Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.343 | 5.366 | 5.105 | 5.251 | 34,107 | -0.12(-2.15%) |
Apr 27, 2012 | 5.212 | 5.397 | 5.212 | 5.366 | 29,332 | +0.18(+3.56%) |
Apr 26, 2012 | 5.274 | 5.274 | 5.016 | 5.182 | 12,837 | +0.00(+0.00%) |
Apr 25, 2012 | 5.166 | 5.220 | 5.082 | 5.182 | 19,416 | +0.11(+2.12%) |
Apr 24, 2012 | 5.120 | 5.212 | 5.020 | 5.074 | 33,618 | -0.09(-1.79%) |
Apr 23, 2012 | 5.158 | 5.189 | 5.082 | 5.166 | 14,251 | -0.05(-1.03%) |
Apr 20, 2012 | 5.212 | 5.228 | 5.097 | 5.220 | 11,920 | +0.05(+1.04%) |
Apr 19, 2012 | 5.135 | 5.220 | 5.074 | 5.166 | 24,255 | +0.00(+0.00%) |
Apr 18, 2012 | 5.220 | 5.251 | 5.089 | 5.166 | 11,420 | -0.07(-1.32%) |
Apr 17, 2012 | 5.228 | 5.274 | 5.228 | 5.235 | 19,633 | +0.01(+0.15%) |
Apr 16, 2012 | 5.166 | 5.228 | 5.166 | 5.228 | 12,553 | +0.05(+1.04%) |
Apr 13, 2012 | 5.151 | 5.189 | 5.135 | 5.174 | 14,191 | -0.02(-0.30%) |
Apr 12, 2012 | 5.182 | 5.228 | 5.174 | 5.189 | 8,021 | -0.04(-0.74%) |
Apr 11, 2012 | 5.135 | 5.228 | 5.059 | 5.228 | 35,440 | +0.15(+2.87%) |
Apr 10, 2012 | 5.043 | 5.220 | 5.043 | 5.082 | 28,094 | -0.15(-2.79%) |
Apr 09, 2012 | 5.166 | 5.305 | 5.151 | 5.228 | 63,609 | +0.06(+1.19%) |
Apr 05, 2012 | 5.274 | 5.274 | 5.112 | 5.166 | 7,380 | +0.08(+1.51%) |
Apr 04, 2012 | 5.135 | 5.297 | 5.043 | 5.089 | 16,422 | -0.08(-1.63%) |
Apr 03, 2012 | 5.212 | 5.212 | 5.082 | 5.174 | 30,786 | +0.02(+0.30%) |
Apr 02, 2012 | 5.082 | 5.251 | 5.043 | 5.158 | 26,209 | +0.05(+0.90%) |
Mar 30, 2012 | 5.066 | 5.112 | 5.005 | 5.112 | 16,107 | +0.05(+0.91%) |
Mar 29, 2012 | 5.028 | 5.074 | 4.974 | 5.066 | 12,426 | +0.07(+1.38%) |
Mar 28, 2012 | 5.059 | 5.082 | 4.982 | 4.997 | 11,206 | -0.08(-1.52%) |
Mar 27, 2012 | 5.089 | 5.112 | 5.005 | 5.074 | 39,081 | +0.00(+0.00%) |
Mar 26, 2012 | 4.882 | 5.151 | 4.820 | 5.074 | 55,695 | +0.12(+2.33%) |
Mar 23, 2012 | 5.151 | 5.151 | 4.859 | 4.959 | 212,959 | -0.38(-7.19%) |
Mar 22, 2012 | 5.343 | 5.389 | 5.305 | 5.343 | 22,016 | -0.01(-0.14%) |
Mar 21, 2012 | 5.312 | 5.397 | 5.312 | 5.351 | 21,946 | -0.02(-0.43%) |
Mar 20, 2012 | 5.297 | 5.381 | 5.274 | 5.374 | 30,626 | +0.12(+2.19%) |
Mar 19, 2012 | 5.266 | 5.358 | 5.228 | 5.258 | 24,213 | -0.02(-0.29%) |
Mar 16, 2012 | 5.328 | 5.381 | 5.266 | 5.274 | 41,618 | -0.05(-1.01%) |
Mar 15, 2012 | 5.335 | 5.351 | 5.274 | 5.328 | 11,089 | -0.03(-0.57%) |
Mar 14, 2012 | 5.358 | 5.381 | 5.305 | 5.358 | 10,360 | +0.05(+0.87%) |
Mar 13, 2012 | 5.412 | 5.412 | 5.305 | 5.312 | 19,445 | -0.05(-1.00%) |
Mar 12, 2012 | 5.351 | 5.374 | 5.235 | 5.366 | 8,272 | +0.07(+1.31%) |
Mar 09, 2012 | 5.381 | 5.458 | 5.297 | 5.297 | 33,507 | -0.12(-2.13%) |
Mar 08, 2012 | 5.381 | 5.443 | 5.289 | 5.412 | 23,099 | +0.09(+1.73%) |
Mar 07, 2012 | 5.384 | 5.435 | 5.312 | 5.320 | 11,439 | -0.06(-1.14%) |
Mar 06, 2012 | 5.497 | 5.497 | 5.358 | 5.381 | 18,422 | -0.17(-3.05%) |
Mar 05, 2012 | 5.615 | 5.681 | 5.474 | 5.551 | 13,072 | -0.05(-0.96%) |
Mar 02, 2012 | 5.650 | 5.650 | 5.535 | 5.604 | 13,269 | -0.02(-0.41%) |
Mar 01, 2012 | 5.650 | 5.850 | 5.558 | 5.627 | 38,538 | -0.02(-0.41%) |
Feb 29, 2012 | 5.712 | 5.758 | 5.574 | 5.650 | 9,057 | +0.06(+1.10%) |
Feb 28, 2012 | 5.589 | 5.766 | 5.574 | 5.589 | 26,918 | +0.02(+0.28%) |
Feb 27, 2012 | 5.458 | 5.650 | 5.458 | 5.574 | 24,247 | -0.14(-2.42%) |
Feb 24, 2012 | 5.666 | 5.766 | 5.620 | 5.712 | 6,044 | +0.08(+1.50%) |
Feb 23, 2012 | 5.804 | 5.804 | 5.520 | 5.627 | 92,818 | -0.04(-0.68%) |
Feb 22, 2012 | 5.674 | 5.717 | 5.620 | 5.666 | 34,973 | +0.02(+0.41%) |
Feb 21, 2012 | 5.635 | 5.650 | 5.566 | 5.643 | 21,562 | -0.04(-0.68%) |
Feb 17, 2012 | 5.597 | 5.689 | 5.589 | 5.681 | 20,960 | +0.07(+1.23%) |
Feb 16, 2012 | 5.627 | 5.674 | 5.512 | 5.612 | 14,775 | -0.03(-0.55%) |
Feb 15, 2012 | 5.689 | 5.689 | 5.581 | 5.643 | 7,065 | -0.02(-0.27%) |
Feb 14, 2012 | 5.704 | 5.722 | 5.551 | 5.658 | 22,297 | -0.09(-1.60%) |
Feb 13, 2012 | 5.835 | 5.989 | 5.658 | 5.750 | 22,483 | -0.06(-1.06%) |
Feb 10, 2012 | 5.750 | 5.881 | 5.735 | 5.812 | 13,399 | +0.05(+0.93%) |
Feb 09, 2012 | 5.789 | 5.827 | 5.758 | 5.758 | 9,430 | -0.04(-0.66%) |
Feb 08, 2012 | 5.766 | 5.835 | 5.735 | 5.797 | 11,742 | +0.06(+1.07%) |
Feb 07, 2012 | 5.804 | 5.820 | 5.704 | 5.735 | 15,211 | -0.10(-1.71%) |
Feb 06, 2012 | 5.812 | 5.881 | 5.704 | 5.835 | 15,238 | +0.02(+0.40%) |
Feb 03, 2012 | 5.743 | 5.850 | 5.728 | 5.812 | 45,530 | +0.07(+1.20%) |
Feb 02, 2012 | 5.728 | 5.743 | 5.674 | 5.743 | 21,205 | +0.00(+0.00%) |
Feb 01, 2012 | 5.689 | 5.743 | 5.636 | 5.743 | 16,369 | +0.10(+1.76%) |
Jan 31, 2012 | 5.743 | 5.743 | 5.636 | 5.643 | 11,615 | -0.09(-1.59%) |
Jan 30, 2012 | 5.705 | 5.743 | 5.643 | 5.735 | 18,469 | +0.01(+0.12%) |
Jan 27, 2012 | 5.735 | 5.758 | 5.666 | 5.728 | 6,713 | +0.01(+0.13%) |
Jan 26, 2012 | 5.735 | 5.766 | 5.637 | 5.720 | 6,705 | -0.03(-0.53%) |
Jan 25, 2012 | 5.735 | 5.812 | 5.659 | 5.751 | 13,452 | +0.02(+0.27%) |
Jan 24, 2012 | 5.666 | 5.735 | 5.628 | 5.735 | 15,130 | +0.04(+0.67%) |
Jan 23, 2012 | 5.743 | 5.766 | 5.667 | 5.697 | 17,686 | -0.05(-0.80%) |
Jan 20, 2012 | 5.758 | 5.758 | 5.720 | 5.743 | 2,372 | +0.00(+0.00%) |
Jan 19, 2012 | 5.766 | 5.766 | 5.697 | 5.743 | 6,608 | +0.00(+0.00%) |
Jan 18, 2012 | 5.705 | 5.743 | 5.674 | 5.743 | 5,368 | +0.04(+0.67%) |
Jan 17, 2012 | 5.720 | 5.766 | 5.636 | 5.705 | 33,448 | +0.03(+0.54%) |
Jan 13, 2012 | 5.712 | 5.751 | 5.605 | 5.674 | 19,773 | -0.07(-1.20%) |
Jan 12, 2012 | 5.743 | 5.781 | 5.504 | 5.743 | 23,513 | +0.02(+0.27%) |
Jan 11, 2012 | 5.598 | 5.751 | 5.506 | 5.728 | 26,847 | -0.02(-0.40%) |
Jan 10, 2012 | 5.705 | 5.781 | 5.559 | 5.751 | 61,461 | +0.08(+1.49%) |
Jan 09, 2012 | 5.467 | 5.728 | 5.429 | 5.666 | 49,706 | +0.23(+4.23%) |
Jan 06, 2012 | 5.375 | 5.483 | 5.314 | 5.437 | 24,848 | +0.06(+1.14%) |
Jan 05, 2012 | 5.314 | 5.391 | 5.253 | 5.375 | 52,463 | +0.02(+0.29%) |
Jan 04, 2012 | 5.291 | 5.360 | 5.238 | 5.360 | 39,200 | +0.12(+2.34%) |
Dec 30, 2011 | 5.307 | 5.307 | 5.184 | 5.238 | 50,470 | -0.07(-1.30%) |
Dec 29, 2011 | 5.245 | 5.307 | 5.176 | 5.307 | 7,915 | +0.04(+0.73%) |
Dec 28, 2011 | 5.192 | 5.330 | 5.160 | 5.268 | 16,443 | +0.02(+0.31%) |
Dec 27, 2011 | 5.268 | 5.375 | 5.192 | 5.252 | 11,381 | -0.04(-0.83%) |
Dec 23, 2011 | 5.322 | 5.337 | 5.230 | 5.296 | 133,610 | -0.03(-0.49%) |
Dec 21, 2011 | 5.196 | 5.352 | 5.169 | 5.322 | 20,221 | +0.08(+1.46%) |
Dec 20, 2011 | 5.253 | 5.322 | 5.100 | 5.245 | 13,602 | +0.08(+1.48%) |
Dec 19, 2011 | 5.337 | 5.345 | 5.123 | 5.169 | 11,069 | -0.16(-3.02%) |
Dec 16, 2011 | 5.115 | 5.429 | 5.023 | 5.330 | 87,744 | +0.23(+4.50%) |
Dec 15, 2011 | 5.245 | 5.245 | 5.091 | 5.100 | 7,856 | -0.11(-2.06%) |
Dec 14, 2011 | 5.253 | 5.276 | 5.146 | 5.207 | 11,624 | -0.09(-1.73%) |
Dec 13, 2011 | 5.383 | 5.383 | 5.199 | 5.299 | 20,427 | -0.06(-1.14%) |
Dec 12, 2011 | 5.291 | 5.360 | 5.261 | 5.360 | 12,112 | +0.00(+0.00%) |
Dec 09, 2011 | 5.261 | 5.360 | 5.230 | 5.360 | 11,173 | +0.13(+2.49%) |
Dec 08, 2011 | 5.314 | 5.398 | 5.222 | 5.230 | 8,061 | -0.13(-2.43%) |
Dec 07, 2011 | 5.222 | 5.406 | 5.222 | 5.360 | 24,717 | +0.14(+2.64%) |
Dec 06, 2011 | 5.245 | 5.307 | 5.176 | 5.222 | 46,082 | -0.02(-0.44%) |
Dec 05, 2011 | 5.276 | 5.345 | 5.184 | 5.245 | 22,880 | +0.02(+0.29%) |
Dec 02, 2011 | 5.337 | 5.360 | 5.176 | 5.230 | 34,308 | -0.09(-1.73%) |
Dec 01, 2011 | 5.352 | 5.352 | 5.298 | 5.322 | 18,339 | -0.03(-0.57%) |
Nov 30, 2011 | 5.406 | 5.429 | 5.330 | 5.352 | 64,990 | +0.05(+1.01%) |
Nov 29, 2011 | 5.375 | 5.475 | 5.230 | 5.299 | 19,714 | -0.06(-1.14%) |
Nov 28, 2011 | 5.475 | 5.475 | 5.238 | 5.360 | 20,667 | +0.03(+0.57%) |
Nov 25, 2011 | 5.398 | 5.398 | 5.330 | 5.330 | 2,993 | -0.07(-1.28%) |
Nov 23, 2011 | 5.421 | 5.498 | 5.330 | 5.398 | 19,885 | -0.05(-0.84%) |
Nov 22, 2011 | 5.437 | 5.513 | 5.437 | 5.444 | 33,263 | +0.02(+0.28%) |
Nov 21, 2011 | 5.437 | 5.506 | 5.345 | 5.429 | 22,505 | -0.05(-0.98%) |
Nov 18, 2011 | 5.506 | 5.513 | 5.429 | 5.483 | 6,895 | -0.03(-0.56%) |
Nov 17, 2011 | 5.513 | 5.513 | 5.375 | 5.513 | 17,409 | +0.02(+0.28%) |
Nov 16, 2011 | 5.506 | 5.524 | 5.421 | 5.498 | 38,329 | +0.00(+0.00%) |
Nov 15, 2011 | 5.474 | 5.498 | 5.437 | 5.498 | 2,566 | +0.00(+0.00%) |
Nov 14, 2011 | 5.475 | 5.552 | 5.375 | 5.498 | 5,100 | +0.07(+1.27%) |
Nov 11, 2011 | 5.529 | 5.544 | 5.368 | 5.429 | 15,820 | -0.07(-1.25%) |
Nov 10, 2011 | 5.383 | 5.513 | 5.360 | 5.498 | 177,604 | +0.09(+1.70%) |
Nov 09, 2011 | 5.383 | 5.628 | 5.375 | 5.406 | 29,601 | -0.07(-1.26%) |
Nov 08, 2011 | 5.582 | 5.605 | 5.437 | 5.475 | 21,457 | -0.02(-0.42%) |
Nov 07, 2011 | 5.636 | 5.651 | 5.360 | 5.498 | 25,574 | -0.06(-1.10%) |
Nov 04, 2011 | 5.460 | 5.666 | 5.360 | 5.559 | 54,795 | +0.03(+0.55%) |
Nov 03, 2011 | 5.163 | 5.681 | 5.163 | 5.529 | 82,551 | -0.04(-0.68%) |
Nov 02, 2011 | 5.757 | 5.849 | 5.521 | 5.567 | 36,011 | +0.07(+1.25%) |
Nov 01, 2011 | 5.338 | 5.657 | 5.338 | 5.498 | 35,341 | -0.02(-0.41%) |
Oct 31, 2011 | 5.285 | 5.530 | 5.155 | 5.521 | 30,476 | +0.20(+3.72%) |
Oct 28, 2011 | 5.277 | 5.437 | 5.231 | 5.323 | 34,828 | +0.03(+0.58%) |
Oct 27, 2011 | 5.239 | 5.460 | 5.171 | 5.292 | 27,171 | +0.21(+4.20%) |
Oct 26, 2011 | 4.995 | 5.239 | 4.957 | 5.079 | 60,986 | +0.18(+3.58%) |
Oct 25, 2011 | 5.109 | 5.140 | 4.682 | 4.903 | 57,921 | -0.24(-4.74%) |
Oct 24, 2011 | 4.911 | 5.163 | 4.911 | 5.147 | 65,185 | +0.26(+5.30%) |
Oct 21, 2011 | 4.949 | 4.949 | 4.880 | 4.888 | 14,112 | -0.06(-1.23%) |
Oct 20, 2011 | 4.941 | 4.949 | 4.842 | 4.949 | 17,565 | +0.04(+0.78%) |
Oct 19, 2011 | 4.903 | 4.957 | 4.804 | 4.911 | 27,306 | +0.00(+0.00%) |
Oct 18, 2011 | 4.797 | 4.972 | 4.728 | 4.911 | 29,816 | +0.03(+0.63%) |
Oct 17, 2011 | 4.682 | 4.911 | 4.682 | 4.880 | 11,520 | +0.19(+4.07%) |
Oct 14, 2011 | 4.575 | 4.697 | 4.568 | 4.690 | 59,701 | +0.05(+0.99%) |
Oct 13, 2011 | 4.758 | 4.758 | 4.598 | 4.644 | 25,601 | -0.14(-3.03%) |
Oct 12, 2011 | 4.781 | 4.842 | 4.781 | 4.789 | 32,663 | -0.05(-1.10%) |
Oct 11, 2011 | 4.941 | 4.941 | 4.755 | 4.842 | 8,536 | -0.10(-2.01%) |
Oct 10, 2011 | 4.941 | 4.941 | 4.743 | 4.941 | 14,206 | +0.02(+0.47%) |
Oct 07, 2011 | 4.606 | 4.934 | 4.606 | 4.919 | 3,451 | +0.20(+4.20%) |
Oct 06, 2011 | 4.728 | 4.858 | 4.690 | 4.720 | 10,753 | +0.06(+1.31%) |
Oct 05, 2011 | 4.751 | 4.758 | 4.575 | 4.659 | 14,056 | -0.02(-0.33%) |
Oct 04, 2011 | 4.575 | 4.675 | 4.575 | 4.675 | 22,470 | +0.10(+2.17%) |
Oct 03, 2011 | 4.644 | 4.667 | 4.575 | 4.575 | 19,229 | -0.11(-2.44%) |
Sep 30, 2011 | 4.606 | 4.751 | 4.606 | 4.690 | 18,264 | +0.04(+0.82%) |
Sep 29, 2011 | 4.736 | 4.758 | 4.621 | 4.652 | 4,553 | -0.02(-0.49%) |
Sep 28, 2011 | 4.697 | 4.728 | 4.621 | 4.675 | 8,190 | +0.04(+0.82%) |
Sep 27, 2011 | 4.667 | 4.774 | 4.545 | 4.636 | 41,622 | +0.02(+0.33%) |
Sep 26, 2011 | 4.713 | 4.766 | 4.598 | 4.621 | 33,531 | -0.09(-1.94%) |
Sep 23, 2011 | 4.675 | 4.713 | 4.614 | 4.713 | 10,629 | +0.05(+1.15%) |
Sep 22, 2011 | 4.522 | 4.720 | 4.492 | 4.659 | 15,405 | +0.04(+0.83%) |
Sep 21, 2011 | 4.903 | 4.903 | 4.606 | 4.621 | 8,024 | -0.29(-5.90%) |
Sep 20, 2011 | 4.919 | 4.957 | 4.819 | 4.911 | 19,210 | +0.01(+0.16%) |
Sep 19, 2011 | 4.758 | 4.957 | 4.697 | 4.903 | 23,342 | +0.02(+0.47%) |
Sep 16, 2011 | 4.758 | 4.880 | 4.652 | 4.880 | 27,347 | +0.12(+2.56%) |
Sep 15, 2011 | 4.705 | 4.819 | 4.667 | 4.758 | 33,416 | +0.06(+1.30%) |
Sep 14, 2011 | 4.659 | 4.728 | 4.606 | 4.697 | 15,526 | +0.05(+0.98%) |
Sep 13, 2011 | 4.636 | 4.697 | 4.499 | 4.652 | 23,877 | -0.02(-0.33%) |
Sep 12, 2011 | 4.705 | 4.804 | 4.636 | 4.667 | 19,816 | -0.10(-2.08%) |
Sep 09, 2011 | 4.797 | 4.849 | 4.720 | 4.766 | 22,695 | -0.08(-1.57%) |
Sep 08, 2011 | 4.865 | 4.865 | 4.728 | 4.842 | 24,150 | -0.02(-0.31%) |
Sep 07, 2011 | 4.758 | 4.964 | 4.751 | 4.858 | 12,148 | +0.01(+0.16%) |
Sep 06, 2011 | 4.873 | 4.941 | 4.690 | 4.850 | 35,229 | -0.05(-1.09%) |
Sep 02, 2011 | 4.873 | 4.972 | 4.789 | 4.903 | 32,225 | -0.07(-1.38%) |
Sep 01, 2011 | 4.888 | 4.972 | 4.736 | 4.972 | 46,622 | +0.11(+2.35%) |
Aug 31, 2011 | 4.926 | 4.987 | 4.842 | 4.858 | 60,948 | -0.08(-1.70%) |
Aug 30, 2011 | 4.652 | 4.987 | 4.652 | 4.941 | 69,209 | +0.29(+6.23%) |
Aug 29, 2011 | 4.614 | 4.652 | 4.507 | 4.652 | 36,170 | +0.08(+1.67%) |
Aug 26, 2011 | 4.553 | 4.644 | 4.499 | 4.575 | 63,235 | +0.02(+0.50%) |
Aug 25, 2011 | 4.591 | 4.652 | 4.507 | 4.553 | 36,319 | -0.01(-0.17%) |
Aug 24, 2011 | 4.568 | 4.644 | 4.530 | 4.560 | 42,429 | -0.03(-0.66%) |
Aug 23, 2011 | 4.476 | 4.621 | 4.339 | 4.591 | 53,705 | +0.16(+3.61%) |
Aug 22, 2011 | 4.690 | 4.690 | 4.347 | 4.431 | 58,591 | -0.25(-5.37%) |
Aug 19, 2011 | 4.591 | 4.736 | 4.591 | 4.682 | 25,462 | +0.00(+0.00%) |
Aug 18, 2011 | 4.812 | 4.880 | 4.682 | 4.682 | 39,852 | -0.23(-4.66%) |
Aug 17, 2011 | 4.934 | 5.008 | 4.873 | 4.911 | 17,110 | +0.01(+0.16%) |
Aug 16, 2011 | 4.987 | 5.047 | 4.880 | 4.903 | 29,893 | -0.11(-2.28%) |
Aug 15, 2011 | 4.819 | 5.102 | 4.781 | 5.018 | 267,362 | +0.14(+2.81%) |
Aug 12, 2011 | 4.919 | 4.919 | 4.781 | 4.880 | 39,344 | -0.04(-0.78%) |
Aug 11, 2011 | 4.751 | 4.919 | 4.729 | 4.919 | 123,041 | +0.22(+4.71%) |
Aug 10, 2011 | 4.743 | 4.903 | 4.697 | 4.697 | 40,605 | -0.18(-3.75%) |
Aug 09, 2011 | 4.995 | 5.041 | 4.644 | 4.880 | 80,828 | +0.17(+3.56%) |
Aug 08, 2011 | 4.724 | 4.880 | 4.644 | 4.713 | 57,820 | -0.18(-3.59%) |
Aug 05, 2011 | 4.804 | 4.964 | 4.621 | 4.888 | 69,132 | +0.18(+3.89%) |
Aug 04, 2011 | 5.010 | 5.056 | 4.690 | 4.705 | 69,570 | -0.30(-5.95%) |
Aug 03, 2011 | 4.896 | 5.063 | 4.812 | 5.002 | 30,598 | +0.13(+2.66%) |
Aug 02, 2011 | 4.880 | 5.079 | 4.850 | 4.873 | 21,691 | -0.04(-0.78%) |
Aug 01, 2011 | 4.987 | 4.987 | 4.804 | 4.911 | 20,886 | -0.05(-0.92%) |
Jul 29, 2011 | 5.033 | 5.071 | 4.903 | 4.957 | 36,719 | +0.07(+1.40%) |
Jul 28, 2011 | 5.071 | 5.071 | 4.865 | 4.888 | 50,709 | -0.11(-2.29%) |
Jul 27, 2011 | 4.865 | 5.025 | 4.774 | 5.002 | 44,672 | +0.14(+2.82%) |
Jul 26, 2011 | 4.835 | 4.995 | 4.812 | 4.865 | 26,212 | +0.01(+0.16%) |
Jul 25, 2011 | 4.957 | 4.957 | 4.812 | 4.858 | 25,566 | +0.01(+0.16%) |
Jul 22, 2011 | 4.835 | 4.873 | 4.804 | 4.850 | 34,117 | -0.01(-0.16%) |
Jul 21, 2011 | 4.941 | 4.972 | 4.850 | 4.858 | 34,334 | -0.04(-0.78%) |
Jul 20, 2011 | 5.048 | 5.048 | 4.896 | 4.896 | 16,771 | -0.13(-2.58%) |
Jul 19, 2011 | 4.804 | 5.056 | 4.804 | 5.025 | 41,827 | +0.22(+4.60%) |
Jul 18, 2011 | 4.819 | 4.827 | 4.705 | 4.804 | 46,975 | -0.07(-1.41%) |
Jul 15, 2011 | 4.812 | 4.873 | 4.720 | 4.873 | 116,738 | +0.14(+2.90%) |
Jul 14, 2011 | 4.690 | 4.762 | 4.636 | 4.736 | 82,402 | +0.05(+1.14%) |
Jul 13, 2011 | 4.713 | 4.827 | 4.652 | 4.682 | 116,358 | -0.02(-0.32%) |
Jul 12, 2011 | 4.713 | 4.728 | 4.545 | 4.697 | 80,387 | -0.02(-0.32%) |
Jul 11, 2011 | 4.667 | 4.766 | 4.667 | 4.713 | 27,292 | -0.04(-0.80%) |
Jul 08, 2011 | 4.659 | 4.766 | 4.629 | 4.751 | 53,885 | +0.01(+0.16%) |
Jul 07, 2011 | 4.842 | 4.896 | 4.736 | 4.743 | 72,762 | -0.05(-1.11%) |
Jul 06, 2011 | 4.842 | 4.926 | 4.751 | 4.797 | 28,103 | -0.18(-3.68%) |
Jul 05, 2011 | 5.056 | 5.056 | 4.941 | 4.980 | 41,808 | -0.03(-0.61%) |
Jul 01, 2011 | 4.941 | 5.048 | 4.812 | 5.010 | 46,878 | +0.07(+1.39%) |
Jun 30, 2011 | 4.850 | 4.964 | 4.797 | 4.941 | 50,391 | +0.13(+2.69%) |
Jun 29, 2011 | 4.620 | 4.903 | 4.620 | 4.812 | 72,054 | +0.05(+1.12%) |
Jun 28, 2011 | 4.888 | 4.888 | 4.659 | 4.758 | 59,055 | -0.12(-2.50%) |
Jun 27, 2011 | 4.568 | 4.934 | 4.431 | 4.880 | 203,525 | +0.34(+7.56%) |
Jun 24, 2011 | 4.507 | 4.697 | 4.461 | 4.537 | 4,134,552 | +0.05(+1.02%) |
Jun 23, 2011 | 4.362 | 4.636 | 4.354 | 4.492 | 156,209 | +0.06(+1.38%) |
Jun 22, 2011 | 4.499 | 4.587 | 4.408 | 4.431 | 123,038 | -0.11(-2.35%) |
Jun 21, 2011 | 4.446 | 4.598 | 4.385 | 4.537 | 128,993 | +0.15(+3.48%) |
Jun 20, 2011 | 4.385 | 4.438 | 4.301 | 4.385 | 127,762 | +0.01(+0.17%) |
Jun 17, 2011 | 4.423 | 4.453 | 4.347 | 4.377 | 215,192 | +0.01(+0.17%) |
Jun 16, 2011 | 4.347 | 4.469 | 4.347 | 4.369 | 82,509 | +0.04(+0.88%) |
Jun 15, 2011 | 4.499 | 4.575 | 4.308 | 4.331 | 197,048 | -0.24(-5.33%) |
Jun 14, 2011 | 4.591 | 4.728 | 4.545 | 4.575 | 144,344 | +0.06(+1.35%) |
Jun 13, 2011 | 4.896 | 4.896 | 4.507 | 4.514 | 364,771 | -0.37(-7.50%) |
Jun 10, 2011 | 4.827 | 4.987 | 4.827 | 4.880 | 55,306 | +0.00(+0.00%) |
Jun 09, 2011 | 5.025 | 5.048 | 4.850 | 4.880 | 74,537 | -0.12(-2.44%) |
Jun 08, 2011 | 4.865 | 5.041 | 4.842 | 5.002 | 52,914 | +0.10(+1.94%) |
Jun 07, 2011 | 5.048 | 5.140 | 4.850 | 4.907 | 39,352 | -0.07(-1.45%) |
Jun 06, 2011 | 4.983 | 5.056 | 4.888 | 4.980 | 67,864 | +0.02(+0.46%) |
Jun 03, 2011 | 4.911 | 5.246 | 4.911 | 4.957 | 49,631 | -0.13(-2.55%) |
May 24, 2011 | 4.873 | 5.086 | 4.720 | 5.086 | 91,958 | +0.22(+4.55%) |
May 23, 2011 | 5.002 | 5.063 | 4.865 | 4.865 | 25,976 | -0.27(-5.34%) |
May 20, 2011 | 5.201 | 5.277 | 5.132 | 5.140 | 32,478 | -0.10(-1.89%) |
May 19, 2011 | 5.338 | 5.338 | 5.148 | 5.239 | 35,014 | -0.04(-0.72%) |
May 18, 2011 | 5.124 | 5.292 | 5.109 | 5.277 | 38,504 | +0.16(+3.13%) |
May 17, 2011 | 5.056 | 5.201 | 4.934 | 5.117 | 23,420 | +0.01(+0.15%) |
May 16, 2011 | 5.246 | 5.361 | 5.102 | 5.109 | 42,743 | -0.18(-3.32%) |
May 13, 2011 | 5.658 | 5.658 | 5.277 | 5.285 | 44,355 | -0.37(-6.48%) |
May 12, 2011 | 5.414 | 5.651 | 5.414 | 5.651 | 20,343 | +0.18(+3.35%) |
May 11, 2011 | 5.666 | 5.713 | 5.468 | 5.468 | 28,589 | -0.19(-3.37%) |
May 10, 2011 | 5.506 | 5.719 | 5.460 | 5.658 | 17,536 | +0.20(+3.63%) |
May 09, 2011 | 5.292 | 5.742 | 5.292 | 5.460 | 18,311 | +0.14(+2.73%) |
May 06, 2011 | 5.353 | 5.422 | 5.307 | 5.315 | 21,697 | +0.04(+0.72%) |
May 05, 2011 | 5.307 | 5.475 | 5.277 | 5.277 | 37,339 | -0.06(-1.14%) |
May 04, 2011 | 5.597 | 5.597 | 5.307 | 5.338 | 32,457 | -0.20(-3.58%) |
May 03, 2011 | 5.605 | 5.612 | 5.490 | 5.536 | 26,287 | -0.08(-1.36%) |