 | +0.09(+1.76%) |
Nov 08, 2011 | 5.010 | 5.140 | 5.000 | 5.100 | 8,550 | +0.10(+2.00%) |
Nov 07, 2011 | 5.250 | 5.250 | 5.000 | 5.000 | 21,100 | -0.20(-3.85%) |
Nov 04, 2011 | 4.950 | 5.250 | 4.950 | 5.200 | 24,075 | +0.16(+3.17%) |
Nov 03, 2011 | 5.300 | 5.300 | 4.910 | 5.040 | 74,510 | -0.21(-4.00%) |
Nov 02, 2011 | 5.460 | 5.460 | 5.190 | 5.250 | 11,967 | -0.21(-3.85%) |
Nov 01, 2011 | 5.270 | 5.460 | 5.270 | 5.460 | 4,665 | +0.19(+3.61%) |
Oct 31, 2011 | 5.320 | 5.440 | 5.101 | 5.270 | 3,344 | -0.01(-0.19%) |
Oct 28, 2011 | 5.530 | 5.530 | 5.161 | 5.280 | 4,055 | -0.12(-2.22%) |
Oct 27, 2011 | 5.420 | 5.724 | 5.400 | 5.400 | 9,848 | +0.02(+0.37%) |
Oct 26, 2011 | 5.050 | 5.450 | 5.050 | 5.380 | 12,900 | +0.34(+6.72%) |
Oct 25, 2011 | 5.300 | 5.300 | 5.041 | 5.041 | 4,986 | -0.13(-2.50%) |
Oct 24, 2011 | 5.340 | 5.340 | 5.079 | 5.170 | 5,730 | -0.13(-2.45%) |
Oct 21, 2011 | 4.970 | 5.320 | 4.850 | 5.300 | 9,150 | +0.04(+0.76%) |
Oct 20, 2011 | 5.480 | 5.630 | 5.207 | 5.260 | 2,491 | -0.18(-3.31%) |
Oct 19, 2011 | 5.740 | 5.770 | 5.440 | 5.440 | 7,979 | -0.28(-4.90%) |
Oct 18, 2011 | 5.640 | 5.770 | 5.620 | 5.720 | 15,361 | +0.17(+3.06%) |
Oct 17, 2011 | 5.500 | 5.670 | 5.442 | 5.550 | 21,645 | +0.05(+0.91%) |
Oct 14, 2011 | 5.710 | 5.710 | 5.270 | 5.500 | 8,462 | -0.11(-1.96%) |
Oct 13, 2011 | 5.670 | 5.740 | 5.365 | 5.610 | 11,191 | +0.01(+0.18%) |
Oct 12, 2011 | 5.490 | 5.717 | 5.390 | 5.600 | 14,993 | +0.21(+3.90%) |
Oct 11, 2011 | 5.400 | 5.470 | 5.390 | 5.390 | 1,295 | -0.08(-1.46%) |
Oct 10, 2011 | 5.440 | 5.550 | 5.222 | 5.470 | 28,106 | +0.23(+4.39%) |
Oct 07, 2011 | 5.130 | 5.280 | 4.970 | 5.240 | 24,339 | +0.25(+5.01%) |
Oct 06, 2011 | 4.810 | 5.000 | 4.810 | 4.990 | 7,206 | +0.15(+3.10%) |
Oct 05, 2011 | 4.680 | 4.840 | 4.650 | 4.840 | 17,737 | +0.07(+1.47%) |
Oct 04, 2011 | 5.080 | 5.170 | 4.750 | 4.770 | 31,304 | -0.27(-5.36%) |
Oct 03, 2011 | 5.750 | 5.900 | 4.876 | 5.040 | 73,836 | -0.71(-12.35%) |
Sep 30, 2011 | 5.660 | 5.810 | 5.460 | 5.750 | 21,703 | +0.07(+1.23%) |
Sep 29, 2011 | 5.940 | 5.940 | 5.340 | 5.680 | 61,386 | -0.22(-3.79%) |
Sep 28, 2011 | 5.890 | 5.930 | 5.880 | 5.904 | 14,115 | +0.00(+0.07%) |
Sep 27, 2011 | 5.890 | 5.920 | 5.750 | 5.900 | 17,839 | +0.03(+0.51%) |
Sep 26, 2011 | 5.980 | 5.997 | 5.851 | 5.870 | 6,942 | -0.13(-2.17%) |
Sep 23, 2011 | 6.000 | 6.000 | 5.750 | 6.000 | 36,911 | +0.04(+0.67%) |
Sep 22, 2011 | 5.890 | 5.990 | 5.890 | 5.960 | 15,761 | -0.03(-0.43%) |
Sep 21, 2011 | 6.000 | 6.000 | 5.905 | 5.986 | 8,649 | -0.01(-0.24%) |
Sep 20, 2011 | 6.020 | 6.030 | 5.923 | 6.000 | 27,482 | +0.01(+0.17%) |
Sep 19, 2011 | 6.030 | 6.030 | 5.980 | 5.990 | 21,450 | -0.03(-0.50%) |
Sep 16, 2011 | 5.990 | 6.050 | 5.990 | 6.020 | 50,202 | +0.03(+0.50%) |
Sep 15, 2011 | 5.960 | 6.000 | 5.910 | 5.990 | 9,330 | +0.02(+0.34%) |
Sep 14, 2011 | 5.920 | 6.030 | 5.916 | 5.970 | 26,772 | -0.01(-0.17%) |
Sep 13, 2011 | 5.900 | 6.060 | 5.900 | 5.980 | 9,521 | -0.02(-0.33%) |
Sep 12, 2011 | 6.170 | 6.499 | 5.930 | 6.000 | 54,114 | -0.16(-2.60%) |
Sep 09, 2011 | 6.150 | 6.160 | 6.050 | 6.160 | 17,811 | +0.04(+0.65%) |
Sep 08, 2011 | 6.180 | 6.180 | 6.000 | 6.120 | 36,399 | -0.01(-0.16%) |
Sep 07, 2011 | 6.120 | 6.160 | 6.100 | 6.130 | 75,929 | +0.05(+0.82%) |
Sep 06, 2011 | 6.000 | 6.110 | 5.910 | 6.080 | 44,931 | -0.07(-1.14%) |
Sep 02, 2011 | 6.180 | 6.200 | 5.500 | 6.150 | 118,705 | -0.10(-1.60%) |
Sep 01, 2011 | 6.000 | 6.260 | 6.000 | 6.250 | 80,859 | +0.00(+0.00%) |
Aug 31, 2011 | 6.070 | 6.250 | 6.010 | 6.250 | 69,388 | +0.17(+2.80%) |
Aug 30, 2011 | 5.900 | 6.150 | 5.830 | 6.080 | 68,593 | +0.32(+5.56%) |
Aug 29, 2011 | 5.300 | 5.850 | 5.300 | 5.760 | 101,470 | +0.68(+13.39%) |
Aug 26, 2011 | 5.100 | 5.190 | 4.980 | 5.080 | 66,805 | +0.06(+1.20%) |
Aug 25, 2011 | 5.150 | 5.150 | 4.930 | 5.020 | 65,020 | +0.02(+0.40%) |
Aug 24, 2011 | 4.780 | 5.330 | 4.700 | 5.000 | 107,986 | +0.37(+7.99%) |
Aug 23, 2011 | 4.600 | 4.869 | 4.480 | 4.630 | 18,599 | +0.05(+1.09%) |
Aug 22, 2011 | 4.460 | 4.580 | 4.400 | 4.580 | 38,457 | +0.26(+6.02%) |
Aug 19, 2011 | 4.460 | 4.490 | 4.310 | 4.320 | 19,533 | -0.27(-5.88%) |
Aug 18, 2011 | 4.540 | 5.400 | 4.450 | 4.590 | 21,553 | -0.15(-3.16%) |
Aug 17, 2011 | 4.670 | 4.750 | 4.350 | 4.740 | 70,751 | +0.14(+3.04%) |
Aug 16, 2011 | 4.700 | 4.700 | 4.510 | 4.600 | 9,110 | -0.06(-1.29%) |
Aug 15, 2011 | 4.780 | 4.990 | 4.620 | 4.660 | 47,678 | +0.03(+0.65%) |
Aug 12, 2011 | 4.780 | 4.834 | 4.600 | 4.630 | 28,002 | -0.07(-1.49%) |
Aug 11, 2011 | 4.730 | 4.820 | 4.550 | 4.700 | 54,117 | -0.03(-0.63%) |
Aug 10, 2011 | 4.780 | 4.800 | 4.574 | 4.730 | 69,139 | +0.22(+4.88%) |
Aug 09, 2011 | 4.773 | 4.990 | 4.460 | 4.510 | 54,136 | -0.04(-0.88%) |
Aug 08, 2011 | 5.000 | 5.420 | 4.270 | 4.550 | 69,533 | -0.25(-5.21%) |
Aug 05, 2011 | 4.550 | 5.480 | 4.550 | 4.800 | 50,017 | +0.01(+0.21%) |
Aug 04, 2011 | 4.870 | 5.020 | 4.354 | 4.790 | 43,077 | -0.02(-0.42%) |
Aug 03, 2011 | 4.940 | 5.170 | 4.650 | 4.810 | 28,327 | -0.06(-1.23%) |
Aug 02, 2011 | 4.970 | 4.970 | 4.711 | 4.870 | 15,414 | -0.01(-0.31%) |