Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.806 | 5.838 | 5.718 | 5.718 | 16,026 | -0.09(-1.62%) |
May 29, 2012 | 5.813 | 5.813 | 5.813 | 5.813 | 0 | +0.00(+0.00%) |
May 25, 2012 | 5.693 | 5.813 | 5.693 | 5.813 | 1,386 | +0.11(+1.87%) |
May 24, 2012 | 5.687 | 5.813 | 5.687 | 5.706 | 3,491 | +0.02(+0.33%) |
May 23, 2012 | 5.769 | 5.769 | 5.687 | 5.687 | 1,360 | -0.09(-1.61%) |
May 22, 2012 | 5.737 | 5.780 | 5.656 | 5.780 | 4,481 | -0.01(-0.13%) |
May 21, 2012 | 5.882 | 5.882 | 5.788 | 5.788 | 12,245 | -0.09(-1.60%) |
May 18, 2012 | 5.883 | 5.945 | 5.876 | 5.882 | 5,666 | -0.06(-0.95%) |
May 17, 2012 | 5.976 | 5.976 | 5.907 | 5.938 | 11,059 | -0.08(-1.25%) |
May 15, 2012 | 5.938 | 6.014 | 6.014 | 6.014 | 4,296 | +0.08(+1.27%) |
May 14, 2012 | 5.907 | 5.945 | 5.907 | 5.938 | 2,601 | -0.03(-0.53%) |
May 11, 2012 | 5.970 | 5.970 | 5.970 | 5.970 | 159 | -0.03(-0.52%) |
May 10, 2012 | 5.926 | 6.001 | 5.926 | 6.001 | 2,227 | +0.03(+0.53%) |
May 09, 2012 | 5.976 | 5.976 | 5.970 | 5.970 | 2,383 | -0.03(-0.52%) |
May 08, 2012 | 6.031 | 6.031 | 5.844 | 6.001 | 2,943 | -0.08(-1.24%) |
May 07, 2012 | 5.995 | 6.077 | 5.995 | 6.077 | 1,113 | +0.18(+3.09%) |
May 04, 2012 | 5.970 | 6.064 | 5.894 | 5.894 | 6,101 | -0.16(-2.65%) |
May 03, 2012 | 6.064 | 6.064 | 5.986 | 6.055 | 1,989 | -0.01(-0.16%) |
May 02, 2012 | 6.052 | 6.064 | 6.033 | 6.064 | 6,677 | +0.01(+0.11%) |
May 01, 2012 | 6.008 | 6.057 | 5.970 | 6.057 | 10,343 | +0.07(+1.10%) |
Apr 30, 2012 | 5.992 | 5.992 | 5.992 | 5.992 | 183 | +0.03(+0.52%) |
Apr 27, 2012 | 5.888 | 5.962 | 5.869 | 5.960 | 1,750 | +0.03(+0.58%) |
Apr 26, 2012 | 5.926 | 6.033 | 5.926 | 5.926 | 1,113 | -0.00(-0.01%) |
Apr 25, 2012 | 6.020 | 6.020 | 5.926 | 5.926 | 1,370 | -0.15(-2.47%) |
Apr 24, 2012 | 6.058 | 6.076 | 6.058 | 6.076 | 813 | +0.04(+0.72%) |
Apr 23, 2012 | 5.964 | 6.033 | 5.964 | 6.033 | 1,973 | +0.09(+1.48%) |
Apr 20, 2012 | 6.070 | 6.077 | 5.945 | 5.945 | 4,649 | -0.08(-1.25%) |
Apr 19, 2012 | 6.064 | 6.077 | 6.001 | 6.020 | 1,591 | +0.02(+0.31%) |
Apr 18, 2012 | 5.976 | 6.001 | 5.926 | 6.001 | 2,428 | -0.06(-1.04%) |
Apr 17, 2012 | 6.020 | 6.077 | 5.989 | 6.064 | 11,950 | +0.09(+1.58%) |
Apr 13, 2012 | 5.982 | 5.970 | 5.970 | 5.970 | 4,774 | +0.03(+0.53%) |
Apr 12, 2012 | 6.014 | 6.026 | 5.926 | 5.938 | 11,238 | -0.07(-1.15%) |
Apr 11, 2012 | 6.070 | 6.070 | 5.964 | 6.008 | 11,573 | -0.09(-1.44%) |
Apr 10, 2012 | 5.976 | 6.096 | 5.976 | 6.095 | 1,043 | +0.13(+2.10%) |
Apr 09, 2012 | 5.952 | 5.970 | 5.952 | 5.970 | 338 | +0.01(+0.21%) |
Apr 05, 2012 | 6.096 | 6.096 | 5.907 | 5.957 | 14,756 | -0.08(-1.35%) |
Apr 04, 2012 | 6.001 | 6.045 | 5.989 | 6.039 | 4,766 | +0.04(+0.63%) |
Apr 03, 2012 | 6.001 | 6.139 | 5.945 | 6.001 | 13,515 | +0.01(+0.10%) |
Apr 02, 2012 | 6.020 | 6.023 | 5.970 | 5.995 | 13,001 | -0.01(-0.10%) |
Mar 30, 2012 | 5.995 | 6.032 | 5.970 | 6.001 | 3,290 | +0.09(+1.60%) |
Mar 29, 2012 | 5.956 | 5.991 | 5.907 | 5.907 | 3,512 | -0.05(-0.84%) |
Mar 27, 2012 | 5.982 | 5.957 | 5.957 | 5.957 | 7,001 | -0.02(-0.31%) |
Mar 26, 2012 | 6.014 | 6.026 | 5.920 | 5.976 | 8,330 | +0.01(+0.11%) |
Mar 23, 2012 | 5.920 | 5.970 | 5.913 | 5.970 | 1,549 | -0.01(-0.16%) |
Mar 22, 2012 | 5.907 | 6.001 | 5.901 | 5.979 | 9,223 | +0.03(+0.48%) |
Mar 21, 2012 | 5.957 | 5.957 | 5.951 | 5.951 | 326 | -0.00(-0.05%) |
Mar 20, 2012 | 6.001 | 6.001 | 5.902 | 5.954 | 10,069 | -0.04(-0.68%) |
Mar 19, 2012 | 5.957 | 6.001 | 5.819 | 5.995 | 11,308 | +0.12(+2.08%) |
Mar 16, 2012 | 5.920 | 5.970 | 5.859 | 5.873 | 3,827 | -0.05(-0.90%) |
Mar 15, 2012 | 5.938 | 5.938 | 5.844 | 5.926 | 5,402 | -0.01(-0.11%) |
Mar 14, 2012 | 5.938 | 5.995 | 5.916 | 5.932 | 4,568 | -0.03(-0.53%) |
Mar 13, 2012 | 5.964 | 5.970 | 5.951 | 5.964 | 3,155 | +0.04(+0.61%) |
Mar 12, 2012 | 5.970 | 5.970 | 5.927 | 5.927 | 12,401 | +0.00(+0.03%) |
Mar 09, 2012 | 5.938 | 5.970 | 5.926 | 5.926 | 46,901 | -0.03(-0.42%) |
Mar 08, 2012 | 5.926 | 5.957 | 5.907 | 5.951 | 10,003 | -0.01(-0.11%) |
Mar 07, 2012 | 5.913 | 5.957 | 5.734 | 5.957 | 3,639 | +0.03(+0.53%) |
Mar 06, 2012 | 5.888 | 5.945 | 5.684 | 5.926 | 53,005 | +0.05(+0.86%) |
Mar 05, 2012 | 5.951 | 5.951 | 5.876 | 5.876 | 3,811 | -0.05(-0.85%) |
Mar 02, 2012 | 5.882 | 5.926 | 5.819 | 5.926 | 7,203 | +0.04(+0.75%) |
Mar 01, 2012 | 5.857 | 5.907 | 5.806 | 5.882 | 9,848 | +0.04(+0.75%) |
Feb 29, 2012 | 5.681 | 5.913 | 5.681 | 5.838 | 18,658 | -0.02(-0.32%) |
Feb 28, 2012 | 5.850 | 5.869 | 5.806 | 5.857 | 2,068 | -0.02(-0.32%) |
Feb 27, 2012 | 5.561 | 5.894 | 5.561 | 5.876 | 10,216 | +0.09(+1.63%) |
Feb 23, 2012 | 5.781 | 5.781 | 5.781 | 5.781 | 0 | -0.02(-0.31%) |
Feb 22, 2012 | 5.775 | 5.856 | 5.750 | 5.799 | 6,674 | -0.00(-0.02%) |
Feb 21, 2012 | 5.832 | 5.844 | 5.781 | 5.800 | 8,515 | -0.07(-1.18%) |
Feb 17, 2012 | 5.882 | 5.888 | 5.844 | 5.869 | 15,459 | +0.13(+2.19%) |
Feb 16, 2012 | 5.838 | 5.876 | 5.689 | 5.744 | 7,075 | -0.12(-2.04%) |
Feb 15, 2012 | 5.775 | 5.863 | 5.759 | 5.863 | 5,190 | +0.12(+2.08%) |
Feb 14, 2012 | 5.813 | 5.837 | 5.592 | 5.744 | 6,169 | -0.04(-0.76%) |
Feb 13, 2012 | 5.744 | 5.817 | 5.744 | 5.788 | 12,334 | +0.04(+0.77%) |
Feb 10, 2012 | 5.561 | 5.850 | 5.561 | 5.744 | 11,670 | +0.09(+1.67%) |
Feb 09, 2012 | 5.619 | 5.656 | 5.562 | 5.649 | 3,090 | +0.06(+1.12%) |
Feb 08, 2012 | 5.530 | 5.687 | 5.530 | 5.586 | 6,303 | +0.01(+0.23%) |
Feb 07, 2012 | 5.543 | 5.722 | 5.536 | 5.574 | 4,422 | +0.03(+0.57%) |
Feb 06, 2012 | 5.530 | 5.543 | 5.530 | 5.543 | 3,566 | +0.01(+0.23%) |
Feb 03, 2012 | 5.888 | 5.888 | 5.304 | 5.530 | 103,901 | -0.36(-6.08%) |
Feb 02, 2012 | 5.725 | 5.888 | 5.630 | 5.888 | 11,171 | +0.17(+2.97%) |
Feb 01, 2012 | 5.643 | 5.718 | 5.624 | 5.718 | 4,013 | +0.04(+0.66%) |
Jan 31, 2012 | 5.674 | 5.681 | 5.668 | 5.681 | 5,954 | +0.02(+0.33%) |
Jan 30, 2012 | 5.762 | 5.762 | 5.530 | 5.662 | 13,216 | -0.13(-2.26%) |
Jan 27, 2012 | 5.718 | 5.800 | 5.718 | 5.793 | 6,828 | +0.01(+0.20%) |
Jan 26, 2012 | 5.737 | 5.781 | 5.637 | 5.781 | 6,763 | +0.06(+1.00%) |
Jan 25, 2012 | 5.674 | 5.724 | 5.649 | 5.724 | 1,273 | +0.07(+1.21%) |
Jan 24, 2012 | 5.618 | 5.656 | 5.568 | 5.656 | 9,134 | +0.04(+0.78%) |
Jan 23, 2012 | 5.499 | 5.618 | 5.482 | 5.612 | 3,360 | -0.09(-1.65%) |
Jan 20, 2012 | 5.580 | 5.706 | 5.475 | 5.706 | 13,063 | +0.03(+0.55%) |
Jan 19, 2012 | 5.480 | 5.737 | 5.480 | 5.674 | 15,252 | +0.22(+4.02%) |
Jan 18, 2012 | 5.499 | 5.499 | 5.442 | 5.455 | 8,739 | -0.04(-0.79%) |
Jan 17, 2012 | 5.411 | 5.499 | 5.379 | 5.499 | 28,566 | +0.14(+2.69%) |
Jan 13, 2012 | 5.417 | 5.417 | 5.355 | 5.355 | 4,105 | -0.09(-1.72%) |
Jan 12, 2012 | 5.417 | 5.448 | 5.404 | 5.448 | 14,404 | +0.04(+0.81%) |
Jan 11, 2012 | 5.417 | 5.417 | 5.404 | 5.404 | 350 | +0.05(+0.86%) |
Jan 10, 2012 | 5.341 | 5.398 | 5.335 | 5.358 | 19,829 | +0.02(+0.32%) |
Jan 09, 2012 | 5.316 | 5.341 | 5.304 | 5.341 | 12,641 | +0.09(+1.67%) |
Jan 06, 2012 | 5.341 | 5.341 | 5.253 | 5.253 | 7,590 | -0.03(-0.59%) |
Jan 05, 2012 | 5.266 | 5.341 | 5.259 | 5.285 | 10,814 | +0.04(+0.72%) |
Jan 04, 2012 | 5.235 | 5.423 | 5.235 | 5.247 | 25,870 | -0.09(-1.65%) |
Dec 30, 2011 | 5.297 | 5.341 | 5.222 | 5.335 | 6,914 | +0.04(+0.71%) |
Dec 29, 2011 | 5.165 | 5.297 | 5.159 | 5.297 | 13,348 | +0.09(+1.81%) |
Dec 28, 2011 | 5.128 | 5.247 | 5.128 | 5.203 | 7,840 | +0.07(+1.35%) |
Dec 27, 2011 | 5.247 | 5.279 | 5.121 | 5.134 | 9,902 | -0.11(-2.16%) |
Dec 23, 2011 | 5.306 | 5.306 | 5.247 | 5.247 | 4,201 | +0.09(+1.71%) |
Dec 21, 2011 | 5.153 | 5.279 | 5.147 | 5.159 | 9,707 | +0.00(+0.00%) |
Dec 20, 2011 | 5.147 | 5.300 | 5.147 | 5.159 | 3,470 | +0.01(+0.12%) |
Dec 19, 2011 | 5.109 | 5.404 | 5.109 | 5.153 | 7,956 | +0.06(+1.23%) |
Dec 16, 2011 | 5.436 | 5.492 | 5.090 | 5.090 | 16,806 | -0.29(-5.37%) |
Dec 15, 2011 | 5.373 | 5.444 | 5.316 | 5.379 | 2,108 | -0.06(-1.04%) |
Dec 13, 2011 | 5.436 | 5.436 | 5.436 | 5.436 | 0 | +0.01(+0.23%) |
Dec 12, 2011 | 5.153 | 5.467 | 5.147 | 5.423 | 11,233 | +0.27(+5.24%) |
Dec 09, 2011 | 5.165 | 5.172 | 5.153 | 5.153 | 2,843 | -0.01(-0.12%) |
Dec 08, 2011 | 5.348 | 5.354 | 5.153 | 5.159 | 5,079 | -0.16(-3.07%) |
Dec 07, 2011 | 5.340 | 5.373 | 5.216 | 5.323 | 1,113 | -0.01(-0.12%) |
Dec 06, 2011 | 5.341 | 5.372 | 5.266 | 5.329 | 2,840 | -0.03(-0.47%) |
Dec 05, 2011 | 5.230 | 5.392 | 5.228 | 5.354 | 2,387 | +0.14(+2.65%) |
Dec 02, 2011 | 5.272 | 5.304 | 5.216 | 5.216 | 9,801 | -0.07(-1.31%) |
Dec 01, 2011 | 5.341 | 5.429 | 5.272 | 5.285 | 4,836 | -0.06(-1.18%) |
Nov 30, 2011 | 5.335 | 5.348 | 5.272 | 5.348 | 7,200 | +0.03(+0.47%) |
Nov 29, 2011 | 5.272 | 5.372 | 5.272 | 5.323 | 2,601 | +0.00(+0.00%) |
Nov 28, 2011 | 5.417 | 5.417 | 5.323 | 5.323 | 2,227 | +0.03(+0.56%) |
Nov 25, 2011 | 5.236 | 5.293 | 5.236 | 5.293 | 1,909 | +0.03(+0.61%) |
Nov 23, 2011 | 5.216 | 5.266 | 5.216 | 5.261 | 24,667 | +0.05(+0.87%) |
Nov 22, 2011 | 5.209 | 5.253 | 5.203 | 5.216 | 9,435 | +0.03(+0.61%) |
Nov 21, 2011 | 5.222 | 5.222 | 5.090 | 5.184 | 2,387 | -0.09(-1.67%) |
Nov 18, 2011 | 5.178 | 5.272 | 5.178 | 5.272 | 2,363 | +0.21(+4.09%) |
Nov 17, 2011 | 5.138 | 5.138 | 5.065 | 5.065 | 954 | -0.12(-2.30%) |
Nov 16, 2011 | 5.128 | 5.184 | 5.128 | 5.184 | 8,752 | +0.03(+0.61%) |
Nov 15, 2011 | 5.077 | 5.153 | 5.065 | 5.153 | 5,343 | +0.06(+1.23%) |
Nov 14, 2011 | 5.027 | 5.152 | 5.027 | 5.090 | 1,306 | +0.06(+1.12%) |
Nov 11, 2011 | 5.040 | 5.040 | 5.034 | 5.034 | 8,107 | -0.02(-0.37%) |
Nov 10, 2011 | 5.090 | 5.090 | 5.052 | 5.052 | 636 | +0.03(+0.50%) |
Nov 09, 2011 | 5.090 | 5.096 | 5.021 | 5.027 | 8,290 | -0.08(-1.48%) |
Nov 08, 2011 | 5.140 | 5.159 | 5.084 | 5.103 | 3,585 | +0.03(+0.49%) |
Nov 07, 2011 | 5.090 | 5.090 | 5.071 | 5.078 | 13,703 | +0.03(+0.50%) |
Nov 04, 2011 | 5.184 | 5.184 | 4.914 | 5.052 | 19,021 | -0.06(-1.23%) |
Nov 03, 2011 | 5.253 | 5.341 | 4.927 | 5.115 | 21,721 | -0.14(-2.63%) |
Nov 02, 2011 | 5.027 | 5.323 | 5.027 | 5.253 | 31,451 | +0.23(+4.55%) |
Nov 01, 2011 | 5.027 | 5.055 | 5.025 | 5.025 | 3,901 | -0.07(-1.28%) |
Oct 31, 2011 | 4.952 | 5.178 | 4.952 | 5.090 | 3,182 | +0.04(+0.75%) |
Oct 28, 2011 | 5.059 | 5.059 | 5.052 | 5.052 | 4,201 | -0.11(-2.07%) |
Oct 27, 2011 | 5.111 | 5.162 | 4.971 | 5.159 | 19,376 | +0.12(+2.37%) |
Oct 26, 2011 | 5.023 | 5.178 | 5.023 | 5.040 | 13,485 | +0.03(+0.50%) |
Oct 24, 2011 | 5.002 | 5.015 | 5.015 | 5.015 | 4,296 | +0.04(+0.76%) |
Oct 21, 2011 | 5.015 | 5.015 | 4.952 | 4.977 | 2,848 | +0.03(+0.64%) |
Oct 20, 2011 | 4.895 | 4.958 | 4.870 | 4.946 | 4,164 | +0.08(+1.55%) |
Oct 19, 2011 | 4.839 | 4.952 | 4.839 | 4.870 | 5,568 | +0.03(+0.52%) |
Oct 18, 2011 | 4.832 | 4.845 | 4.832 | 4.845 | 1,273 | -0.01(-0.26%) |
Oct 17, 2011 | 4.858 | 4.858 | 4.858 | 4.858 | 159 | +0.00(+0.00%) |
Oct 14, 2011 | 4.876 | 4.883 | 4.858 | 4.858 | 5,887 | -0.03(-0.51%) |
Oct 13, 2011 | 4.883 | 4.883 | 4.851 | 4.883 | 11,139 | -0.01(-0.13%) |
Oct 12, 2011 | 4.826 | 4.889 | 4.826 | 4.889 | 4,296 | +0.16(+3.46%) |
Oct 11, 2011 | 4.713 | 4.726 | 4.713 | 4.726 | 644 | +0.01(+0.27%) |
Oct 10, 2011 | 4.813 | 4.813 | 4.700 | 4.713 | 6,344 | +0.09(+2.04%) |
Oct 07, 2011 | 4.612 | 4.732 | 4.600 | 4.619 | 9,866 | +0.00(+0.07%) |
Oct 06, 2011 | 4.625 | 4.713 | 4.616 | 4.616 | 5,728 | -0.03(-0.73%) |
Oct 05, 2011 | 4.619 | 4.650 | 4.606 | 4.650 | 2,258 | -0.00(-0.01%) |
Oct 04, 2011 | 4.638 | 4.682 | 4.493 | 4.650 | 4,863 | -0.03(-0.67%) |
Oct 03, 2011 | 4.713 | 4.807 | 4.663 | 4.682 | 30,598 | -0.03(-0.67%) |
Sep 30, 2011 | 4.763 | 4.795 | 4.713 | 4.713 | 2,068 | -0.04(-0.93%) |
Sep 29, 2011 | 4.820 | 4.820 | 4.744 | 4.757 | 27,402 | -0.06(-1.30%) |
Sep 28, 2011 | 4.839 | 4.839 | 4.820 | 4.820 | 2,156 | -0.02(-0.39%) |
Sep 27, 2011 | 4.870 | 4.946 | 4.839 | 4.839 | 12,130 | +0.00(+0.00%) |
Sep 26, 2011 | 4.864 | 4.864 | 4.726 | 4.839 | 2,784 | +0.02(+0.39%) |
Sep 23, 2011 | 4.726 | 4.820 | 4.719 | 4.820 | 6,070 | +0.10(+2.13%) |
Sep 22, 2011 | 4.807 | 4.820 | 4.719 | 4.719 | 10,733 | -0.09(-1.83%) |
Sep 21, 2011 | 4.845 | 4.845 | 4.807 | 4.807 | 10,359 | -0.04(-0.78%) |
Sep 20, 2011 | 4.845 | 4.855 | 4.845 | 4.845 | 23,470 | +0.00(+0.00%) |
Sep 19, 2011 | 4.845 | 4.864 | 4.845 | 4.845 | 36,397 | +0.00(+0.00%) |
Sep 16, 2011 | 4.902 | 4.939 | 4.845 | 4.845 | 2,506 | -0.03(-0.52%) |
Sep 15, 2011 | 4.820 | 4.870 | 4.814 | 4.870 | 3,819 | +0.06(+1.17%) |
Sep 13, 2011 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | -0.02(-0.42%) |
Sep 12, 2011 | 4.826 | 4.863 | 4.814 | 4.834 | 1,196 | -0.07(-1.38%) |
Sep 09, 2011 | 4.895 | 4.914 | 4.807 | 4.902 | 1,067 | +0.00(+0.00%) |
Sep 08, 2011 | 4.895 | 4.951 | 4.895 | 4.902 | 4,003 | -0.03(-0.51%) |
Sep 07, 2011 | 4.958 | 4.958 | 4.914 | 4.927 | 4,909 | -0.03(-0.63%) |
Sep 06, 2011 | 4.964 | 4.964 | 4.933 | 4.958 | 2,487 | -0.06(-1.13%) |
Sep 02, 2011 | 4.971 | 5.015 | 4.971 | 5.015 | 8,473 | +0.04(+0.88%) |
Sep 01, 2011 | 4.996 | 4.996 | 4.971 | 4.971 | 1,790 | -0.04(-0.88%) |
Aug 31, 2011 | 5.134 | 5.140 | 4.998 | 5.015 | 10,661 | -0.00(-0.00%) |
Aug 30, 2011 | 4.889 | 5.147 | 4.889 | 5.015 | 4,145 | +0.09(+1.74%) |
Aug 29, 2011 | 4.864 | 4.929 | 4.864 | 4.929 | 1,432 | +0.11(+2.26%) |
Aug 26, 2011 | 4.883 | 4.883 | 4.807 | 4.820 | 2,226 | -0.07(-1.41%) |
Aug 25, 2011 | 4.870 | 4.895 | 4.839 | 4.889 | 7,030 | +0.03(+0.65%) |
Aug 24, 2011 | 4.864 | 5.140 | 4.845 | 4.858 | 18,200 | +0.02(+0.39%) |
Aug 23, 2011 | 4.939 | 4.977 | 4.808 | 4.839 | 6,238 | -0.03(-0.70%) |
Aug 22, 2011 | 4.927 | 5.109 | 4.826 | 4.873 | 4,694 | -0.03(-0.65%) |
Aug 19, 2011 | 4.964 | 4.964 | 4.902 | 4.905 | 1,957 | -0.12(-2.32%) |
Aug 18, 2011 | 4.971 | 5.052 | 4.971 | 5.021 | 2,355 | -0.04(-0.87%) |
Aug 17, 2011 | 4.939 | 5.065 | 4.902 | 5.065 | 2,737 | +0.16(+3.33%) |
Aug 16, 2011 | 4.902 | 4.964 | 4.902 | 4.902 | 14,283 | -0.01(-0.26%) |
Aug 15, 2011 | 4.902 | 5.015 | 4.900 | 4.914 | 7,044 | +0.01(+0.26%) |
Aug 12, 2011 | 4.876 | 4.921 | 4.876 | 4.902 | 9,707 | +0.06(+1.30%) |
Aug 11, 2011 | 5.059 | 5.059 | 4.807 | 4.839 | 16,137 | -0.19(-3.75%) |
Aug 10, 2011 | 5.115 | 5.115 | 5.027 | 5.027 | 5,410 | -0.30(-5.65%) |
Aug 09, 2011 | 4.840 | 5.328 | 4.776 | 5.328 | 20,978 | +0.49(+10.12%) |
Aug 08, 2011 | 4.958 | 4.971 | 4.726 | 4.839 | 37,924 | -0.23(-4.47%) |
Aug 05, 2011 | 5.423 | 5.436 | 3.632 | 5.065 | 68,169 | -0.34(-6.28%) |
Aug 04, 2011 | 5.511 | 5.511 | 5.404 | 5.404 | 16,236 | -0.11(-2.05%) |
Aug 03, 2011 | 5.517 | 5.517 | 5.517 | 5.517 | 596 | -0.01(-0.23%) |
Aug 02, 2011 | 5.530 | 5.530 | 5.530 | 5.530 | 2,899 | -0.04(-0.68%) |
Aug 01, 2011 | 5.561 | 5.628 | 5.561 | 5.568 | 5,410 | +0.05(+0.91%) |
Jul 29, 2011 | 5.467 | 5.612 | 5.467 | 5.517 | 4,627 | +0.05(+0.92%) |
Jul 28, 2011 | 5.530 | 5.586 | 5.467 | 5.467 | 6,290 | -0.13(-2.36%) |
Jul 27, 2011 | 5.612 | 5.637 | 5.599 | 5.599 | 2,864 | -0.03(-0.45%) |
Jul 26, 2011 | 5.656 | 5.656 | 5.517 | 5.624 | 8,887 | +0.01(+0.26%) |
Jul 25, 2011 | 5.574 | 5.656 | 5.561 | 5.609 | 21,403 | -0.03(-0.60%) |
Jul 22, 2011 | 5.605 | 5.681 | 5.605 | 5.643 | 30,063 | +0.06(+1.05%) |
Jul 21, 2011 | 5.605 | 5.612 | 5.574 | 5.585 | 7,633 | -0.01(-0.26%) |
Jul 20, 2011 | 5.712 | 5.712 | 5.568 | 5.599 | 13,944 | -0.13(-2.30%) |
Jul 19, 2011 | 5.693 | 5.731 | 5.593 | 5.731 | 8,422 | +0.08(+1.33%) |
Jul 18, 2011 | 5.574 | 5.656 | 5.574 | 5.656 | 7,765 | +0.11(+2.04%) |
Jul 15, 2011 | 5.624 | 5.677 | 5.543 | 5.543 | 4,592 | -0.08(-1.45%) |
Jul 14, 2011 | 5.718 | 5.731 | 5.624 | 5.624 | 14,557 | -0.11(-1.97%) |
Jul 13, 2011 | 5.687 | 5.769 | 5.687 | 5.737 | 12,133 | +0.05(+0.88%) |
Jul 12, 2011 | 5.718 | 5.731 | 5.687 | 5.687 | 4,197 | -0.03(-0.55%) |
Jul 11, 2011 | 5.725 | 5.731 | 5.718 | 5.718 | 9,772 | -0.04(-0.66%) |
Jul 08, 2011 | 5.750 | 5.781 | 5.750 | 5.757 | 7,746 | -0.02(-0.32%) |
Jul 07, 2011 | 5.744 | 5.813 | 5.744 | 5.775 | 11,008 | +0.03(+0.44%) |
Jul 06, 2011 | 5.750 | 5.769 | 5.750 | 5.750 | 5,582 | +0.00(+0.00%) |
Jul 05, 2011 | 5.712 | 5.751 | 5.693 | 5.750 | 8,096 | +0.07(+1.22%) |
Jul 01, 2011 | 5.687 | 5.687 | 5.624 | 5.681 | 3,543 | -0.05(-0.88%) |
Jun 30, 2011 | 5.586 | 5.731 | 5.586 | 5.731 | 4,134 | +0.14(+2.51%) |
Jun 29, 2011 | 5.536 | 5.591 | 5.530 | 5.591 | 4,073 | +0.03(+0.53%) |
Jun 28, 2011 | 5.649 | 5.649 | 5.561 | 5.561 | 6,015 | +0.01(+0.11%) |
Jun 27, 2011 | 5.748 | 5.748 | 5.549 | 5.555 | 11,567 | -0.01(-0.11%) |
Jun 24, 2011 | 5.712 | 5.750 | 5.530 | 5.561 | 23,537 | -0.20(-3.49%) |
Jun 23, 2011 | 5.624 | 5.762 | 5.499 | 5.762 | 12,243 | +0.12(+2.12%) |
Jun 22, 2011 | 5.656 | 5.659 | 5.643 | 5.643 | 3,707 | -0.08(-1.32%) |
Jun 21, 2011 | 5.668 | 5.775 | 5.649 | 5.718 | 12,765 | +0.05(+0.89%) |
Jun 20, 2011 | 5.674 | 5.750 | 5.668 | 5.668 | 7,928 | -0.06(-0.99%) |
Jun 17, 2011 | 5.731 | 5.731 | 5.668 | 5.725 | 16,565 | -0.01(-0.11%) |
Jun 16, 2011 | 5.756 | 5.756 | 5.687 | 5.731 | 4,694 | +0.04(+0.77%) |
Jun 15, 2011 | 5.668 | 5.688 | 5.668 | 5.687 | 529 | +0.02(+0.33%) |
Jun 14, 2011 | 5.656 | 5.693 | 5.656 | 5.668 | 3,898 | -0.02(-0.33%) |
Jun 13, 2011 | 5.769 | 5.769 | 5.687 | 5.687 | 3,047 | -0.06(-0.98%) |
Jun 10, 2011 | 5.800 | 5.819 | 5.712 | 5.744 | 3,446 | -0.12(-2.04%) |
Jun 09, 2011 | 5.687 | 5.863 | 5.687 | 5.863 | 2,474 | +0.18(+3.09%) |
Jun 08, 2011 | 5.718 | 5.756 | 5.687 | 5.687 | 4,423 | -0.03(-0.55%) |
Jun 07, 2011 | 5.737 | 5.737 | 5.687 | 5.718 | 6,936 | +0.00(+0.00%) |
Jun 06, 2011 | 5.781 | 5.800 | 5.718 | 5.718 | 12,025 | -0.02(-0.33%) |