Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.085 | 5.123 | 5.054 | 5.115 | 219,306 | +0.03(+0.60%) |
Mar 29, 2012 | 5.054 | 5.108 | 4.993 | 5.085 | 264,750 | +0.03(+0.61%) |
Mar 28, 2012 | 5.085 | 5.154 | 5.039 | 5.054 | 281,369 | -0.04(-0.75%) |
Mar 27, 2012 | 5.085 | 5.123 | 5.077 | 5.092 | 272,755 | -0.01(-0.15%) |
Mar 26, 2012 | 5.092 | 5.134 | 5.054 | 5.100 | 142,631 | +0.03(+0.60%) |
Mar 23, 2012 | 5.069 | 5.092 | 4.977 | 5.069 | 338,217 | -0.02(-0.45%) |
Mar 22, 2012 | 5.169 | 5.177 | 5.062 | 5.092 | 287,488 | -0.07(-1.34%) |
Mar 21, 2012 | 5.085 | 5.207 | 5.054 | 5.161 | 311,797 | +0.07(+1.35%) |
Mar 20, 2012 | 5.154 | 5.154 | 5.054 | 5.092 | 302,485 | -0.11(-2.21%) |
Mar 19, 2012 | 5.261 | 5.268 | 5.169 | 5.207 | 838,992 | -0.06(-1.16%) |
Mar 16, 2012 | 5.100 | 5.314 | 5.082 | 5.268 | 1,189,481 | +0.15(+2.84%) |
Mar 15, 2012 | 5.016 | 5.123 | 4.977 | 5.123 | 1,266,447 | +0.12(+2.45%) |
Mar 14, 2012 | 4.977 | 5.016 | 4.977 | 5.000 | 983,474 | +0.02(+0.46%) |
Mar 13, 2012 | 4.962 | 5.016 | 4.916 | 4.977 | 6,359,344 | -0.50(-9.09%) |
Mar 12, 2012 | 5.506 | 5.513 | 5.437 | 5.475 | 122,774 | -0.05(-0.83%) |
Mar 09, 2012 | 5.536 | 5.590 | 5.513 | 5.521 | 81,226 | -0.05(-0.83%) |
Mar 08, 2012 | 5.513 | 5.570 | 5.483 | 5.567 | 68,136 | +0.12(+2.25%) |
Mar 07, 2012 | 5.521 | 5.521 | 5.422 | 5.445 | 91,094 | -0.03(-0.56%) |
Mar 06, 2012 | 5.529 | 5.529 | 5.414 | 5.475 | 126,109 | -0.10(-1.79%) |
Mar 05, 2012 | 5.651 | 5.651 | 5.506 | 5.575 | 105,442 | -0.03(-0.55%) |
Mar 02, 2012 | 5.782 | 5.782 | 5.590 | 5.605 | 222,638 | -0.15(-2.53%) |
Mar 01, 2012 | 5.521 | 5.759 | 5.521 | 5.751 | 286,934 | +0.27(+4.89%) |
Feb 29, 2012 | 5.498 | 5.517 | 5.406 | 5.483 | 153,820 | +0.02(+0.42%) |
Feb 28, 2012 | 5.575 | 5.575 | 5.414 | 5.460 | 228,479 | -0.08(-1.52%) |
Feb 27, 2012 | 5.582 | 5.618 | 5.536 | 5.544 | 106,851 | -0.03(-0.55%) |
Feb 24, 2012 | 5.582 | 5.659 | 5.549 | 5.575 | 129,827 | +0.00(+0.00%) |
Feb 23, 2012 | 5.628 | 5.659 | 5.529 | 5.575 | 226,548 | -0.11(-1.89%) |
Feb 22, 2012 | 5.736 | 5.766 | 5.659 | 5.682 | 153,417 | -0.02(-0.40%) |
Feb 21, 2012 | 5.735 | 5.780 | 5.705 | 5.705 | 417,822 | -0.04(-0.65%) |
Feb 17, 2012 | 5.637 | 5.803 | 5.637 | 5.742 | 271,513 | +0.11(+2.00%) |
Feb 16, 2012 | 5.645 | 5.682 | 5.574 | 5.630 | 232,109 | -0.05(-0.92%) |
Feb 15, 2012 | 5.697 | 5.750 | 5.570 | 5.682 | 315,676 | +0.01(+0.13%) |
Feb 14, 2012 | 5.517 | 5.718 | 5.487 | 5.675 | 369,594 | +0.14(+2.58%) |
Feb 13, 2012 | 5.442 | 5.562 | 5.367 | 5.532 | 171,066 | +0.11(+1.94%) |
Feb 10, 2012 | 5.540 | 5.555 | 5.397 | 5.427 | 233,916 | -0.14(-2.44%) |
Feb 09, 2012 | 5.480 | 5.592 | 5.472 | 5.563 | 437,444 | +0.08(+1.52%) |
Feb 08, 2012 | 5.292 | 5.540 | 5.285 | 5.480 | 481,638 | +0.23(+4.29%) |
Feb 07, 2012 | 5.277 | 5.330 | 5.225 | 5.255 | 129,737 | -0.05(-0.99%) |
Feb 06, 2012 | 5.157 | 5.307 | 5.104 | 5.307 | 197,523 | +0.17(+3.36%) |
Feb 03, 2012 | 5.082 | 5.134 | 5.052 | 5.134 | 118,857 | +0.07(+1.33%) |
Feb 02, 2012 | 5.172 | 5.179 | 5.067 | 5.067 | 188,377 | -0.11(-2.03%) |
Feb 01, 2012 | 5.352 | 5.352 | 5.172 | 5.172 | 315,595 | -0.18(-3.37%) |
Jan 31, 2012 | 5.330 | 5.360 | 5.277 | 5.352 | 108,183 | +0.08(+1.42%) |
Jan 30, 2012 | 5.465 | 5.472 | 5.247 | 5.277 | 422,137 | -0.19(-3.43%) |
Jan 27, 2012 | 5.322 | 5.465 | 5.277 | 5.465 | 263,313 | +0.17(+3.26%) |
Jan 26, 2012 | 5.149 | 5.330 | 5.142 | 5.292 | 198,638 | +0.14(+2.77%) |
Jan 25, 2012 | 5.179 | 5.202 | 5.142 | 5.149 | 73,757 | +0.00(+0.00%) |
Jan 24, 2012 | 5.119 | 5.187 | 5.112 | 5.149 | 70,030 | -0.02(-0.44%) |
Jan 23, 2012 | 5.067 | 5.179 | 5.044 | 5.172 | 201,697 | +0.17(+3.30%) |
Jan 20, 2012 | 5.179 | 5.179 | 5.007 | 5.007 | 190,523 | -0.17(-3.33%) |
Jan 19, 2012 | 5.164 | 5.247 | 5.127 | 5.179 | 107,019 | -0.02(-0.29%) |
Jan 18, 2012 | 5.074 | 5.255 | 5.074 | 5.194 | 142,528 | +0.11(+2.22%) |
Jan 17, 2012 | 5.074 | 5.112 | 5.029 | 5.082 | 123,168 | +0.03(+0.59%) |
Jan 13, 2012 | 4.977 | 5.059 | 4.954 | 5.052 | 74,996 | +0.06(+1.20%) |
Jan 12, 2012 | 5.022 | 5.029 | 4.924 | 4.992 | 67,951 | +0.02(+0.45%) |
Jan 11, 2012 | 4.962 | 4.992 | 4.909 | 4.969 | 97,386 | +0.00(+0.00%) |
Jan 10, 2012 | 4.977 | 4.999 | 4.932 | 4.969 | 73,004 | +0.05(+1.07%) |
Jan 09, 2012 | 4.969 | 4.992 | 4.864 | 4.917 | 81,394 | +0.02(+0.46%) |
Jan 06, 2012 | 4.947 | 4.947 | 4.894 | 4.894 | 104,862 | -0.06(-1.21%) |
Jan 05, 2012 | 4.767 | 5.014 | 4.767 | 4.954 | 211,931 | +0.20(+4.10%) |
Jan 04, 2012 | 4.677 | 4.789 | 4.616 | 4.759 | 89,715 | +0.26(+5.84%) |
Dec 30, 2011 | 4.489 | 4.571 | 4.444 | 4.496 | 315,904 | +0.04(+0.84%) |
Dec 29, 2011 | 4.504 | 4.504 | 4.436 | 4.459 | 233,266 | -0.05(-1.00%) |
Dec 28, 2011 | 4.474 | 4.504 | 4.466 | 4.504 | 196,771 | +0.02(+0.33%) |
Dec 27, 2011 | 4.579 | 4.579 | 4.489 | 4.489 | 207,459 | -0.06(-1.32%) |
Dec 23, 2011 | 4.616 | 4.617 | 4.549 | 4.549 | 115,248 | -0.08(-1.62%) |
Dec 21, 2011 | 4.504 | 4.662 | 4.496 | 4.624 | 165,745 | +0.15(+3.36%) |
Dec 20, 2011 | 4.564 | 4.571 | 4.474 | 4.474 | 92,309 | +0.01(+0.17%) |
Dec 19, 2011 | 4.594 | 4.662 | 4.429 | 4.466 | 118,668 | -0.11(-2.46%) |
Dec 16, 2011 | 4.481 | 4.639 | 4.478 | 4.579 | 130,969 | +0.07(+1.50%) |
Dec 15, 2011 | 4.541 | 4.560 | 4.466 | 4.511 | 115,444 | +0.04(+0.84%) |
Dec 14, 2011 | 4.504 | 4.534 | 4.436 | 4.474 | 160,553 | -0.03(-0.67%) |
Dec 13, 2011 | 4.549 | 4.579 | 4.504 | 4.504 | 185,502 | -0.06(-1.32%) |
Dec 12, 2011 | 4.586 | 4.647 | 4.541 | 4.564 | 121,365 | -0.09(-1.94%) |
Dec 09, 2011 | 4.601 | 4.684 | 4.572 | 4.654 | 94,114 | +0.05(+1.14%) |
Dec 08, 2011 | 4.647 | 4.669 | 4.549 | 4.601 | 194,948 | -0.05(-1.13%) |
Dec 07, 2011 | 4.684 | 4.699 | 4.601 | 4.654 | 111,472 | -0.09(-1.90%) |
Dec 06, 2011 | 4.707 | 4.767 | 4.616 | 4.744 | 128,443 | +0.04(+0.80%) |
Dec 05, 2011 | 4.616 | 4.797 | 4.616 | 4.707 | 211,247 | +0.13(+2.79%) |
Dec 02, 2011 | 4.594 | 4.639 | 4.541 | 4.579 | 107,530 | +0.02(+0.49%) |
Dec 01, 2011 | 4.639 | 4.639 | 4.504 | 4.556 | 149,952 | -0.08(-1.78%) |
Nov 30, 2011 | 4.601 | 4.639 | 4.497 | 4.639 | 178,271 | +0.14(+3.00%) |
Nov 29, 2011 | 4.511 | 4.579 | 4.481 | 4.504 | 146,880 | -0.03(-0.66%) |
Nov 28, 2011 | 4.586 | 4.669 | 4.459 | 4.534 | 150,124 | +0.05(+1.17%) |
Nov 25, 2011 | 4.466 | 4.556 | 4.466 | 4.481 | 30,143 | -0.02(-0.50%) |
Nov 23, 2011 | 4.692 | 4.692 | 4.466 | 4.504 | 144,211 | -0.20(-4.15%) |
Nov 22, 2011 | 4.857 | 4.864 | 4.609 | 4.699 | 156,696 | -0.23(-4.72%) |
Nov 21, 2011 | 4.984 | 4.984 | 4.782 | 4.932 | 148,731 | -0.05(-0.90%) |
Nov 18, 2011 | 5.006 | 5.102 | 4.977 | 4.977 | 133,816 | -0.01(-0.15%) |
Nov 17, 2011 | 5.006 | 5.065 | 4.903 | 4.984 | 160,956 | -0.02(-0.44%) |
Nov 16, 2011 | 4.940 | 5.013 | 4.940 | 5.006 | 62,781 | +0.03(+0.59%) |
Nov 15, 2011 | 4.925 | 5.028 | 4.881 | 4.977 | 115,050 | +0.05(+1.04%) |
Nov 14, 2011 | 4.911 | 4.933 | 4.859 | 4.925 | 91,774 | +0.01(+0.30%) |
Nov 11, 2011 | 4.881 | 4.955 | 4.852 | 4.911 | 74,551 | +0.06(+1.21%) |
Nov 10, 2011 | 4.845 | 4.909 | 4.771 | 4.852 | 101,400 | -0.01(-0.15%) |
Nov 09, 2011 | 4.947 | 4.991 | 4.830 | 4.859 | 107,733 | -0.18(-3.64%) |
Nov 08, 2011 | 4.984 | 5.065 | 4.955 | 5.043 | 100,497 | +0.08(+1.63%) |
Nov 07, 2011 | 4.940 | 5.020 | 4.925 | 4.962 | 65,580 | +0.02(+0.45%) |
Nov 04, 2011 | 4.845 | 4.991 | 4.845 | 4.940 | 54,259 | +0.02(+0.45%) |
Nov 03, 2011 | 4.911 | 4.977 | 4.837 | 4.918 | 131,816 | +0.06(+1.21%) |
Nov 02, 2011 | 4.852 | 4.911 | 4.771 | 4.859 | 76,447 | +0.07(+1.53%) |
Nov 01, 2011 | 4.874 | 4.962 | 4.683 | 4.786 | 209,445 | -0.23(-4.68%) |
Oct 31, 2011 | 5.102 | 5.138 | 5.006 | 5.021 | 102,803 | -0.12(-2.43%) |
Oct 28, 2011 | 5.006 | 5.153 | 4.991 | 5.146 | 229,293 | +0.10(+1.89%) |
Oct 27, 2011 | 5.021 | 5.131 | 4.933 | 5.050 | 259,490 | +0.15(+3.15%) |
Oct 26, 2011 | 4.911 | 4.925 | 4.815 | 4.896 | 114,716 | +0.01(+0.30%) |
Oct 25, 2011 | 4.881 | 4.918 | 4.830 | 4.881 | 111,555 | -0.04(-0.75%) |
Oct 24, 2011 | 4.962 | 5.021 | 4.830 | 4.918 | 142,163 | +0.00(+0.00%) |
Oct 21, 2011 | 4.903 | 4.984 | 4.862 | 4.918 | 167,248 | +0.09(+1.82%) |
Oct 20, 2011 | 4.757 | 4.874 | 4.617 | 4.830 | 202,500 | +0.07(+1.39%) |
Oct 19, 2011 | 4.830 | 4.881 | 4.720 | 4.764 | 157,668 | -0.06(-1.22%) |
Oct 18, 2011 | 4.624 | 4.867 | 4.551 | 4.823 | 154,162 | +0.20(+4.29%) |
Oct 17, 2011 | 4.815 | 4.889 | 4.551 | 4.624 | 190,754 | -0.21(-4.26%) |
Oct 14, 2011 | 4.764 | 4.830 | 4.727 | 4.830 | 84,989 | +0.13(+2.81%) |
Oct 13, 2011 | 4.632 | 4.734 | 4.551 | 4.698 | 97,093 | +0.07(+1.59%) |
Oct 12, 2011 | 4.470 | 4.727 | 4.441 | 4.624 | 198,946 | +0.22(+5.00%) |
Oct 11, 2011 | 4.279 | 4.463 | 4.279 | 4.404 | 107,171 | +0.08(+1.87%) |
Oct 10, 2011 | 4.265 | 4.368 | 4.155 | 4.324 | 104,405 | +0.14(+3.33%) |
Oct 07, 2011 | 4.324 | 4.353 | 4.118 | 4.184 | 120,302 | -0.11(-2.56%) |
Oct 06, 2011 | 4.189 | 4.346 | 4.189 | 4.294 | 143,745 | +0.06(+1.39%) |
Oct 05, 2011 | 4.147 | 4.301 | 4.023 | 4.235 | 147,476 | +0.12(+2.85%) |
Oct 04, 2011 | 4.111 | 4.184 | 3.876 | 4.118 | 272,272 | -0.05(-1.23%) |
Oct 03, 2011 | 4.485 | 4.544 | 4.074 | 4.169 | 332,042 | -0.37(-8.24%) |
Sep 30, 2011 | 4.624 | 4.697 | 4.507 | 4.544 | 98,732 | -0.15(-3.13%) |
Sep 29, 2011 | 4.830 | 4.928 | 4.661 | 4.691 | 77,988 | -0.04(-0.93%) |
Sep 28, 2011 | 4.859 | 4.867 | 4.691 | 4.735 | 79,231 | -0.10(-1.98%) |
Sep 27, 2011 | 4.984 | 5.050 | 4.764 | 4.830 | 131,602 | +0.12(+2.49%) |
Sep 26, 2011 | 4.742 | 4.764 | 4.478 | 4.713 | 228,267 | -0.03(-0.62%) |
Sep 23, 2011 | 4.779 | 4.896 | 4.698 | 4.742 | 99,615 | -0.04(-0.82%) |
Sep 22, 2011 | 4.808 | 5.028 | 4.742 | 4.781 | 208,341 | -0.07(-1.46%) |
Sep 21, 2011 | 4.940 | 4.977 | 4.845 | 4.852 | 89,990 | -0.09(-1.78%) |
Sep 20, 2011 | 4.947 | 5.028 | 4.889 | 4.940 | 95,271 | +0.00(+0.00%) |
Sep 19, 2011 | 4.845 | 4.940 | 4.845 | 4.940 | 67,180 | -0.01(-0.15%) |
Sep 16, 2011 | 5.050 | 5.116 | 4.918 | 4.947 | 62,792 | -0.10(-2.03%) |
Sep 15, 2011 | 5.116 | 5.131 | 4.955 | 5.050 | 106,330 | +0.00(+0.00%) |
Sep 14, 2011 | 5.131 | 5.131 | 4.903 | 5.050 | 173,627 | -0.04(-0.86%) |
Sep 13, 2011 | 4.859 | 5.094 | 4.849 | 5.094 | 125,061 | +0.23(+4.83%) |
Sep 12, 2011 | 4.867 | 4.940 | 4.779 | 4.859 | 102,713 | -0.09(-1.78%) |
Sep 09, 2011 | 4.991 | 5.057 | 4.889 | 4.947 | 88,892 | -0.13(-2.60%) |
Sep 08, 2011 | 5.036 | 5.175 | 4.991 | 5.080 | 58,793 | +0.00(+0.00%) |
Sep 07, 2011 | 5.050 | 5.160 | 5.028 | 5.080 | 109,801 | +0.07(+1.32%) |
Sep 06, 2011 | 4.933 | 5.036 | 4.837 | 5.013 | 108,337 | -0.07(-1.30%) |
Sep 02, 2011 | 5.065 | 5.146 | 4.962 | 5.080 | 94,075 | -0.04(-0.72%) |
Sep 01, 2011 | 5.065 | 5.197 | 5.028 | 5.116 | 148,687 | -0.01(-0.29%) |
Aug 31, 2011 | 5.248 | 5.300 | 5.013 | 5.131 | 224,931 | -0.06(-1.13%) |
Aug 30, 2011 | 5.204 | 5.219 | 5.138 | 5.190 | 118,290 | -0.08(-1.53%) |
Aug 29, 2011 | 5.094 | 5.278 | 5.058 | 5.270 | 145,100 | +0.25(+4.97%) |
Aug 26, 2011 | 4.779 | 5.094 | 4.779 | 5.021 | 125,065 | +0.09(+1.79%) |
Aug 25, 2011 | 5.028 | 5.065 | 4.889 | 4.933 | 105,848 | -0.07(-1.32%) |
Aug 24, 2011 | 4.977 | 5.028 | 4.925 | 4.999 | 98,781 | -0.01(-0.15%) |
Aug 23, 2011 | 4.933 | 5.058 | 4.845 | 5.006 | 155,068 | +0.08(+1.64%) |
Aug 22, 2011 | 5.146 | 5.146 | 4.918 | 4.925 | 134,593 | -0.13(-2.61%) |
Aug 19, 2011 | 5.122 | 5.223 | 5.029 | 5.058 | 155,775 | -0.10(-1.95%) |
Aug 18, 2011 | 5.280 | 5.316 | 5.101 | 5.158 | 248,153 | -0.27(-5.03%) |
Aug 17, 2011 | 5.194 | 5.460 | 5.194 | 5.431 | 176,550 | +0.22(+4.28%) |
Aug 16, 2011 | 5.201 | 5.244 | 5.137 | 5.208 | 121,910 | -0.02(-0.41%) |
Aug 15, 2011 | 5.101 | 5.244 | 5.101 | 5.230 | 174,717 | +0.14(+2.82%) |
Aug 12, 2011 | 4.986 | 5.088 | 4.921 | 5.086 | 128,245 | +0.13(+2.61%) |
Aug 11, 2011 | 4.828 | 4.993 | 4.756 | 4.957 | 181,152 | +0.17(+3.45%) |
Aug 10, 2011 | 4.878 | 4.986 | 4.713 | 4.792 | 254,334 | -0.17(-3.33%) |
Aug 09, 2011 | 4.756 | 4.993 | 4.526 | 4.957 | 426,556 | +0.46(+10.22%) |
Aug 08, 2011 | 4.756 | 4.835 | 4.454 | 4.497 | 412,951 | -0.48(-9.67%) |
Aug 05, 2011 | 5.007 | 5.029 | 4.670 | 4.979 | 427,506 | +0.00(+0.00%) |
Aug 04, 2011 | 4.914 | 5.058 | 4.892 | 4.979 | 695,126 | +0.01(+0.29%) |
Aug 03, 2011 | 5.072 | 5.115 | 4.892 | 4.964 | 369,594 | -0.10(-1.99%) |
Aug 02, 2011 | 5.208 | 5.230 | 5.043 | 5.065 | 302,587 | -0.15(-2.89%) |
Aug 01, 2011 | 5.223 | 5.316 | 5.158 | 5.216 | 127,396 | +0.06(+1.11%) |
Jul 29, 2011 | 5.244 | 5.244 | 5.137 | 5.158 | 155,690 | -0.09(-1.64%) |
Jul 28, 2011 | 5.244 | 5.295 | 5.237 | 5.244 | 244,812 | +0.09(+1.81%) |
Jul 27, 2011 | 5.208 | 5.302 | 5.137 | 5.151 | 253,439 | -0.06(-1.24%) |
Jul 26, 2011 | 5.208 | 5.230 | 5.137 | 5.216 | 192,439 | -0.01(-0.27%) |
Jul 25, 2011 | 5.187 | 5.273 | 5.050 | 5.230 | 320,652 | +0.05(+0.97%) |
Jul 22, 2011 | 5.280 | 5.280 | 5.137 | 5.180 | 597,054 | -0.22(-3.99%) |
Jul 21, 2011 | 5.467 | 5.516 | 5.323 | 5.395 | 426,753 | -0.06(-1.18%) |
Jul 20, 2011 | 5.517 | 5.639 | 5.445 | 5.460 | 99,561 | -0.05(-0.91%) |
Jul 19, 2011 | 5.402 | 5.521 | 5.402 | 5.510 | 124,120 | +0.14(+2.54%) |
Jul 18, 2011 | 5.481 | 5.481 | 5.331 | 5.374 | 239,150 | -0.15(-2.73%) |
Jul 15, 2011 | 5.604 | 5.618 | 5.455 | 5.525 | 144,646 | -0.03(-0.52%) |
Jul 14, 2011 | 5.568 | 5.625 | 5.460 | 5.553 | 147,176 | +0.02(+0.39%) |
Jul 13, 2011 | 5.474 | 5.568 | 5.474 | 5.532 | 113,571 | +0.05(+0.92%) |
Jul 12, 2011 | 5.460 | 5.510 | 5.438 | 5.481 | 132,741 | -0.01(-0.26%) |
Jul 11, 2011 | 5.604 | 5.604 | 5.474 | 5.496 | 155,979 | -0.18(-3.16%) |
Jul 08, 2011 | 5.596 | 5.675 | 5.546 | 5.675 | 239,048 | -0.01(-0.25%) |
Jul 07, 2011 | 5.582 | 5.697 | 5.525 | 5.690 | 323,888 | +0.17(+3.13%) |
Jul 06, 2011 | 5.453 | 5.553 | 5.402 | 5.517 | 90,204 | +0.04(+0.66%) |
Jul 05, 2011 | 5.553 | 5.553 | 5.395 | 5.481 | 136,217 | -0.05(-0.91%) |
Jul 01, 2011 | 5.460 | 5.553 | 5.395 | 5.532 | 94,415 | +0.06(+1.05%) |
Jun 30, 2011 | 5.503 | 5.517 | 5.431 | 5.474 | 92,233 | +0.00(+0.00%) |
Jun 29, 2011 | 5.460 | 5.489 | 5.395 | 5.474 | 103,717 | +0.06(+1.20%) |
Jun 28, 2011 | 5.424 | 5.431 | 5.359 | 5.410 | 107,359 | +0.01(+0.27%) |
Jun 27, 2011 | 5.388 | 5.404 | 5.331 | 5.395 | 127,584 | +0.04(+0.81%) |
Jun 24, 2011 | 5.445 | 5.481 | 5.305 | 5.352 | 124,360 | -0.07(-1.32%) |
Jun 23, 2011 | 5.381 | 5.445 | 5.273 | 5.424 | 146,896 | -0.02(-0.40%) |
Jun 22, 2011 | 5.381 | 5.532 | 5.381 | 5.445 | 208,453 | +0.02(+0.40%) |
Jun 21, 2011 | 5.280 | 5.445 | 5.244 | 5.424 | 249,178 | +0.19(+3.57%) |
Jun 20, 2011 | 5.252 | 5.259 | 5.208 | 5.237 | 198,325 | +0.14(+2.82%) |
Jun 17, 2011 | 5.151 | 5.237 | 5.043 | 5.093 | 303,141 | -0.03(-0.56%) |
Jun 16, 2011 | 5.058 | 5.208 | 5.058 | 5.122 | 283,870 | +0.03(+0.56%) |
Jun 15, 2011 | 5.101 | 5.172 | 5.065 | 5.093 | 204,210 | -0.07(-1.39%) |
Jun 14, 2011 | 5.115 | 5.201 | 5.101 | 5.165 | 371,707 | +0.11(+2.28%) |
Jun 13, 2011 | 5.129 | 5.201 | 5.007 | 5.050 | 306,004 | -0.09(-1.68%) |
Jun 10, 2011 | 5.137 | 5.172 | 5.072 | 5.137 | 434,386 | -0.05(-0.97%) |
Jun 09, 2011 | 5.122 | 5.201 | 5.086 | 5.187 | 370,965 | +0.10(+1.98%) |
Jun 08, 2011 | 5.223 | 5.244 | 5.036 | 5.086 | 422,233 | -0.16(-3.01%) |
Jun 07, 2011 | 5.352 | 5.388 | 5.208 | 5.244 | 285,570 | -0.10(-1.86%) |
Jun 06, 2011 | 5.582 | 5.582 | 5.287 | 5.344 | 312,980 | -0.19(-3.40%) |
Jun 03, 2011 | 5.517 | 5.618 | 5.402 | 5.532 | 374,003 | +0.00(+0.00%) |
May 24, 2011 | 5.618 | 5.632 | 5.503 | 5.532 | 438,978 | -0.04(-0.77%) |
May 23, 2011 | 5.510 | 5.611 | 5.496 | 5.575 | 324,342 | +0.00(+0.00%) |
May 20, 2011 | 5.510 | 5.690 | 5.510 | 5.575 | 248,562 | +0.04(+0.78%) |
May 19, 2011 | 5.625 | 5.661 | 5.532 | 5.532 | 207,017 | -0.05(-0.90%) |
May 18, 2011 | 5.639 | 5.683 | 5.568 | 5.582 | 320,751 | -0.03(-0.51%) |
May 17, 2011 | 5.716 | 5.731 | 5.604 | 5.611 | 541,016 | -0.15(-2.57%) |
May 16, 2011 | 5.794 | 5.879 | 5.745 | 5.759 | 314,652 | -0.08(-1.33%) |
May 13, 2011 | 5.815 | 5.850 | 5.731 | 5.836 | 301,672 | +0.00(+0.00%) |
May 12, 2011 | 5.681 | 5.872 | 5.660 | 5.836 | 625,176 | +0.11(+1.85%) |
May 11, 2011 | 5.702 | 5.731 | 5.639 | 5.731 | 439,360 | +0.01(+0.12%) |
May 10, 2011 | 5.688 | 5.723 | 5.639 | 5.723 | 323,034 | +0.06(+1.12%) |
May 09, 2011 | 5.604 | 5.674 | 5.583 | 5.660 | 358,612 | +0.09(+1.65%) |
May 06, 2011 | 5.561 | 5.681 | 5.554 | 5.568 | 406,559 | +0.02(+0.38%) |
May 05, 2011 | 5.477 | 5.632 | 5.463 | 5.547 | 516,772 | +0.03(+0.51%) |
May 04, 2011 | 5.794 | 5.794 | 5.463 | 5.519 | 1,128,537 | -0.19(-3.33%) |
May 03, 2011 | 5.738 | 5.752 | 5.674 | 5.709 | 295,566 | -0.06(-0.98%) |
May 02, 2011 | 5.752 | 5.766 | 5.723 | 5.766 | 351,635 | +0.02(+0.37%) |
Apr 29, 2011 | 5.723 | 5.752 | 5.702 | 5.745 | 307,331 | +0.04(+0.74%) |
Apr 28, 2011 | 5.780 | 5.801 | 5.695 | 5.702 | 300,450 | -0.08(-1.34%) |
Apr 27, 2011 | 5.723 | 5.780 | 5.674 | 5.780 | 534,663 | -0.07(-1.20%) |
Apr 26, 2011 | 5.752 | 5.864 | 5.752 | 5.850 | 496,138 | +0.09(+1.59%) |
Apr 25, 2011 | 5.773 | 5.780 | 5.745 | 5.759 | 322,314 | -0.04(-0.73%) |
Apr 21, 2011 | 5.850 | 5.864 | 5.794 | 5.801 | 368,510 | -0.05(-0.84%) |
Apr 20, 2011 | 5.801 | 5.886 | 5.780 | 5.850 | 529,231 | +0.04(+0.61%) |
Apr 19, 2011 | 5.780 | 5.815 | 5.745 | 5.815 | 513,097 | +0.06(+0.98%) |
Apr 18, 2011 | 5.822 | 5.850 | 5.653 | 5.759 | 507,444 | -0.10(-1.68%) |
Apr 15, 2011 | 5.850 | 5.886 | 5.815 | 5.857 | 511,629 | +0.01(+0.12%) |
Apr 14, 2011 | 5.886 | 5.886 | 5.815 | 5.850 | 746,307 | -0.04(-0.60%) |
Apr 13, 2011 | 5.900 | 5.907 | 5.850 | 5.886 | 1,254,510 | +0.04(+0.60%) |
Apr 12, 2011 | 5.900 | 5.907 | 5.815 | 5.850 | 4,223,610 | -0.68(-10.37%) |
Apr 11, 2011 | 6.661 | 6.682 | 6.478 | 6.527 | 127,677 | -0.09(-1.38%) |
Apr 08, 2011 | 6.739 | 6.746 | 6.590 | 6.619 | 108,991 | -0.06(-0.84%) |
Apr 07, 2011 | 6.633 | 6.731 | 6.633 | 6.675 | 95,794 | +0.02(+0.32%) |
Apr 06, 2011 | 6.675 | 6.894 | 6.605 | 6.654 | 236,713 | -0.01(-0.21%) |
Apr 05, 2011 | 6.696 | 6.760 | 6.654 | 6.668 | 172,369 | -0.04(-0.63%) |
Apr 04, 2011 | 6.590 | 6.760 | 6.590 | 6.710 | 212,365 | +0.17(+2.59%) |