Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.536 | 6.579 | 6.527 | 6.579 | 28,092 | +0.06(+0.94%) |
Apr 27, 2012 | 6.623 | 6.650 | 6.492 | 6.518 | 63,248 | -0.06(-0.93%) |
Apr 26, 2012 | 6.694 | 6.702 | 6.536 | 6.579 | 35,199 | -0.09(-1.32%) |
Apr 25, 2012 | 6.588 | 6.808 | 6.505 | 6.667 | 77,646 | +0.07(+1.06%) |
Apr 24, 2012 | 6.492 | 6.597 | 6.492 | 6.597 | 36,967 | +0.09(+1.35%) |
Apr 23, 2012 | 6.588 | 6.588 | 6.500 | 6.509 | 22,114 | -0.08(-1.20%) |
Apr 20, 2012 | 6.579 | 6.615 | 6.544 | 6.588 | 21,455 | +0.01(+0.13%) |
Apr 19, 2012 | 6.536 | 6.579 | 6.442 | 6.579 | 42,568 | +0.00(+0.00%) |
Apr 18, 2012 | 6.553 | 6.579 | 6.483 | 6.579 | 31,340 | +0.03(+0.40%) |
Apr 17, 2012 | 6.457 | 6.579 | 6.439 | 6.553 | 36,007 | +0.03(+0.40%) |
Apr 16, 2012 | 6.457 | 6.536 | 6.439 | 6.527 | 29,233 | +0.04(+0.68%) |
Apr 13, 2012 | 6.457 | 6.518 | 6.448 | 6.483 | 35,679 | -0.02(-0.27%) |
Apr 12, 2012 | 6.483 | 6.553 | 6.351 | 6.500 | 53,571 | -0.03(-0.40%) |
Apr 11, 2012 | 6.343 | 6.544 | 6.316 | 6.527 | 28,497 | +0.17(+2.62%) |
Apr 10, 2012 | 6.448 | 6.553 | 6.272 | 6.360 | 31,304 | -0.13(-2.03%) |
Apr 09, 2012 | 6.509 | 6.544 | 6.378 | 6.492 | 19,665 | -0.09(-1.33%) |
Apr 05, 2012 | 6.518 | 6.579 | 6.492 | 6.579 | 16,480 | +0.00(+0.00%) |
Apr 04, 2012 | 6.492 | 6.579 | 6.272 | 6.579 | 50,216 | +0.02(+0.27%) |
Apr 03, 2012 | 6.571 | 6.579 | 6.492 | 6.562 | 33,275 | +0.02(+0.27%) |
Apr 02, 2012 | 6.588 | 6.641 | 6.518 | 6.544 | 39,841 | -0.08(-1.19%) |
Mar 30, 2012 | 6.658 | 6.658 | 6.511 | 6.623 | 29,692 | +0.04(+0.53%) |
Mar 29, 2012 | 6.430 | 6.640 | 6.395 | 6.588 | 64,903 | +0.19(+3.02%) |
Mar 28, 2012 | 6.378 | 6.483 | 6.229 | 6.395 | 58,233 | +0.01(+0.14%) |
Mar 27, 2012 | 6.457 | 6.536 | 6.229 | 6.386 | 111,893 | -0.02(-0.27%) |
Mar 26, 2012 | 5.957 | 6.465 | 5.939 | 6.404 | 55,014 | +0.47(+7.99%) |
Mar 23, 2012 | 5.729 | 5.957 | 5.623 | 5.930 | 55,523 | +0.17(+2.89%) |
Mar 22, 2012 | 5.562 | 5.764 | 5.562 | 5.764 | 40,990 | +0.24(+4.29%) |
Mar 21, 2012 | 5.439 | 5.562 | 5.413 | 5.527 | 65,785 | +0.09(+1.61%) |
Mar 20, 2012 | 5.281 | 5.439 | 5.264 | 5.439 | 44,692 | +0.15(+2.82%) |
Mar 19, 2012 | 5.264 | 5.378 | 5.264 | 5.290 | 43,460 | +0.00(+0.00%) |
Mar 16, 2012 | 5.351 | 5.386 | 5.290 | 5.290 | 39,450 | -0.09(-1.63%) |
Mar 15, 2012 | 5.369 | 5.413 | 5.316 | 5.378 | 39,651 | -0.02(-0.33%) |
Mar 14, 2012 | 5.413 | 5.413 | 5.360 | 5.395 | 28,866 | -0.01(-0.16%) |
Mar 13, 2012 | 5.307 | 5.448 | 5.307 | 5.404 | 48,618 | +0.08(+1.48%) |
Mar 12, 2012 | 5.264 | 5.378 | 5.246 | 5.325 | 35,853 | +0.10(+1.85%) |
Mar 09, 2012 | 5.228 | 5.386 | 5.220 | 5.228 | 80,553 | +0.00(+0.00%) |
Mar 08, 2012 | 5.255 | 5.264 | 5.176 | 5.228 | 35,412 | +0.01(+0.17%) |
Mar 07, 2012 | 5.167 | 5.237 | 5.141 | 5.220 | 28,640 | +0.09(+1.71%) |
Mar 06, 2012 | 5.114 | 5.194 | 5.114 | 5.132 | 101,382 | -0.08(-1.52%) |
Mar 05, 2012 | 5.158 | 5.246 | 5.132 | 5.211 | 68,026 | +0.02(+0.34%) |
Mar 02, 2012 | 5.141 | 5.220 | 5.132 | 5.193 | 65,509 | +0.03(+0.51%) |
Mar 01, 2012 | 5.220 | 5.255 | 5.150 | 5.167 | 119,477 | -0.09(-1.67%) |
Feb 29, 2012 | 5.211 | 5.264 | 5.202 | 5.255 | 68,048 | +0.04(+0.67%) |
Feb 28, 2012 | 5.132 | 5.220 | 5.132 | 5.220 | 89,703 | +0.06(+1.19%) |
Feb 27, 2012 | 5.176 | 5.193 | 5.132 | 5.158 | 119,600 | -0.02(-0.34%) |
Feb 24, 2012 | 5.220 | 5.220 | 5.167 | 5.176 | 96,274 | -0.04(-0.84%) |
Feb 23, 2012 | 5.246 | 5.272 | 5.176 | 5.220 | 55,065 | -0.04(-0.83%) |
Feb 22, 2012 | 5.220 | 5.290 | 5.176 | 5.264 | 61,286 | +0.02(+0.33%) |
Feb 21, 2012 | 5.272 | 5.272 | 5.220 | 5.246 | 18,014 | -0.03(-0.50%) |
Feb 17, 2012 | 5.272 | 5.307 | 5.247 | 5.272 | 106,953 | +0.01(+0.17%) |
Feb 16, 2012 | 5.211 | 5.264 | 5.150 | 5.264 | 72,640 | +0.00(+0.00%) |
Feb 15, 2012 | 5.264 | 5.290 | 5.194 | 5.264 | 15,100 | +0.00(+0.00%) |
Feb 14, 2012 | 5.185 | 5.299 | 5.184 | 5.264 | 17,475 | +0.01(+0.17%) |
Feb 13, 2012 | 5.193 | 5.264 | 5.193 | 5.255 | 9,259 | +0.05(+1.01%) |
Feb 10, 2012 | 5.237 | 5.281 | 5.202 | 5.202 | 52,272 | -0.01(-0.17%) |
Feb 09, 2012 | 5.150 | 5.264 | 5.133 | 5.211 | 28,665 | -0.00(-0.08%) |
Feb 08, 2012 | 5.154 | 5.224 | 5.084 | 5.215 | 20,090 | +0.03(+0.51%) |
Feb 07, 2012 | 5.189 | 5.224 | 5.067 | 5.189 | 19,449 | +0.01(+0.17%) |
Feb 06, 2012 | 5.067 | 5.198 | 5.023 | 5.180 | 21,996 | +0.13(+2.60%) |
Feb 03, 2012 | 5.189 | 5.189 | 4.988 | 5.049 | 19,862 | -0.02(-0.34%) |
Feb 02, 2012 | 5.067 | 5.145 | 5.023 | 5.067 | 75,811 | -0.05(-1.02%) |
Feb 01, 2012 | 5.067 | 5.207 | 4.901 | 5.119 | 85,248 | +0.11(+2.27%) |
Jan 31, 2012 | 5.041 | 5.110 | 4.937 | 5.006 | 19,002 | +0.10(+2.14%) |
Jan 30, 2012 | 5.058 | 5.102 | 4.901 | 4.901 | 18,227 | -0.10(-1.92%) |
Jan 27, 2012 | 5.180 | 5.180 | 4.997 | 4.997 | 11,317 | -0.15(-2.89%) |
Jan 26, 2012 | 5.172 | 5.233 | 5.137 | 5.145 | 7,824 | -0.05(-1.01%) |
Jan 25, 2012 | 5.242 | 5.250 | 5.093 | 5.198 | 14,906 | -0.00(-0.01%) |
Jan 24, 2012 | 5.180 | 5.224 | 5.180 | 5.199 | 11,676 | +0.00(+0.01%) |
Jan 23, 2012 | 5.110 | 5.198 | 5.032 | 5.198 | 7,619 | +0.02(+0.46%) |
Jan 20, 2012 | 5.110 | 5.174 | 5.110 | 5.174 | 6,427 | -0.02(-0.45%) |
Jan 19, 2012 | 5.215 | 5.215 | 5.093 | 5.198 | 4,578 | +0.04(+0.85%) |
Jan 18, 2012 | 5.067 | 5.154 | 5.067 | 5.154 | 19,226 | +0.05(+1.03%) |
Jan 17, 2012 | 5.006 | 5.136 | 4.979 | 5.102 | 6,817 | +0.07(+1.39%) |
Jan 13, 2012 | 5.102 | 5.154 | 4.962 | 5.032 | 41,645 | -0.12(-2.37%) |
Jan 12, 2012 | 5.242 | 5.250 | 5.154 | 5.154 | 14,311 | -0.04(-0.84%) |
Jan 11, 2012 | 5.128 | 5.276 | 4.988 | 5.198 | 31,836 | +0.00(+0.00%) |
Jan 10, 2012 | 5.137 | 5.242 | 4.988 | 5.198 | 41,850 | +0.03(+0.51%) |
Jan 09, 2012 | 4.979 | 5.233 | 4.979 | 5.172 | 38,653 | +0.19(+3.86%) |
Jan 06, 2012 | 4.953 | 4.979 | 4.953 | 4.979 | 11,447 | +0.09(+1.78%) |
Jan 05, 2012 | 4.805 | 4.979 | 4.805 | 4.892 | 19,770 | +0.07(+1.45%) |
Jan 04, 2012 | 4.779 | 4.883 | 4.717 | 4.822 | 26,321 | -0.07(-1.43%) |
Dec 30, 2011 | 4.892 | 4.979 | 4.813 | 4.892 | 58,076 | +0.00(+0.00%) |
Dec 29, 2011 | 4.997 | 5.032 | 4.848 | 4.892 | 23,735 | -0.07(-1.41%) |
Dec 28, 2011 | 4.944 | 5.006 | 4.848 | 4.962 | 18,848 | -0.02(-0.35%) |
Dec 27, 2011 | 4.866 | 4.988 | 4.866 | 4.979 | 19,506 | +0.03(+0.71%) |
Dec 23, 2011 | 5.023 | 5.041 | 4.944 | 4.944 | 12,571 | -0.22(-4.23%) |
Dec 21, 2011 | 5.049 | 5.189 | 5.049 | 5.163 | 12,231 | +0.07(+1.46%) |
Dec 20, 2011 | 5.128 | 5.172 | 4.875 | 5.089 | 29,243 | -0.05(-0.94%) |
Dec 19, 2011 | 4.962 | 5.137 | 4.936 | 5.137 | 38,604 | +0.22(+4.44%) |
Dec 16, 2011 | 4.805 | 5.119 | 4.805 | 4.918 | 55,250 | +0.06(+1.26%) |
Dec 15, 2011 | 4.796 | 5.084 | 4.473 | 4.857 | 51,218 | +0.07(+1.46%) |
Dec 14, 2011 | 4.717 | 4.840 | 4.717 | 4.787 | 39,789 | +0.07(+1.48%) |
Dec 13, 2011 | 4.717 | 4.761 | 4.717 | 4.717 | 9,640 | -0.04(-0.92%) |
Dec 12, 2011 | 4.840 | 4.857 | 4.761 | 4.761 | 9,695 | -0.07(-1.54%) |
Dec 09, 2011 | 4.848 | 4.883 | 4.805 | 4.835 | 6,033 | +0.03(+0.64%) |
Dec 08, 2011 | 4.918 | 4.962 | 4.805 | 4.805 | 11,919 | -0.12(-2.48%) |
Dec 07, 2011 | 4.848 | 4.962 | 4.848 | 4.927 | 10,164 | +0.04(+0.89%) |
Dec 06, 2011 | 4.962 | 4.979 | 4.883 | 4.883 | 12,249 | -0.10(-1.93%) |
Dec 05, 2011 | 5.032 | 5.032 | 4.892 | 4.979 | 19,951 | -0.04(-0.87%) |
Dec 02, 2011 | 5.110 | 5.154 | 5.023 | 5.023 | 46,600 | -0.06(-1.20%) |
Dec 01, 2011 | 5.119 | 5.119 | 5.049 | 5.084 | 20,957 | -0.01(-0.17%) |
Nov 30, 2011 | 5.259 | 5.276 | 5.076 | 5.093 | 29,805 | -0.08(-1.52%) |
Nov 29, 2011 | 5.110 | 5.198 | 5.110 | 5.172 | 11,948 | +0.10(+2.07%) |
Nov 28, 2011 | 4.962 | 5.145 | 4.953 | 5.067 | 17,689 | +0.10(+2.11%) |
Nov 25, 2011 | 5.054 | 5.054 | 4.962 | 4.962 | 1,030 | -0.08(-1.56%) |
Nov 23, 2011 | 5.067 | 5.067 | 5.006 | 5.041 | 23,977 | -0.03(-0.69%) |
Nov 22, 2011 | 4.979 | 5.145 | 4.979 | 5.076 | 23,928 | +0.05(+1.04%) |
Nov 21, 2011 | 4.936 | 5.102 | 4.902 | 5.023 | 55,122 | +0.00(+0.00%) |
Nov 18, 2011 | 5.163 | 5.163 | 5.023 | 5.023 | 24,864 | -0.04(-0.86%) |
Nov 17, 2011 | 5.049 | 5.172 | 5.006 | 5.067 | 43,044 | +0.05(+1.05%) |
Nov 16, 2011 | 4.892 | 5.023 | 4.892 | 5.014 | 14,187 | +0.04(+0.88%) |
Nov 15, 2011 | 4.997 | 5.067 | 4.927 | 4.971 | 24,648 | -0.08(-1.56%) |
Nov 14, 2011 | 5.102 | 5.110 | 4.988 | 5.049 | 20,430 | -0.06(-1.20%) |
Nov 11, 2011 | 5.102 | 5.207 | 4.980 | 5.110 | 13,682 | +0.09(+1.74%) |
Nov 10, 2011 | 5.049 | 5.137 | 4.979 | 5.023 | 32,141 | -0.04(-0.86%) |
Nov 09, 2011 | 4.979 | 5.079 | 4.979 | 5.067 | 11,165 | -0.00(-0.09%) |
Nov 08, 2011 | 5.158 | 5.219 | 4.984 | 5.071 | 52,086 | -0.08(-1.52%) |
Nov 07, 2011 | 5.132 | 5.263 | 5.132 | 5.149 | 5,551 | -0.06(-1.17%) |
Nov 04, 2011 | 5.210 | 5.236 | 5.123 | 5.210 | 73,232 | +0.00(+0.00%) |
Nov 03, 2011 | 5.210 | 5.350 | 5.054 | 5.210 | 24,618 | +0.00(+0.00%) |
Nov 02, 2011 | 5.280 | 5.289 | 5.184 | 5.210 | 4,162 | -0.08(-1.48%) |
Nov 01, 2011 | 5.115 | 5.289 | 5.054 | 5.289 | 29,343 | +0.10(+2.01%) |
Oct 31, 2011 | 5.202 | 5.236 | 4.906 | 5.184 | 30,300 | -0.15(-2.76%) |
Oct 28, 2011 | 5.323 | 5.358 | 5.292 | 5.331 | 11,423 | +0.04(+0.81%) |
Oct 27, 2011 | 5.393 | 5.480 | 5.249 | 5.289 | 32,085 | +0.02(+0.33%) |
Oct 26, 2011 | 5.306 | 5.323 | 5.228 | 5.271 | 37,408 | -0.00(-0.00%) |
Oct 25, 2011 | 5.306 | 5.306 | 5.239 | 5.271 | 10,339 | -0.04(-0.82%) |
Oct 24, 2011 | 5.332 | 5.343 | 5.228 | 5.315 | 5,678 | -0.02(-0.33%) |
Oct 21, 2011 | 5.254 | 5.341 | 5.254 | 5.332 | 11,035 | +0.08(+1.49%) |
Oct 20, 2011 | 5.254 | 5.275 | 5.219 | 5.254 | 4,542 | +0.03(+0.50%) |
Oct 19, 2011 | 5.219 | 5.254 | 5.210 | 5.228 | 8,728 | +0.01(+0.17%) |
Oct 18, 2011 | 5.210 | 5.315 | 5.197 | 5.219 | 15,501 | -0.03(-0.50%) |
Oct 17, 2011 | 5.236 | 5.306 | 5.219 | 5.245 | 19,379 | -0.06(-1.15%) |
Oct 14, 2011 | 5.454 | 5.506 | 5.297 | 5.306 | 29,423 | -0.09(-1.61%) |
Oct 13, 2011 | 5.379 | 5.428 | 5.315 | 5.393 | 26,689 | +0.07(+1.31%) |
Oct 12, 2011 | 5.219 | 5.393 | 5.219 | 5.323 | 21,600 | +0.06(+1.16%) |
Oct 11, 2011 | 5.149 | 5.263 | 5.149 | 5.263 | 23,124 | +0.02(+0.33%) |
Oct 10, 2011 | 5.219 | 5.393 | 5.214 | 5.245 | 14,147 | +0.05(+1.01%) |
Oct 07, 2011 | 5.176 | 5.219 | 5.054 | 5.193 | 19,156 | -0.02(-0.33%) |
Oct 06, 2011 | 5.167 | 5.228 | 5.132 | 5.210 | 51,334 | +0.04(+0.84%) |
Oct 05, 2011 | 4.897 | 5.210 | 4.897 | 5.167 | 19,404 | +0.28(+5.69%) |
Oct 04, 2011 | 4.923 | 4.923 | 4.706 | 4.888 | 57,534 | -0.05(-1.06%) |
Oct 03, 2011 | 5.141 | 5.210 | 4.941 | 4.941 | 38,119 | -0.21(-4.01%) |
Sep 30, 2011 | 4.932 | 5.245 | 4.915 | 5.147 | 28,678 | +0.19(+3.81%) |
Sep 29, 2011 | 5.028 | 5.045 | 4.958 | 4.958 | 22,069 | -0.09(-1.72%) |
Sep 28, 2011 | 5.071 | 5.071 | 4.906 | 5.045 | 18,874 | -0.05(-1.02%) |
Sep 27, 2011 | 5.002 | 5.132 | 4.958 | 5.097 | 23,751 | +0.22(+4.46%) |
Sep 26, 2011 | 5.028 | 5.028 | 4.880 | 4.880 | 20,827 | +0.02(+0.36%) |
Sep 23, 2011 | 5.071 | 5.115 | 4.854 | 4.862 | 10,691 | -0.10(-2.10%) |
Sep 22, 2011 | 5.123 | 5.210 | 4.958 | 4.967 | 22,187 | -0.23(-4.52%) |
Sep 21, 2011 | 5.158 | 5.263 | 5.071 | 5.202 | 25,100 | -0.02(-0.33%) |
Sep 20, 2011 | 5.271 | 5.271 | 5.167 | 5.219 | 20,586 | -0.06(-1.15%) |
Sep 19, 2011 | 5.219 | 5.341 | 5.107 | 5.280 | 7,287 | -0.04(-0.82%) |
Sep 16, 2011 | 5.184 | 5.323 | 5.158 | 5.323 | 24,097 | +0.13(+2.60%) |
Sep 15, 2011 | 5.132 | 5.236 | 5.071 | 5.189 | 18,357 | +0.16(+3.20%) |
Sep 14, 2011 | 5.002 | 5.132 | 5.002 | 5.028 | 6,992 | -0.03(-0.52%) |
Sep 13, 2011 | 4.949 | 5.080 | 4.915 | 5.054 | 13,044 | +0.11(+2.29%) |
Sep 12, 2011 | 4.915 | 5.036 | 4.915 | 4.941 | 20,009 | -0.01(-0.18%) |
Sep 09, 2011 | 5.080 | 5.176 | 4.932 | 4.949 | 12,625 | -0.10(-1.90%) |
Sep 08, 2011 | 5.132 | 5.263 | 4.994 | 5.045 | 25,863 | -0.17(-3.33%) |
Sep 07, 2011 | 5.002 | 5.263 | 4.880 | 5.219 | 21,392 | +0.25(+5.08%) |
Sep 06, 2011 | 4.871 | 5.002 | 4.836 | 4.967 | 5,542 | +0.07(+1.42%) |
Sep 02, 2011 | 4.967 | 5.132 | 4.864 | 4.897 | 26,971 | -0.08(-1.57%) |
Sep 01, 2011 | 5.028 | 5.142 | 4.819 | 4.975 | 25,617 | -0.03(-0.52%) |
Aug 31, 2011 | 5.045 | 5.176 | 5.002 | 5.002 | 11,966 | -0.04(-0.86%) |
Aug 30, 2011 | 4.897 | 5.080 | 4.897 | 5.045 | 6,196 | +0.15(+3.02%) |
Aug 29, 2011 | 4.706 | 5.184 | 4.706 | 4.897 | 12,068 | +0.20(+4.26%) |
Aug 26, 2011 | 4.628 | 4.741 | 4.619 | 4.697 | 23,433 | +0.14(+3.05%) |
Aug 25, 2011 | 4.706 | 4.714 | 4.558 | 4.558 | 1,585 | -0.14(-2.96%) |
Aug 24, 2011 | 4.593 | 4.697 | 4.523 | 4.697 | 11,000 | +0.05(+1.12%) |
Aug 23, 2011 | 4.462 | 4.654 | 4.462 | 4.645 | 7,570 | +0.19(+4.30%) |
Aug 22, 2011 | 4.601 | 4.628 | 4.427 | 4.454 | 35,361 | -0.10(-2.10%) |
Aug 19, 2011 | 4.541 | 4.610 | 4.445 | 4.549 | 19,072 | +0.01(+0.19%) |
Aug 18, 2011 | 4.471 | 4.541 | 4.427 | 4.541 | 4,666 | +0.05(+1.16%) |
Aug 17, 2011 | 4.619 | 4.619 | 4.471 | 4.488 | 28,367 | -0.09(-1.90%) |
Aug 16, 2011 | 4.680 | 4.793 | 4.506 | 4.575 | 54,042 | -0.10(-2.23%) |
Aug 15, 2011 | 4.549 | 4.732 | 4.549 | 4.680 | 20,576 | +0.13(+2.87%) |
Aug 12, 2011 | 4.523 | 4.593 | 4.462 | 4.549 | 17,010 | +0.06(+1.36%) |
Aug 11, 2011 | 4.514 | 4.575 | 4.480 | 4.488 | 20,911 | -0.04(-0.96%) |
Aug 10, 2011 | 4.610 | 4.732 | 4.480 | 4.532 | 15,001 | -0.05(-1.04%) |
Aug 09, 2011 | 4.675 | 4.744 | 4.372 | 4.580 | 37,914 | +0.05(+1.15%) |
Aug 08, 2011 | 4.675 | 4.675 | 4.510 | 4.528 | 80,900 | -0.19(-4.04%) |
Aug 05, 2011 | 4.684 | 4.753 | 4.658 | 4.718 | 32,303 | +0.04(+0.93%) |
Aug 04, 2011 | 4.762 | 4.926 | 4.571 | 4.675 | 48,375 | -0.11(-2.35%) |
Aug 03, 2011 | 4.848 | 4.848 | 4.779 | 4.787 | 14,059 | +0.00(+0.00%) |
Aug 02, 2011 | 4.995 | 5.082 | 4.770 | 4.787 | 27,111 | -0.13(-2.61%) |
Aug 01, 2011 | 4.926 | 5.099 | 4.865 | 4.916 | 35,973 | -0.02(-0.47%) |
Jul 29, 2011 | 4.874 | 5.039 | 4.865 | 4.939 | 23,000 | +0.06(+1.33%) |
Jul 28, 2011 | 4.935 | 4.995 | 4.865 | 4.874 | 30,078 | -0.10(-1.92%) |
Jul 27, 2011 | 5.116 | 5.125 | 4.909 | 4.969 | 20,410 | -0.15(-2.88%) |
Jul 26, 2011 | 5.186 | 5.186 | 5.056 | 5.116 | 15,693 | -0.08(-1.50%) |
Jul 25, 2011 | 5.186 | 5.246 | 5.080 | 5.194 | 28,216 | +0.01(+0.17%) |
Jul 22, 2011 | 5.134 | 5.246 | 5.134 | 5.186 | 41,449 | +0.02(+0.33%) |
Jul 21, 2011 | 4.917 | 5.186 | 4.917 | 5.168 | 41,636 | +0.25(+5.11%) |
Jul 20, 2011 | 4.909 | 4.935 | 4.848 | 4.917 | 25,023 | +0.01(+0.18%) |
Jul 19, 2011 | 4.528 | 4.909 | 4.528 | 4.909 | 52,735 | +0.04(+0.89%) |
Jul 18, 2011 | 4.857 | 4.926 | 4.849 | 4.865 | 10,299 | +0.01(+0.18%) |
Jul 15, 2011 | 4.978 | 4.978 | 4.839 | 4.857 | 6,631 | -0.04(-0.88%) |
Jul 14, 2011 | 4.961 | 4.995 | 4.874 | 4.900 | 13,607 | -0.05(-1.05%) |
Jul 13, 2011 | 4.917 | 4.987 | 4.865 | 4.952 | 22,240 | +0.11(+2.33%) |
Jul 12, 2011 | 4.848 | 4.900 | 4.839 | 4.839 | 10,490 | -0.03(-0.53%) |
Jul 11, 2011 | 4.900 | 4.926 | 4.848 | 4.865 | 7,233 | -0.04(-0.88%) |
Jul 08, 2011 | 4.969 | 4.969 | 4.909 | 4.909 | 1,911 | -0.07(-1.39%) |
Jul 07, 2011 | 4.900 | 5.013 | 4.900 | 4.978 | 11,397 | +0.06(+1.29%) |
Jul 06, 2011 | 4.900 | 4.917 | 4.900 | 4.915 | 6,000 | -0.00(-0.05%) |
Jul 05, 2011 | 4.969 | 4.969 | 4.848 | 4.917 | 16,252 | -0.02(-0.35%) |
Jul 01, 2011 | 4.909 | 4.935 | 4.839 | 4.935 | 54,780 | +0.03(+0.70%) |
Jun 30, 2011 | 4.848 | 4.926 | 4.848 | 4.900 | 15,560 | +0.03(+0.71%) |
Jun 29, 2011 | 4.770 | 4.909 | 4.770 | 4.865 | 19,129 | +0.10(+2.18%) |
Jun 28, 2011 | 4.753 | 4.883 | 4.753 | 4.762 | 12,249 | +0.02(+0.36%) |
Jun 27, 2011 | 4.701 | 4.779 | 4.692 | 4.744 | 12,685 | +0.00(+0.00%) |
Jun 24, 2011 | 4.874 | 4.926 | 4.692 | 4.744 | 21,478 | -0.11(-2.32%) |
Jun 23, 2011 | 4.839 | 4.917 | 4.692 | 4.857 | 21,797 | -0.06(-1.23%) |
Jun 22, 2011 | 4.857 | 4.926 | 4.805 | 4.917 | 5,143 | +0.04(+0.89%) |
Jun 21, 2011 | 4.796 | 4.978 | 4.779 | 4.874 | 16,128 | +0.09(+1.81%) |
Jun 20, 2011 | 4.813 | 4.848 | 4.788 | 4.788 | 18,679 | -0.07(-1.42%) |
Jun 17, 2011 | 5.065 | 5.125 | 4.857 | 4.857 | 21,808 | -0.15(-2.94%) |
Jun 16, 2011 | 4.978 | 5.203 | 4.961 | 5.004 | 30,212 | -0.01(-0.17%) |
Jun 15, 2011 | 4.917 | 5.013 | 4.831 | 5.013 | 20,082 | +0.10(+1.94%) |
Jun 14, 2011 | 4.822 | 4.917 | 4.813 | 4.917 | 15,144 | +0.10(+2.16%) |
Jun 13, 2011 | 4.718 | 4.813 | 4.710 | 4.813 | 56,677 | +0.06(+1.28%) |
Jun 10, 2011 | 4.753 | 4.762 | 4.692 | 4.753 | 31,544 | +0.02(+0.36%) |
Jun 09, 2011 | 4.727 | 4.762 | 4.727 | 4.736 | 16,455 | -0.03(-0.55%) |
Jun 08, 2011 | 4.857 | 4.857 | 4.710 | 4.762 | 28,920 | -0.03(-0.54%) |
Jun 07, 2011 | 4.718 | 4.865 | 4.710 | 4.787 | 14,596 | +0.04(+0.80%) |
Jun 06, 2011 | 4.848 | 4.865 | 4.692 | 4.749 | 58,651 | -0.13(-2.73%) |
Jun 03, 2011 | 4.952 | 4.962 | 4.857 | 4.883 | 9,788 | -0.42(-7.99%) |
May 24, 2011 | 5.411 | 5.411 | 5.307 | 5.307 | 10,608 | -0.08(-1.45%) |
May 23, 2011 | 5.402 | 5.407 | 5.324 | 5.385 | 16,119 | +0.07(+1.30%) |
May 20, 2011 | 5.307 | 5.339 | 5.307 | 5.316 | 3,250 | -0.03(-0.49%) |
May 19, 2011 | 5.186 | 5.342 | 5.186 | 5.342 | 34,181 | +0.19(+3.70%) |
May 18, 2011 | 5.116 | 5.168 | 5.059 | 5.151 | 15,503 | +0.06(+1.19%) |
May 17, 2011 | 5.082 | 5.168 | 5.082 | 5.090 | 17,950 | -0.06(-1.18%) |
May 16, 2011 | 5.186 | 5.193 | 5.090 | 5.151 | 14,524 | -0.04(-0.68%) |
May 13, 2011 | 5.342 | 5.350 | 5.177 | 5.187 | 34,105 | -0.13(-2.51%) |
May 12, 2011 | 5.277 | 5.329 | 5.277 | 5.320 | 5,267 | +0.04(+0.82%) |
May 11, 2011 | 5.415 | 5.415 | 5.208 | 5.277 | 12,002 | -0.13(-2.39%) |
May 10, 2011 | 5.570 | 5.570 | 4.958 | 5.406 | 63,672 | -0.16(-2.79%) |
May 09, 2011 | 5.544 | 5.630 | 5.260 | 5.561 | 46,186 | +0.07(+1.26%) |
May 06, 2011 | 5.510 | 5.553 | 4.958 | 5.492 | 49,546 | +0.23(+4.43%) |
May 05, 2011 | 5.604 | 5.665 | 5.113 | 5.260 | 78,040 | -0.35(-6.30%) |
May 04, 2011 | 5.527 | 5.613 | 5.527 | 5.613 | 52,478 | +0.14(+2.52%) |
May 03, 2011 | 5.587 | 5.596 | 5.432 | 5.475 | 15,750 | -0.06(-1.09%) |