Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.797 | 7.871 | 7.785 | 7.820 | 4,032 | +0.01(+0.07%) |
Apr 27, 2012 | 7.671 | 7.888 | 7.671 | 7.814 | 6,311 | -0.09(-1.08%) |
Apr 26, 2012 | 7.894 | 7.900 | 7.785 | 7.899 | 4,847 | +0.31(+4.13%) |
Apr 25, 2012 | 7.900 | 7.900 | 7.586 | 7.586 | 4,405 | -0.29(-3.62%) |
Apr 24, 2012 | 7.900 | 7.900 | 7.843 | 7.871 | 5,084 | +0.06(+0.73%) |
Apr 23, 2012 | 7.785 | 7.814 | 7.757 | 7.814 | 4,714 | +0.00(+0.00%) |
Apr 20, 2012 | 7.825 | 7.825 | 7.728 | 7.814 | 6,106 | -0.01(-0.07%) |
Apr 19, 2012 | 7.842 | 7.842 | 7.516 | 7.820 | 12,866 | +0.00(+0.00%) |
Apr 18, 2012 | 7.644 | 7.820 | 7.644 | 7.820 | 6,549 | +0.34(+4.55%) |
Apr 17, 2012 | 7.366 | 7.865 | 7.101 | 7.480 | 9,062 | +0.12(+1.69%) |
Apr 16, 2012 | 6.341 | 7.366 | 6.329 | 7.355 | 46,823 | +1.06(+16.83%) |
Apr 13, 2012 | 6.295 | 6.295 | 6.295 | 6.295 | 176 | -0.03(-0.54%) |
Apr 12, 2012 | 6.284 | 6.329 | 6.284 | 6.329 | 882 | +0.00(+0.00%) |
Apr 10, 2012 | 6.142 | 6.329 | 6.329 | 6.329 | 4,235 | +0.04(+0.63%) |
Apr 09, 2012 | 6.193 | 6.290 | 6.176 | 6.290 | 3,529 | +0.14(+2.30%) |
Apr 05, 2012 | 6.108 | 6.148 | 6.108 | 6.148 | 794 | -0.18(-2.86%) |
Apr 04, 2012 | 6.182 | 6.329 | 6.182 | 6.329 | 961 | -0.01(-0.18%) |
Apr 03, 2012 | 6.273 | 6.341 | 6.273 | 6.341 | 1,588 | +0.00(+0.00%) |
Apr 02, 2012 | 6.176 | 6.341 | 6.103 | 6.341 | 5,993 | -0.01(-0.09%) |
Mar 30, 2012 | 6.097 | 6.346 | 6.097 | 6.346 | 17,817 | +0.12(+1.91%) |
Mar 29, 2012 | 6.205 | 6.227 | 6.069 | 6.227 | 1,764 | -0.01(-0.09%) |
Mar 28, 2012 | 6.233 | 6.233 | 6.233 | 6.233 | 352 | +0.00(+0.00%) |
Mar 27, 2012 | 6.210 | 6.233 | 6.193 | 6.233 | 5,294 | +0.01(+0.18%) |
Mar 26, 2012 | 6.233 | 6.233 | 6.148 | 6.222 | 4,456 | -0.01(-0.18%) |
Mar 23, 2012 | 6.233 | 6.233 | 6.006 | 6.233 | 7,175 | +0.11(+1.85%) |
Mar 21, 2012 | 5.955 | 6.120 | 6.120 | 6.120 | 1,235 | -0.01(-0.18%) |
Mar 20, 2012 | 6.137 | 6.137 | 6.086 | 6.131 | 882 | -0.01(-0.09%) |
Mar 19, 2012 | 6.137 | 6.165 | 5.950 | 6.137 | 5,606 | +0.08(+1.31%) |
Mar 16, 2012 | 6.239 | 6.239 | 6.057 | 6.057 | 8,841 | -0.15(-2.37%) |
Mar 15, 2012 | 6.244 | 6.290 | 6.029 | 6.205 | 6,339 | +0.00(+0.00%) |
Mar 14, 2012 | 6.159 | 6.205 | 6.074 | 6.205 | 1,950 | +0.05(+0.83%) |
Mar 13, 2012 | 6.165 | 6.165 | 6.154 | 6.154 | 705 | -0.01(-0.18%) |
Mar 12, 2012 | 6.165 | 6.165 | 6.165 | 6.165 | 347 | +0.02(+0.30%) |
Mar 09, 2012 | 6.165 | 6.165 | 6.146 | 6.146 | 705 | -0.00(-0.03%) |
Mar 08, 2012 | 6.176 | 6.176 | 5.950 | 6.148 | 1,058 | +0.06(+0.93%) |
Mar 07, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 1,750 | +0.01(+0.19%) |
Mar 06, 2012 | 6.035 | 6.080 | 5.831 | 6.080 | 4,411 | -0.01(-0.09%) |
Mar 05, 2012 | 6.035 | 6.086 | 5.904 | 6.086 | 24,798 | +0.03(+0.56%) |
Mar 02, 2012 | 6.057 | 6.057 | 6.052 | 6.052 | 352 | -0.03(-0.56%) |
Mar 01, 2012 | 6.091 | 6.091 | 5.751 | 6.086 | 4,814 | +0.06(+1.03%) |
Feb 29, 2012 | 6.074 | 6.074 | 6.023 | 6.023 | 529 | -0.04(-0.65%) |
Feb 28, 2012 | 6.091 | 6.091 | 6.063 | 6.063 | 3,458 | -0.03(-0.47%) |
Feb 27, 2012 | 5.859 | 6.091 | 5.853 | 6.091 | 1,369 | +0.06(+1.03%) |
Feb 24, 2012 | 6.063 | 6.086 | 6.029 | 6.029 | 840 | -0.06(-1.02%) |
Feb 23, 2012 | 6.091 | 6.091 | 5.947 | 6.091 | 4,081 | +0.00(+0.00%) |
Feb 21, 2012 | 6.091 | 6.091 | 6.091 | 6.091 | 0 | +0.00(+0.00%) |
Feb 17, 2012 | 5.910 | 6.091 | 5.883 | 6.091 | 7,392 | +0.18(+3.07%) |
Feb 16, 2012 | 5.899 | 5.910 | 5.842 | 5.910 | 1,941 | +0.01(+0.10%) |
Feb 15, 2012 | 5.893 | 5.904 | 5.797 | 5.904 | 19,034 | +0.01(+0.19%) |
Feb 14, 2012 | 5.836 | 5.893 | 5.825 | 5.893 | 7,765 | +0.06(+0.97%) |
Feb 13, 2012 | 5.785 | 5.836 | 5.695 | 5.836 | 10,059 | +0.11(+1.88%) |
Feb 10, 2012 | 5.870 | 5.870 | 5.695 | 5.729 | 4,856 | -0.12(-2.03%) |
Feb 09, 2012 | 5.780 | 5.910 | 5.757 | 5.848 | 6,462 | -0.06(-0.96%) |
Feb 08, 2012 | 5.893 | 5.921 | 5.751 | 5.904 | 6,261 | +0.04(+0.68%) |
Feb 07, 2012 | 5.836 | 5.921 | 5.836 | 5.865 | 6,081 | +0.03(+0.49%) |
Feb 06, 2012 | 5.825 | 5.836 | 5.723 | 5.836 | 4,251 | -0.03(-0.48%) |
Feb 03, 2012 | 5.859 | 5.865 | 5.785 | 5.865 | 2,735 | +0.06(+0.98%) |
Feb 02, 2012 | 5.808 | 5.808 | 5.723 | 5.808 | 3,287 | +0.03(+0.49%) |
Feb 01, 2012 | 5.666 | 5.780 | 5.666 | 5.780 | 5,647 | -0.03(-0.49%) |
Jan 31, 2012 | 5.791 | 5.808 | 5.666 | 5.808 | 5,156 | +0.01(+0.20%) |
Jan 30, 2012 | 5.757 | 5.797 | 5.757 | 5.797 | 2,858 | +0.00(+0.00%) |
Jan 27, 2012 | 5.808 | 5.808 | 5.553 | 5.797 | 11,321 | +0.06(+0.99%) |
Jan 26, 2012 | 5.638 | 5.740 | 5.598 | 5.740 | 21,599 | +0.10(+1.81%) |
Jan 25, 2012 | 5.553 | 5.638 | 5.513 | 5.638 | 2,156 | +0.00(+0.00%) |
Jan 24, 2012 | 5.440 | 5.638 | 5.366 | 5.638 | 7,987 | +0.00(+0.00%) |
Jan 23, 2012 | 5.638 | 5.638 | 5.581 | 5.638 | 5,823 | +0.01(+0.10%) |
Jan 20, 2012 | 5.553 | 5.638 | 5.553 | 5.632 | 5,073 | +0.07(+1.33%) |
Jan 19, 2012 | 5.503 | 5.559 | 5.503 | 5.559 | 5,823 | +0.00(+0.00%) |
Jan 18, 2012 | 5.357 | 5.559 | 5.357 | 5.559 | 10,578 | +0.15(+2.80%) |
Jan 17, 2012 | 5.081 | 5.407 | 5.065 | 5.407 | 15,816 | +0.47(+9.43%) |
Jan 13, 2012 | 4.941 | 4.941 | 4.941 | 4.941 | 1,273 | -0.03(-0.57%) |
Jan 11, 2012 | 5.031 | 4.969 | 4.969 | 4.969 | 4,274 | -0.08(-1.67%) |
Jan 10, 2012 | 5.250 | 5.250 | 5.053 | 5.053 | 1,214 | +0.06(+1.12%) |
Jan 09, 2012 | 4.986 | 4.997 | 4.986 | 4.997 | 1,642 | +0.02(+0.45%) |
Jan 06, 2012 | 5.272 | 5.373 | 4.975 | 4.975 | 4,341 | -0.13(-2.64%) |
Jan 05, 2012 | 4.717 | 5.110 | 4.717 | 5.110 | 12,003 | +0.38(+7.95%) |
Jan 03, 2012 | 4.773 | 4.733 | 4.733 | 4.733 | 712 | +0.07(+1.57%) |
Dec 30, 2011 | 4.741 | 4.741 | 4.652 | 4.660 | 6,828 | -0.01(-0.29%) |
Dec 29, 2011 | 4.655 | 4.674 | 4.649 | 4.674 | 5,342 | +0.03(+0.58%) |
Dec 28, 2011 | 4.636 | 4.658 | 4.636 | 4.647 | 1,424 | -0.01(-0.29%) |
Dec 27, 2011 | 4.714 | 4.730 | 4.660 | 4.660 | 2,671 | +0.00(+0.00%) |
Dec 23, 2011 | 4.672 | 4.683 | 4.649 | 4.660 | 7,301 | +0.00(+0.00%) |
Dec 21, 2011 | 4.655 | 4.756 | 4.655 | 4.660 | 11,611 | +0.00(+0.00%) |
Dec 20, 2011 | 4.761 | 4.761 | 4.660 | 4.660 | 2,341 | -0.03(-0.60%) |
Dec 19, 2011 | 4.644 | 4.688 | 4.632 | 4.688 | 4,171 | -0.05(-1.07%) |
Dec 16, 2011 | 4.739 | 4.739 | 4.739 | 4.739 | 178 | +0.11(+2.30%) |
Dec 13, 2011 | 4.632 | 4.632 | 4.632 | 4.632 | 0 | -0.08(-1.79%) |
Dec 12, 2011 | 4.694 | 4.717 | 4.660 | 4.717 | 1,223 | +0.02(+0.48%) |
Dec 08, 2011 | 4.688 | 4.694 | 4.694 | 4.694 | 2,671 | -0.05(-1.07%) |
Dec 07, 2011 | 4.694 | 4.745 | 4.688 | 4.745 | 4,448 | +0.06(+1.20%) |
Dec 06, 2011 | 4.694 | 4.694 | 4.688 | 4.688 | 1,959 | -0.03(-0.60%) |
Dec 05, 2011 | 4.722 | 4.733 | 4.717 | 4.717 | 3,494 | -0.06(-1.18%) |
Dec 02, 2011 | 4.773 | 4.773 | 4.773 | 4.773 | 356 | +0.04(+0.84%) |
Dec 01, 2011 | 4.733 | 4.733 | 4.733 | 4.733 | 197 | -0.03(-0.72%) |
Nov 30, 2011 | 4.879 | 4.879 | 4.767 | 4.767 | 2,208 | +0.07(+1.43%) |
Nov 29, 2011 | 4.700 | 4.700 | 4.700 | 4.700 | 178 | -0.03(-0.59%) |
Nov 28, 2011 | 4.750 | 4.773 | 4.688 | 4.728 | 7,880 | +0.01(+0.24%) |
Nov 25, 2011 | 4.717 | 4.717 | 4.717 | 4.717 | 178 | +0.03(+0.60%) |
Nov 23, 2011 | 4.694 | 4.694 | 4.688 | 4.688 | 356 | +0.00(+0.00%) |
Nov 22, 2011 | 4.717 | 4.728 | 4.688 | 4.688 | 2,849 | -0.03(-0.60%) |
Nov 21, 2011 | 4.795 | 4.795 | 4.717 | 4.717 | 1,068 | -0.03(-0.71%) |
Nov 18, 2011 | 4.773 | 4.773 | 4.750 | 4.750 | 712 | +0.06(+1.32%) |
Nov 16, 2011 | 4.688 | 4.688 | 4.688 | 4.688 | 534 | -0.11(-2.34%) |
Nov 14, 2011 | 4.694 | 4.801 | 4.801 | 4.801 | 1,246 | +0.05(+1.06%) |
Nov 11, 2011 | 4.750 | 4.750 | 4.750 | 4.750 | 178 | -0.08(-1.72%) |
Nov 10, 2011 | 4.891 | 4.891 | 4.833 | 4.833 | 890 | -0.12(-2.51%) |
Nov 09, 2011 | 4.919 | 5.057 | 4.688 | 4.958 | 2,090 | +0.14(+2.91%) |
Nov 08, 2011 | 4.969 | 4.969 | 4.795 | 4.818 | 3,323 | +0.04(+0.94%) |
Nov 07, 2011 | 4.717 | 5.053 | 4.717 | 4.773 | 4,739 | +0.06(+1.19%) |
Nov 04, 2011 | 4.756 | 4.756 | 4.621 | 4.717 | 3,592 | -0.08(-1.75%) |
Nov 03, 2011 | 4.790 | 4.801 | 4.773 | 4.801 | 22,563 | +0.06(+1.30%) |
Nov 02, 2011 | 4.795 | 4.829 | 4.739 | 4.739 | 7,481 | -0.13(-2.60%) |
Nov 01, 2011 | 4.865 | 4.865 | 4.865 | 4.865 | 178 | -0.16(-3.18%) |
Oct 31, 2011 | 5.053 | 5.070 | 5.025 | 5.025 | 3,205 | +0.00(+0.00%) |
Oct 28, 2011 | 5.122 | 5.122 | 5.025 | 5.025 | 7,141 | -0.07(-1.43%) |
Oct 27, 2011 | 5.166 | 5.166 | 5.059 | 5.098 | 3,629 | +0.07(+1.45%) |
Oct 26, 2011 | 5.025 | 5.025 | 5.025 | 5.025 | 270 | +0.01(+0.11%) |
Oct 25, 2011 | 5.110 | 5.110 | 4.969 | 5.020 | 4,571 | -0.10(-1.97%) |
Oct 24, 2011 | 5.115 | 5.121 | 5.115 | 5.121 | 712 | +0.01(+0.22%) |
Oct 21, 2011 | 4.992 | 5.168 | 4.992 | 5.110 | 958 | +0.30(+6.18%) |
Oct 20, 2011 | 4.884 | 5.257 | 4.784 | 4.812 | 10,031 | -0.07(-1.48%) |
Oct 19, 2011 | 4.884 | 4.884 | 4.884 | 4.884 | 359 | -0.13(-2.55%) |
Oct 18, 2011 | 4.812 | 5.012 | 4.656 | 5.012 | 8,638 | +0.34(+7.38%) |
Oct 17, 2011 | 4.679 | 4.990 | 4.668 | 4.668 | 3,806 | -0.06(-1.29%) |
Oct 14, 2011 | 4.745 | 4.806 | 4.729 | 4.729 | 3,646 | -0.19(-3.84%) |
Oct 11, 2011 | 4.918 | 4.918 | 4.918 | 4.918 | 9,718 | -0.01(-0.11%) |
Oct 10, 2011 | 5.190 | 5.190 | 4.745 | 4.923 | 14,818 | -0.04(-0.89%) |
Oct 07, 2011 | 4.879 | 5.001 | 4.584 | 4.968 | 20,350 | +0.13(+2.76%) |
Oct 06, 2011 | 4.806 | 5.418 | 4.779 | 4.834 | 14,717 | -0.17(-3.33%) |
Oct 03, 2011 | 5.001 | 5.001 | 5.001 | 5.001 | 0 | -0.29(-5.56%) |
Sep 30, 2011 | 5.312 | 5.312 | 5.295 | 5.295 | 457 | -0.10(-1.85%) |
Sep 29, 2011 | 5.534 | 5.557 | 5.395 | 5.395 | 575 | +0.09(+1.68%) |
Sep 28, 2011 | 5.279 | 5.312 | 5.279 | 5.307 | 1,979 | +0.00(+0.00%) |
Sep 27, 2011 | 5.445 | 5.445 | 5.279 | 5.307 | 2,699 | -0.14(-2.65%) |
Sep 26, 2011 | 5.473 | 5.501 | 5.445 | 5.451 | 1,439 | -0.02(-0.30%) |
Sep 22, 2011 | 5.384 | 5.468 | 5.468 | 5.468 | 1,439 | -0.03(-0.61%) |
Sep 19, 2011 | 5.440 | 5.501 | 5.501 | 5.501 | 3,059 | +0.12(+2.27%) |
Sep 15, 2011 | 5.379 | 5.379 | 5.379 | 5.379 | 0 | +0.24(+4.65%) |
Sep 14, 2011 | 5.162 | 5.162 | 4.862 | 5.140 | 7,322 | +0.08(+1.54%) |
Sep 12, 2011 | 5.062 | 5.062 | 5.062 | 5.062 | 0 | -0.24(-4.61%) |
Sep 09, 2011 | 5.575 | 5.584 | 5.307 | 5.307 | 1,619 | -0.16(-2.85%) |
Sep 08, 2011 | 5.362 | 5.462 | 5.362 | 5.462 | 6,208 | +0.16(+2.93%) |
Sep 07, 2011 | 5.384 | 5.440 | 5.307 | 5.307 | 4,034 | +0.02(+0.32%) |
Sep 06, 2011 | 5.290 | 5.390 | 5.279 | 5.290 | 4,139 | -0.13(-2.36%) |
Sep 02, 2011 | 5.418 | 5.418 | 5.418 | 5.418 | 179 | -0.14(-2.50%) |
Aug 31, 2011 | 5.557 | 5.557 | 5.557 | 5.557 | 3,239 | -0.04(-0.75%) |
Aug 30, 2011 | 5.534 | 5.599 | 5.534 | 5.599 | 4,499 | +0.06(+1.16%) |
Aug 29, 2011 | 5.529 | 5.557 | 5.495 | 5.534 | 1,259 | +0.02(+0.42%) |
Aug 26, 2011 | 5.534 | 5.554 | 5.407 | 5.511 | 3,347 | +0.03(+0.49%) |
Aug 25, 2011 | 5.484 | 5.484 | 5.484 | 5.484 | 244 | -0.10(-1.79%) |
Aug 24, 2011 | 5.445 | 5.607 | 5.445 | 5.584 | 3,959 | +0.07(+1.21%) |
Aug 23, 2011 | 5.557 | 5.557 | 5.395 | 5.518 | 2,890 | +0.02(+0.30%) |
Aug 22, 2011 | 5.559 | 5.559 | 5.440 | 5.501 | 4,096 | -0.08(-1.39%) |
Aug 19, 2011 | 5.579 | 5.579 | 5.579 | 5.579 | 871 | -0.01(-0.10%) |
Aug 18, 2011 | 5.584 | 5.584 | 5.584 | 5.584 | 359 | +0.00(+0.00%) |
Aug 17, 2011 | 5.640 | 5.640 | 5.584 | 5.584 | 1,007 | -0.12(-2.14%) |
Aug 16, 2011 | 5.707 | 5.707 | 5.707 | 5.707 | 179 | +0.12(+2.19%) |
Aug 15, 2011 | 5.779 | 5.862 | 5.584 | 5.584 | 1,871 | -0.15(-2.62%) |
Aug 12, 2011 | 5.734 | 5.734 | 5.734 | 5.734 | 179 | +0.15(+2.69%) |
Aug 11, 2011 | 5.757 | 5.779 | 5.562 | 5.584 | 899 | +0.10(+1.82%) |
Aug 10, 2011 | 5.896 | 5.896 | 5.140 | 5.484 | 4,590 | +0.34(+6.70%) |
Aug 09, 2011 | 5.134 | 5.140 | 5.006 | 5.140 | 3,768 | +0.14(+2.78%) |
Aug 08, 2011 | 5.062 | 5.095 | 5.001 | 5.001 | 3,183 | -0.28(-5.36%) |
Aug 05, 2011 | 5.523 | 5.523 | 5.068 | 5.284 | 4,887 | -0.40(-7.04%) |
Aug 04, 2011 | 5.623 | 5.684 | 5.512 | 5.684 | 6,559 | +0.02(+0.39%) |
Jul 29, 2011 | 5.707 | 5.662 | 5.662 | 5.662 | 3,419 | -0.04(-0.78%) |
Jul 28, 2011 | 5.723 | 5.723 | 5.707 | 5.707 | 1,006 | -0.07(-1.15%) |
Jul 27, 2011 | 5.801 | 5.802 | 5.773 | 5.773 | 2,879 | +0.02(+0.39%) |
Jul 25, 2011 | 5.834 | 5.751 | 5.751 | 5.751 | 899 | -0.07(-1.15%) |
Jul 22, 2011 | 5.818 | 5.818 | 5.818 | 5.818 | 179 | +0.01(+0.19%) |
Jul 21, 2011 | 5.840 | 5.840 | 5.807 | 5.807 | 1,815 | -0.05(-0.85%) |
Jul 20, 2011 | 5.790 | 5.964 | 5.790 | 5.856 | 3,031 | +0.14(+2.51%) |
Jul 19, 2011 | 5.707 | 5.840 | 5.707 | 5.713 | 7,670 | +0.04(+0.68%) |
Jul 18, 2011 | 5.674 | 5.674 | 5.674 | 5.674 | 363 | +0.02(+0.29%) |
Jul 15, 2011 | 5.658 | 5.658 | 5.658 | 5.658 | 283 | -0.34(-5.69%) |
Jul 14, 2011 | 5.856 | 5.999 | 5.856 | 5.999 | 6,353 | +0.00(+0.00%) |
Jul 13, 2011 | 5.922 | 5.999 | 5.722 | 5.999 | 8,331 | +0.11(+1.87%) |
Jul 12, 2011 | 5.785 | 5.889 | 5.785 | 5.889 | 2,321 | +0.03(+0.56%) |
Jul 11, 2011 | 5.977 | 5.977 | 5.735 | 5.856 | 6,683 | -0.10(-1.76%) |
Jul 08, 2011 | 5.895 | 5.961 | 5.895 | 5.961 | 363 | -0.08(-1.37%) |
Jul 07, 2011 | 6.027 | 6.044 | 6.027 | 6.044 | 544 | +0.01(+0.09%) |
Jul 06, 2011 | 6.027 | 6.060 | 5.801 | 6.038 | 8,280 | +0.02(+0.37%) |
Jul 05, 2011 | 6.044 | 6.060 | 5.837 | 6.016 | 16,022 | -0.04(-0.73%) |
Jul 01, 2011 | 5.878 | 6.060 | 5.757 | 6.060 | 6,859 | +0.28(+4.76%) |
Jun 30, 2011 | 5.845 | 5.944 | 5.757 | 5.785 | 6,226 | -0.08(-1.41%) |
Jun 29, 2011 | 5.862 | 5.873 | 5.862 | 5.867 | 1,383 | -0.04(-0.65%) |
Jun 28, 2011 | 5.906 | 6.032 | 5.906 | 5.906 | 22,477 | -0.02(-0.28%) |
Jun 27, 2011 | 5.796 | 5.983 | 5.796 | 5.922 | 9,092 | +0.14(+2.38%) |
Jun 24, 2011 | 5.663 | 5.785 | 5.636 | 5.785 | 15,581 | +0.14(+2.54%) |
Jun 23, 2011 | 5.713 | 5.713 | 5.641 | 5.641 | 2,359 | -0.06(-1.06%) |
Jun 22, 2011 | 5.702 | 5.748 | 5.702 | 5.702 | 5,445 | +0.00(+0.00%) |
Jun 21, 2011 | 5.785 | 5.785 | 5.702 | 5.702 | 1,600 | -0.11(-1.90%) |
Jun 17, 2011 | 5.812 | 5.812 | 5.812 | 5.812 | 0 | +0.10(+1.83%) |
Jun 16, 2011 | 5.702 | 5.707 | 5.702 | 5.707 | 1,270 | -0.01(-0.10%) |
Jun 15, 2011 | 5.752 | 5.812 | 5.658 | 5.713 | 6,353 | -0.02(-0.38%) |
Jun 14, 2011 | 5.641 | 5.785 | 5.548 | 5.735 | 8,596 | +0.08(+1.46%) |
Jun 13, 2011 | 5.680 | 5.702 | 5.597 | 5.652 | 6,262 | +0.03(+0.49%) |
Jun 10, 2011 | 5.625 | 5.625 | 5.625 | 5.625 | 181 | -0.19(-3.22%) |
Jun 09, 2011 | 5.768 | 5.840 | 5.724 | 5.812 | 9,729 | +0.03(+0.48%) |
Jun 08, 2011 | 5.685 | 5.785 | 5.537 | 5.785 | 4,356 | +0.00(+0.00%) |
Jun 07, 2011 | 5.763 | 5.785 | 5.729 | 5.785 | 11,125 | +0.07(+1.25%) |
Jun 06, 2011 | 5.707 | 5.746 | 5.707 | 5.713 | 4,719 | -0.03(-0.58%) |
Jun 02, 2011 | 5.746 | 5.746 | 5.746 | 5.746 | 0 | -0.01(-0.10%) |
May 24, 2011 | 5.702 | 5.895 | 5.702 | 5.752 | 1,633 | +0.04(+0.77%) |
May 23, 2011 | 5.636 | 5.952 | 5.619 | 5.707 | 4,394 | +0.03(+0.49%) |
May 20, 2011 | 5.834 | 5.834 | 5.641 | 5.680 | 7,442 | +0.01(+0.10%) |
May 19, 2011 | 5.757 | 5.950 | 5.630 | 5.674 | 6,587 | -0.03(-0.48%) |
May 18, 2011 | 5.696 | 5.729 | 5.625 | 5.702 | 8,819 | +0.06(+0.98%) |
May 16, 2011 | 5.658 | 5.647 | 5.647 | 5.647 | 4,174 | -0.14(-2.42%) |
May 13, 2011 | 5.834 | 5.834 | 5.757 | 5.787 | 1,639 | -0.04(-0.71%) |
May 12, 2011 | 5.829 | 5.829 | 5.619 | 5.829 | 2,730 | -0.04(-0.66%) |
May 11, 2011 | 5.878 | 5.951 | 5.823 | 5.867 | 2,412 | +0.04(+0.76%) |
May 10, 2011 | 5.895 | 5.917 | 5.812 | 5.823 | 21,420 | -0.08(-1.31%) |
May 09, 2011 | 5.812 | 5.950 | 5.812 | 5.900 | 9,266 | -0.02(-0.28%) |
May 06, 2011 | 5.840 | 6.005 | 5.840 | 5.917 | 17,650 | +0.10(+1.64%) |
May 05, 2011 | 5.884 | 5.939 | 5.818 | 5.822 | 3,425 | -0.03(-0.59%) |
May 04, 2011 | 5.950 | 5.983 | 5.851 | 5.856 | 3,666 | +0.00(+0.00%) |
May 03, 2011 | 5.885 | 5.999 | 5.851 | 5.856 | 5,265 | -0.04(-0.65%) |