Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.144 | 5.244 | 5.129 | 5.244 | 377,133 | +0.13(+2.54%) |
Apr 27, 2012 | 5.160 | 5.167 | 5.022 | 5.114 | 224,405 | +0.00(+0.00%) |
Apr 26, 2012 | 5.060 | 5.144 | 5.014 | 5.114 | 283,878 | +0.06(+1.21%) |
Apr 25, 2012 | 5.014 | 5.091 | 4.976 | 5.052 | 353,297 | +0.07(+1.38%) |
Apr 24, 2012 | 4.869 | 5.045 | 4.838 | 4.984 | 254,110 | +0.11(+2.20%) |
Apr 23, 2012 | 4.876 | 4.876 | 4.762 | 4.876 | 153,093 | -0.05(-1.09%) |
Apr 20, 2012 | 4.938 | 4.968 | 4.884 | 4.930 | 168,599 | +0.05(+0.94%) |
Apr 19, 2012 | 4.853 | 4.938 | 4.777 | 4.884 | 128,805 | +0.03(+0.63%) |
Apr 18, 2012 | 4.830 | 4.899 | 4.808 | 4.853 | 86,988 | +0.01(+0.16%) |
Apr 17, 2012 | 4.746 | 4.876 | 4.746 | 4.846 | 225,149 | +0.11(+2.43%) |
Apr 16, 2012 | 4.815 | 4.876 | 4.731 | 4.731 | 145,028 | -0.08(-1.59%) |
Apr 13, 2012 | 4.892 | 4.892 | 4.762 | 4.808 | 139,859 | -0.10(-2.03%) |
Apr 12, 2012 | 4.800 | 4.907 | 4.792 | 4.907 | 185,033 | +0.11(+2.40%) |
Apr 11, 2012 | 4.731 | 4.823 | 4.731 | 4.792 | 184,320 | +0.11(+2.29%) |
Apr 10, 2012 | 4.869 | 4.892 | 4.647 | 4.685 | 563,386 | -0.19(-3.92%) |
Apr 09, 2012 | 4.976 | 4.984 | 4.861 | 4.876 | 279,982 | -0.11(-2.15%) |
Apr 05, 2012 | 4.984 | 5.022 | 4.976 | 4.984 | 183,942 | -0.01(-0.15%) |
Apr 04, 2012 | 5.029 | 5.045 | 4.976 | 4.991 | 231,734 | -0.09(-1.81%) |
Apr 03, 2012 | 5.106 | 5.121 | 5.045 | 5.083 | 385,362 | -0.05(-0.90%) |
Apr 02, 2012 | 5.129 | 5.144 | 5.083 | 5.129 | 254,468 | +0.02(+0.30%) |
Mar 30, 2012 | 5.083 | 5.121 | 5.052 | 5.114 | 219,374 | +0.03(+0.60%) |
Mar 29, 2012 | 5.052 | 5.106 | 4.991 | 5.083 | 264,832 | +0.03(+0.61%) |
Mar 28, 2012 | 5.083 | 5.152 | 5.037 | 5.052 | 281,456 | -0.04(-0.75%) |
Mar 27, 2012 | 5.083 | 5.121 | 5.075 | 5.091 | 272,839 | -0.01(-0.15%) |
Mar 26, 2012 | 5.091 | 5.132 | 5.052 | 5.098 | 142,675 | +0.03(+0.60%) |
Mar 23, 2012 | 5.068 | 5.091 | 4.976 | 5.068 | 338,321 | -0.02(-0.45%) |
Mar 22, 2012 | 5.167 | 5.175 | 5.060 | 5.091 | 287,577 | -0.07(-1.34%) |
Mar 21, 2012 | 5.083 | 5.206 | 5.052 | 5.160 | 311,894 | +0.07(+1.35%) |
Mar 20, 2012 | 5.152 | 5.152 | 5.052 | 5.091 | 302,579 | -0.11(-2.21%) |
Mar 19, 2012 | 5.259 | 5.267 | 5.167 | 5.206 | 839,252 | -0.06(-1.16%) |
Mar 16, 2012 | 5.098 | 5.313 | 5.081 | 5.267 | 1,189,849 | +0.15(+2.84%) |
Mar 15, 2012 | 5.014 | 5.121 | 4.976 | 5.121 | 1,266,839 | +0.12(+2.45%) |
Mar 14, 2012 | 4.976 | 5.014 | 4.976 | 4.999 | 983,778 | +0.02(+0.46%) |
Mar 13, 2012 | 4.961 | 5.014 | 4.915 | 4.976 | 6,361,312 | -0.50(-9.09%) |
Mar 12, 2012 | 5.504 | 5.512 | 5.435 | 5.474 | 122,812 | -0.05(-0.83%) |
Mar 09, 2012 | 5.535 | 5.588 | 5.512 | 5.519 | 81,251 | -0.05(-0.83%) |
Mar 08, 2012 | 5.512 | 5.568 | 5.481 | 5.565 | 68,157 | +0.12(+2.25%) |
Mar 07, 2012 | 5.519 | 5.519 | 5.420 | 5.443 | 91,123 | -0.03(-0.56%) |
Mar 06, 2012 | 5.527 | 5.527 | 5.412 | 5.474 | 126,148 | -0.10(-1.79%) |
Mar 05, 2012 | 5.650 | 5.650 | 5.504 | 5.573 | 105,475 | -0.03(-0.55%) |
Mar 02, 2012 | 5.780 | 5.780 | 5.588 | 5.604 | 222,707 | -0.15(-2.53%) |
Mar 01, 2012 | 5.519 | 5.757 | 5.519 | 5.749 | 287,023 | +0.27(+4.89%) |
Feb 29, 2012 | 5.496 | 5.515 | 5.405 | 5.481 | 153,868 | +0.02(+0.42%) |
Feb 28, 2012 | 5.573 | 5.573 | 5.412 | 5.458 | 228,550 | -0.08(-1.52%) |
Feb 27, 2012 | 5.581 | 5.617 | 5.535 | 5.542 | 106,884 | -0.03(-0.55%) |
Feb 24, 2012 | 5.581 | 5.657 | 5.547 | 5.573 | 129,867 | +0.00(+0.00%) |
Feb 23, 2012 | 5.627 | 5.657 | 5.527 | 5.573 | 226,618 | -0.11(-1.89%) |
Feb 22, 2012 | 5.734 | 5.764 | 5.657 | 5.680 | 153,464 | -0.02(-0.40%) |
Feb 21, 2012 | 5.733 | 5.778 | 5.703 | 5.703 | 417,951 | -0.04(-0.65%) |
Feb 17, 2012 | 5.636 | 5.801 | 5.636 | 5.741 | 271,597 | +0.11(+2.00%) |
Feb 16, 2012 | 5.643 | 5.681 | 5.572 | 5.628 | 232,181 | -0.05(-0.92%) |
Feb 15, 2012 | 5.696 | 5.748 | 5.568 | 5.681 | 315,774 | +0.01(+0.13%) |
Feb 14, 2012 | 5.516 | 5.717 | 5.486 | 5.673 | 369,709 | +0.14(+2.58%) |
Feb 13, 2012 | 5.441 | 5.560 | 5.365 | 5.531 | 171,119 | +0.11(+1.94%) |
Feb 10, 2012 | 5.538 | 5.553 | 5.395 | 5.426 | 233,988 | -0.14(-2.44%) |
Feb 09, 2012 | 5.478 | 5.591 | 5.471 | 5.561 | 437,579 | +0.08(+1.52%) |
Feb 08, 2012 | 5.290 | 5.538 | 5.283 | 5.478 | 481,787 | +0.23(+4.29%) |
Feb 07, 2012 | 5.275 | 5.328 | 5.223 | 5.253 | 129,777 | -0.05(-0.99%) |
Feb 06, 2012 | 5.155 | 5.305 | 5.103 | 5.305 | 197,584 | +0.17(+3.36%) |
Feb 03, 2012 | 5.080 | 5.133 | 5.050 | 5.133 | 118,893 | +0.07(+1.33%) |
Feb 02, 2012 | 5.170 | 5.178 | 5.065 | 5.065 | 188,435 | -0.11(-2.03%) |
Feb 01, 2012 | 5.350 | 5.350 | 5.170 | 5.170 | 315,692 | -0.18(-3.37%) |
Jan 31, 2012 | 5.328 | 5.358 | 5.275 | 5.350 | 108,217 | +0.08(+1.42%) |
Jan 30, 2012 | 5.463 | 5.471 | 5.245 | 5.275 | 422,268 | -0.19(-3.43%) |
Jan 27, 2012 | 5.320 | 5.463 | 5.275 | 5.463 | 263,395 | +0.17(+3.26%) |
Jan 26, 2012 | 5.148 | 5.328 | 5.140 | 5.290 | 198,700 | +0.14(+2.77%) |
Jan 25, 2012 | 5.178 | 5.200 | 5.140 | 5.148 | 73,780 | +0.00(+0.00%) |
Jan 24, 2012 | 5.118 | 5.185 | 5.110 | 5.148 | 70,051 | -0.02(-0.44%) |
Jan 23, 2012 | 5.065 | 5.178 | 5.043 | 5.170 | 201,759 | +0.17(+3.30%) |
Jan 20, 2012 | 5.178 | 5.178 | 5.005 | 5.005 | 190,582 | -0.17(-3.33%) |
Jan 19, 2012 | 5.163 | 5.245 | 5.125 | 5.178 | 107,052 | -0.02(-0.29%) |
Jan 18, 2012 | 5.073 | 5.253 | 5.073 | 5.193 | 142,572 | +0.11(+2.22%) |
Jan 17, 2012 | 5.073 | 5.110 | 5.028 | 5.080 | 123,206 | +0.03(+0.59%) |
Jan 13, 2012 | 4.975 | 5.058 | 4.953 | 5.050 | 75,019 | +0.06(+1.20%) |
Jan 12, 2012 | 5.020 | 5.028 | 4.923 | 4.990 | 67,972 | +0.02(+0.45%) |
Jan 11, 2012 | 4.960 | 4.990 | 4.908 | 4.968 | 97,416 | +0.00(+0.00%) |
Jan 10, 2012 | 4.975 | 4.998 | 4.930 | 4.968 | 73,027 | +0.05(+1.07%) |
Jan 09, 2012 | 4.968 | 4.990 | 4.863 | 4.915 | 81,420 | +0.02(+0.46%) |
Jan 06, 2012 | 4.945 | 4.945 | 4.893 | 4.893 | 104,895 | -0.06(-1.21%) |
Jan 05, 2012 | 4.765 | 5.013 | 4.765 | 4.953 | 211,996 | +0.20(+4.10%) |
Jan 04, 2012 | 4.675 | 4.788 | 4.615 | 4.758 | 89,743 | +0.26(+5.84%) |
Dec 30, 2011 | 4.487 | 4.570 | 4.442 | 4.495 | 316,001 | +0.04(+0.84%) |
Dec 29, 2011 | 4.503 | 4.503 | 4.435 | 4.457 | 233,338 | -0.05(-1.00%) |
Dec 28, 2011 | 4.472 | 4.503 | 4.465 | 4.503 | 196,832 | +0.02(+0.33%) |
Dec 27, 2011 | 4.578 | 4.578 | 4.487 | 4.487 | 207,523 | -0.06(-1.32%) |
Dec 23, 2011 | 4.615 | 4.615 | 4.548 | 4.548 | 115,283 | -0.08(-1.62%) |
Dec 21, 2011 | 4.503 | 4.660 | 4.495 | 4.623 | 165,797 | +0.15(+3.36%) |
Dec 20, 2011 | 4.563 | 4.570 | 4.472 | 4.472 | 92,338 | +0.01(+0.17%) |
Dec 19, 2011 | 4.593 | 4.660 | 4.427 | 4.465 | 118,704 | -0.11(-2.46%) |
Dec 16, 2011 | 4.480 | 4.638 | 4.477 | 4.578 | 131,009 | +0.07(+1.50%) |
Dec 15, 2011 | 4.540 | 4.558 | 4.465 | 4.510 | 115,479 | +0.04(+0.84%) |
Dec 14, 2011 | 4.503 | 4.533 | 4.435 | 4.472 | 160,602 | -0.03(-0.67%) |
Dec 13, 2011 | 4.548 | 4.578 | 4.503 | 4.503 | 185,559 | -0.06(-1.32%) |
Dec 12, 2011 | 4.585 | 4.645 | 4.540 | 4.563 | 121,403 | -0.09(-1.94%) |
Dec 09, 2011 | 4.600 | 4.683 | 4.571 | 4.653 | 94,143 | +0.05(+1.14%) |
Dec 08, 2011 | 4.645 | 4.668 | 4.548 | 4.600 | 195,009 | -0.05(-1.13%) |
Dec 07, 2011 | 4.683 | 4.698 | 4.600 | 4.653 | 111,507 | -0.09(-1.90%) |
Dec 06, 2011 | 4.705 | 4.765 | 4.615 | 4.743 | 128,483 | +0.04(+0.80%) |
Dec 05, 2011 | 4.615 | 4.795 | 4.615 | 4.705 | 211,313 | +0.13(+2.79%) |
Dec 02, 2011 | 4.593 | 4.638 | 4.540 | 4.578 | 107,564 | +0.02(+0.49%) |
Dec 01, 2011 | 4.638 | 4.638 | 4.503 | 4.555 | 149,999 | -0.08(-1.78%) |
Nov 30, 2011 | 4.600 | 4.638 | 4.496 | 4.638 | 178,326 | +0.14(+3.00%) |
Nov 29, 2011 | 4.510 | 4.578 | 4.480 | 4.503 | 146,926 | -0.03(-0.66%) |
Nov 28, 2011 | 4.585 | 4.668 | 4.457 | 4.533 | 150,171 | +0.05(+1.17%) |
Nov 25, 2011 | 4.465 | 4.555 | 4.465 | 4.480 | 30,152 | -0.02(-0.50%) |
Nov 23, 2011 | 4.690 | 4.690 | 4.465 | 4.503 | 144,255 | -0.20(-4.15%) |
Nov 22, 2011 | 4.855 | 4.863 | 4.608 | 4.698 | 156,744 | -0.23(-4.72%) |
Nov 21, 2011 | 4.983 | 4.983 | 4.780 | 4.930 | 148,777 | -0.05(-0.90%) |
Nov 18, 2011 | 5.005 | 5.100 | 4.975 | 4.975 | 133,858 | -0.01(-0.15%) |
Nov 17, 2011 | 5.005 | 5.063 | 4.902 | 4.983 | 161,006 | -0.02(-0.44%) |
Nov 16, 2011 | 4.939 | 5.012 | 4.939 | 5.005 | 62,800 | +0.03(+0.59%) |
Nov 15, 2011 | 4.924 | 5.027 | 4.880 | 4.975 | 115,086 | +0.05(+1.04%) |
Nov 14, 2011 | 4.909 | 4.931 | 4.858 | 4.924 | 91,802 | +0.01(+0.30%) |
Nov 11, 2011 | 4.880 | 4.953 | 4.851 | 4.909 | 74,574 | +0.06(+1.21%) |
Nov 10, 2011 | 4.843 | 4.907 | 4.770 | 4.851 | 101,431 | -0.01(-0.15%) |
Nov 09, 2011 | 4.946 | 4.990 | 4.829 | 4.858 | 107,767 | -0.18(-3.64%) |
Nov 08, 2011 | 4.983 | 5.063 | 4.953 | 5.041 | 100,528 | +0.08(+1.63%) |
Nov 07, 2011 | 4.939 | 5.018 | 4.924 | 4.961 | 65,601 | +0.02(+0.45%) |
Nov 04, 2011 | 4.843 | 4.990 | 4.843 | 4.939 | 54,276 | +0.02(+0.45%) |
Nov 03, 2011 | 4.909 | 4.975 | 4.836 | 4.917 | 131,857 | +0.06(+1.21%) |
Nov 02, 2011 | 4.851 | 4.909 | 4.770 | 4.858 | 76,471 | +0.07(+1.53%) |
Nov 01, 2011 | 4.873 | 4.961 | 4.682 | 4.784 | 209,510 | -0.23(-4.68%) |
Oct 31, 2011 | 5.100 | 5.137 | 5.005 | 5.019 | 102,835 | -0.12(-2.43%) |
Oct 28, 2011 | 5.005 | 5.151 | 4.990 | 5.144 | 229,364 | +0.10(+1.89%) |
Oct 27, 2011 | 5.019 | 5.129 | 4.931 | 5.049 | 259,571 | +0.15(+3.15%) |
Oct 26, 2011 | 4.909 | 4.924 | 4.814 | 4.895 | 114,752 | +0.01(+0.30%) |
Oct 25, 2011 | 4.880 | 4.916 | 4.829 | 4.880 | 111,589 | -0.04(-0.75%) |
Oct 24, 2011 | 4.961 | 5.019 | 4.829 | 4.917 | 142,207 | +0.00(+0.00%) |
Oct 21, 2011 | 4.902 | 4.983 | 4.860 | 4.917 | 167,299 | +0.09(+1.82%) |
Oct 20, 2011 | 4.755 | 4.873 | 4.616 | 4.829 | 202,563 | +0.07(+1.39%) |
Oct 19, 2011 | 4.829 | 4.880 | 4.718 | 4.762 | 157,717 | -0.06(-1.22%) |
Oct 18, 2011 | 4.623 | 4.865 | 4.550 | 4.821 | 154,210 | +0.20(+4.29%) |
Oct 17, 2011 | 4.814 | 4.887 | 4.550 | 4.623 | 190,813 | -0.21(-4.26%) |
Oct 14, 2011 | 4.762 | 4.829 | 4.726 | 4.829 | 85,016 | +0.13(+2.81%) |
Oct 13, 2011 | 4.630 | 4.732 | 4.550 | 4.696 | 97,124 | +0.07(+1.59%) |
Oct 12, 2011 | 4.469 | 4.726 | 4.440 | 4.623 | 199,008 | +0.22(+5.00%) |
Oct 11, 2011 | 4.278 | 4.462 | 4.278 | 4.403 | 107,204 | +0.08(+1.87%) |
Oct 10, 2011 | 4.263 | 4.366 | 4.153 | 4.322 | 104,437 | +0.14(+3.33%) |
Oct 07, 2011 | 4.322 | 4.351 | 4.117 | 4.183 | 120,339 | -0.11(-2.56%) |
Oct 06, 2011 | 4.187 | 4.344 | 4.187 | 4.293 | 143,789 | +0.06(+1.39%) |
Oct 05, 2011 | 4.146 | 4.300 | 4.021 | 4.234 | 147,522 | +0.12(+2.85%) |
Oct 04, 2011 | 4.109 | 4.183 | 3.875 | 4.117 | 272,356 | -0.05(-1.23%) |
Oct 03, 2011 | 4.484 | 4.542 | 4.073 | 4.168 | 332,145 | -0.37(-8.24%) |
Sep 30, 2011 | 4.623 | 4.696 | 4.506 | 4.542 | 98,763 | -0.15(-3.13%) |
Sep 29, 2011 | 4.829 | 4.926 | 4.660 | 4.689 | 78,012 | -0.04(-0.93%) |
Sep 28, 2011 | 4.858 | 4.865 | 4.689 | 4.733 | 79,255 | -0.10(-1.98%) |
Sep 27, 2011 | 4.983 | 5.049 | 4.762 | 4.829 | 131,643 | +0.12(+2.49%) |
Sep 26, 2011 | 4.740 | 4.762 | 4.476 | 4.711 | 228,338 | -0.03(-0.62%) |
Sep 23, 2011 | 4.777 | 4.894 | 4.696 | 4.740 | 99,646 | -0.04(-0.82%) |
Sep 22, 2011 | 4.806 | 5.027 | 4.740 | 4.779 | 208,405 | -0.07(-1.46%) |
Sep 21, 2011 | 4.939 | 4.975 | 4.843 | 4.851 | 90,018 | -0.09(-1.78%) |
Sep 20, 2011 | 4.946 | 5.027 | 4.887 | 4.939 | 95,300 | +0.00(+0.00%) |
Sep 19, 2011 | 4.843 | 4.939 | 4.843 | 4.939 | 67,200 | -0.01(-0.15%) |
Sep 16, 2011 | 5.049 | 5.115 | 4.917 | 4.946 | 62,811 | -0.10(-2.03%) |
Sep 15, 2011 | 5.115 | 5.129 | 4.953 | 5.049 | 106,363 | +0.00(+0.00%) |
Sep 14, 2011 | 5.129 | 5.129 | 4.902 | 5.049 | 173,681 | -0.04(-0.86%) |
Sep 13, 2011 | 4.858 | 5.093 | 4.848 | 5.093 | 125,099 | +0.23(+4.83%) |
Sep 12, 2011 | 4.865 | 4.939 | 4.777 | 4.858 | 102,745 | -0.09(-1.78%) |
Sep 09, 2011 | 4.990 | 5.056 | 4.887 | 4.946 | 88,920 | -0.13(-2.60%) |
Sep 08, 2011 | 5.034 | 5.173 | 4.990 | 5.078 | 58,811 | +0.00(+0.00%) |
Sep 07, 2011 | 5.049 | 5.159 | 5.027 | 5.078 | 109,835 | +0.07(+1.32%) |
Sep 06, 2011 | 4.931 | 5.034 | 4.836 | 5.012 | 108,370 | -0.07(-1.30%) |
Sep 02, 2011 | 5.063 | 5.144 | 4.961 | 5.078 | 94,104 | -0.04(-0.72%) |
Sep 01, 2011 | 5.063 | 5.195 | 5.027 | 5.115 | 148,733 | -0.01(-0.29%) |
Aug 31, 2011 | 5.247 | 5.298 | 5.012 | 5.129 | 225,001 | -0.06(-1.13%) |
Aug 30, 2011 | 5.203 | 5.217 | 5.137 | 5.188 | 118,326 | -0.08(-1.53%) |
Aug 29, 2011 | 5.093 | 5.276 | 5.056 | 5.269 | 145,145 | +0.25(+4.97%) |
Aug 26, 2011 | 4.777 | 5.093 | 4.777 | 5.019 | 125,103 | +0.09(+1.79%) |
Aug 25, 2011 | 5.027 | 5.063 | 4.887 | 4.931 | 105,881 | -0.07(-1.32%) |
Aug 24, 2011 | 4.975 | 5.027 | 4.924 | 4.997 | 98,812 | -0.01(-0.15%) |
Aug 23, 2011 | 4.931 | 5.056 | 4.843 | 5.005 | 155,116 | +0.08(+1.64%) |
Aug 22, 2011 | 5.144 | 5.144 | 4.917 | 4.924 | 134,634 | -0.13(-2.61%) |
Aug 19, 2011 | 5.121 | 5.221 | 5.027 | 5.056 | 155,823 | -0.10(-1.95%) |
Aug 18, 2011 | 5.279 | 5.315 | 5.099 | 5.157 | 248,230 | -0.27(-5.03%) |
Aug 17, 2011 | 5.192 | 5.458 | 5.192 | 5.429 | 176,604 | +0.22(+4.28%) |
Aug 16, 2011 | 5.200 | 5.243 | 5.135 | 5.207 | 121,948 | -0.02(-0.41%) |
Aug 15, 2011 | 5.099 | 5.243 | 5.099 | 5.228 | 174,771 | +0.14(+2.82%) |
Aug 12, 2011 | 4.984 | 5.087 | 4.920 | 5.085 | 128,285 | +0.13(+2.61%) |
Aug 11, 2011 | 4.826 | 4.991 | 4.754 | 4.955 | 181,208 | +0.17(+3.45%) |
Aug 10, 2011 | 4.876 | 4.984 | 4.711 | 4.790 | 254,412 | -0.17(-3.33%) |
Aug 09, 2011 | 4.754 | 4.991 | 4.525 | 4.955 | 426,688 | +0.46(+10.22%) |
Aug 08, 2011 | 4.754 | 4.833 | 4.453 | 4.496 | 413,079 | -0.48(-9.67%) |
Aug 05, 2011 | 5.006 | 5.027 | 4.668 | 4.977 | 427,638 | +0.00(+0.00%) |
Aug 04, 2011 | 4.912 | 5.056 | 4.891 | 4.977 | 695,341 | +0.01(+0.29%) |
Aug 03, 2011 | 5.070 | 5.113 | 4.891 | 4.963 | 369,708 | -0.10(-1.99%) |
Aug 02, 2011 | 5.207 | 5.228 | 5.042 | 5.063 | 302,680 | -0.15(-2.89%) |
Aug 01, 2011 | 5.221 | 5.315 | 5.157 | 5.214 | 127,436 | +0.06(+1.11%) |
Jul 29, 2011 | 5.243 | 5.243 | 5.135 | 5.157 | 155,738 | -0.09(-1.64%) |
Jul 28, 2011 | 5.243 | 5.293 | 5.236 | 5.243 | 244,888 | +0.09(+1.81%) |
Jul 27, 2011 | 5.207 | 5.300 | 5.135 | 5.149 | 253,517 | -0.06(-1.24%) |
Jul 26, 2011 | 5.207 | 5.228 | 5.135 | 5.214 | 192,499 | -0.01(-0.27%) |
Jul 25, 2011 | 5.185 | 5.271 | 5.049 | 5.228 | 320,751 | +0.05(+0.97%) |
Jul 22, 2011 | 5.278 | 5.278 | 5.135 | 5.178 | 597,239 | -0.22(-3.99%) |
Jul 21, 2011 | 5.465 | 5.515 | 5.322 | 5.394 | 426,885 | -0.06(-1.18%) |
Jul 20, 2011 | 5.516 | 5.638 | 5.444 | 5.458 | 99,592 | -0.05(-0.91%) |
Jul 19, 2011 | 5.401 | 5.519 | 5.401 | 5.508 | 124,158 | +0.14(+2.54%) |
Jul 18, 2011 | 5.480 | 5.480 | 5.329 | 5.372 | 239,224 | -0.15(-2.73%) |
Jul 15, 2011 | 5.602 | 5.616 | 5.453 | 5.523 | 144,690 | -0.03(-0.52%) |
Jul 14, 2011 | 5.566 | 5.623 | 5.458 | 5.552 | 147,222 | +0.02(+0.39%) |
Jul 13, 2011 | 5.473 | 5.566 | 5.473 | 5.530 | 113,606 | +0.05(+0.92%) |
Jul 12, 2011 | 5.458 | 5.509 | 5.437 | 5.480 | 132,783 | -0.01(-0.26%) |
Jul 11, 2011 | 5.602 | 5.602 | 5.473 | 5.494 | 156,027 | -0.18(-3.16%) |
Jul 08, 2011 | 5.595 | 5.674 | 5.544 | 5.674 | 239,122 | -0.01(-0.25%) |
Jul 07, 2011 | 5.580 | 5.695 | 5.523 | 5.688 | 323,988 | +0.17(+3.13%) |
Jul 06, 2011 | 5.451 | 5.552 | 5.401 | 5.516 | 90,232 | +0.04(+0.66%) |
Jul 05, 2011 | 5.552 | 5.552 | 5.394 | 5.480 | 136,259 | -0.05(-0.91%) |
Jul 01, 2011 | 5.458 | 5.552 | 5.394 | 5.530 | 94,444 | +0.06(+1.05%) |
Jun 30, 2011 | 5.501 | 5.516 | 5.429 | 5.473 | 92,262 | +0.00(+0.00%) |
Jun 29, 2011 | 5.458 | 5.487 | 5.394 | 5.473 | 103,749 | +0.06(+1.20%) |
Jun 28, 2011 | 5.422 | 5.429 | 5.358 | 5.408 | 107,392 | +0.01(+0.27%) |
Jun 27, 2011 | 5.386 | 5.402 | 5.329 | 5.394 | 127,624 | +0.04(+0.81%) |
Jun 24, 2011 | 5.444 | 5.479 | 5.304 | 5.350 | 124,399 | -0.07(-1.32%) |
Jun 23, 2011 | 5.379 | 5.444 | 5.271 | 5.422 | 146,942 | -0.02(-0.40%) |
Jun 22, 2011 | 5.379 | 5.530 | 5.379 | 5.444 | 208,517 | +0.02(+0.40%) |
Jun 21, 2011 | 5.279 | 5.444 | 5.243 | 5.422 | 249,255 | +0.19(+3.57%) |
Jun 20, 2011 | 5.250 | 5.257 | 5.207 | 5.236 | 198,386 | +0.14(+2.82%) |
Jun 17, 2011 | 5.149 | 5.236 | 5.042 | 5.092 | 303,234 | -0.03(-0.56%) |
Jun 16, 2011 | 5.056 | 5.207 | 5.056 | 5.121 | 283,958 | +0.03(+0.56%) |
Jun 15, 2011 | 5.099 | 5.171 | 5.063 | 5.092 | 204,273 | -0.07(-1.39%) |
Jun 14, 2011 | 5.113 | 5.200 | 5.099 | 5.164 | 371,822 | +0.11(+2.28%) |
Jun 13, 2011 | 5.128 | 5.200 | 5.006 | 5.049 | 306,099 | -0.09(-1.68%) |
Jun 10, 2011 | 5.135 | 5.171 | 5.070 | 5.135 | 434,521 | -0.05(-0.97%) |
Jun 09, 2011 | 5.121 | 5.200 | 5.085 | 5.185 | 371,080 | +0.10(+1.98%) |
Jun 08, 2011 | 5.221 | 5.242 | 5.034 | 5.085 | 422,364 | -0.16(-3.01%) |
Jun 07, 2011 | 5.350 | 5.386 | 5.207 | 5.243 | 285,658 | -0.10(-1.86%) |
Jun 06, 2011 | 5.580 | 5.580 | 5.286 | 5.342 | 313,077 | -0.19(-3.40%) |
Jun 03, 2011 | 5.516 | 5.616 | 5.401 | 5.530 | 374,119 | +0.00(+0.00%) |
May 24, 2011 | 5.616 | 5.631 | 5.501 | 5.530 | 439,114 | -0.04(-0.77%) |
May 23, 2011 | 5.508 | 5.609 | 5.494 | 5.573 | 324,442 | +0.00(+0.00%) |
May 20, 2011 | 5.508 | 5.688 | 5.508 | 5.573 | 248,639 | +0.04(+0.78%) |
May 19, 2011 | 5.623 | 5.659 | 5.530 | 5.530 | 207,082 | -0.05(-0.90%) |
May 18, 2011 | 5.638 | 5.681 | 5.566 | 5.580 | 320,850 | -0.03(-0.51%) |
May 17, 2011 | 5.715 | 5.729 | 5.602 | 5.609 | 541,184 | -0.15(-2.57%) |
May 16, 2011 | 5.792 | 5.877 | 5.743 | 5.757 | 314,749 | -0.08(-1.33%) |
May 13, 2011 | 5.813 | 5.849 | 5.729 | 5.834 | 301,765 | +0.00(+0.00%) |
May 12, 2011 | 5.679 | 5.870 | 5.658 | 5.834 | 625,369 | +0.11(+1.84%) |
May 11, 2011 | 5.701 | 5.729 | 5.637 | 5.729 | 439,496 | +0.01(+0.12%) |
May 10, 2011 | 5.686 | 5.722 | 5.637 | 5.722 | 323,134 | +0.06(+1.12%) |
May 09, 2011 | 5.602 | 5.672 | 5.581 | 5.658 | 358,723 | +0.09(+1.65%) |
May 06, 2011 | 5.560 | 5.679 | 5.553 | 5.567 | 406,685 | +0.02(+0.38%) |
May 05, 2011 | 5.475 | 5.630 | 5.461 | 5.546 | 516,932 | +0.03(+0.51%) |
May 04, 2011 | 5.792 | 5.792 | 5.461 | 5.517 | 1,128,886 | -0.19(-3.33%) |
May 03, 2011 | 5.736 | 5.750 | 5.672 | 5.708 | 295,657 | -0.06(-0.98%) |