Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.380 | 5.380 | 5.100 | 5.240 | 643,145 | -0.10(-1.87%) |
Aug 30, 2012 | 5.650 | 5.650 | 5.200 | 5.340 | 1,023,765 | -0.12(-2.20%) |
Aug 29, 2012 | 5.750 | 6.040 | 4.810 | 5.460 | 3,861,768 | -1.30(-19.23%) |
Aug 27, 2012 | 6.790 | 6.860 | 6.730 | 6.760 | 155,916 | -0.03(-0.44%) |
Aug 24, 2012 | 6.690 | 6.880 | 6.560 | 6.790 | 144,378 | +0.07(+1.04%) |
Aug 23, 2012 | 6.890 | 6.890 | 6.700 | 6.720 | 132,244 | +0.00(+0.00%) |
Aug 22, 2012 | 6.670 | 6.790 | 6.670 | 6.720 | 113,793 | +0.06(+0.90%) |
Aug 21, 2012 | 6.800 | 6.980 | 6.650 | 6.660 | 149,446 | -0.12(-1.77%) |
Aug 20, 2012 | 6.800 | 6.820 | 6.700 | 6.780 | 98,366 | -0.02(-0.29%) |
Aug 17, 2012 | 6.700 | 6.820 | 6.630 | 6.800 | 189,951 | +0.07(+1.04%) |
Aug 16, 2012 | 6.670 | 6.760 | 6.570 | 6.730 | 117,086 | +0.07(+1.05%) |
Aug 15, 2012 | 6.580 | 6.790 | 6.400 | 6.660 | 128,370 | +0.07(+1.06%) |
Aug 14, 2012 | 6.640 | 6.690 | 6.540 | 6.590 | 182,245 | +0.00(+0.00%) |
Aug 13, 2012 | 6.580 | 6.590 | 6.400 | 6.590 | 79,836 | +0.01(+0.15%) |
Aug 10, 2012 | 6.610 | 6.640 | 6.520 | 6.580 | 134,682 | -0.02(-0.30%) |
Aug 09, 2012 | 6.590 | 6.700 | 6.550 | 6.600 | 214,886 | -0.02(-0.30%) |
Aug 08, 2012 | 6.600 | 6.690 | 6.570 | 6.620 | 159,189 | -0.03(-0.45%) |
Aug 07, 2012 | 6.710 | 6.820 | 6.520 | 6.650 | 241,464 | -0.03(-0.45%) |
Aug 06, 2012 | 6.430 | 6.750 | 6.410 | 6.680 | 274,806 | +0.27(+4.21%) |
Aug 03, 2012 | 6.100 | 6.410 | 6.074 | 6.410 | 477,111 | +0.37(+6.13%) |
Aug 02, 2012 | 6.070 | 6.120 | 5.832 | 6.040 | 299,320 | +0.06(+1.00%) |
Aug 01, 2012 | 6.090 | 6.160 | 5.960 | 5.980 | 401,768 | -0.07(-1.16%) |
Jul 31, 2012 | 6.090 | 6.200 | 6.000 | 6.050 | 676,910 | -0.07(-1.14%) |
Jul 30, 2012 | 6.450 | 6.490 | 6.090 | 6.120 | 295,994 | +0.09(+1.49%) |
Jul 27, 2012 | 5.960 | 6.100 | 5.910 | 6.030 | 325,671 | +0.09(+1.52%) |
Jul 26, 2012 | 5.970 | 6.100 | 5.890 | 5.940 | 448,624 | +0.04(+0.68%) |
Jul 25, 2012 | 5.910 | 5.990 | 5.870 | 5.900 | 132,803 | +0.03(+0.51%) |
Jul 24, 2012 | 5.910 | 5.920 | 5.830 | 5.870 | 175,596 | -0.05(-0.84%) |
Jul 23, 2012 | 5.840 | 5.950 | 5.710 | 5.920 | 286,819 | -0.02(-0.34%) |
Jul 20, 2012 | 5.970 | 5.970 | 5.860 | 5.940 | 210,071 | -0.12(-1.98%) |
Jul 19, 2012 | 6.140 | 6.140 | 5.990 | 6.060 | 149,797 | -0.05(-0.82%) |
Jul 18, 2012 | 6.160 | 6.280 | 6.080 | 6.110 | 138,418 | -0.04(-0.65%) |
Jul 17, 2012 | 6.200 | 6.260 | 5.970 | 6.150 | 235,122 | -0.02(-0.32%) |
Jul 16, 2012 | 6.200 | 6.210 | 6.120 | 6.170 | 215,332 | -0.06(-0.96%) |
Jul 13, 2012 | 6.220 | 6.290 | 6.180 | 6.230 | 147,326 | +0.02(+0.32%) |
Jul 12, 2012 | 6.150 | 6.300 | 6.135 | 6.210 | 354,258 | -0.01(-0.16%) |
Jul 11, 2012 | 6.220 | 6.250 | 6.080 | 6.220 | 306,248 | +0.03(+0.48%) |
Jul 10, 2012 | 6.350 | 6.389 | 6.160 | 6.190 | 307,027 | -0.12(-1.90%) |
Jul 09, 2012 | 6.380 | 6.424 | 6.250 | 6.310 | 422,317 | -0.10(-1.56%) |
Jul 06, 2012 | 6.250 | 6.430 | 6.170 | 6.410 | 317,006 | +0.12(+1.91%) |
Jul 05, 2012 | 6.300 | 6.370 | 6.230 | 6.290 | 688,308 | -0.01(-0.16%) |
Jul 03, 2012 | 6.220 | 6.320 | 6.200 | 6.300 | 384,776 | +0.08(+1.29%) |
Jul 02, 2012 | 5.880 | 6.235 | 5.810 | 6.220 | 671,035 | +0.29(+4.89%) |
Jun 29, 2012 | 5.940 | 6.010 | 5.850 | 5.930 | 325,871 | +0.11(+1.89%) |
Jun 28, 2012 | 5.800 | 6.090 | 5.650 | 5.820 | 517,543 | -0.05(-0.85%) |
Jun 27, 2012 | 5.700 | 5.900 | 5.650 | 5.870 | 494,118 | +0.21(+3.71%) |
Jun 26, 2012 | 5.690 | 5.780 | 5.630 | 5.660 | 232,450 | +0.01(+0.18%) |
Jun 25, 2012 | 5.700 | 5.770 | 5.605 | 5.650 | 376,495 | -0.13(-2.25%) |
Jun 22, 2012 | 5.720 | 5.820 | 5.650 | 5.780 | 702,909 | +0.08(+1.40%) |
Jun 21, 2012 | 5.670 | 5.820 | 5.630 | 5.700 | 600,839 | -0.01(-0.18%) |
Jun 20, 2012 | 5.630 | 5.800 | 5.610 | 5.710 | 605,115 | +0.08(+1.42%) |
Jun 19, 2012 | 5.730 | 5.890 | 5.550 | 5.630 | 733,478 | -0.05(-0.88%) |
Jun 18, 2012 | 6.000 | 6.030 | 5.660 | 5.680 | 886,005 | -0.35(-5.80%) |
Jun 15, 2012 | 6.380 | 6.470 | 5.930 | 6.030 | 1,189,060 | -0.40(-6.22%) |
Jun 14, 2012 | 6.220 | 6.500 | 6.140 | 6.430 | 351,404 | +0.24(+3.88%) |
Jun 13, 2012 | 6.470 | 6.520 | 6.110 | 6.190 | 446,001 | -0.28(-4.33%) |
Jun 12, 2012 | 6.280 | 6.500 | 6.161 | 6.470 | 473,613 | +0.22(+3.52%) |
Jun 11, 2012 | 6.540 | 6.540 | 6.230 | 6.250 | 378,583 | -0.18(-2.80%) |
Jun 08, 2012 | 6.240 | 6.490 | 6.110 | 6.430 | 247,762 | +0.20(+3.21%) |
Jun 07, 2012 | 6.260 | 6.340 | 6.080 | 6.230 | 570,686 | +0.04(+0.65%) |
Jun 06, 2012 | 6.130 | 6.410 | 6.040 | 6.190 | 1,319,034 | +0.09(+1.48%) |
Jun 05, 2012 | 5.660 | 6.160 | 5.610 | 6.100 | 691,194 | +0.42(+7.39%) |
Jun 04, 2012 | 5.590 | 5.750 | 5.400 | 5.680 | 1,078,732 | +0.15(+2.71%) |
Jun 01, 2012 | 5.750 | 5.908 | 5.430 | 5.530 | 621,321 | -0.41(-6.90%) |
May 31, 2012 | 5.870 | 6.010 | 5.760 | 5.940 | 466,771 | +0.04(+0.68%) |
May 30, 2012 | 5.800 | 5.910 | 5.720 | 5.900 | 398,247 | +0.06(+1.03%) |
May 29, 2012 | 5.900 | 5.930 | 5.740 | 5.840 | 353,442 | -0.03(-0.51%) |
May 25, 2012 | 5.810 | 5.890 | 5.790 | 5.870 | 315,528 | +0.05(+0.86%) |
May 24, 2012 | 5.820 | 5.900 | 5.690 | 5.820 | 337,228 | +0.03(+0.52%) |
May 23, 2012 | 5.440 | 5.820 | 5.410 | 5.790 | 413,356 | +0.30(+5.46%) |
May 22, 2012 | 5.720 | 5.750 | 5.440 | 5.490 | 369,102 | -0.23(-4.02%) |
May 21, 2012 | 5.800 | 5.850 | 5.570 | 5.720 | 914,620 | -0.06(-1.04%) |
May 18, 2012 | 6.120 | 6.210 | 5.740 | 5.780 | 792,870 | -0.42(-6.77%) |
May 17, 2012 | 6.740 | 6.800 | 6.120 | 6.200 | 849,122 | -0.53(-7.88%) |
May 16, 2012 | 6.530 | 6.780 | 6.530 | 6.730 | 447,431 | +0.20(+3.06%) |
May 15, 2012 | 6.480 | 6.810 | 6.460 | 6.530 | 427,706 | +0.06(+0.93%) |
May 14, 2012 | 6.420 | 6.550 | 6.180 | 6.470 | 520,472 | +0.00(+0.00%) |
May 11, 2012 | 6.420 | 6.550 | 6.370 | 6.470 | 177,687 | -0.03(-0.46%) |
May 10, 2012 | 6.620 | 6.620 | 6.390 | 6.500 | 232,025 | -0.04(-0.61%) |
May 09, 2012 | 6.390 | 6.670 | 6.368 | 6.540 | 400,407 | +0.05(+0.77%) |
May 08, 2012 | 6.590 | 6.680 | 6.400 | 6.490 | 481,775 | -0.21(-3.13%) |
May 07, 2012 | 6.690 | 6.800 | 6.580 | 6.700 | 454,252 | +0.00(+0.00%) |
May 04, 2012 | 6.670 | 6.850 | 6.600 | 6.700 | 622,320 | +0.00(+0.00%) |
May 03, 2012 | 7.010 | 7.070 | 6.640 | 6.700 | 862,999 | -0.34(-4.83%) |
May 02, 2012 | 7.020 | 7.110 | 6.900 | 7.040 | 334,458 | -0.03(-0.42%) |
May 01, 2012 | 7.100 | 7.170 | 6.950 | 7.070 | 530,993 | -0.02(-0.28%) |
Apr 30, 2012 | 7.260 | 7.280 | 7.010 | 7.090 | 1,630,370 | -0.18(-2.48%) |
Apr 27, 2012 | 7.270 | 7.380 | 7.150 | 7.270 | 335,256 | +0.06(+0.83%) |
Apr 26, 2012 | 7.260 | 7.339 | 7.180 | 7.210 | 325,350 | -0.04(-0.55%) |
Apr 25, 2012 | 7.330 | 7.370 | 7.200 | 7.250 | 406,616 | +0.06(+0.83%) |
Apr 24, 2012 | 7.220 | 7.310 | 7.080 | 7.190 | 433,904 | +0.00(+0.00%) |
Apr 23, 2012 | 7.000 | 7.270 | 6.860 | 7.190 | 423,449 | +0.05(+0.70%) |
Apr 20, 2012 | 7.160 | 7.280 | 7.050 | 7.140 | 295,537 | +0.06(+0.85%) |
Apr 19, 2012 | 7.080 | 7.230 | 7.000 | 7.080 | 358,182 | +0.02(+0.28%) |
Apr 18, 2012 | 7.210 | 7.260 | 7.000 | 7.060 | 397,983 | -0.20(-2.75%) |
Apr 17, 2012 | 7.370 | 7.450 | 7.240 | 7.260 | 484,519 | +0.00(+0.00%) |
Apr 16, 2012 | 7.550 | 7.550 | 6.780 | 7.260 | 819,715 | -0.21(-2.88%) |
Apr 13, 2012 | 7.520 | 7.550 | 7.360 | 7.475 | 478,798 | -0.08(-0.99%) |
Apr 12, 2012 | 7.810 | 7.830 | 7.530 | 7.550 | 551,412 | -0.32(-4.07%) |
Apr 11, 2012 | 7.700 | 7.950 | 7.660 | 7.870 | 3,615,316 | +0.41(+5.50%) |
Apr 10, 2012 | 7.470 | 7.720 | 7.050 | 7.460 | 1,467,172 | -0.72(-8.80%) |
Apr 09, 2012 | 8.010 | 8.320 | 8.010 | 8.180 | 707,470 | +0.02(+0.25%) |
Apr 05, 2012 | 7.930 | 8.240 | 7.910 | 8.160 | 396,257 | +0.17(+2.13%) |
Apr 04, 2012 | 7.840 | 8.010 | 7.680 | 7.990 | 603,332 | +0.03(+0.38%) |
Apr 03, 2012 | 7.600 | 8.060 | 7.600 | 7.960 | 950,873 | +0.37(+4.87%) |
Apr 02, 2012 | 7.010 | 7.590 | 7.000 | 7.590 | 740,778 | +0.58(+8.27%) |
Mar 30, 2012 | 7.090 | 7.100 | 6.960 | 7.010 | 995,424 | +0.00(+0.00%) |
Mar 29, 2012 | 7.200 | 7.200 | 6.920 | 7.010 | 489,907 | -0.26(-3.58%) |
Mar 28, 2012 | 7.340 | 7.470 | 7.140 | 7.270 | 179,657 | -0.04(-0.55%) |
Mar 27, 2012 | 7.460 | 7.530 | 7.310 | 7.310 | 291,330 | -0.12(-1.62%) |
Mar 26, 2012 | 7.320 | 7.460 | 7.310 | 7.430 | 245,384 | +0.22(+3.05%) |
Mar 23, 2012 | 7.220 | 7.270 | 7.080 | 7.210 | 248,002 | +0.00(+0.00%) |
Mar 22, 2012 | 7.060 | 7.220 | 7.050 | 7.210 | 299,576 | +0.10(+1.41%) |
Mar 21, 2012 | 7.310 | 7.450 | 7.100 | 7.110 | 394,370 | -0.15(-2.07%) |
Mar 20, 2012 | 7.340 | 7.375 | 7.104 | 7.260 | 244,769 | -0.15(-2.02%) |
Mar 19, 2012 | 7.550 | 7.660 | 7.350 | 7.410 | 410,348 | -0.14(-1.85%) |
Mar 16, 2012 | 7.300 | 7.590 | 7.300 | 7.550 | 542,444 | +0.27(+3.71%) |
Mar 15, 2012 | 7.230 | 7.420 | 7.170 | 7.280 | 1,014,728 | +0.27(+3.85%) |
Mar 14, 2012 | 7.190 | 7.210 | 6.980 | 7.010 | 532,969 | -0.19(-2.64%) |
Mar 13, 2012 | 7.130 | 7.250 | 7.110 | 7.200 | 337,853 | +0.09(+1.27%) |
Mar 12, 2012 | 7.310 | 7.360 | 7.060 | 7.110 | 350,071 | -0.18(-2.47%) |
Mar 09, 2012 | 7.280 | 7.500 | 7.210 | 7.290 | 218,394 | -0.01(-0.14%) |
Mar 08, 2012 | 7.250 | 7.350 | 7.160 | 7.300 | 175,399 | +0.09(+1.25%) |
Mar 07, 2012 | 7.100 | 7.260 | 7.060 | 7.210 | 306,854 | +0.15(+2.12%) |
Mar 06, 2012 | 7.080 | 7.160 | 6.950 | 7.060 | 456,160 | -0.08(-1.12%) |
Mar 05, 2012 | 6.990 | 7.190 | 6.980 | 7.140 | 308,661 | +0.16(+2.29%) |
Mar 02, 2012 | 7.140 | 7.200 | 6.870 | 6.980 | 697,890 | -0.07(-0.99%) |
Mar 01, 2012 | 7.580 | 7.580 | 7.030 | 7.050 | 833,727 | -0.05(-0.70%) |
Feb 29, 2012 | 7.330 | 7.490 | 7.030 | 7.100 | 329,013 | -0.22(-3.01%) |
Feb 28, 2012 | 7.510 | 7.520 | 7.220 | 7.320 | 234,796 | -0.20(-2.66%) |
Feb 27, 2012 | 7.410 | 7.580 | 7.320 | 7.520 | 202,473 | +0.08(+1.08%) |
Feb 24, 2012 | 7.530 | 7.650 | 7.375 | 7.440 | 183,134 | -0.06(-0.80%) |
Feb 23, 2012 | 7.290 | 7.530 | 7.210 | 7.500 | 186,611 | +0.24(+3.31%) |
Feb 22, 2012 | 7.270 | 7.290 | 7.100 | 7.260 | 189,324 | -0.03(-0.41%) |
Feb 21, 2012 | 7.830 | 7.892 | 7.273 | 7.290 | 226,593 | -0.54(-6.90%) |
Feb 17, 2012 | 7.930 | 8.040 | 7.770 | 7.830 | 185,098 | -0.08(-1.01%) |
Feb 16, 2012 | 7.690 | 7.910 | 7.660 | 7.910 | 210,029 | +0.25(+3.26%) |
Feb 15, 2012 | 7.880 | 7.880 | 7.640 | 7.660 | 228,326 | -0.18(-2.30%) |
Feb 14, 2012 | 7.930 | 7.950 | 7.790 | 7.840 | 215,321 | -0.14(-1.75%) |
Feb 13, 2012 | 7.840 | 7.990 | 7.720 | 7.980 | 291,965 | +0.25(+3.23%) |
Feb 10, 2012 | 7.810 | 7.840 | 7.690 | 7.730 | 222,017 | -0.14(-1.78%) |
Feb 09, 2012 | 7.950 | 7.960 | 7.790 | 7.870 | 232,614 | -0.03(-0.38%) |
Feb 08, 2012 | 7.880 | 8.060 | 7.770 | 7.900 | 260,875 | +0.02(+0.25%) |
Feb 07, 2012 | 7.990 | 8.010 | 7.760 | 7.880 | 235,355 | -0.11(-1.38%) |
Feb 06, 2012 | 8.040 | 8.060 | 7.850 | 7.990 | 323,682 | -0.15(-1.84%) |
Feb 03, 2012 | 8.150 | 8.190 | 7.980 | 8.140 | 568,413 | +0.13(+1.62%) |
Feb 02, 2012 | 7.970 | 8.120 | 7.810 | 8.010 | 387,582 | +0.06(+0.75%) |
Feb 01, 2012 | 7.930 | 8.010 | 7.820 | 7.950 | 540,002 | +0.05(+0.63%) |
Jan 31, 2012 | 7.580 | 8.070 | 7.570 | 7.900 | 1,087,949 | +0.48(+6.47%) |
Jan 30, 2012 | 7.410 | 7.530 | 7.270 | 7.420 | 333,386 | -0.05(-0.67%) |
Jan 27, 2012 | 7.100 | 7.480 | 6.844 | 7.470 | 506,188 | +0.32(+4.48%) |
Jan 26, 2012 | 7.160 | 7.230 | 7.070 | 7.150 | 223,973 | +0.03(+0.42%) |
Jan 25, 2012 | 7.070 | 7.190 | 7.020 | 7.120 | 185,823 | +0.07(+0.99%) |
Jan 24, 2012 | 6.910 | 7.070 | 6.840 | 7.050 | 293,996 | +0.07(+1.00%) |
Jan 23, 2012 | 7.010 | 7.110 | 6.820 | 6.980 | 175,630 | -0.04(-0.57%) |
Jan 20, 2012 | 7.170 | 7.320 | 6.860 | 7.020 | 527,083 | -0.16(-2.23%) |
Jan 19, 2012 | 7.090 | 7.590 | 6.940 | 7.180 | 935,094 | +0.16(+2.28%) |
Jan 18, 2012 | 6.690 | 7.190 | 6.690 | 7.020 | 1,104,085 | +0.35(+5.25%) |
Jan 17, 2012 | 6.810 | 7.480 | 6.600 | 6.670 | 2,058,467 | +0.71(+11.91%) |
Jan 13, 2012 | 5.890 | 6.000 | 5.800 | 5.960 | 151,652 | -0.04(-0.67%) |
Jan 12, 2012 | 5.990 | 6.070 | 5.840 | 6.000 | 105,685 | +0.01(+0.17%) |
Jan 11, 2012 | 6.070 | 6.070 | 5.900 | 5.990 | 243,753 | -0.11(-1.80%) |
Jan 10, 2012 | 5.860 | 6.110 | 5.800 | 6.100 | 283,140 | +0.35(+6.09%) |
Jan 09, 2012 | 5.640 | 5.790 | 5.510 | 5.750 | 180,687 | +0.12(+2.13%) |
Jan 06, 2012 | 5.660 | 5.930 | 5.610 | 5.630 | 132,027 | -0.02(-0.35%) |
Jan 05, 2012 | 5.520 | 5.720 | 5.360 | 5.650 | 180,565 | +0.12(+2.17%) |
Jan 04, 2012 | 5.730 | 5.780 | 5.520 | 5.530 | 163,751 | -0.11(-1.95%) |
Dec 30, 2011 | 5.720 | 5.760 | 5.570 | 5.640 | 159,753 | -0.10(-1.74%) |
Dec 29, 2011 | 5.610 | 5.780 | 5.600 | 5.740 | 117,185 | +0.16(+2.78%) |
Dec 28, 2011 | 5.730 | 5.760 | 5.550 | 5.585 | 106,333 | -0.17(-2.87%) |
Dec 27, 2011 | 5.650 | 5.790 | 5.620 | 5.750 | 114,983 | +0.08(+1.41%) |
Dec 23, 2011 | 5.740 | 5.770 | 5.582 | 5.670 | 71,883 | -0.09(-1.56%) |
Dec 21, 2011 | 5.540 | 5.760 | 5.470 | 5.760 | 184,849 | +0.21(+3.78%) |
Dec 20, 2011 | 5.250 | 5.590 | 5.180 | 5.550 | 307,726 | +0.41(+7.98%) |
Dec 19, 2011 | 5.410 | 5.500 | 5.120 | 5.140 | 160,444 | -0.24(-4.46%) |
Dec 16, 2011 | 5.490 | 5.530 | 5.250 | 5.380 | 405,597 | -0.06(-1.10%) |
Dec 15, 2011 | 5.550 | 5.590 | 5.370 | 5.440 | 144,250 | -0.01(-0.18%) |
Dec 14, 2011 | 5.220 | 5.480 | 5.170 | 5.450 | 197,718 | +0.16(+3.02%) |
Dec 13, 2011 | 5.640 | 5.640 | 5.260 | 5.290 | 210,207 | -0.32(-5.70%) |
Dec 12, 2011 | 5.610 | 5.700 | 5.470 | 5.610 | 149,419 | -0.10(-1.75%) |
Dec 09, 2011 | 5.500 | 5.760 | 4.940 | 5.710 | 270,655 | +0.25(+4.58%) |
Dec 08, 2011 | 5.740 | 5.800 | 5.450 | 5.460 | 185,848 | -0.37(-6.35%) |
Dec 07, 2011 | 5.920 | 5.940 | 5.740 | 5.830 | 198,111 | -0.13(-2.18%) |
Dec 06, 2011 | 5.710 | 6.000 | 5.710 | 5.960 | 173,679 | +0.25(+4.38%) |
Dec 05, 2011 | 5.600 | 5.710 | 5.450 | 5.710 | 184,952 | +0.17(+3.07%) |
Dec 02, 2011 | 5.550 | 5.620 | 5.420 | 5.540 | 168,315 | +0.06(+1.09%) |
Dec 01, 2011 | 5.560 | 5.680 | 5.440 | 5.480 | 177,573 | -0.13(-2.32%) |
Nov 30, 2011 | 5.500 | 5.650 | 5.330 | 5.610 | 490,212 | +0.32(+6.05%) |
Nov 29, 2011 | 5.290 | 5.370 | 5.230 | 5.290 | 95,361 | +0.00(+0.00%) |
Nov 28, 2011 | 5.080 | 5.340 | 4.980 | 5.290 | 240,956 | +0.37(+7.52%) |
Nov 25, 2011 | 5.060 | 5.160 | 4.750 | 4.920 | 81,566 | -0.18(-3.53%) |
Nov 23, 2011 | 5.410 | 5.410 | 5.060 | 5.100 | 200,399 | -0.35(-6.42%) |
Nov 22, 2011 | 5.460 | 5.640 | 5.400 | 5.450 | 122,674 | +0.00(+0.00%) |
Nov 21, 2011 | 5.510 | 5.640 | 5.380 | 5.450 | 168,909 | -0.17(-3.02%) |
Nov 18, 2011 | 5.680 | 5.760 | 5.580 | 5.620 | 102,173 | -0.05(-0.88%) |
Nov 17, 2011 | 5.690 | 5.890 | 5.630 | 5.670 | 133,847 | -0.03(-0.53%) |
Nov 16, 2011 | 5.830 | 5.950 | 5.680 | 5.700 | 166,310 | -0.21(-3.55%) |
Nov 15, 2011 | 5.880 | 5.990 | 5.720 | 5.910 | 185,489 | -0.01(-0.17%) |
Nov 14, 2011 | 5.870 | 6.140 | 5.870 | 5.920 | 183,958 | +0.01(+0.17%) |
Nov 11, 2011 | 5.720 | 6.030 | 5.720 | 5.910 | 185,449 | +0.28(+4.97%) |
Nov 10, 2011 | 5.690 | 5.920 | 5.410 | 5.630 | 344,199 | +0.08(+1.44%) |
Nov 09, 2011 | 5.610 | 5.940 | 5.400 | 5.550 | 365,459 | -0.28(-4.80%) |
Nov 08, 2011 | 5.950 | 6.040 | 5.770 | 5.830 | 255,230 | -0.07(-1.19%) |
Nov 07, 2011 | 5.940 | 6.000 | 5.680 | 5.900 | 209,517 | -0.04(-0.67%) |
Nov 04, 2011 | 5.860 | 5.950 | 5.680 | 5.940 | 169,226 | +0.02(+0.34%) |
Nov 03, 2011 | 5.650 | 5.980 | 5.370 | 5.920 | 201,881 | +0.37(+6.67%) |
Nov 02, 2011 | 5.610 | 5.620 | 5.320 | 5.550 | 175,251 | +0.05(+0.91%) |
Nov 01, 2011 | 5.550 | 5.730 | 5.470 | 5.500 | 246,800 | -0.31(-5.34%) |
Oct 31, 2011 | 5.820 | 6.000 | 5.780 | 5.810 | 120,188 | -0.11(-1.86%) |
Oct 28, 2011 | 6.040 | 6.050 | 5.650 | 5.920 | 217,795 | -0.13(-2.15%) |
Oct 27, 2011 | 5.900 | 6.150 | 5.760 | 6.050 | 525,365 | +0.31(+5.40%) |
Oct 26, 2011 | 5.780 | 5.810 | 5.550 | 5.740 | 187,676 | +0.06(+1.06%) |
Oct 25, 2011 | 5.860 | 5.860 | 5.620 | 5.680 | 315,692 | -0.22(-3.73%) |
Oct 24, 2011 | 5.840 | 5.920 | 5.670 | 5.900 | 239,201 | +0.08(+1.37%) |
Oct 21, 2011 | 5.920 | 5.930 | 5.580 | 5.820 | 234,325 | +0.06(+1.04%) |
Oct 20, 2011 | 5.760 | 5.840 | 5.250 | 5.760 | 518,520 | +0.00(+0.00%) |
Oct 19, 2011 | 5.900 | 5.900 | 5.660 | 5.760 | 262,554 | -0.14(-2.37%) |
Oct 18, 2011 | 5.530 | 5.980 | 5.500 | 5.900 | 190,124 | +0.37(+6.69%) |
Oct 17, 2011 | 5.600 | 5.630 | 5.360 | 5.530 | 282,590 | -0.15(-2.64%) |
Oct 14, 2011 | 5.210 | 5.690 | 5.100 | 5.680 | 425,933 | +0.55(+10.72%) |
Oct 13, 2011 | 5.200 | 5.200 | 5.050 | 5.130 | 600,611 | -0.12(-2.29%) |
Oct 12, 2011 | 5.170 | 5.270 | 5.120 | 5.250 | 125,611 | +0.13(+2.54%) |
Oct 11, 2011 | 5.070 | 5.200 | 5.010 | 5.120 | 173,736 | -0.02(-0.39%) |
Oct 10, 2011 | 4.960 | 5.140 | 4.870 | 5.140 | 246,410 | +0.29(+5.98%) |
Oct 07, 2011 | 4.970 | 4.982 | 4.740 | 4.850 | 275,149 | -0.12(-2.41%) |
Oct 06, 2011 | 4.910 | 4.980 | 4.830 | 4.970 | 186,470 | +0.03(+0.61%) |
Oct 05, 2011 | 4.950 | 5.050 | 4.820 | 4.940 | 142,096 | +0.00(+0.00%) |
Oct 04, 2011 | 4.500 | 5.000 | 4.460 | 4.940 | 324,842 | +0.36(+7.86%) |
Oct 03, 2011 | 4.970 | 5.140 | 4.580 | 4.580 | 292,843 | -0.47(-9.31%) |
Sep 30, 2011 | 4.970 | 5.100 | 4.840 | 5.050 | 354,964 | -0.03(-0.59%) |
Sep 29, 2011 | 5.040 | 5.180 | 4.810 | 5.080 | 144,761 | +0.20(+4.10%) |
Sep 28, 2011 | 5.200 | 5.290 | 4.870 | 4.880 | 250,508 | -0.35(-6.69%) |
Sep 27, 2011 | 5.240 | 5.350 | 5.120 | 5.230 | 180,770 | +0.14(+2.75%) |
Sep 26, 2011 | 5.220 | 5.220 | 4.940 | 5.090 | 214,949 | -0.09(-1.74%) |
Sep 23, 2011 | 4.950 | 5.280 | 4.950 | 5.180 | 170,349 | +0.23(+4.65%) |
Sep 22, 2011 | 4.910 | 5.040 | 4.820 | 4.950 | 862,203 | -0.16(-3.13%) |
Sep 21, 2011 | 5.560 | 5.590 | 5.080 | 5.110 | 438,351 | -0.44(-7.93%) |
Sep 20, 2011 | 4.960 | 5.670 | 4.940 | 5.550 | 798,137 | +0.59(+11.90%) |
Sep 19, 2011 | 4.900 | 5.020 | 4.810 | 4.960 | 245,206 | -0.07(-1.39%) |
Sep 16, 2011 | 4.810 | 5.100 | 4.800 | 5.030 | 1,909,279 | +0.24(+5.01%) |
Sep 15, 2011 | 4.670 | 4.800 | 4.470 | 4.790 | 143,781 | +0.17(+3.68%) |
Sep 14, 2011 | 4.640 | 4.720 | 4.490 | 4.620 | 143,793 | +0.02(+0.43%) |
Sep 13, 2011 | 4.400 | 4.610 | 4.330 | 4.600 | 199,261 | +0.15(+3.37%) |
Sep 12, 2011 | 4.130 | 4.450 | 4.130 | 4.450 | 228,376 | +0.22(+5.20%) |
Sep 09, 2011 | 4.190 | 4.320 | 4.040 | 4.230 | 253,143 | -0.03(-0.70%) |
Sep 08, 2011 | 4.340 | 4.460 | 4.220 | 4.260 | 134,238 | -0.12(-2.74%) |
Sep 07, 2011 | 4.260 | 4.410 | 4.222 | 4.380 | 276,066 | +0.22(+5.29%) |
Sep 06, 2011 | 3.980 | 4.190 | 3.980 | 4.160 | 426,274 | +0.05(+1.22%) |
Sep 02, 2011 | 4.170 | 4.300 | 4.100 | 4.110 | 369,151 | -0.20(-4.64%) |