Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.220 | 5.260 | 5.200 | 5.230 | 111,785 | +0.03(+0.58%) |
Sep 27, 2012 | 5.220 | 5.240 | 5.180 | 5.200 | 95,309 | -0.06(-1.14%) |
Sep 26, 2012 | 5.180 | 5.270 | 5.170 | 5.260 | 607,610 | +0.03(+0.57%) |
Sep 25, 2012 | 5.260 | 5.310 | 5.170 | 5.230 | 193,175 | +0.00(+0.00%) |
Sep 24, 2012 | 5.290 | 5.290 | 5.230 | 5.230 | 152,249 | -0.04(-0.76%) |
Sep 21, 2012 | 5.320 | 5.350 | 5.260 | 5.270 | 196,262 | -0.07(-1.31%) |
Sep 20, 2012 | 5.370 | 5.380 | 5.320 | 5.340 | 32,776 | -0.06(-1.11%) |
Sep 19, 2012 | 5.430 | 5.430 | 5.390 | 5.400 | 82,394 | +0.00(+0.00%) |
Sep 18, 2012 | 5.420 | 5.470 | 5.370 | 5.400 | 392,432 | -0.06(-1.10%) |
Sep 17, 2012 | 5.470 | 5.470 | 5.400 | 5.460 | 59,262 | +0.02(+0.37%) |
Sep 14, 2012 | 5.410 | 5.520 | 5.380 | 5.440 | 217,383 | +0.03(+0.55%) |
Sep 13, 2012 | 5.320 | 5.430 | 5.260 | 5.410 | 282,200 | +0.06(+1.12%) |
Sep 12, 2012 | 5.340 | 5.360 | 5.320 | 5.350 | 83,667 | -0.01(-0.19%) |
Sep 11, 2012 | 5.360 | 5.390 | 5.320 | 5.360 | 189,088 | -0.03(-0.56%) |
Sep 10, 2012 | 5.340 | 5.390 | 5.270 | 5.390 | 295,338 | +0.05(+0.94%) |
Sep 07, 2012 | 5.360 | 5.420 | 5.330 | 5.340 | 91,923 | +0.00(+0.00%) |
Sep 06, 2012 | 5.410 | 5.410 | 5.330 | 5.340 | 63,765 | -0.05(-0.93%) |
Sep 05, 2012 | 5.370 | 5.420 | 5.320 | 5.390 | 53,000 | -0.01(-0.19%) |
Sep 04, 2012 | 5.400 | 5.450 | 5.310 | 5.400 | 92,583 | +0.02(+0.37%) |
Aug 31, 2012 | 5.380 | 5.380 | 5.380 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 5.470 | 5.470 | 5.350 | 5.380 | 61,011 | -0.03(-0.55%) |
Aug 29, 2012 | 5.450 | 5.510 | 5.390 | 5.410 | 71,069 | -0.02(-0.37%) |
Aug 27, 2012 | 5.420 | 5.450 | 5.410 | 5.430 | 119,364 | -0.03(-0.55%) |
Aug 24, 2012 | 5.450 | 5.500 | 5.430 | 5.460 | 231,355 | +0.00(+0.00%) |
Aug 23, 2012 | 5.520 | 5.550 | 5.440 | 5.460 | 203,548 | -0.05(-0.91%) |
Aug 22, 2012 | 5.530 | 5.610 | 5.500 | 5.510 | 180,137 | -0.01(-0.18%) |
Aug 21, 2012 | 5.540 | 5.610 | 5.510 | 5.520 | 143,000 | -0.03(-0.54%) |
Aug 20, 2012 | 5.580 | 5.610 | 5.530 | 5.550 | 42,765 | -0.06(-1.07%) |
Aug 17, 2012 | 5.640 | 5.650 | 5.560 | 5.610 | 84,045 | -0.04(-0.71%) |
Aug 16, 2012 | 5.560 | 5.680 | 5.540 | 5.650 | 138,719 | +0.07(+1.25%) |
Aug 15, 2012 | 5.510 | 5.580 | 5.490 | 5.580 | 130,085 | +0.05(+0.90%) |
Aug 14, 2012 | 5.500 | 5.550 | 5.480 | 5.530 | 69,138 | +0.00(+0.00%) |
Aug 13, 2012 | 5.520 | 5.550 | 5.480 | 5.530 | 62,435 | +0.00(+0.00%) |
Aug 11, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | +0.00(+0.00%) |
Aug 10, 2012 | 5.500 | 5.590 | 5.490 | 5.530 | 43,990 | -0.01(-0.18%) |
Aug 09, 2012 | 5.490 | 5.590 | 5.470 | 5.540 | 112,457 | +0.04(+0.73%) |
Aug 08, 2012 | 5.420 | 5.540 | 5.400 | 5.500 | 193,289 | +0.05(+0.92%) |
Aug 07, 2012 | 5.680 | 5.700 | 5.450 | 5.450 | 449,920 | -0.21(-3.71%) |
Aug 03, 2012 | 5.660 | 5.660 | 5.660 | 0 | -0.01(-0.18%) | |
Aug 02, 2012 | 5.740 | 5.800 | 5.620 | 5.670 | 320,707 | +0.03(+0.53%) |
Aug 01, 2012 | 5.720 | 5.740 | 5.640 | 5.640 | 101,631 | -0.11(-1.91%) |
Jul 31, 2012 | 5.720 | 5.780 | 5.720 | 5.750 | 1,562,957 | +0.04(+0.70%) |
Jul 30, 2012 | 5.750 | 5.760 | 5.700 | 5.710 | 453,450 | -0.03(-0.52%) |
Jul 27, 2012 | 5.730 | 5.750 | 5.710 | 5.740 | 109,149 | +0.00(+0.00%) |
Jul 26, 2012 | 5.720 | 5.740 | 5.640 | 5.740 | 54,387 | +0.05(+0.88%) |
Jul 25, 2012 | 5.700 | 5.710 | 5.660 | 5.690 | 85,755 | -0.03(-0.52%) |
Jul 24, 2012 | 5.630 | 5.730 | 5.630 | 5.720 | 125,100 | +0.03(+0.53%) |
Jul 23, 2012 | 5.710 | 5.710 | 5.670 | 5.690 | 290,855 | -0.07(-1.22%) |
Jul 20, 2012 | 5.740 | 5.760 | 5.720 | 5.760 | 91,886 | -0.03(-0.52%) |
Jul 19, 2012 | 5.760 | 5.790 | 5.710 | 5.790 | 220,714 | +0.01(+0.17%) |
Jul 18, 2012 | 5.730 | 5.790 | 5.730 | 5.780 | 97,231 | +0.02(+0.35%) |
Jul 17, 2012 | 5.790 | 5.800 | 5.710 | 5.760 | 152,578 | -0.04(-0.69%) |
Jul 16, 2012 | 5.700 | 5.800 | 5.700 | 5.800 | 342,528 | +0.07(+1.22%) |
Jul 13, 2012 | 5.700 | 5.760 | 5.690 | 5.730 | 120,130 | +0.00(+0.00%) |
Jul 12, 2012 | 5.670 | 5.730 | 5.630 | 5.730 | 171,648 | +0.05(+0.88%) |
Jul 11, 2012 | 5.580 | 5.700 | 5.560 | 5.680 | 544,544 | +0.08(+1.43%) |
Jul 10, 2012 | 5.650 | 5.680 | 5.520 | 5.600 | 113,116 | -0.08(-1.41%) |
Jul 09, 2012 | 5.600 | 5.690 | 5.600 | 5.680 | 62,639 | +0.02(+0.35%) |
Jul 06, 2012 | 5.630 | 5.690 | 5.620 | 5.660 | 231,373 | -0.02(-0.35%) |
Jul 05, 2012 | 5.520 | 5.700 | 5.520 | 5.680 | 118,449 | +0.12(+2.16%) |
Jul 04, 2012 | 5.530 | 5.580 | 5.530 | 5.560 | 8,195 | -0.01(-0.18%) |
Jul 03, 2012 | 5.450 | 5.590 | 5.540 | 5.570 | 185,451 | +0.06(+1.09%) |
Jun 29, 2012 | 5.510 | 5.510 | 5.510 | 0 | +0.05(+0.92%) | |
Jun 28, 2012 | 5.450 | 5.500 | 5.380 | 5.460 | 39,237 | -0.03(-0.55%) |
Jun 27, 2012 | 5.420 | 5.530 | 5.410 | 5.490 | 143,957 | +0.05(+0.92%) |
Jun 26, 2012 | 5.300 | 5.440 | 5.280 | 5.440 | 719,457 | +0.13(+2.45%) |
Jun 25, 2012 | 5.530 | 5.540 | 5.280 | 5.310 | 1,036,033 | -0.28(-5.01%) |
Jun 22, 2012 | 5.560 | 5.630 | 5.540 | 5.590 | 61,349 | +0.01(+0.18%) |
Jun 21, 2012 | 5.650 | 5.670 | 5.580 | 5.580 | 78,166 | -0.11(-1.93%) |
Jun 20, 2012 | 5.650 | 5.730 | 5.650 | 5.690 | 383,769 | +0.04(+0.71%) |
Jun 19, 2012 | 5.610 | 5.660 | 5.600 | 5.650 | 68,820 | +0.05(+0.89%) |
Jun 18, 2012 | 5.570 | 5.630 | 5.500 | 5.600 | 217,384 | +0.03(+0.54%) |
Jun 15, 2012 | 5.510 | 5.740 | 5.510 | 5.570 | 536,276 | +0.00(+0.00%) |
Jun 14, 2012 | 5.500 | 5.570 | 5.430 | 5.570 | 263,856 | +0.07(+1.27%) |
Jun 13, 2012 | 5.420 | 5.630 | 5.350 | 5.500 | 2,567,511 | +0.08(+1.48%) |
Jun 12, 2012 | 5.260 | 5.430 | 5.260 | 5.420 | 1,240,559 | +0.16(+3.04%) |
Jun 11, 2012 | 5.310 | 5.340 | 5.250 | 5.260 | 65,867 | -0.02(-0.38%) |
Jun 08, 2012 | 5.270 | 5.300 | 5.240 | 5.280 | 68,485 | +0.00(+0.00%) |
Jun 07, 2012 | 5.300 | 5.300 | 5.250 | 5.280 | 94,834 | -0.02(-0.38%) |
Jun 06, 2012 | 5.220 | 5.330 | 5.210 | 5.300 | 481,050 | +0.05(+0.95%) |
Jun 05, 2012 | 5.210 | 5.250 | 5.190 | 5.250 | 161,357 | +0.02(+0.38%) |
Jun 04, 2012 | 5.220 | 5.230 | 5.180 | 5.230 | 194,511 | -0.01(-0.19%) |
Jun 02, 2012 | 5.210 | 5.250 | 5.160 | 5.240 | 169,437 | +0.00(+0.00%) |
Jun 01, 2012 | 5.210 | 5.250 | 5.160 | 5.240 | 169,437 | +0.00(+0.00%) |
May 31, 2012 | 5.250 | 5.250 | 5.200 | 5.240 | 487,682 | -0.02(-0.38%) |
May 30, 2012 | 5.260 | 5.260 | 5.230 | 5.260 | 183,814 | +0.00(+0.00%) |
May 29, 2012 | 5.270 | 5.300 | 5.250 | 5.260 | 252,846 | -0.01(-0.19%) |
May 28, 2012 | 5.260 | 5.280 | 5.200 | 5.270 | 33,685 | -0.01(-0.19%) |
May 25, 2012 | 5.300 | 5.300 | 5.260 | 5.280 | 104,818 | -0.01(-0.19%) |
May 24, 2012 | 5.310 | 5.310 | 5.260 | 5.290 | 133,466 | -0.01(-0.19%) |
May 23, 2012 | 5.240 | 5.300 | 5.230 | 5.300 | 727,942 | +0.06(+1.15%) |
May 22, 2012 | 5.260 | 5.300 | 5.240 | 5.240 | 712,956 | -0.01(-0.19%) |
May 18, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.08(-1.50%) | |
May 17, 2012 | 5.250 | 5.330 | 5.220 | 5.330 | 398,185 | +0.08(+1.52%) |
May 16, 2012 | 5.280 | 5.300 | 5.240 | 5.250 | 461,898 | -0.06(-1.13%) |
May 15, 2012 | 5.250 | 5.310 | 5.210 | 5.310 | 326,213 | +0.01(+0.19%) |
May 14, 2012 | 5.230 | 5.330 | 5.210 | 5.300 | 302,781 | -0.03(-0.56%) |
May 11, 2012 | 5.350 | 5.420 | 5.310 | 5.330 | 236,306 | -0.08(-1.48%) |
May 10, 2012 | 5.380 | 5.440 | 5.280 | 5.410 | 486,686 | +0.01(+0.19%) |
May 09, 2012 | 5.350 | 5.420 | 5.260 | 5.400 | 755,634 | -0.02(-0.37%) |
May 08, 2012 | 5.560 | 5.560 | 5.360 | 5.420 | 207,587 | -0.12(-2.17%) |
May 07, 2012 | 5.500 | 5.540 | 5.490 | 5.540 | 323,910 | -0.01(-0.18%) |
May 04, 2012 | 5.500 | 5.570 | 5.450 | 5.550 | 152,849 | +0.00(+0.00%) |
May 03, 2012 | 5.570 | 5.580 | 5.500 | 5.550 | 43,556 | -0.07(-1.25%) |
May 02, 2012 | 5.600 | 5.650 | 5.490 | 5.620 | 167,030 | +0.00(+0.00%) |
May 01, 2012 | 5.550 | 5.640 | 5.540 | 5.620 | 85,645 | +0.11(+2.00%) |
Apr 30, 2012 | 5.530 | 5.550 | 5.510 | 5.510 | 172,956 | -0.03(-0.54%) |
Apr 27, 2012 | 5.610 | 5.610 | 5.540 | 5.540 | 41,742 | -0.06(-1.07%) |
Apr 26, 2012 | 5.590 | 5.630 | 5.580 | 5.600 | 23,914 | +0.00(+0.00%) |
Apr 25, 2012 | 5.660 | 5.660 | 5.540 | 5.600 | 149,749 | -0.02(-0.36%) |
Apr 24, 2012 | 5.600 | 5.650 | 5.500 | 5.620 | 231,551 | -0.02(-0.35%) |
Apr 23, 2012 | 5.510 | 5.640 | 5.490 | 5.640 | 204,254 | -0.04(-0.70%) |
Apr 20, 2012 | 5.580 | 5.710 | 5.560 | 5.680 | 121,806 | +0.11(+1.97%) |
Apr 19, 2012 | 5.630 | 5.640 | 5.550 | 5.570 | 48,573 | -0.02(-0.36%) |
Apr 18, 2012 | 5.600 | 5.600 | 5.480 | 5.590 | 301,302 | -0.06(-1.06%) |
Apr 17, 2012 | 5.570 | 5.700 | 5.500 | 5.650 | 304,920 | +0.09(+1.62%) |
Apr 16, 2012 | 5.540 | 5.600 | 5.490 | 5.560 | 141,350 | +0.05(+0.91%) |
Apr 13, 2012 | 5.580 | 5.580 | 5.400 | 5.510 | 227,306 | -0.07(-1.25%) |
Apr 12, 2012 | 5.430 | 5.590 | 5.430 | 5.580 | 138,711 | +0.10(+1.82%) |
Apr 11, 2012 | 5.460 | 5.520 | 5.380 | 5.480 | 217,760 | +0.02(+0.37%) |
Apr 10, 2012 | 5.440 | 5.490 | 5.430 | 5.460 | 231,943 | +0.01(+0.18%) |
Apr 09, 2012 | 5.550 | 5.550 | 5.450 | 5.450 | 138,125 | -0.11(-1.98%) |
Apr 05, 2012 | 5.590 | 5.600 | 5.550 | 5.560 | 38,473 | -0.08(-1.42%) |
Apr 04, 2012 | 5.650 | 5.650 | 5.510 | 5.640 | 809,356 | -0.03(-0.53%) |
Apr 03, 2012 | 5.810 | 5.810 | 5.630 | 5.670 | 2,391,768 | -0.12(-2.07%) |
Apr 02, 2012 | 5.690 | 5.840 | 5.690 | 5.790 | 347,338 | +0.09(+1.58%) |
Mar 30, 2012 | 5.720 | 5.800 | 5.610 | 5.700 | 276,251 | -0.05(-0.87%) |
Mar 29, 2012 | 5.700 | 5.830 | 5.670 | 5.750 | 1,025,074 | +0.05(+0.88%) |
Mar 28, 2012 | 5.830 | 5.920 | 5.700 | 5.700 | 686,509 | -0.11(-1.89%) |
Mar 27, 2012 | 5.800 | 5.830 | 5.750 | 5.810 | 302,412 | +0.03(+0.52%) |
Mar 26, 2012 | 5.650 | 5.800 | 5.580 | 5.780 | 2,103,459 | +0.09(+1.58%) |
Mar 23, 2012 | 5.570 | 5.700 | 5.560 | 5.690 | 149,728 | +0.09(+1.61%) |
Mar 22, 2012 | 5.550 | 5.620 | 5.550 | 5.600 | 345,380 | -0.01(-0.18%) |
Mar 21, 2012 | 5.610 | 5.660 | 5.530 | 5.610 | 124,365 | +0.05(+0.90%) |
Mar 20, 2012 | 5.550 | 5.570 | 5.500 | 5.560 | 478,548 | +0.03(+0.54%) |
Mar 19, 2012 | 5.640 | 5.640 | 5.530 | 5.530 | 916,685 | -0.06(-1.07%) |
Mar 16, 2012 | 5.660 | 5.720 | 5.590 | 5.590 | 498,331 | -0.03(-0.53%) |
Mar 15, 2012 | 5.740 | 5.740 | 5.580 | 5.620 | 733,740 | -0.05(-0.88%) |
Mar 14, 2012 | 5.980 | 5.980 | 5.570 | 5.670 | 410,610 | -0.28(-4.71%) |
Mar 13, 2012 | 6.000 | 6.000 | 5.870 | 5.950 | 65,762 | +0.00(+0.00%) |
Mar 12, 2012 | 5.950 | 5.950 | 5.890 | 5.950 | 123,491 | +0.02(+0.34%) |
Mar 09, 2012 | 5.950 | 6.100 | 5.930 | 5.930 | 578,785 | +0.04(+0.68%) |
Mar 08, 2012 | 5.910 | 5.940 | 5.810 | 5.890 | 299,827 | -0.01(-0.17%) |
Mar 07, 2012 | 6.020 | 6.020 | 5.860 | 5.900 | 101,810 | -0.10(-1.67%) |
Mar 06, 2012 | 6.030 | 6.100 | 5.980 | 6.000 | 306,596 | -0.05(-0.83%) |
Mar 05, 2012 | 6.110 | 6.120 | 6.040 | 6.050 | 132,413 | -0.03(-0.49%) |
Mar 02, 2012 | 6.090 | 6.100 | 6.050 | 6.080 | 243,074 | +0.02(+0.33%) |
Mar 01, 2012 | 6.050 | 6.180 | 6.020 | 6.060 | 838,580 | +0.03(+0.50%) |
Feb 29, 2012 | 6.100 | 6.130 | 6.030 | 6.030 | 156,429 | -0.10(-1.63%) |
Feb 28, 2012 | 6.090 | 6.170 | 6.090 | 6.130 | 128,066 | +0.05(+0.82%) |
Feb 27, 2012 | 6.150 | 6.180 | 6.060 | 6.080 | 79,914 | -0.07(-1.14%) |
Feb 24, 2012 | 6.250 | 6.250 | 6.130 | 6.150 | 111,527 | -0.05(-0.81%) |
Feb 23, 2012 | 6.260 | 6.270 | 6.150 | 6.200 | 172,049 | -0.03(-0.48%) |
Feb 22, 2012 | 6.320 | 6.340 | 6.210 | 6.230 | 293,174 | -0.02(-0.32%) |
Feb 21, 2012 | 6.400 | 6.400 | 6.230 | 6.250 | 535,381 | -0.10(-1.57%) |
Feb 17, 2012 | 6.350 | 6.350 | 6.350 | 0 | +0.21(+3.42%) | |
Feb 16, 2012 | 6.210 | 6.210 | 6.110 | 6.140 | 110,886 | -0.07(-1.13%) |
Feb 15, 2012 | 6.200 | 6.250 | 6.150 | 6.210 | 100,726 | +0.04(+0.65%) |
Feb 14, 2012 | 6.130 | 6.210 | 6.110 | 6.170 | 289,826 | +0.04(+0.65%) |
Feb 13, 2012 | 6.100 | 6.180 | 6.080 | 6.130 | 273,076 | +0.05(+0.82%) |
Feb 10, 2012 | 6.120 | 6.120 | 6.000 | 6.080 | 159,945 | -0.04(-0.65%) |
Feb 09, 2012 | 6.050 | 6.150 | 6.040 | 6.120 | 1,399,414 | +0.05(+0.82%) |
Feb 08, 2012 | 6.150 | 6.150 | 6.070 | 6.070 | 90,145 | -0.06(-0.98%) |
Feb 07, 2012 | 6.200 | 6.200 | 6.100 | 6.130 | 112,717 | -0.05(-0.81%) |
Feb 06, 2012 | 6.230 | 6.230 | 6.180 | 6.180 | 308,388 | -0.03(-0.48%) |
Feb 03, 2012 | 6.130 | 6.210 | 6.130 | 6.210 | 210,892 | +0.09(+1.47%) |
Feb 02, 2012 | 6.160 | 6.160 | 6.090 | 6.120 | 165,348 | +0.00(+0.00%) |
Feb 01, 2012 | 6.050 | 6.250 | 6.050 | 6.120 | 295,215 | +0.12(+2.00%) |
Jan 31, 2012 | 6.220 | 6.220 | 6.000 | 6.000 | 123,346 | -0.15(-2.44%) |
Jan 30, 2012 | 6.150 | 6.160 | 6.070 | 6.150 | 53,118 | +0.03(+0.49%) |
Jan 27, 2012 | 6.140 | 6.150 | 6.070 | 6.120 | 415,707 | +0.05(+0.82%) |
Jan 26, 2012 | 6.180 | 6.180 | 6.000 | 6.070 | 257,662 | -0.01(-0.16%) |
Jan 25, 2012 | 6.090 | 6.150 | 6.020 | 6.080 | 178,070 | -0.01(-0.16%) |
Jan 24, 2012 | 6.070 | 6.100 | 6.050 | 6.090 | 77,085 | +0.04(+0.66%) |
Jan 23, 2012 | 6.290 | 6.290 | 6.050 | 6.050 | 210,582 | -0.16(-2.58%) |
Jan 20, 2012 | 6.220 | 6.320 | 6.170 | 6.210 | 295,578 | +0.03(+0.49%) |
Jan 19, 2012 | 6.220 | 6.330 | 6.170 | 6.180 | 415,505 | -0.01(-0.16%) |
Jan 18, 2012 | 6.040 | 6.240 | 6.040 | 6.190 | 332,498 | +0.11(+1.81%) |
Jan 17, 2012 | 6.200 | 6.200 | 6.060 | 6.080 | 142,520 | -0.07(-1.14%) |
Jan 16, 2012 | 5.740 | 6.250 | 5.740 | 6.150 | 381,105 | +0.27(+4.59%) |
Jan 13, 2012 | 5.920 | 5.920 | 5.810 | 5.880 | 75,879 | -0.09(-1.51%) |
Jan 12, 2012 | 5.800 | 5.970 | 5.800 | 5.970 | 343,562 | +0.17(+2.93%) |
Jan 11, 2012 | 5.610 | 5.800 | 5.610 | 5.800 | 197,489 | +0.15(+2.65%) |
Jan 10, 2012 | 5.690 | 5.760 | 5.630 | 5.650 | 104,314 | -0.04(-0.70%) |
Jan 09, 2012 | 5.420 | 5.690 | 5.420 | 5.690 | 116,521 | +0.24(+4.40%) |
Jan 06, 2012 | 5.500 | 5.500 | 5.430 | 5.450 | 91,967 | +0.01(+0.18%) |
Jan 05, 2012 | 5.500 | 5.500 | 5.430 | 5.440 | 87,165 | -0.06(-1.09%) |
Jan 04, 2012 | 5.500 | 5.500 | 5.430 | 5.500 | 89,880 | -0.12(-2.14%) |
Dec 30, 2011 | 5.360 | 5.620 | 5.360 | 5.620 | 173,108 | +0.19(+3.50%) |
Dec 29, 2011 | 5.400 | 5.480 | 5.350 | 5.430 | 116,222 | +0.02(+0.37%) |
Dec 28, 2011 | 5.350 | 5.410 | 5.250 | 5.410 | 338,562 | -0.06(-1.10%) |
Dec 23, 2011 | 5.350 | 5.470 | 5.470 | 5.470 | 234,166 | +0.01(+0.18%) |
Dec 21, 2011 | 5.520 | 5.560 | 5.360 | 5.460 | 389,901 | -0.07(-1.27%) |
Dec 20, 2011 | 5.420 | 5.610 | 5.420 | 5.530 | 312,868 | +0.01(+0.18%) |
Dec 19, 2011 | 5.610 | 5.750 | 5.500 | 5.520 | 663,392 | -0.03(-0.54%) |
Dec 16, 2011 | 5.480 | 5.600 | 5.480 | 5.550 | 377,146 | +0.04(+0.73%) |
Dec 15, 2011 | 5.500 | 5.590 | 5.410 | 5.510 | 359,409 | -0.01(-0.18%) |
Dec 14, 2011 | 5.650 | 5.730 | 5.510 | 5.520 | 214,011 | -0.15(-2.65%) |
Dec 13, 2011 | 5.800 | 5.880 | 5.650 | 5.670 | 125,482 | -0.14(-2.41%) |
Dec 12, 2011 | 5.690 | 5.850 | 5.670 | 5.810 | 61,208 | +0.06(+1.04%) |
Dec 09, 2011 | 5.740 | 5.770 | 5.670 | 5.750 | 168,686 | +0.00(+0.00%) |
Dec 08, 2011 | 5.720 | 5.780 | 5.690 | 5.750 | 135,320 | +0.00(+0.00%) |
Dec 07, 2011 | 5.780 | 5.910 | 5.740 | 5.750 | 134,237 | -0.03(-0.52%) |
Dec 06, 2011 | 5.810 | 5.860 | 5.710 | 5.780 | 141,934 | -0.14(-2.36%) |
Dec 05, 2011 | 5.800 | 5.940 | 5.760 | 5.920 | 461,521 | +0.18(+3.14%) |
Dec 02, 2011 | 5.750 | 5.880 | 5.730 | 5.740 | 36,068 | -0.01(-0.17%) |
Dec 01, 2011 | 5.810 | 5.920 | 5.750 | 5.750 | 111,415 | -0.18(-3.04%) |
Nov 30, 2011 | 5.650 | 5.930 | 5.650 | 5.930 | 124,676 | +0.29(+5.14%) |
Nov 29, 2011 | 5.750 | 5.750 | 5.630 | 5.640 | 88,213 | -0.11(-1.91%) |
Nov 28, 2011 | 5.680 | 5.800 | 5.670 | 5.750 | 54,801 | +0.14(+2.50%) |
Nov 25, 2011 | 5.580 | 5.680 | 5.510 | 5.610 | 64,426 | +0.04(+0.72%) |
Nov 24, 2011 | 5.510 | 5.640 | 5.500 | 5.570 | 49,927 | +0.05(+0.91%) |
Nov 23, 2011 | 5.610 | 5.650 | 5.500 | 5.520 | 298,208 | -0.11(-1.95%) |
Nov 22, 2011 | 5.720 | 5.720 | 5.450 | 5.630 | 281,275 | -0.11(-1.92%) |
Nov 21, 2011 | 5.850 | 5.850 | 5.680 | 5.740 | 140,579 | -0.17(-2.88%) |
Nov 18, 2011 | 5.830 | 5.930 | 5.830 | 5.910 | 38,396 | +0.10(+1.72%) |
Nov 17, 2011 | 6.000 | 6.000 | 5.770 | 5.810 | 82,428 | -0.17(-2.84%) |
Nov 16, 2011 | 6.180 | 6.180 | 5.950 | 5.980 | 168,256 | -0.18(-2.92%) |
Nov 15, 2011 | 6.000 | 6.220 | 5.990 | 6.160 | 101,112 | +0.13(+2.16%) |
Nov 14, 2011 | 5.830 | 6.170 | 5.830 | 6.030 | 665,467 | +0.24(+4.15%) |
Nov 11, 2011 | 5.680 | 5.800 | 5.660 | 5.790 | 120,895 | +0.05(+0.87%) |
Nov 10, 2011 | 5.690 | 5.770 | 5.630 | 5.740 | 226,911 | +0.04(+0.70%) |
Nov 09, 2011 | 5.780 | 5.820 | 5.690 | 5.700 | 396,844 | -0.16(-2.73%) |
Nov 08, 2011 | 5.850 | 5.890 | 5.810 | 5.860 | 364,203 | +0.00(+0.00%) |
Nov 07, 2011 | 5.850 | 5.910 | 5.840 | 5.860 | 133,137 | -0.03(-0.51%) |
Nov 04, 2011 | 5.890 | 5.910 | 5.840 | 5.890 | 79,067 | +0.03(+0.51%) |
Nov 03, 2011 | 5.700 | 5.900 | 5.700 | 5.860 | 239,414 | +0.10(+1.74%) |
Nov 02, 2011 | 5.690 | 5.800 | 5.640 | 5.760 | 230,776 | +0.07(+1.23%) |
Nov 01, 2011 | 5.510 | 5.800 | 5.500 | 5.690 | 197,696 | +0.13(+2.34%) |
Oct 31, 2011 | 5.810 | 5.830 | 5.560 | 5.560 | 164,953 | -0.33(-5.60%) |
Oct 28, 2011 | 5.760 | 5.970 | 5.760 | 5.890 | 349,664 | +0.03(+0.51%) |
Oct 27, 2011 | 5.570 | 5.950 | 5.570 | 5.860 | 730,880 | +0.32(+5.78%) |
Oct 26, 2011 | 5.520 | 5.560 | 5.500 | 5.540 | 199,480 | -0.02(-0.36%) |
Oct 25, 2011 | 5.600 | 5.610 | 5.550 | 5.560 | 79,715 | -0.07(-1.24%) |
Oct 24, 2011 | 5.500 | 5.640 | 5.500 | 5.630 | 114,115 | +0.16(+2.93%) |
Oct 21, 2011 | 5.420 | 5.470 | 5.370 | 5.470 | 188,615 | +0.06(+1.11%) |
Oct 20, 2011 | 5.470 | 5.520 | 5.400 | 5.410 | 180,711 | -0.09(-1.64%) |
Oct 19, 2011 | 5.620 | 5.620 | 5.460 | 5.500 | 268,002 | -0.06(-1.08%) |
Oct 18, 2011 | 5.530 | 5.650 | 5.510 | 5.560 | 207,128 | -0.03(-0.54%) |
Oct 17, 2011 | 5.680 | 5.680 | 5.510 | 5.590 | 265,613 | -0.17(-2.95%) |
Oct 14, 2011 | 5.520 | 5.760 | 5.520 | 5.760 | 99,155 | +0.21(+3.78%) |
Oct 13, 2011 | 5.610 | 5.620 | 5.450 | 5.550 | 141,421 | -0.11(-1.94%) |
Oct 12, 2011 | 5.550 | 5.680 | 5.540 | 5.660 | 104,120 | +0.08(+1.43%) |
Oct 11, 2011 | 5.490 | 5.700 | 5.450 | 5.580 | 146,978 | +0.07(+1.27%) |
Oct 07, 2011 | 5.720 | 5.720 | 5.460 | 5.510 | 81,523 | -0.26(-4.51%) |
Oct 06, 2011 | 5.570 | 5.890 | 5.590 | 5.770 | 193,652 | +0.11(+1.94%) |
Oct 05, 2011 | 5.170 | 5.730 | 5.170 | 5.660 | 668,509 | +0.49(+9.48%) |
Oct 04, 2011 | 5.250 | 5.350 | 5.000 | 5.170 | 679,852 | -0.28(-5.14%) |