Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.133 | 6.133 | 6.036 | 6.088 | 38,824 | +0.01(+0.25%) |
Aug 30, 2012 | 6.118 | 6.148 | 6.043 | 6.073 | 16,871 | -0.05(-0.85%) |
Aug 29, 2012 | 6.043 | 6.126 | 6.006 | 6.126 | 28,904 | +0.10(+1.61%) |
Aug 27, 2012 | 6.014 | 6.071 | 5.978 | 6.029 | 33,191 | +0.01(+0.25%) |
Aug 24, 2012 | 5.924 | 6.081 | 5.924 | 6.014 | 56,824 | +0.06(+1.00%) |
Aug 23, 2012 | 5.932 | 5.988 | 5.932 | 5.954 | 50,880 | +0.04(+0.63%) |
Aug 22, 2012 | 6.006 | 6.029 | 5.894 | 5.917 | 110,165 | -0.12(-1.98%) |
Aug 21, 2012 | 6.073 | 6.185 | 6.006 | 6.036 | 88,807 | -0.03(-0.49%) |
Aug 20, 2012 | 6.073 | 6.073 | 5.909 | 6.066 | 119,000 | +0.02(+0.37%) |
Aug 17, 2012 | 6.036 | 6.096 | 5.976 | 6.043 | 109,248 | +0.01(+0.12%) |
Aug 16, 2012 | 6.006 | 6.043 | 5.976 | 6.036 | 163,568 | +0.03(+0.50%) |
Aug 15, 2012 | 6.111 | 6.111 | 5.984 | 6.006 | 283,539 | -0.13(-2.07%) |
Aug 14, 2012 | 6.275 | 6.275 | 6.111 | 6.133 | 105,229 | -0.08(-1.32%) |
Aug 13, 2012 | 6.290 | 6.305 | 6.133 | 6.215 | 46,315 | -0.05(-0.83%) |
Aug 10, 2012 | 6.245 | 6.320 | 6.237 | 6.267 | 80,271 | -0.01(-0.12%) |
Aug 09, 2012 | 6.275 | 6.330 | 6.252 | 6.275 | 29,032 | +0.02(+0.36%) |
Aug 08, 2012 | 6.215 | 6.305 | 6.170 | 6.252 | 41,672 | +0.02(+0.36%) |
Aug 07, 2012 | 6.252 | 6.275 | 6.200 | 6.230 | 49,420 | +0.01(+0.24%) |
Aug 06, 2012 | 6.230 | 6.270 | 6.193 | 6.215 | 41,699 | -0.02(-0.36%) |
Aug 03, 2012 | 6.036 | 6.260 | 6.029 | 6.237 | 56,812 | +0.24(+3.98%) |
Aug 02, 2012 | 5.969 | 6.108 | 5.932 | 5.999 | 52,768 | +0.04(+0.63%) |
Aug 01, 2012 | 6.140 | 6.215 | 5.961 | 5.961 | 96,310 | -0.16(-2.56%) |
Jul 31, 2012 | 6.275 | 6.387 | 6.088 | 6.118 | 79,165 | -0.15(-2.38%) |
Jul 30, 2012 | 6.312 | 6.439 | 6.148 | 6.267 | 63,169 | -0.07(-1.06%) |
Jul 27, 2012 | 6.148 | 6.469 | 6.148 | 6.334 | 108,279 | +0.19(+3.16%) |
Jul 26, 2012 | 6.051 | 6.282 | 5.969 | 6.140 | 140,336 | +0.17(+2.87%) |
Jul 25, 2012 | 6.043 | 6.043 | 5.909 | 5.969 | 62,767 | -0.02(-0.37%) |
Jul 24, 2012 | 6.058 | 6.088 | 5.954 | 5.991 | 63,071 | -0.04(-0.74%) |
Jul 23, 2012 | 5.984 | 6.088 | 5.909 | 6.036 | 70,857 | +0.00(+0.00%) |
Jul 20, 2012 | 6.185 | 6.185 | 6.006 | 6.036 | 131,498 | -0.22(-3.58%) |
Jul 19, 2012 | 6.364 | 6.364 | 6.215 | 6.260 | 54,717 | -0.10(-1.53%) |
Jul 18, 2012 | 6.372 | 6.431 | 6.342 | 6.357 | 64,127 | -0.03(-0.47%) |
Jul 17, 2012 | 6.417 | 6.454 | 6.349 | 6.387 | 42,744 | -0.03(-0.47%) |
Jul 16, 2012 | 6.469 | 6.469 | 6.349 | 6.417 | 20,964 | -0.05(-0.81%) |
Jul 13, 2012 | 6.387 | 6.469 | 6.387 | 6.469 | 40,896 | +0.09(+1.40%) |
Jul 12, 2012 | 6.342 | 6.394 | 6.282 | 6.379 | 43,247 | +0.01(+0.12%) |
Jul 11, 2012 | 6.387 | 6.387 | 6.267 | 6.372 | 71,589 | -0.02(-0.35%) |
Jul 10, 2012 | 6.387 | 6.454 | 6.342 | 6.394 | 136,074 | +0.01(+0.23%) |
Jul 09, 2012 | 6.431 | 6.484 | 6.342 | 6.379 | 116,877 | -0.05(-0.81%) |
Jul 06, 2012 | 6.245 | 6.431 | 6.230 | 6.431 | 124,209 | +0.15(+2.38%) |
Jul 05, 2012 | 6.267 | 6.342 | 6.218 | 6.282 | 69,302 | +0.02(+0.36%) |
Jul 03, 2012 | 6.155 | 6.260 | 6.148 | 6.260 | 80,125 | +0.04(+0.72%) |
Jul 02, 2012 | 6.193 | 6.215 | 6.073 | 6.215 | 60,156 | +0.03(+0.48%) |
Jun 29, 2012 | 6.081 | 6.193 | 5.991 | 6.185 | 178,619 | +0.16(+2.60%) |
Jun 28, 2012 | 5.969 | 6.051 | 5.887 | 6.029 | 52,216 | +0.03(+0.50%) |
Jun 27, 2012 | 5.894 | 6.073 | 5.894 | 5.999 | 60,727 | +0.10(+1.71%) |
Jun 26, 2012 | 5.972 | 5.972 | 5.839 | 5.898 | 72,082 | -0.04(-0.75%) |
Jun 25, 2012 | 5.928 | 5.987 | 5.876 | 5.942 | 38,609 | -0.03(-0.49%) |
Jun 22, 2012 | 5.942 | 6.009 | 5.913 | 5.972 | 119,094 | +0.10(+1.64%) |
Jun 21, 2012 | 5.972 | 6.009 | 5.868 | 5.876 | 47,523 | -0.10(-1.61%) |
Jun 20, 2012 | 5.950 | 6.016 | 5.920 | 5.972 | 41,683 | -0.01(-0.25%) |
Jun 19, 2012 | 5.913 | 6.001 | 5.876 | 5.987 | 73,061 | +0.09(+1.50%) |
Jun 18, 2012 | 5.928 | 5.942 | 5.824 | 5.898 | 50,257 | -0.01(-0.13%) |
Jun 15, 2012 | 5.802 | 5.957 | 5.765 | 5.905 | 292,961 | +0.07(+1.27%) |
Jun 14, 2012 | 5.728 | 5.876 | 5.728 | 5.831 | 43,143 | +0.10(+1.68%) |
Jun 13, 2012 | 5.876 | 5.883 | 5.706 | 5.735 | 86,332 | -0.13(-2.14%) |
Jun 12, 2012 | 5.957 | 5.964 | 5.839 | 5.861 | 106,974 | -0.04(-0.75%) |
Jun 11, 2012 | 5.987 | 5.987 | 5.868 | 5.905 | 94,655 | +0.00(+0.00%) |
Jun 08, 2012 | 5.691 | 5.928 | 5.647 | 5.905 | 154,788 | +0.24(+4.31%) |
Jun 07, 2012 | 5.639 | 5.728 | 5.558 | 5.661 | 68,222 | +0.07(+1.32%) |
Jun 06, 2012 | 5.521 | 5.588 | 5.457 | 5.588 | 55,741 | +0.08(+1.48%) |
Jun 05, 2012 | 5.521 | 5.573 | 5.440 | 5.506 | 41,626 | -0.05(-0.93%) |
Jun 04, 2012 | 5.580 | 5.661 | 5.491 | 5.558 | 39,505 | -0.03(-0.53%) |
Jun 01, 2012 | 5.602 | 5.713 | 5.543 | 5.588 | 81,355 | -0.09(-1.56%) |
May 31, 2012 | 5.610 | 5.698 | 5.610 | 5.676 | 127,272 | +0.08(+1.45%) |
May 30, 2012 | 5.617 | 5.691 | 5.432 | 5.595 | 82,272 | -0.05(-0.92%) |
May 29, 2012 | 5.632 | 5.669 | 5.573 | 5.647 | 53,583 | +0.04(+0.66%) |
May 25, 2012 | 5.713 | 5.728 | 5.558 | 5.610 | 46,397 | -0.09(-1.56%) |
May 24, 2012 | 5.403 | 5.706 | 5.373 | 5.698 | 145,533 | +0.33(+6.05%) |
May 23, 2012 | 5.299 | 5.410 | 5.262 | 5.373 | 56,600 | +0.05(+0.97%) |
May 22, 2012 | 5.321 | 5.455 | 5.285 | 5.321 | 78,677 | +0.02(+0.42%) |
May 21, 2012 | 5.395 | 5.477 | 5.233 | 5.299 | 91,799 | +0.13(+2.58%) |
May 18, 2012 | 5.166 | 5.262 | 5.123 | 5.166 | 98,489 | -0.01(-0.29%) |
May 17, 2012 | 5.174 | 5.247 | 5.137 | 5.181 | 114,252 | +0.01(+0.14%) |
May 16, 2012 | 5.211 | 5.262 | 5.174 | 5.174 | 119,767 | -0.04(-0.85%) |
May 15, 2012 | 5.218 | 5.277 | 5.188 | 5.218 | 64,423 | -0.02(-0.42%) |
May 14, 2012 | 5.196 | 5.329 | 5.181 | 5.240 | 67,940 | +0.04(+0.85%) |
May 11, 2012 | 5.292 | 5.336 | 5.188 | 5.196 | 45,206 | -0.06(-1.13%) |
May 10, 2012 | 5.321 | 5.321 | 5.181 | 5.255 | 101,044 | -0.01(-0.14%) |
May 09, 2012 | 5.285 | 5.344 | 5.233 | 5.262 | 37,041 | -0.06(-1.11%) |
May 08, 2012 | 5.285 | 5.395 | 5.279 | 5.321 | 36,272 | +0.00(+0.00%) |
May 07, 2012 | 5.351 | 5.381 | 5.292 | 5.321 | 36,038 | -0.04(-0.69%) |
May 04, 2012 | 5.388 | 5.429 | 5.321 | 5.358 | 60,482 | -0.05(-0.96%) |
May 03, 2012 | 5.225 | 5.455 | 5.218 | 5.410 | 110,624 | +0.16(+2.95%) |
May 02, 2012 | 5.262 | 5.314 | 5.211 | 5.255 | 89,601 | -0.01(-0.28%) |
May 01, 2012 | 5.314 | 5.455 | 5.262 | 5.270 | 57,005 | -0.03(-0.56%) |
Apr 30, 2012 | 5.344 | 5.395 | 5.277 | 5.299 | 123,283 | -0.08(-1.51%) |
Apr 27, 2012 | 5.381 | 5.453 | 5.329 | 5.381 | 50,399 | +0.00(+0.00%) |
Apr 26, 2012 | 5.499 | 5.528 | 5.373 | 5.381 | 31,905 | -0.14(-2.54%) |
Apr 25, 2012 | 5.536 | 5.595 | 5.451 | 5.521 | 57,650 | +0.02(+0.40%) |
Apr 24, 2012 | 5.425 | 5.499 | 5.388 | 5.499 | 76,511 | +0.10(+1.92%) |
Apr 23, 2012 | 5.181 | 5.462 | 5.181 | 5.395 | 134,149 | +0.16(+3.11%) |
Apr 20, 2012 | 5.240 | 5.299 | 5.151 | 5.233 | 64,090 | +0.05(+1.00%) |
Apr 19, 2012 | 5.329 | 5.432 | 5.151 | 5.181 | 160,151 | -0.12(-2.23%) |
Apr 18, 2012 | 5.455 | 5.647 | 5.292 | 5.299 | 154,749 | -0.19(-3.50%) |
Apr 17, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 61,028 | +0.13(+2.48%) |
Apr 16, 2012 | 5.366 | 5.418 | 5.307 | 5.358 | 52,529 | -0.01(-0.14%) |
Apr 13, 2012 | 5.462 | 5.528 | 5.321 | 5.366 | 67,053 | -0.13(-2.29%) |
Apr 12, 2012 | 5.410 | 5.580 | 5.410 | 5.491 | 111,828 | +0.06(+1.09%) |
Apr 11, 2012 | 5.381 | 5.462 | 5.321 | 5.432 | 54,846 | +0.13(+2.37%) |
Apr 10, 2012 | 5.403 | 5.461 | 5.299 | 5.307 | 118,539 | -0.08(-1.51%) |
Apr 09, 2012 | 5.499 | 5.551 | 5.388 | 5.388 | 145,870 | -0.16(-2.93%) |
Apr 05, 2012 | 5.580 | 5.639 | 5.551 | 5.551 | 33,704 | -0.04(-0.66%) |
Apr 04, 2012 | 5.639 | 5.728 | 5.569 | 5.588 | 93,679 | -0.10(-1.82%) |
Apr 03, 2012 | 5.802 | 5.831 | 5.669 | 5.691 | 109,446 | -0.12(-2.04%) |
Apr 02, 2012 | 5.868 | 5.897 | 5.758 | 5.809 | 61,488 | -0.04(-0.63%) |
Mar 30, 2012 | 5.787 | 5.964 | 5.787 | 5.846 | 231,958 | +0.10(+1.80%) |
Mar 29, 2012 | 5.698 | 5.764 | 5.654 | 5.743 | 31,558 | +0.03(+0.52%) |
Mar 28, 2012 | 5.765 | 5.774 | 5.698 | 5.713 | 65,619 | -0.01(-0.19%) |
Mar 27, 2012 | 5.790 | 5.856 | 5.695 | 5.724 | 94,336 | -0.05(-0.89%) |
Mar 26, 2012 | 5.702 | 5.841 | 5.644 | 5.776 | 137,754 | +0.11(+1.94%) |
Mar 23, 2012 | 5.593 | 5.680 | 5.549 | 5.666 | 60,473 | +0.08(+1.44%) |
Mar 22, 2012 | 5.534 | 5.666 | 5.527 | 5.585 | 77,208 | +0.04(+0.66%) |
Mar 21, 2012 | 5.563 | 5.614 | 5.541 | 5.549 | 75,244 | -0.01(-0.26%) |
Mar 20, 2012 | 5.607 | 5.631 | 5.541 | 5.563 | 116,987 | -0.07(-1.30%) |
Mar 19, 2012 | 5.607 | 5.732 | 5.600 | 5.636 | 236,163 | +0.05(+0.92%) |
Mar 16, 2012 | 5.805 | 5.922 | 5.563 | 5.585 | 1,512,655 | -0.18(-3.05%) |
Mar 15, 2012 | 5.651 | 5.915 | 5.602 | 5.761 | 203,108 | +0.11(+1.94%) |
Mar 14, 2012 | 5.929 | 5.965 | 5.607 | 5.651 | 218,750 | -0.30(-5.04%) |
Mar 13, 2012 | 5.797 | 5.988 | 5.776 | 5.951 | 86,614 | +0.18(+3.17%) |
Mar 12, 2012 | 5.937 | 5.980 | 5.746 | 5.768 | 185,695 | -0.17(-2.84%) |
Mar 09, 2012 | 6.032 | 6.061 | 5.885 | 5.937 | 118,724 | -0.10(-1.58%) |
Mar 08, 2012 | 6.054 | 6.068 | 5.827 | 6.032 | 226,248 | -0.01(-0.12%) |
Mar 07, 2012 | 5.922 | 6.054 | 5.862 | 6.039 | 119,921 | +0.12(+2.10%) |
Mar 06, 2012 | 6.456 | 6.456 | 5.893 | 5.915 | 193,053 | -0.07(-1.22%) |
Mar 05, 2012 | 5.827 | 5.988 | 5.783 | 5.988 | 81,239 | +0.17(+2.89%) |
Mar 02, 2012 | 5.885 | 5.929 | 5.768 | 5.819 | 175,608 | -0.07(-1.12%) |
Mar 01, 2012 | 6.054 | 6.229 | 5.841 | 5.885 | 607,360 | -0.17(-2.78%) |
Feb 29, 2012 | 5.841 | 6.054 | 5.527 | 6.054 | 1,548,179 | +0.22(+3.76%) |
Feb 28, 2012 | 5.849 | 5.922 | 5.797 | 5.834 | 213,725 | -0.10(-1.60%) |
Feb 27, 2012 | 5.922 | 6.068 | 5.856 | 5.929 | 110,772 | +0.00(+0.00%) |
Feb 24, 2012 | 6.215 | 6.222 | 5.929 | 5.929 | 192,807 | -0.29(-4.59%) |
Feb 23, 2012 | 6.156 | 6.215 | 6.076 | 6.215 | 42,174 | +0.08(+1.31%) |
Feb 22, 2012 | 6.193 | 6.193 | 6.076 | 6.134 | 45,231 | -0.07(-1.06%) |
Feb 21, 2012 | 6.127 | 6.207 | 6.083 | 6.200 | 69,455 | +0.11(+1.80%) |
Feb 17, 2012 | 6.090 | 6.090 | 6.039 | 6.090 | 43,895 | +0.01(+0.24%) |
Feb 16, 2012 | 5.988 | 6.083 | 5.966 | 6.076 | 66,988 | +0.12(+1.97%) |
Feb 15, 2012 | 6.083 | 6.090 | 5.900 | 5.959 | 55,707 | -0.10(-1.57%) |
Feb 14, 2012 | 6.112 | 6.149 | 5.988 | 6.054 | 51,212 | -0.08(-1.31%) |
Feb 13, 2012 | 6.229 | 6.229 | 6.090 | 6.134 | 34,324 | -0.01(-0.24%) |
Feb 10, 2012 | 6.112 | 6.178 | 6.071 | 6.149 | 70,797 | -0.01(-0.24%) |
Feb 09, 2012 | 6.251 | 6.251 | 6.083 | 6.163 | 71,637 | -0.10(-1.64%) |
Feb 08, 2012 | 6.039 | 6.281 | 5.995 | 6.266 | 196,687 | +0.23(+3.76%) |
Feb 07, 2012 | 5.915 | 6.054 | 5.871 | 6.039 | 78,368 | +0.11(+1.85%) |
Feb 06, 2012 | 5.988 | 6.024 | 5.871 | 5.929 | 51,962 | -0.06(-0.98%) |
Feb 03, 2012 | 5.944 | 6.002 | 5.856 | 5.988 | 101,697 | +0.10(+1.61%) |
Feb 02, 2012 | 5.841 | 5.944 | 5.768 | 5.893 | 82,503 | +0.04(+0.75%) |
Feb 01, 2012 | 5.746 | 5.885 | 5.717 | 5.849 | 150,202 | +0.15(+2.57%) |
Jan 31, 2012 | 5.761 | 5.776 | 5.702 | 5.702 | 296,893 | -0.04(-0.76%) |
Jan 30, 2012 | 5.439 | 5.834 | 5.380 | 5.746 | 303,625 | +0.30(+5.51%) |
Jan 27, 2012 | 5.541 | 5.863 | 5.344 | 5.446 | 1,736,386 | -0.26(-4.62%) |
Jan 26, 2012 | 6.032 | 6.054 | 5.673 | 5.710 | 395,814 | -0.30(-4.99%) |
Jan 25, 2012 | 6.281 | 6.346 | 5.944 | 6.010 | 239,166 | -0.29(-4.54%) |
Jan 24, 2012 | 6.464 | 6.471 | 6.288 | 6.295 | 123,037 | -0.20(-3.15%) |
Jan 23, 2012 | 6.603 | 6.603 | 6.420 | 6.500 | 50,230 | -0.10(-1.44%) |
Jan 20, 2012 | 6.456 | 6.647 | 6.368 | 6.595 | 48,328 | +0.15(+2.39%) |
Jan 19, 2012 | 6.508 | 6.508 | 6.368 | 6.442 | 26,880 | -0.07(-1.01%) |
Jan 18, 2012 | 6.405 | 6.544 | 6.398 | 6.508 | 62,975 | +0.08(+1.25%) |
Jan 17, 2012 | 6.456 | 6.493 | 6.259 | 6.427 | 79,461 | +0.01(+0.11%) |
Jan 13, 2012 | 6.478 | 6.551 | 6.376 | 6.420 | 112,338 | -0.13(-2.01%) |
Jan 12, 2012 | 6.573 | 6.603 | 6.442 | 6.551 | 53,834 | -0.04(-0.67%) |
Jan 11, 2012 | 6.632 | 6.632 | 6.365 | 6.595 | 80,376 | -0.02(-0.33%) |
Jan 10, 2012 | 6.625 | 6.691 | 6.478 | 6.617 | 63,757 | +0.10(+1.46%) |
Jan 09, 2012 | 6.654 | 6.727 | 6.478 | 6.522 | 79,612 | -0.12(-1.76%) |
Jan 06, 2012 | 6.720 | 6.720 | 6.603 | 6.639 | 61,427 | -0.07(-0.98%) |
Jan 05, 2012 | 6.544 | 6.712 | 6.244 | 6.705 | 61,842 | +0.12(+1.89%) |
Jan 04, 2012 | 6.464 | 6.617 | 6.449 | 6.581 | 85,726 | +0.30(+4.78%) |
Dec 30, 2011 | 6.295 | 6.368 | 6.251 | 6.281 | 97,421 | -0.01(-0.23%) |
Dec 29, 2011 | 6.464 | 6.566 | 6.207 | 6.295 | 135,150 | -0.17(-2.60%) |
Dec 28, 2011 | 6.083 | 6.515 | 6.083 | 6.464 | 179,186 | +0.49(+8.28%) |
Dec 27, 2011 | 5.991 | 6.180 | 5.948 | 5.969 | 102,572 | -0.04(-0.72%) |
Dec 23, 2011 | 5.984 | 6.165 | 5.940 | 6.013 | 104,655 | -0.15(-2.36%) |
Dec 21, 2011 | 6.202 | 6.441 | 6.078 | 6.158 | 90,976 | -0.08(-1.28%) |
Dec 20, 2011 | 6.419 | 6.543 | 6.180 | 6.238 | 91,027 | -0.09(-1.49%) |
Dec 19, 2011 | 6.731 | 6.731 | 6.274 | 6.332 | 100,692 | -0.36(-5.42%) |
Dec 16, 2011 | 6.260 | 6.760 | 6.122 | 6.695 | 560,076 | +0.51(+8.33%) |
Dec 15, 2011 | 6.013 | 6.231 | 5.882 | 6.180 | 142,542 | +0.21(+3.52%) |
Dec 14, 2011 | 5.600 | 5.969 | 5.600 | 5.969 | 120,543 | +0.30(+5.38%) |
Dec 13, 2011 | 5.752 | 5.839 | 5.643 | 5.665 | 108,922 | -0.04(-0.76%) |
Dec 12, 2011 | 5.694 | 5.795 | 5.629 | 5.708 | 61,509 | -0.04(-0.76%) |
Dec 09, 2011 | 5.694 | 5.803 | 5.694 | 5.752 | 61,010 | +0.07(+1.28%) |
Dec 08, 2011 | 5.803 | 5.817 | 5.658 | 5.679 | 67,465 | -0.19(-3.21%) |
Dec 07, 2011 | 5.904 | 5.951 | 5.759 | 5.868 | 64,428 | -0.09(-1.58%) |
Dec 06, 2011 | 5.803 | 6.035 | 5.803 | 5.962 | 71,999 | +0.15(+2.62%) |
Dec 05, 2011 | 5.882 | 5.904 | 5.723 | 5.810 | 140,247 | +0.01(+0.12%) |
Dec 02, 2011 | 5.911 | 5.911 | 5.687 | 5.803 | 113,107 | -0.02(-0.37%) |
Dec 01, 2011 | 5.926 | 5.969 | 5.810 | 5.824 | 85,992 | -0.15(-2.43%) |
Nov 30, 2011 | 5.890 | 5.977 | 5.745 | 5.969 | 135,645 | +0.29(+5.11%) |
Nov 29, 2011 | 5.534 | 5.708 | 5.498 | 5.679 | 119,857 | +0.17(+3.03%) |
Nov 28, 2011 | 5.462 | 5.687 | 5.440 | 5.513 | 117,794 | +0.25(+4.68%) |
Nov 25, 2011 | 5.455 | 5.585 | 5.259 | 5.266 | 92,884 | -0.18(-3.33%) |
Nov 23, 2011 | 5.962 | 6.086 | 5.411 | 5.447 | 414,624 | -0.54(-8.97%) |
Nov 22, 2011 | 6.028 | 6.223 | 5.984 | 5.984 | 41,943 | -0.04(-0.60%) |
Nov 21, 2011 | 6.035 | 6.078 | 5.984 | 6.020 | 48,944 | -0.12(-2.01%) |
Nov 18, 2011 | 6.064 | 6.165 | 6.020 | 6.144 | 51,675 | +0.09(+1.44%) |
Nov 17, 2011 | 6.245 | 6.397 | 6.035 | 6.057 | 102,241 | -0.22(-3.47%) |
Nov 16, 2011 | 6.448 | 6.593 | 6.267 | 6.274 | 70,906 | -0.26(-4.00%) |
Nov 15, 2011 | 6.376 | 6.579 | 6.332 | 6.535 | 37,227 | +0.09(+1.35%) |
Nov 14, 2011 | 6.492 | 6.753 | 6.281 | 6.448 | 94,145 | -0.11(-1.66%) |
Nov 11, 2011 | 6.506 | 6.593 | 6.412 | 6.557 | 49,133 | +0.25(+3.91%) |
Nov 10, 2011 | 6.383 | 6.499 | 6.252 | 6.310 | 41,921 | -0.15(-2.25%) |
Nov 09, 2011 | 6.717 | 6.764 | 6.455 | 6.455 | 78,170 | -0.48(-6.90%) |
Nov 08, 2011 | 6.796 | 6.978 | 6.666 | 6.934 | 61,708 | +0.20(+3.02%) |
Nov 07, 2011 | 6.644 | 6.782 | 6.513 | 6.731 | 73,761 | +0.09(+1.31%) |
Nov 04, 2011 | 6.811 | 6.891 | 6.608 | 6.644 | 62,910 | -0.22(-3.17%) |
Nov 03, 2011 | 6.695 | 6.891 | 6.521 | 6.862 | 111,266 | +0.25(+3.73%) |
Nov 02, 2011 | 6.630 | 6.630 | 6.521 | 6.615 | 88,258 | +0.10(+1.56%) |
Nov 01, 2011 | 6.564 | 6.760 | 6.434 | 6.513 | 111,339 | -0.22(-3.23%) |
Oct 31, 2011 | 6.622 | 7.028 | 6.499 | 6.731 | 111,579 | -0.01(-0.21%) |
Oct 28, 2011 | 7.072 | 7.123 | 6.579 | 6.746 | 219,587 | -0.32(-4.52%) |
Oct 27, 2011 | 7.130 | 7.166 | 6.893 | 7.065 | 143,823 | +0.14(+1.99%) |
Oct 26, 2011 | 6.876 | 7.028 | 6.717 | 6.927 | 73,356 | +0.18(+2.69%) |
Oct 25, 2011 | 7.094 | 7.094 | 6.666 | 6.746 | 100,979 | -0.35(-4.91%) |
Oct 24, 2011 | 6.949 | 7.144 | 6.854 | 7.094 | 89,357 | +0.17(+2.52%) |
Oct 21, 2011 | 6.999 | 6.999 | 6.695 | 6.920 | 125,363 | -0.01(-0.10%) |
Oct 20, 2011 | 6.840 | 6.956 | 6.666 | 6.927 | 117,729 | +0.08(+1.17%) |
Oct 19, 2011 | 6.709 | 6.985 | 6.630 | 6.847 | 157,380 | +0.12(+1.72%) |
Oct 18, 2011 | 6.397 | 7.014 | 6.209 | 6.731 | 344,910 | +0.36(+5.57%) |
Oct 17, 2011 | 6.521 | 6.528 | 6.281 | 6.376 | 88,713 | -0.18(-2.77%) |
Oct 14, 2011 | 6.434 | 6.579 | 6.332 | 6.557 | 62,728 | +0.17(+2.61%) |
Oct 13, 2011 | 6.477 | 6.477 | 6.216 | 6.390 | 101,363 | -0.11(-1.67%) |
Oct 12, 2011 | 6.528 | 6.528 | 6.318 | 6.499 | 86,456 | +0.00(+0.00%) |
Oct 11, 2011 | 6.434 | 6.521 | 6.267 | 6.499 | 87,678 | -0.01(-0.11%) |
Oct 10, 2011 | 6.368 | 6.506 | 6.289 | 6.506 | 101,321 | +0.27(+4.30%) |
Oct 07, 2011 | 6.332 | 6.412 | 6.093 | 6.238 | 73,508 | -0.09(-1.49%) |
Oct 06, 2011 | 6.144 | 6.361 | 6.129 | 6.332 | 79,102 | +0.01(+0.23%) |
Oct 05, 2011 | 6.325 | 6.332 | 6.071 | 6.318 | 109,364 | -0.02(-0.34%) |
Oct 04, 2011 | 5.520 | 6.347 | 5.520 | 6.339 | 206,828 | +0.82(+14.85%) |
Oct 03, 2011 | 5.694 | 5.876 | 5.520 | 5.520 | 146,874 | -0.20(-3.43%) |
Sep 30, 2011 | 5.897 | 6.013 | 5.694 | 5.716 | 147,853 | -0.26(-4.37%) |
Sep 29, 2011 | 5.897 | 6.049 | 5.839 | 5.977 | 189,468 | +0.17(+3.00%) |
Sep 28, 2011 | 5.911 | 5.984 | 5.781 | 5.803 | 143,656 | -0.14(-2.38%) |
Sep 27, 2011 | 5.973 | 5.994 | 5.853 | 5.944 | 77,813 | +0.11(+1.85%) |
Sep 26, 2011 | 5.887 | 5.923 | 5.721 | 5.836 | 70,236 | -0.01(-0.25%) |
Sep 23, 2011 | 5.606 | 5.851 | 5.592 | 5.851 | 100,244 | +0.28(+5.03%) |
Sep 22, 2011 | 5.721 | 5.864 | 5.542 | 5.570 | 145,633 | -0.33(-5.60%) |
Sep 21, 2011 | 5.937 | 5.966 | 5.851 | 5.901 | 75,128 | -0.03(-0.48%) |
Sep 20, 2011 | 5.930 | 6.009 | 5.836 | 5.930 | 73,801 | +0.02(+0.36%) |
Sep 19, 2011 | 5.930 | 5.966 | 5.836 | 5.908 | 71,256 | -0.04(-0.60%) |
Sep 16, 2011 | 5.930 | 5.975 | 5.930 | 5.944 | 107,975 | +0.11(+1.85%) |
Sep 15, 2011 | 5.930 | 5.930 | 5.772 | 5.836 | 31,414 | -0.06(-0.98%) |
Sep 14, 2011 | 5.958 | 5.958 | 5.786 | 5.894 | 61,043 | -0.05(-0.85%) |
Sep 13, 2011 | 5.951 | 5.994 | 5.894 | 5.944 | 55,505 | +0.01(+0.12%) |
Sep 12, 2011 | 5.750 | 5.951 | 5.750 | 5.937 | 123,559 | +0.19(+3.25%) |
Sep 09, 2011 | 5.764 | 5.836 | 5.750 | 5.750 | 78,268 | -0.07(-1.23%) |
Sep 08, 2011 | 5.908 | 5.951 | 5.779 | 5.822 | 54,488 | -0.10(-1.70%) |
Sep 07, 2011 | 5.887 | 5.966 | 5.860 | 5.923 | 65,895 | +0.14(+2.49%) |
Sep 06, 2011 | 5.376 | 5.851 | 5.369 | 5.779 | 123,563 | +0.27(+4.96%) |
Sep 02, 2011 | 5.606 | 5.693 | 5.506 | 5.506 | 78,542 | -0.21(-3.65%) |