Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.420 | 5.460 | 5.280 | 5.300 | 225,736 | -0.14(-2.57%) |
Apr 27, 2012 | 5.260 | 5.490 | 5.140 | 5.440 | 153,010 | +0.21(+4.02%) |
Apr 26, 2012 | 5.290 | 5.290 | 5.190 | 5.230 | 63,626 | -0.08(-1.51%) |
Apr 25, 2012 | 5.280 | 5.360 | 5.231 | 5.310 | 148,915 | +0.12(+2.31%) |
Apr 24, 2012 | 5.100 | 5.210 | 5.085 | 5.190 | 142,915 | +0.09(+1.76%) |
Apr 23, 2012 | 5.040 | 5.110 | 4.940 | 5.100 | 253,074 | -0.04(-0.78%) |
Apr 20, 2012 | 5.210 | 5.280 | 5.120 | 5.140 | 169,673 | +0.05(+0.98%) |
Apr 19, 2012 | 5.280 | 5.350 | 5.030 | 5.090 | 168,532 | -0.20(-3.78%) |
Apr 18, 2012 | 5.470 | 5.470 | 5.260 | 5.290 | 123,011 | -0.22(-3.99%) |
Apr 17, 2012 | 5.440 | 5.630 | 5.440 | 5.510 | 131,433 | +0.14(+2.61%) |
Apr 16, 2012 | 5.360 | 5.410 | 5.270 | 5.370 | 210,416 | +0.02(+0.37%) |
Apr 13, 2012 | 5.400 | 5.410 | 5.310 | 5.350 | 141,304 | -0.09(-1.65%) |
Apr 12, 2012 | 5.200 | 5.475 | 5.170 | 5.440 | 183,503 | +0.25(+4.82%) |
Apr 11, 2012 | 5.100 | 5.190 | 5.060 | 5.190 | 140,932 | +0.17(+3.39%) |
Apr 10, 2012 | 5.200 | 5.240 | 5.000 | 5.020 | 258,387 | -0.17(-3.28%) |
Apr 09, 2012 | 5.180 | 5.330 | 5.160 | 5.190 | 168,784 | -0.11(-2.08%) |
Apr 05, 2012 | 5.330 | 5.400 | 5.300 | 5.300 | 115,399 | -0.07(-1.30%) |
Apr 04, 2012 | 5.490 | 5.490 | 5.350 | 5.370 | 260,613 | -0.18(-3.24%) |
Apr 03, 2012 | 5.710 | 5.760 | 5.510 | 5.550 | 176,880 | -0.17(-2.97%) |
Apr 02, 2012 | 5.740 | 5.880 | 5.690 | 5.720 | 463,947 | -0.07(-1.21%) |
Mar 30, 2012 | 5.830 | 5.830 | 5.770 | 5.790 | 145,583 | -0.01(-0.17%) |
Mar 29, 2012 | 5.700 | 5.830 | 5.660 | 5.800 | 255,428 | +0.07(+1.22%) |
Mar 28, 2012 | 5.660 | 5.780 | 5.560 | 5.730 | 243,348 | +0.08(+1.42%) |
Mar 27, 2012 | 5.760 | 5.820 | 5.640 | 5.650 | 160,405 | -0.11(-1.91%) |
Mar 26, 2012 | 5.750 | 5.830 | 5.615 | 5.760 | 537,904 | +0.09(+1.59%) |
Mar 23, 2012 | 5.660 | 5.690 | 5.490 | 5.670 | 117,141 | +0.00(+0.00%) |
Mar 22, 2012 | 5.640 | 5.690 | 5.580 | 5.670 | 159,162 | +0.01(+0.18%) |
Mar 21, 2012 | 5.740 | 5.780 | 5.650 | 5.660 | 118,476 | -0.07(-1.22%) |
Mar 20, 2012 | 5.690 | 5.780 | 5.640 | 5.730 | 144,204 | -0.03(-0.52%) |
Mar 19, 2012 | 5.710 | 5.860 | 5.680 | 5.760 | 146,235 | +0.02(+0.35%) |
Mar 16, 2012 | 5.810 | 5.860 | 5.680 | 5.740 | 218,004 | -0.05(-0.86%) |
Mar 15, 2012 | 5.800 | 5.810 | 5.600 | 5.790 | 157,862 | +0.00(+0.00%) |
Mar 14, 2012 | 5.800 | 5.840 | 5.750 | 5.790 | 105,113 | -0.02(-0.34%) |
Mar 13, 2012 | 5.670 | 5.840 | 5.660 | 5.810 | 200,407 | +0.16(+2.83%) |
Mar 12, 2012 | 5.660 | 5.720 | 5.521 | 5.650 | 207,632 | -0.03(-0.53%) |
Mar 09, 2012 | 5.620 | 5.740 | 5.560 | 5.680 | 269,099 | +0.05(+0.89%) |
Mar 08, 2012 | 5.670 | 5.680 | 5.450 | 5.630 | 180,107 | -0.01(-0.18%) |
Mar 07, 2012 | 5.450 | 5.640 | 5.430 | 5.640 | 232,280 | +0.22(+4.06%) |
Mar 06, 2012 | 5.250 | 5.560 | 5.080 | 5.420 | 533,643 | -0.21(-3.73%) |
Mar 05, 2012 | 5.550 | 5.640 | 5.480 | 5.630 | 197,414 | +0.23(+4.26%) |
Mar 02, 2012 | 5.620 | 5.780 | 5.400 | 5.400 | 199,590 | -0.22(-3.91%) |
Mar 01, 2012 | 5.470 | 5.820 | 5.365 | 5.620 | 195,467 | +0.19(+3.50%) |
Feb 29, 2012 | 5.640 | 5.770 | 5.430 | 5.430 | 226,673 | -0.16(-2.86%) |
Feb 28, 2012 | 5.700 | 5.780 | 5.580 | 5.590 | 181,425 | -0.10(-1.76%) |
Feb 27, 2012 | 5.500 | 5.750 | 5.500 | 5.690 | 129,058 | +0.15(+2.71%) |
Feb 24, 2012 | 5.670 | 5.769 | 5.520 | 5.540 | 117,426 | -0.14(-2.46%) |
Feb 23, 2012 | 5.700 | 5.880 | 5.550 | 5.680 | 163,281 | -0.02(-0.35%) |
Feb 22, 2012 | 5.890 | 5.919 | 5.660 | 5.700 | 179,343 | -0.19(-3.23%) |
Feb 21, 2012 | 5.970 | 6.000 | 5.870 | 5.890 | 157,596 | -0.06(-1.01%) |
Feb 17, 2012 | 5.920 | 5.990 | 5.840 | 5.950 | 129,320 | +0.06(+1.02%) |
Feb 16, 2012 | 5.530 | 5.990 | 5.470 | 5.890 | 965,628 | +0.36(+6.51%) |
Feb 15, 2012 | 5.890 | 5.920 | 5.470 | 5.530 | 227,395 | -0.35(-5.95%) |
Feb 14, 2012 | 5.920 | 5.970 | 5.720 | 5.880 | 212,074 | -0.07(-1.18%) |
Feb 13, 2012 | 5.920 | 6.080 | 5.848 | 5.950 | 266,969 | +0.08(+1.45%) |
Feb 10, 2012 | 5.920 | 6.010 | 5.810 | 5.865 | 308,351 | -0.12(-2.09%) |
Feb 09, 2012 | 6.600 | 6.600 | 5.960 | 5.990 | 793,689 | -0.61(-9.24%) |
Feb 08, 2012 | 6.740 | 6.770 | 6.530 | 6.600 | 157,248 | -0.13(-1.93%) |
Feb 07, 2012 | 6.690 | 6.880 | 6.610 | 6.730 | 140,106 | +0.04(+0.60%) |
Feb 06, 2012 | 6.640 | 6.720 | 6.540 | 6.690 | 114,806 | +0.02(+0.30%) |
Feb 03, 2012 | 6.480 | 6.800 | 6.430 | 6.670 | 563,568 | +0.29(+4.55%) |
Feb 02, 2012 | 6.360 | 6.400 | 6.210 | 6.380 | 249,279 | +0.04(+0.63%) |
Feb 01, 2012 | 6.070 | 6.390 | 6.000 | 6.340 | 473,736 | +0.32(+5.32%) |
Jan 31, 2012 | 6.090 | 6.090 | 5.830 | 6.020 | 205,034 | -0.06(-0.99%) |
Jan 30, 2012 | 5.890 | 6.130 | 5.850 | 6.080 | 217,026 | +0.12(+2.01%) |
Jan 27, 2012 | 5.790 | 5.990 | 5.620 | 5.960 | 320,613 | +0.16(+2.76%) |
Jan 26, 2012 | 5.970 | 6.010 | 5.750 | 5.800 | 318,150 | -0.15(-2.52%) |
Jan 25, 2012 | 5.820 | 6.000 | 5.710 | 5.950 | 220,137 | +0.11(+1.88%) |
Jan 24, 2012 | 5.730 | 5.890 | 5.600 | 5.840 | 208,050 | +0.07(+1.21%) |
Jan 23, 2012 | 5.600 | 5.840 | 5.460 | 5.770 | 191,909 | +0.17(+3.04%) |
Jan 20, 2012 | 5.040 | 5.630 | 5.000 | 5.600 | 429,881 | +0.57(+11.33%) |
Jan 19, 2012 | 4.870 | 5.050 | 4.830 | 5.030 | 160,482 | +0.17(+3.50%) |
Jan 18, 2012 | 4.830 | 4.930 | 4.830 | 4.860 | 181,698 | +0.02(+0.41%) |
Jan 17, 2012 | 4.940 | 4.940 | 4.810 | 4.840 | 122,288 | -0.06(-1.22%) |
Jan 13, 2012 | 4.830 | 4.920 | 4.830 | 4.900 | 119,461 | +0.00(+0.00%) |
Jan 12, 2012 | 4.850 | 4.920 | 4.750 | 4.900 | 81,329 | +0.05(+1.03%) |
Jan 11, 2012 | 4.790 | 4.870 | 4.780 | 4.850 | 78,254 | +0.03(+0.62%) |
Jan 10, 2012 | 4.850 | 4.850 | 4.750 | 4.820 | 117,878 | +0.05(+1.05%) |
Jan 09, 2012 | 4.860 | 4.880 | 4.750 | 4.770 | 86,435 | -0.05(-1.04%) |
Jan 06, 2012 | 4.800 | 4.890 | 4.750 | 4.820 | 95,049 | +0.02(+0.42%) |
Jan 05, 2012 | 4.780 | 4.860 | 4.720 | 4.800 | 121,652 | -0.04(-0.83%) |
Jan 04, 2012 | 4.790 | 4.880 | 4.710 | 4.840 | 152,011 | +0.12(+2.54%) |
Dec 30, 2011 | 4.750 | 4.800 | 4.720 | 4.720 | 124,802 | -0.03(-0.63%) |
Dec 29, 2011 | 4.660 | 4.810 | 4.660 | 4.750 | 113,392 | +0.09(+1.93%) |
Dec 28, 2011 | 4.720 | 4.760 | 4.640 | 4.660 | 144,815 | -0.07(-1.48%) |
Dec 27, 2011 | 4.750 | 4.810 | 4.710 | 4.730 | 71,722 | -0.06(-1.25%) |
Dec 23, 2011 | 4.780 | 4.810 | 4.740 | 4.790 | 50,642 | +0.00(+0.00%) |
Dec 21, 2011 | 4.690 | 4.800 | 4.640 | 4.790 | 138,385 | +0.10(+2.13%) |
Dec 20, 2011 | 4.690 | 4.770 | 4.572 | 4.690 | 270,720 | +0.09(+1.96%) |
Dec 19, 2011 | 4.940 | 4.990 | 4.580 | 4.600 | 178,429 | -0.29(-5.93%) |
Dec 16, 2011 | 4.890 | 5.030 | 4.820 | 4.890 | 310,897 | +0.05(+1.03%) |
Dec 15, 2011 | 4.790 | 4.840 | 4.610 | 4.840 | 199,748 | +0.14(+2.98%) |
Dec 14, 2011 | 4.720 | 4.830 | 4.630 | 4.700 | 492,034 | -0.07(-1.47%) |
Dec 13, 2011 | 5.010 | 5.110 | 4.760 | 4.770 | 166,038 | -0.18(-3.64%) |
Dec 12, 2011 | 5.010 | 5.040 | 4.810 | 4.950 | 201,223 | -0.15(-2.94%) |
Dec 09, 2011 | 5.100 | 5.190 | 5.090 | 5.100 | 208,711 | +0.03(+0.59%) |
Dec 08, 2011 | 5.040 | 5.180 | 5.040 | 5.070 | 356,744 | -0.04(-0.78%) |
Dec 07, 2011 | 5.100 | 5.190 | 5.030 | 5.110 | 231,004 | -0.04(-0.78%) |
Dec 06, 2011 | 5.130 | 5.200 | 5.000 | 5.150 | 202,715 | +0.03(+0.59%) |
Dec 05, 2011 | 5.200 | 5.200 | 5.000 | 5.120 | 183,647 | +0.06(+1.19%) |
Dec 02, 2011 | 4.890 | 5.079 | 4.861 | 5.060 | 201,715 | +0.27(+5.64%) |
Dec 01, 2011 | 4.850 | 4.910 | 4.700 | 4.790 | 214,886 | -0.05(-1.03%) |
Nov 30, 2011 | 4.830 | 4.876 | 4.630 | 4.840 | 509,220 | +0.28(+6.14%) |
Nov 29, 2011 | 4.710 | 4.950 | 4.520 | 4.560 | 194,317 | -0.15(-3.08%) |
Nov 28, 2011 | 4.720 | 4.820 | 4.527 | 4.705 | 357,766 | +0.21(+4.56%) |
Nov 25, 2011 | 4.550 | 4.610 | 4.400 | 4.500 | 129,056 | -0.07(-1.53%) |
Nov 23, 2011 | 4.760 | 4.774 | 4.570 | 4.570 | 233,413 | -0.25(-5.19%) |
Nov 22, 2011 | 4.800 | 4.870 | 4.630 | 4.820 | 205,679 | +0.03(+0.63%) |
Nov 21, 2011 | 5.000 | 5.000 | 4.730 | 4.790 | 272,235 | -0.35(-6.81%) |
Nov 18, 2011 | 5.200 | 5.210 | 5.040 | 5.140 | 171,149 | -0.05(-0.96%) |
Nov 17, 2011 | 5.350 | 5.390 | 5.150 | 5.190 | 224,610 | -0.16(-2.99%) |
Nov 16, 2011 | 5.260 | 5.410 | 5.230 | 5.350 | 279,166 | +0.00(+0.00%) |
Nov 15, 2011 | 5.090 | 5.370 | 5.050 | 5.350 | 396,853 | +0.20(+3.88%) |
Nov 14, 2011 | 5.360 | 5.420 | 5.110 | 5.150 | 176,943 | -0.25(-4.63%) |
Nov 11, 2011 | 5.350 | 5.450 | 5.290 | 5.400 | 196,548 | +0.14(+2.66%) |
Nov 10, 2011 | 5.180 | 5.390 | 5.020 | 5.260 | 655,158 | +0.12(+2.33%) |
Nov 09, 2011 | 5.480 | 5.570 | 5.060 | 5.140 | 693,556 | -0.53(-9.35%) |
Nov 08, 2011 | 5.400 | 5.720 | 5.220 | 5.670 | 661,163 | +0.34(+6.38%) |
Nov 07, 2011 | 5.030 | 5.370 | 5.000 | 5.330 | 311,003 | +0.16(+3.09%) |
Nov 04, 2011 | 5.210 | 5.220 | 4.990 | 5.170 | 530,805 | -0.12(-2.27%) |
Nov 03, 2011 | 5.430 | 5.450 | 5.150 | 5.290 | 243,018 | -0.04(-0.75%) |
Nov 02, 2011 | 5.250 | 5.340 | 5.110 | 5.330 | 224,795 | +0.17(+3.29%) |
Nov 01, 2011 | 5.290 | 5.400 | 5.050 | 5.160 | 446,147 | -0.38(-6.86%) |
Oct 31, 2011 | 5.670 | 5.750 | 5.520 | 5.540 | 465,204 | -0.27(-4.65%) |
Oct 28, 2011 | 5.620 | 5.920 | 5.530 | 5.810 | 230,759 | +0.16(+2.83%) |
Oct 27, 2011 | 5.580 | 5.670 | 5.420 | 5.650 | 465,951 | +0.33(+6.20%) |
Oct 26, 2011 | 5.490 | 5.490 | 5.160 | 5.320 | 229,482 | -0.11(-2.03%) |
Oct 25, 2011 | 5.290 | 5.470 | 5.120 | 5.430 | 326,346 | +0.08(+1.50%) |
Oct 24, 2011 | 5.220 | 5.370 | 5.150 | 5.350 | 316,236 | +0.18(+3.48%) |
Oct 21, 2011 | 5.030 | 5.190 | 5.000 | 5.170 | 289,969 | +0.27(+5.51%) |
Oct 20, 2011 | 4.870 | 4.920 | 4.745 | 4.900 | 244,856 | +0.06(+1.24%) |
Oct 19, 2011 | 4.990 | 5.080 | 4.820 | 4.840 | 152,008 | -0.17(-3.39%) |
Oct 18, 2011 | 4.940 | 5.070 | 4.790 | 5.010 | 226,024 | +0.10(+2.04%) |
Oct 17, 2011 | 5.170 | 5.180 | 4.880 | 4.910 | 264,398 | -0.34(-6.48%) |
Oct 14, 2011 | 5.250 | 5.260 | 5.080 | 5.250 | 196,097 | +0.00(+0.00%) |
Oct 13, 2011 | 5.140 | 5.250 | 5.040 | 5.250 | 163,008 | +0.06(+1.16%) |
Oct 12, 2011 | 5.120 | 5.250 | 5.010 | 5.190 | 302,314 | +0.12(+2.37%) |
Oct 11, 2011 | 4.820 | 5.070 | 4.820 | 5.070 | 222,973 | +0.18(+3.68%) |
Oct 10, 2011 | 4.920 | 5.000 | 4.815 | 4.890 | 383,705 | +0.09(+1.87%) |
Oct 07, 2011 | 5.050 | 5.070 | 4.770 | 4.800 | 622,956 | -0.23(-4.57%) |
Oct 06, 2011 | 4.950 | 5.100 | 4.720 | 5.030 | 349,800 | +0.28(+5.89%) |
Oct 05, 2011 | 4.550 | 4.900 | 4.450 | 4.750 | 574,903 | +0.17(+3.71%) |
Oct 04, 2011 | 3.870 | 4.640 | 3.870 | 4.580 | 414,859 | +0.71(+18.35%) |
Oct 03, 2011 | 4.330 | 4.390 | 3.860 | 3.870 | 308,573 | -0.46(-10.62%) |
Sep 30, 2011 | 4.460 | 4.570 | 4.310 | 4.330 | 226,070 | -0.21(-4.63%) |
Sep 29, 2011 | 4.680 | 4.680 | 4.400 | 4.540 | 223,998 | -0.02(-0.44%) |
Sep 28, 2011 | 4.900 | 4.910 | 4.560 | 4.560 | 271,378 | -0.32(-6.56%) |
Sep 27, 2011 | 4.840 | 5.090 | 4.790 | 4.880 | 442,876 | +0.19(+4.05%) |
Sep 26, 2011 | 4.440 | 4.710 | 4.360 | 4.690 | 303,506 | +0.30(+6.83%) |
Sep 23, 2011 | 4.420 | 4.560 | 4.320 | 4.390 | 272,932 | -0.01(-0.23%) |
Sep 22, 2011 | 4.580 | 4.680 | 4.360 | 4.400 | 435,560 | -0.38(-7.95%) |
Sep 21, 2011 | 4.990 | 5.030 | 4.780 | 4.780 | 357,313 | -0.22(-4.40%) |
Sep 20, 2011 | 5.090 | 5.120 | 4.940 | 5.000 | 287,862 | -0.07(-1.38%) |
Sep 19, 2011 | 5.110 | 5.140 | 5.010 | 5.070 | 277,343 | -0.16(-3.06%) |
Sep 16, 2011 | 5.150 | 5.240 | 5.080 | 5.230 | 388,331 | +0.10(+1.95%) |
Sep 15, 2011 | 5.110 | 5.180 | 5.050 | 5.130 | 176,819 | +0.06(+1.18%) |
Sep 14, 2011 | 5.080 | 5.170 | 5.000 | 5.070 | 451,832 | +0.05(+1.00%) |
Sep 13, 2011 | 5.020 | 5.070 | 4.901 | 5.020 | 515,152 | +0.03(+0.60%) |
Sep 12, 2011 | 4.900 | 5.105 | 4.880 | 4.990 | 388,249 | +0.00(+0.00%) |
Sep 09, 2011 | 5.030 | 5.140 | 4.930 | 4.990 | 473,415 | -0.09(-1.77%) |
Sep 08, 2011 | 5.120 | 5.180 | 5.020 | 5.080 | 357,944 | -0.07(-1.36%) |
Sep 07, 2011 | 5.210 | 5.210 | 5.055 | 5.150 | 523,516 | +0.05(+0.98%) |
Sep 06, 2011 | 5.040 | 5.160 | 5.010 | 5.100 | 357,585 | -0.08(-1.54%) |
Sep 02, 2011 | 5.200 | 5.310 | 5.160 | 5.180 | 407,445 | -0.16(-3.00%) |
Sep 01, 2011 | 5.420 | 5.520 | 5.280 | 5.340 | 613,326 | -0.05(-0.93%) |
Aug 31, 2011 | 5.650 | 5.681 | 5.270 | 5.390 | 635,373 | -0.18(-3.23%) |
Aug 30, 2011 | 5.540 | 5.710 | 5.460 | 5.570 | 540,383 | +0.02(+0.36%) |
Aug 29, 2011 | 5.430 | 5.580 | 5.390 | 5.550 | 921,568 | +0.19(+3.54%) |
Aug 26, 2011 | 4.950 | 5.370 | 4.850 | 5.360 | 746,640 | +0.37(+7.41%) |
Aug 25, 2011 | 4.690 | 4.990 | 4.650 | 4.990 | 693,662 | +0.36(+7.78%) |
Aug 24, 2011 | 4.570 | 4.690 | 4.430 | 4.630 | 154,046 | +0.06(+1.31%) |
Aug 23, 2011 | 4.440 | 4.590 | 4.360 | 4.570 | 277,155 | +0.16(+3.63%) |
Aug 22, 2011 | 4.620 | 4.620 | 4.300 | 4.410 | 331,852 | -0.05(-1.12%) |
Aug 19, 2011 | 4.480 | 4.720 | 4.420 | 4.460 | 425,498 | -0.11(-2.41%) |
Aug 18, 2011 | 4.720 | 4.800 | 4.540 | 4.570 | 435,984 | -0.31(-6.35%) |
Aug 17, 2011 | 5.050 | 5.120 | 4.820 | 4.880 | 293,073 | -0.16(-3.17%) |
Aug 16, 2011 | 5.030 | 5.105 | 4.900 | 5.040 | 258,067 | -0.03(-0.59%) |
Aug 15, 2011 | 5.090 | 5.180 | 5.010 | 5.070 | 591,233 | +0.02(+0.40%) |
Aug 12, 2011 | 5.180 | 5.200 | 4.910 | 5.050 | 336,801 | -0.09(-1.75%) |
Aug 11, 2011 | 4.820 | 5.280 | 4.810 | 5.140 | 676,545 | +0.36(+7.53%) |
Aug 10, 2011 | 5.120 | 5.560 | 4.710 | 4.780 | 689,607 | -0.44(-8.43%) |
Aug 09, 2011 | 5.310 | 5.310 | 4.660 | 5.220 | 843,770 | +0.41(+8.52%) |
Aug 08, 2011 | 5.320 | 5.460 | 4.780 | 4.810 | 798,153 | -0.74(-13.33%) |
Aug 05, 2011 | 5.610 | 5.860 | 5.410 | 5.550 | 707,446 | -0.10(-1.77%) |
Aug 04, 2011 | 5.000 | 6.000 | 4.950 | 5.650 | 2,118,806 | +0.80(+16.49%) |
Aug 03, 2011 | 4.900 | 4.930 | 4.620 | 4.850 | 389,299 | -0.05(-1.02%) |
Aug 02, 2011 | 4.970 | 5.120 | 4.900 | 4.900 | 418,583 | -0.08(-1.71%) |
Aug 01, 2011 | 5.060 | 5.065 | 4.900 | 4.985 | 469,028 | +0.00(+0.10%) |
Jul 29, 2011 | 4.950 | 5.050 | 4.880 | 4.980 | 498,159 | -0.04(-0.80%) |
Jul 28, 2011 | 5.050 | 5.095 | 4.955 | 5.020 | 526,748 | -0.03(-0.59%) |
Jul 27, 2011 | 5.150 | 5.263 | 5.040 | 5.050 | 365,246 | -0.13(-2.51%) |
Jul 26, 2011 | 5.320 | 5.350 | 5.020 | 5.180 | 364,086 | -0.17(-3.18%) |
Jul 25, 2011 | 5.320 | 5.620 | 5.310 | 5.350 | 442,622 | -0.04(-0.74%) |
Jul 22, 2011 | 5.130 | 5.700 | 4.740 | 5.390 | 2,567,963 | -0.50(-8.49%) |
Jul 21, 2011 | 5.930 | 6.030 | 5.870 | 5.890 | 246,130 | -0.01(-0.17%) |
Jul 20, 2011 | 6.030 | 6.030 | 5.801 | 5.900 | 567,114 | -0.11(-1.83%) |
Jul 19, 2011 | 6.000 | 6.090 | 5.970 | 6.010 | 340,173 | +0.06(+1.01%) |
Jul 18, 2011 | 6.200 | 6.200 | 5.930 | 5.950 | 379,605 | -0.29(-4.65%) |
Jul 15, 2011 | 6.390 | 6.460 | 6.180 | 6.240 | 340,943 | -0.10(-1.58%) |
Jul 14, 2011 | 6.570 | 6.610 | 6.340 | 6.340 | 339,569 | -0.23(-3.50%) |
Jul 13, 2011 | 6.570 | 6.620 | 6.460 | 6.570 | 359,434 | +0.02(+0.23%) |
Jul 12, 2011 | 6.590 | 6.780 | 6.500 | 6.555 | 263,799 | -0.08(-1.28%) |
Jul 11, 2011 | 6.770 | 6.840 | 6.590 | 6.640 | 194,851 | -0.28(-4.05%) |
Jul 08, 2011 | 6.810 | 6.930 | 6.520 | 6.920 | 218,146 | -0.04(-0.57%) |
Jul 07, 2011 | 6.890 | 7.040 | 6.780 | 6.960 | 328,788 | +0.15(+2.20%) |
Jul 06, 2011 | 6.900 | 6.900 | 6.720 | 6.810 | 177,917 | -0.09(-1.30%) |
Jul 05, 2011 | 6.900 | 7.000 | 6.860 | 6.900 | 328,707 | +0.01(+0.15%) |
Jul 01, 2011 | 6.860 | 6.960 | 6.761 | 6.890 | 153,762 | +0.04(+0.58%) |
Jun 30, 2011 | 6.760 | 6.942 | 6.760 | 6.850 | 200,907 | +0.12(+1.78%) |
Jun 29, 2011 | 6.730 | 6.790 | 6.660 | 6.730 | 265,108 | +0.03(+0.45%) |
Jun 28, 2011 | 6.520 | 6.710 | 6.512 | 6.700 | 307,249 | +0.19(+2.92%) |
Jun 27, 2011 | 6.260 | 6.590 | 6.140 | 6.510 | 369,805 | +0.21(+3.33%) |
Jun 24, 2011 | 6.520 | 6.570 | 6.280 | 6.300 | 543,888 | -0.20(-3.08%) |
Jun 23, 2011 | 6.380 | 6.520 | 6.310 | 6.500 | 264,166 | +0.00(+0.00%) |
Jun 22, 2011 | 6.390 | 6.690 | 6.390 | 6.500 | 350,202 | +0.08(+1.25%) |
Jun 21, 2011 | 6.330 | 6.440 | 6.230 | 6.420 | 691,862 | +0.15(+2.39%) |
Jun 20, 2011 | 6.270 | 6.320 | 6.170 | 6.270 | 381,166 | -0.06(-0.95%) |
Jun 17, 2011 | 6.380 | 6.380 | 6.150 | 6.330 | 447,061 | +0.02(+0.32%) |
Jun 16, 2011 | 6.510 | 6.510 | 6.150 | 6.310 | 503,018 | -0.19(-2.92%) |
Jun 15, 2011 | 6.680 | 6.690 | 6.485 | 6.500 | 399,744 | -0.29(-4.27%) |
Jun 14, 2011 | 6.680 | 6.810 | 6.610 | 6.790 | 484,702 | +0.21(+3.19%) |
Jun 13, 2011 | 6.770 | 6.810 | 6.490 | 6.580 | 257,268 | -0.17(-2.52%) |
Jun 10, 2011 | 6.720 | 6.870 | 6.630 | 6.750 | 416,514 | -0.04(-0.59%) |
Jun 09, 2011 | 6.700 | 6.900 | 6.560 | 6.790 | 563,966 | +0.15(+2.26%) |
Jun 08, 2011 | 6.840 | 6.890 | 6.610 | 6.640 | 321,715 | -0.21(-3.07%) |
Jun 07, 2011 | 6.920 | 6.950 | 6.800 | 6.850 | 253,777 | +0.01(+0.15%) |
Jun 06, 2011 | 6.910 | 6.960 | 6.780 | 6.840 | 289,470 | -0.12(-1.72%) |
Jun 03, 2011 | 6.930 | 7.040 | 6.900 | 6.960 | 284,555 | -0.32(-4.40%) |
May 24, 2011 | 7.640 | 7.640 | 7.270 | 7.280 | 355,409 | -0.31(-4.08%) |
May 23, 2011 | 7.480 | 7.660 | 7.360 | 7.590 | 286,620 | -0.10(-1.30%) |
May 20, 2011 | 7.610 | 7.750 | 7.580 | 7.690 | 299,898 | +0.03(+0.33%) |
May 19, 2011 | 7.690 | 7.790 | 7.571 | 7.665 | 277,925 | +0.05(+0.72%) |
May 18, 2011 | 7.580 | 7.670 | 7.550 | 7.610 | 496,617 | +0.08(+1.06%) |
May 17, 2011 | 7.460 | 7.660 | 7.460 | 7.530 | 394,804 | +0.00(+0.00%) |
May 16, 2011 | 7.550 | 7.690 | 7.520 | 7.530 | 290,026 | -0.10(-1.31%) |
May 13, 2011 | 7.900 | 7.900 | 7.590 | 7.630 | 344,847 | -0.28(-3.54%) |
May 12, 2011 | 7.760 | 7.980 | 7.670 | 7.910 | 190,716 | +0.07(+0.89%) |
May 11, 2011 | 7.840 | 8.020 | 7.720 | 7.840 | 231,368 | -0.03(-0.38%) |
May 10, 2011 | 7.710 | 7.870 | 7.590 | 7.870 | 262,275 | +0.18(+2.34%) |
May 09, 2011 | 7.690 | 7.830 | 7.550 | 7.690 | 186,478 | -0.04(-0.52%) |
May 06, 2011 | 7.750 | 7.880 | 7.460 | 7.730 | 203,604 | +0.13(+1.71%) |
May 05, 2011 | 7.560 | 7.710 | 7.510 | 7.600 | 308,790 | -0.06(-0.78%) |
May 04, 2011 | 7.810 | 7.830 | 7.600 | 7.660 | 368,228 | -0.15(-1.92%) |
May 03, 2011 | 7.850 | 7.900 | 7.610 | 7.810 | 854,536 | -0.29(-3.58%) |