Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 6.998 | 7.076 | 6.954 | 7.054 | 315,750 | +0.06(+0.87%) |
Jul 30, 2012 | 7.015 | 7.059 | 6.954 | 6.993 | 217,283 | -0.01(-0.16%) |
Jul 27, 2012 | 6.888 | 7.032 | 6.863 | 7.004 | 275,087 | +0.14(+2.02%) |
Jul 26, 2012 | 6.888 | 6.965 | 6.838 | 6.866 | 318,358 | +0.05(+0.73%) |
Jul 25, 2012 | 6.838 | 6.888 | 6.722 | 6.816 | 624,324 | +0.09(+1.32%) |
Jul 24, 2012 | 6.672 | 6.738 | 6.605 | 6.727 | 325,958 | +0.08(+1.17%) |
Jul 23, 2012 | 6.616 | 6.677 | 6.594 | 6.650 | 323,505 | -0.06(-0.91%) |
Jul 20, 2012 | 6.722 | 6.810 | 6.700 | 6.711 | 636,611 | -0.07(-0.98%) |
Jul 19, 2012 | 6.832 | 6.843 | 6.716 | 6.777 | 635,378 | -0.05(-0.73%) |
Jul 18, 2012 | 6.910 | 6.938 | 6.749 | 6.827 | 255,018 | -0.09(-1.36%) |
Jul 17, 2012 | 6.882 | 7.004 | 6.838 | 6.921 | 477,385 | +0.06(+0.89%) |
Jul 16, 2012 | 6.855 | 6.882 | 6.799 | 6.860 | 328,329 | -0.01(-0.08%) |
Jul 13, 2012 | 6.849 | 6.915 | 6.788 | 6.866 | 319,192 | +0.03(+0.49%) |
Jul 12, 2012 | 6.821 | 6.904 | 6.777 | 6.832 | 289,186 | -0.02(-0.32%) |
Jul 11, 2012 | 6.899 | 6.921 | 6.816 | 6.855 | 358,804 | -0.07(-0.96%) |
Jul 10, 2012 | 6.932 | 6.987 | 6.871 | 6.921 | 199,736 | +0.00(+0.00%) |
Jul 09, 2012 | 6.943 | 6.976 | 6.910 | 6.921 | 306,123 | -0.02(-0.32%) |
Jul 06, 2012 | 6.899 | 6.965 | 6.871 | 6.943 | 342,950 | -0.05(-0.71%) |
Jul 05, 2012 | 6.998 | 7.065 | 6.938 | 6.993 | 409,568 | +0.00(+0.00%) |
Jul 03, 2012 | 7.004 | 7.026 | 6.910 | 6.993 | 285,042 | +0.01(+0.08%) |
Jul 02, 2012 | 6.976 | 7.026 | 6.943 | 6.987 | 493,326 | +0.03(+0.40%) |
Jun 29, 2012 | 6.799 | 6.965 | 6.755 | 6.960 | 430,892 | +0.27(+3.97%) |
Jun 28, 2012 | 6.650 | 6.722 | 6.556 | 6.694 | 402,641 | -0.01(-0.17%) |
Jun 27, 2012 | 6.661 | 6.733 | 6.633 | 6.705 | 300,994 | +0.06(+0.92%) |
Jun 26, 2012 | 6.661 | 6.722 | 6.644 | 6.644 | 299,760 | -0.01(-0.08%) |
Jun 25, 2012 | 6.705 | 6.711 | 6.605 | 6.650 | 143,886 | -0.15(-2.20%) |
Jun 22, 2012 | 6.711 | 6.799 | 6.639 | 6.799 | 893,827 | +0.14(+2.16%) |
Jun 21, 2012 | 6.827 | 6.827 | 6.633 | 6.655 | 1,566,162 | -0.16(-2.36%) |
Jun 20, 2012 | 6.838 | 6.855 | 6.744 | 6.816 | 723,438 | -0.01(-0.08%) |
Jun 19, 2012 | 6.893 | 6.893 | 6.771 | 6.821 | 899,497 | -0.07(-1.04%) |
Jun 18, 2012 | 6.877 | 6.965 | 6.843 | 6.893 | 423,583 | +0.03(+0.43%) |
Jun 15, 2012 | 6.826 | 6.875 | 6.744 | 6.864 | 1,107,545 | +0.05(+0.80%) |
Jun 14, 2012 | 6.700 | 6.831 | 6.700 | 6.809 | 409,431 | +0.10(+1.47%) |
Jun 13, 2012 | 6.700 | 6.776 | 6.640 | 6.711 | 351,676 | +0.01(+0.08%) |
Jun 12, 2012 | 6.705 | 6.738 | 6.618 | 6.705 | 668,748 | +0.02(+0.33%) |
Jun 11, 2012 | 6.880 | 6.880 | 6.678 | 6.683 | 712,600 | -0.14(-2.08%) |
Jun 08, 2012 | 6.673 | 6.831 | 6.673 | 6.826 | 519,913 | +0.13(+1.96%) |
Jun 07, 2012 | 6.760 | 6.760 | 6.596 | 6.694 | 914,189 | +0.00(+0.00%) |
Jun 06, 2012 | 6.623 | 6.711 | 6.558 | 6.694 | 908,921 | +0.10(+1.49%) |
Jun 05, 2012 | 6.388 | 6.618 | 6.361 | 6.596 | 616,580 | +0.16(+2.55%) |
Jun 04, 2012 | 6.399 | 6.470 | 6.312 | 6.432 | 679,347 | +0.06(+0.94%) |
Jun 01, 2012 | 6.367 | 6.399 | 6.099 | 6.372 | 1,165,827 | -0.14(-2.10%) |
May 31, 2012 | 6.503 | 6.558 | 6.377 | 6.509 | 1,714,711 | -0.01(-0.17%) |
May 30, 2012 | 6.525 | 6.530 | 6.432 | 6.520 | 915,275 | -0.09(-1.40%) |
May 29, 2012 | 6.607 | 6.612 | 6.492 | 6.612 | 770,468 | +0.01(+0.17%) |
May 25, 2012 | 6.591 | 6.607 | 6.530 | 6.601 | 922,327 | +0.00(+0.00%) |
May 24, 2012 | 6.514 | 6.601 | 6.448 | 6.601 | 612,415 | +0.09(+1.43%) |
May 23, 2012 | 6.421 | 6.530 | 6.359 | 6.509 | 516,579 | -0.02(-0.25%) |
May 22, 2012 | 6.530 | 6.580 | 6.459 | 6.525 | 1,128,014 | -0.03(-0.50%) |
May 21, 2012 | 6.345 | 6.585 | 6.339 | 6.558 | 1,313,176 | +0.20(+3.18%) |
May 18, 2012 | 6.339 | 6.438 | 6.257 | 6.356 | 1,516,433 | -0.02(-0.26%) |
May 17, 2012 | 6.509 | 6.563 | 6.339 | 6.372 | 8,162,009 | -0.40(-5.97%) |
May 16, 2012 | 6.836 | 6.858 | 6.760 | 6.776 | 154,387 | -0.05(-0.72%) |
May 15, 2012 | 6.727 | 6.864 | 6.727 | 6.826 | 341,418 | +0.09(+1.30%) |
May 14, 2012 | 6.683 | 6.782 | 6.656 | 6.738 | 193,849 | -0.03(-0.48%) |
May 11, 2012 | 6.722 | 6.826 | 6.705 | 6.771 | 183,422 | +0.00(+0.00%) |
May 10, 2012 | 6.809 | 6.836 | 6.744 | 6.771 | 218,184 | +0.00(+0.00%) |
May 09, 2012 | 6.700 | 6.831 | 6.700 | 6.771 | 199,607 | +0.01(+0.08%) |
May 08, 2012 | 6.640 | 6.793 | 6.634 | 6.765 | 535,800 | +0.07(+1.06%) |
May 07, 2012 | 6.563 | 6.711 | 6.563 | 6.694 | 175,435 | +0.12(+1.83%) |
May 04, 2012 | 6.749 | 6.749 | 6.558 | 6.574 | 189,148 | -0.22(-3.22%) |
May 03, 2012 | 6.804 | 6.842 | 6.722 | 6.793 | 300,862 | -0.02(-0.24%) |
May 02, 2012 | 6.705 | 6.836 | 6.694 | 6.809 | 284,227 | +0.05(+0.81%) |
May 01, 2012 | 6.580 | 6.886 | 6.574 | 6.755 | 574,240 | +0.17(+2.66%) |
Apr 30, 2012 | 6.585 | 6.689 | 6.563 | 6.580 | 526,103 | -0.03(-0.41%) |
Apr 27, 2012 | 6.552 | 6.662 | 6.530 | 6.607 | 330,340 | +0.07(+1.00%) |
Apr 26, 2012 | 6.558 | 6.580 | 6.530 | 6.541 | 228,651 | -0.04(-0.66%) |
Apr 25, 2012 | 6.547 | 6.645 | 6.438 | 6.585 | 366,237 | +0.04(+0.58%) |
Apr 24, 2012 | 6.367 | 6.547 | 6.356 | 6.547 | 427,125 | +0.18(+2.83%) |
Apr 23, 2012 | 6.394 | 6.432 | 6.306 | 6.367 | 344,430 | -0.11(-1.77%) |
Apr 20, 2012 | 6.476 | 6.520 | 6.427 | 6.481 | 571,362 | +0.05(+0.85%) |
Apr 19, 2012 | 6.399 | 6.427 | 6.285 | 6.427 | 295,504 | +0.03(+0.43%) |
Apr 18, 2012 | 6.432 | 6.476 | 6.367 | 6.399 | 293,592 | -0.08(-1.18%) |
Apr 17, 2012 | 6.481 | 6.530 | 6.454 | 6.476 | 399,351 | +0.03(+0.42%) |
Apr 16, 2012 | 6.448 | 6.514 | 6.421 | 6.448 | 926,627 | +0.04(+0.68%) |
Apr 13, 2012 | 6.345 | 6.465 | 6.306 | 6.405 | 423,181 | +0.03(+0.43%) |
Apr 12, 2012 | 6.361 | 6.416 | 6.323 | 6.377 | 348,229 | +0.00(+0.00%) |
Apr 11, 2012 | 6.224 | 6.399 | 6.170 | 6.377 | 351,839 | +0.21(+3.37%) |
Apr 10, 2012 | 6.290 | 6.312 | 6.159 | 6.170 | 421,053 | -0.11(-1.83%) |
Apr 09, 2012 | 6.285 | 6.345 | 6.224 | 6.285 | 337,096 | -0.10(-1.54%) |
Apr 05, 2012 | 6.367 | 6.448 | 6.339 | 6.383 | 124,997 | -0.03(-0.43%) |
Apr 04, 2012 | 6.498 | 6.509 | 6.388 | 6.410 | 173,303 | -0.16(-2.41%) |
Apr 03, 2012 | 6.662 | 6.694 | 6.552 | 6.569 | 312,339 | -0.11(-1.64%) |
Apr 02, 2012 | 6.667 | 6.727 | 6.612 | 6.678 | 349,497 | +0.00(+0.00%) |
Mar 30, 2012 | 6.662 | 6.765 | 6.640 | 6.678 | 464,000 | +0.05(+0.83%) |
Mar 29, 2012 | 6.580 | 6.656 | 6.547 | 6.623 | 189,085 | +0.02(+0.25%) |
Mar 28, 2012 | 6.612 | 6.645 | 6.558 | 6.607 | 222,715 | -0.02(-0.25%) |
Mar 27, 2012 | 6.667 | 6.749 | 6.623 | 6.623 | 303,510 | -0.06(-0.90%) |
Mar 26, 2012 | 6.683 | 6.749 | 6.607 | 6.683 | 1,048,382 | +0.08(+1.16%) |
Mar 23, 2012 | 6.547 | 6.607 | 6.514 | 6.607 | 343,305 | +0.08(+1.17%) |
Mar 22, 2012 | 6.563 | 6.574 | 6.509 | 6.530 | 257,135 | -0.09(-1.32%) |
Mar 21, 2012 | 6.612 | 6.662 | 6.585 | 6.618 | 362,566 | +0.02(+0.25%) |
Mar 20, 2012 | 6.558 | 6.623 | 6.547 | 6.601 | 339,336 | +0.00(+0.00%) |
Mar 19, 2012 | 6.443 | 6.634 | 6.443 | 6.601 | 243,966 | +0.16(+2.46%) |
Mar 16, 2012 | 6.448 | 6.465 | 6.421 | 6.443 | 513,400 | +0.06(+0.97%) |
Mar 15, 2012 | 6.295 | 6.408 | 6.290 | 6.381 | 473,889 | +0.08(+1.28%) |
Mar 14, 2012 | 6.306 | 6.360 | 6.268 | 6.300 | 627,835 | -0.02(-0.34%) |
Mar 13, 2012 | 6.236 | 6.327 | 6.203 | 6.322 | 467,317 | +0.15(+2.45%) |
Mar 12, 2012 | 6.192 | 6.230 | 6.133 | 6.171 | 184,856 | -0.01(-0.17%) |
Mar 09, 2012 | 6.074 | 6.230 | 6.047 | 6.182 | 360,807 | +0.10(+1.68%) |
Mar 08, 2012 | 6.171 | 6.192 | 6.020 | 6.079 | 258,029 | -0.07(-1.14%) |
Mar 07, 2012 | 6.171 | 6.198 | 6.069 | 6.149 | 168,037 | -0.01(-0.09%) |
Mar 06, 2012 | 6.128 | 6.225 | 6.106 | 6.155 | 623,777 | -0.04(-0.61%) |
Mar 05, 2012 | 5.961 | 6.203 | 5.918 | 6.192 | 265,458 | +0.21(+3.51%) |
Mar 02, 2012 | 5.993 | 6.058 | 5.928 | 5.982 | 831,037 | -0.01(-0.18%) |
Mar 01, 2012 | 5.966 | 6.062 | 5.961 | 5.993 | 570,505 | +0.03(+0.45%) |
Feb 29, 2012 | 6.020 | 6.074 | 5.955 | 5.966 | 1,083,517 | -0.03(-0.45%) |
Feb 28, 2012 | 6.052 | 6.069 | 5.977 | 5.993 | 1,055,957 | -0.04(-0.71%) |
Feb 27, 2012 | 6.025 | 6.085 | 5.934 | 6.036 | 818,876 | -0.02(-0.27%) |
Feb 24, 2012 | 6.042 | 6.149 | 6.036 | 6.052 | 172,525 | +0.00(+0.00%) |
Feb 23, 2012 | 6.020 | 6.085 | 5.928 | 6.052 | 738,028 | +0.03(+0.45%) |
Feb 22, 2012 | 6.074 | 6.090 | 6.004 | 6.025 | 333,572 | -0.09(-1.41%) |
Feb 21, 2012 | 6.171 | 6.236 | 6.052 | 6.112 | 438,854 | -0.06(-0.96%) |
Feb 17, 2012 | 6.230 | 6.257 | 6.160 | 6.171 | 323,300 | -0.02(-0.35%) |
Feb 16, 2012 | 6.085 | 6.246 | 6.085 | 6.192 | 285,467 | +0.09(+1.50%) |
Feb 15, 2012 | 6.166 | 6.209 | 6.063 | 6.101 | 278,448 | -0.06(-0.96%) |
Feb 14, 2012 | 6.268 | 6.268 | 6.095 | 6.160 | 454,519 | -0.10(-1.64%) |
Feb 13, 2012 | 6.273 | 6.290 | 6.198 | 6.263 | 458,822 | +0.06(+0.96%) |
Feb 10, 2012 | 6.198 | 6.284 | 6.171 | 6.203 | 224,309 | -0.08(-1.20%) |
Feb 09, 2012 | 6.349 | 6.365 | 6.252 | 6.279 | 149,300 | -0.05(-0.85%) |
Feb 08, 2012 | 6.327 | 6.410 | 6.300 | 6.333 | 367,910 | +0.00(+0.00%) |
Feb 07, 2012 | 6.316 | 6.389 | 6.311 | 6.333 | 286,635 | +0.00(+0.00%) |
Feb 06, 2012 | 6.376 | 6.435 | 6.306 | 6.333 | 203,962 | -0.08(-1.26%) |
Feb 03, 2012 | 6.387 | 6.467 | 6.381 | 6.413 | 599,048 | +0.10(+1.54%) |
Feb 02, 2012 | 6.306 | 6.360 | 6.273 | 6.316 | 291,572 | +0.01(+0.17%) |
Feb 01, 2012 | 6.284 | 6.338 | 6.257 | 6.306 | 407,086 | +0.07(+1.12%) |
Jan 31, 2012 | 6.268 | 6.314 | 6.219 | 6.236 | 382,627 | +0.01(+0.09%) |
Jan 30, 2012 | 6.187 | 6.295 | 6.133 | 6.230 | 250,004 | -0.02(-0.26%) |
Jan 27, 2012 | 6.192 | 6.290 | 6.187 | 6.246 | 266,462 | +0.01(+0.17%) |
Jan 26, 2012 | 6.198 | 6.246 | 6.139 | 6.236 | 658,872 | +0.06(+1.05%) |
Jan 25, 2012 | 6.139 | 6.279 | 6.101 | 6.171 | 763,372 | +0.03(+0.53%) |
Jan 24, 2012 | 6.063 | 6.192 | 6.063 | 6.139 | 611,572 | +0.05(+0.89%) |
Jan 23, 2012 | 5.934 | 6.095 | 5.923 | 6.085 | 519,173 | +0.15(+2.54%) |
Jan 20, 2012 | 5.848 | 5.955 | 5.848 | 5.934 | 517,453 | +0.06(+1.10%) |
Jan 19, 2012 | 5.848 | 5.928 | 5.772 | 5.869 | 438,598 | +0.05(+0.93%) |
Jan 18, 2012 | 5.675 | 5.825 | 5.637 | 5.815 | 471,499 | +0.14(+2.47%) |
Jan 17, 2012 | 5.637 | 5.740 | 5.605 | 5.675 | 369,051 | +0.09(+1.64%) |
Jan 13, 2012 | 5.395 | 5.583 | 5.395 | 5.583 | 414,703 | +0.12(+2.17%) |
Jan 12, 2012 | 5.481 | 5.508 | 5.422 | 5.465 | 1,151,948 | -0.01(-0.10%) |
Jan 11, 2012 | 5.422 | 5.476 | 5.379 | 5.470 | 1,847,067 | +0.03(+0.59%) |
Jan 10, 2012 | 5.503 | 5.503 | 5.416 | 5.438 | 357,671 | +0.01(+0.20%) |
Jan 09, 2012 | 5.411 | 5.454 | 5.330 | 5.427 | 848,655 | +0.05(+0.90%) |
Jan 06, 2012 | 5.389 | 5.422 | 5.336 | 5.379 | 306,471 | -0.01(-0.20%) |
Jan 05, 2012 | 5.357 | 5.422 | 5.336 | 5.389 | 361,031 | -0.01(-0.10%) |
Jan 04, 2012 | 5.406 | 5.449 | 5.309 | 5.395 | 688,257 | +0.10(+1.83%) |
Dec 30, 2011 | 5.233 | 5.336 | 5.228 | 5.298 | 245,378 | +0.04(+0.72%) |
Dec 29, 2011 | 5.325 | 5.336 | 5.222 | 5.260 | 255,934 | -0.04(-0.71%) |
Dec 28, 2011 | 5.363 | 5.363 | 5.282 | 5.298 | 239,481 | -0.06(-1.11%) |
Dec 27, 2011 | 5.303 | 5.389 | 5.190 | 5.357 | 161,108 | +0.04(+0.71%) |
Dec 23, 2011 | 5.400 | 5.400 | 5.276 | 5.319 | 131,074 | +0.03(+0.51%) |
Dec 21, 2011 | 5.222 | 5.319 | 5.115 | 5.292 | 187,239 | +0.04(+0.82%) |
Dec 20, 2011 | 5.131 | 5.249 | 5.131 | 5.249 | 273,949 | +0.21(+4.17%) |
Dec 19, 2011 | 5.066 | 5.152 | 5.007 | 5.039 | 294,589 | -0.03(-0.64%) |
Dec 16, 2011 | 4.964 | 5.115 | 4.956 | 5.071 | 601,593 | +0.13(+2.54%) |
Dec 15, 2011 | 4.978 | 4.983 | 4.909 | 4.946 | 457,506 | +0.04(+0.76%) |
Dec 14, 2011 | 4.803 | 4.940 | 4.803 | 4.909 | 308,129 | +0.07(+1.42%) |
Dec 13, 2011 | 4.877 | 4.972 | 4.813 | 4.840 | 275,869 | +0.01(+0.22%) |
Dec 12, 2011 | 4.856 | 4.856 | 4.782 | 4.829 | 198,526 | -0.10(-1.94%) |
Dec 09, 2011 | 4.787 | 4.972 | 4.787 | 4.925 | 311,332 | +0.16(+3.33%) |
Dec 08, 2011 | 4.866 | 4.898 | 4.755 | 4.766 | 391,107 | -0.13(-2.70%) |
Dec 07, 2011 | 4.956 | 4.983 | 4.824 | 4.898 | 487,442 | -0.10(-1.91%) |
Dec 06, 2011 | 4.808 | 5.083 | 4.771 | 4.993 | 555,541 | +0.17(+3.63%) |
Dec 05, 2011 | 4.739 | 4.866 | 4.670 | 4.819 | 488,177 | +0.15(+3.29%) |
Dec 02, 2011 | 4.644 | 4.766 | 4.639 | 4.665 | 381,248 | +0.08(+1.85%) |
Dec 01, 2011 | 4.485 | 4.617 | 4.416 | 4.580 | 614,739 | +0.08(+1.88%) |
Nov 30, 2011 | 4.490 | 4.506 | 4.413 | 4.496 | 1,251,855 | +0.15(+3.41%) |
Nov 29, 2011 | 4.406 | 4.443 | 4.310 | 4.347 | 629,511 | -0.06(-1.44%) |
Nov 28, 2011 | 4.437 | 4.474 | 4.363 | 4.411 | 423,257 | +0.12(+2.84%) |
Nov 25, 2011 | 4.316 | 4.390 | 4.279 | 4.289 | 184,727 | -0.04(-0.86%) |
Nov 23, 2011 | 4.496 | 4.522 | 4.305 | 4.326 | 446,666 | -0.21(-4.67%) |
Nov 22, 2011 | 4.617 | 4.660 | 4.538 | 4.538 | 292,629 | -0.07(-1.49%) |
Nov 21, 2011 | 4.676 | 4.766 | 4.602 | 4.607 | 731,562 | -0.16(-3.44%) |
Nov 18, 2011 | 4.819 | 4.861 | 4.760 | 4.771 | 1,459,101 | -0.04(-0.77%) |
Nov 17, 2011 | 4.850 | 4.901 | 4.776 | 4.808 | 390,248 | -0.01(-0.22%) |
Nov 16, 2011 | 4.850 | 4.930 | 4.819 | 4.819 | 276,701 | -0.08(-1.62%) |
Nov 15, 2011 | 4.856 | 4.956 | 4.835 | 4.898 | 417,910 | +0.02(+0.33%) |
Nov 14, 2011 | 5.041 | 5.041 | 4.872 | 4.882 | 343,742 | -0.20(-3.86%) |
Nov 11, 2011 | 4.999 | 5.094 | 4.999 | 5.078 | 213,698 | +0.14(+2.90%) |
Nov 10, 2011 | 4.962 | 5.004 | 4.909 | 4.935 | 276,480 | +0.05(+1.08%) |
Nov 09, 2011 | 4.983 | 5.041 | 4.856 | 4.882 | 354,095 | -0.23(-4.55%) |
Nov 08, 2011 | 5.041 | 5.136 | 4.877 | 5.115 | 590,161 | +0.12(+2.44%) |
Nov 07, 2011 | 4.988 | 5.025 | 4.856 | 4.993 | 225,380 | -0.02(-0.42%) |
Nov 04, 2011 | 4.967 | 5.036 | 4.903 | 5.015 | 236,558 | -0.02(-0.42%) |
Nov 03, 2011 | 5.068 | 5.068 | 4.946 | 5.036 | 399,570 | +0.03(+0.63%) |
Nov 02, 2011 | 4.983 | 5.052 | 4.882 | 5.004 | 317,434 | +0.11(+2.27%) |
Nov 01, 2011 | 4.925 | 5.094 | 4.877 | 4.893 | 734,465 | -0.22(-4.25%) |
Oct 31, 2011 | 5.136 | 5.237 | 5.046 | 5.110 | 342,311 | -0.15(-2.92%) |
Oct 28, 2011 | 5.237 | 5.322 | 5.163 | 5.263 | 446,551 | +0.02(+0.40%) |
Oct 27, 2011 | 5.057 | 5.322 | 5.036 | 5.242 | 794,143 | +0.34(+7.03%) |
Oct 26, 2011 | 5.004 | 5.163 | 4.766 | 4.898 | 620,157 | +0.13(+2.78%) |
Oct 25, 2011 | 4.750 | 4.840 | 4.686 | 4.766 | 423,710 | -0.04(-0.88%) |
Oct 24, 2011 | 4.766 | 4.813 | 4.686 | 4.808 | 395,351 | +0.04(+0.89%) |
Oct 21, 2011 | 4.628 | 4.766 | 4.586 | 4.766 | 383,329 | +0.22(+4.77%) |
Oct 20, 2011 | 4.490 | 4.559 | 4.406 | 4.549 | 364,499 | +0.06(+1.42%) |
Oct 19, 2011 | 4.506 | 4.607 | 4.459 | 4.485 | 321,404 | -0.03(-0.70%) |
Oct 18, 2011 | 4.332 | 4.570 | 4.310 | 4.517 | 397,349 | +0.20(+4.66%) |
Oct 17, 2011 | 4.332 | 4.422 | 4.300 | 4.316 | 316,257 | -0.07(-1.57%) |
Oct 14, 2011 | 4.469 | 4.469 | 4.332 | 4.384 | 478,553 | -0.02(-0.48%) |
Oct 13, 2011 | 4.432 | 4.485 | 4.374 | 4.406 | 578,063 | -0.07(-1.65%) |
Oct 12, 2011 | 4.416 | 4.522 | 4.353 | 4.480 | 700,242 | +0.11(+2.42%) |
Oct 11, 2011 | 4.310 | 4.453 | 4.279 | 4.374 | 582,765 | +0.01(+0.24%) |
Oct 10, 2011 | 4.157 | 4.363 | 4.088 | 4.363 | 705,095 | +0.29(+7.15%) |
Oct 07, 2011 | 4.294 | 4.363 | 4.056 | 4.072 | 394,852 | -0.21(-4.94%) |
Oct 06, 2011 | 4.167 | 4.294 | 4.141 | 4.284 | 262,100 | +0.07(+1.76%) |
Oct 05, 2011 | 4.379 | 4.395 | 4.072 | 4.210 | 383,229 | -0.17(-3.99%) |
Oct 04, 2011 | 3.987 | 4.390 | 3.903 | 4.384 | 563,697 | +0.36(+8.95%) |
Oct 03, 2011 | 4.363 | 4.395 | 4.024 | 4.024 | 433,307 | -0.32(-7.32%) |
Sep 30, 2011 | 4.427 | 4.496 | 4.337 | 4.342 | 459,984 | -0.16(-3.53%) |
Sep 29, 2011 | 4.443 | 4.512 | 4.400 | 4.501 | 236,496 | +0.16(+3.79%) |
Sep 28, 2011 | 4.575 | 4.644 | 4.326 | 4.337 | 354,223 | -0.22(-4.77%) |
Sep 27, 2011 | 4.469 | 4.628 | 4.427 | 4.554 | 1,012,107 | +0.19(+4.37%) |
Sep 26, 2011 | 4.506 | 4.538 | 4.289 | 4.363 | 737,439 | -0.10(-2.14%) |
Sep 23, 2011 | 4.437 | 4.501 | 4.406 | 4.459 | 428,354 | +0.02(+0.36%) |
Sep 22, 2011 | 4.490 | 4.580 | 4.406 | 4.443 | 1,189,537 | -0.19(-4.11%) |
Sep 21, 2011 | 4.819 | 4.866 | 4.617 | 4.633 | 391,746 | -0.19(-3.85%) |
Sep 20, 2011 | 4.877 | 4.940 | 4.813 | 4.819 | 457,487 | -0.04(-0.76%) |
Sep 19, 2011 | 4.930 | 5.020 | 4.850 | 4.856 | 305,561 | -0.17(-3.47%) |
Sep 16, 2011 | 5.068 | 5.073 | 4.925 | 5.030 | 770,435 | -0.05(-0.90%) |
Sep 15, 2011 | 5.061 | 5.087 | 5.009 | 5.076 | 1,265,294 | +0.06(+1.25%) |
Sep 14, 2011 | 5.019 | 5.066 | 4.931 | 5.014 | 387,901 | +0.05(+0.94%) |
Sep 13, 2011 | 4.993 | 5.066 | 4.910 | 4.967 | 356,076 | +0.01(+0.11%) |
Sep 12, 2011 | 4.889 | 5.024 | 4.884 | 4.962 | 294,716 | -0.02(-0.42%) |
Sep 09, 2011 | 5.014 | 5.076 | 4.884 | 4.983 | 403,485 | -0.09(-1.75%) |
Sep 08, 2011 | 5.082 | 5.144 | 4.988 | 5.071 | 325,106 | -0.06(-1.22%) |
Sep 07, 2011 | 5.113 | 5.149 | 5.014 | 5.134 | 457,541 | +0.11(+2.18%) |
Sep 06, 2011 | 4.899 | 5.045 | 4.884 | 5.024 | 445,520 | -0.03(-0.52%) |
Sep 02, 2011 | 5.092 | 5.181 | 5.014 | 5.050 | 455,990 | -0.17(-3.29%) |
Sep 01, 2011 | 5.389 | 5.451 | 5.160 | 5.222 | 513,858 | -0.17(-3.09%) |
Aug 31, 2011 | 5.415 | 5.441 | 5.337 | 5.389 | 496,482 | +0.00(+0.00%) |
Aug 30, 2011 | 5.384 | 5.415 | 5.279 | 5.389 | 410,697 | -0.02(-0.29%) |
Aug 29, 2011 | 5.217 | 5.410 | 5.217 | 5.404 | 322,789 | +0.24(+4.74%) |
Aug 26, 2011 | 5.082 | 5.227 | 5.030 | 5.160 | 278,995 | +0.03(+0.61%) |
Aug 25, 2011 | 5.316 | 5.342 | 5.108 | 5.129 | 334,196 | -0.16(-3.05%) |
Aug 24, 2011 | 5.170 | 5.326 | 5.102 | 5.290 | 222,934 | +0.10(+2.01%) |
Aug 23, 2011 | 5.144 | 5.196 | 5.061 | 5.186 | 674,727 | +0.07(+1.32%) |
Aug 22, 2011 | 5.306 | 5.306 | 5.061 | 5.118 | 211,794 | -0.08(-1.60%) |
Aug 19, 2011 | 5.123 | 5.264 | 5.061 | 5.201 | 442,925 | -0.02(-0.30%) |
Aug 18, 2011 | 5.342 | 5.430 | 5.186 | 5.217 | 558,717 | -0.28(-5.02%) |
Aug 17, 2011 | 5.483 | 5.581 | 5.399 | 5.493 | 212,608 | +0.05(+0.96%) |
Aug 16, 2011 | 5.446 | 5.524 | 5.373 | 5.441 | 428,177 | -0.09(-1.60%) |
Aug 15, 2011 | 5.483 | 5.545 | 5.467 | 5.529 | 286,130 | +0.11(+2.12%) |
Aug 12, 2011 | 5.415 | 5.524 | 5.311 | 5.415 | 338,020 | +0.03(+0.58%) |
Aug 11, 2011 | 5.279 | 5.498 | 5.201 | 5.384 | 690,820 | +0.15(+2.89%) |
Aug 10, 2011 | 5.399 | 5.524 | 5.207 | 5.233 | 706,477 | -0.36(-6.42%) |
Aug 09, 2011 | 5.415 | 5.608 | 4.920 | 5.592 | 683,424 | +0.60(+12.11%) |
Aug 08, 2011 | 5.415 | 5.524 | 4.983 | 4.988 | 616,822 | -0.59(-10.55%) |
Aug 05, 2011 | 5.883 | 5.883 | 5.503 | 5.576 | 601,057 | -0.26(-4.38%) |
Aug 04, 2011 | 6.123 | 6.159 | 5.831 | 5.831 | 687,885 | -0.36(-5.80%) |
Aug 03, 2011 | 6.211 | 6.232 | 6.071 | 6.191 | 635,515 | +0.00(+0.00%) |
Aug 02, 2011 | 6.326 | 6.347 | 6.185 | 6.191 | 582,773 | -0.19(-2.94%) |