Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 5.794 | 5.869 | 5.589 | 5.612 | 98,154 | -0.17(-3.01%) |
Feb 28, 2012 | 5.831 | 5.862 | 5.771 | 5.786 | 29,935 | -0.04(-0.65%) |
Feb 27, 2012 | 5.854 | 5.877 | 5.778 | 5.824 | 39,669 | -0.02(-0.39%) |
Feb 24, 2012 | 5.801 | 5.862 | 5.784 | 5.847 | 24,724 | +0.05(+0.92%) |
Feb 23, 2012 | 5.687 | 5.800 | 5.627 | 5.794 | 38,237 | +0.13(+2.28%) |
Feb 22, 2012 | 5.680 | 5.687 | 5.643 | 5.665 | 45,702 | +0.01(+0.13%) |
Feb 21, 2012 | 5.703 | 5.703 | 5.596 | 5.657 | 50,232 | +0.02(+0.27%) |
Feb 17, 2012 | 5.687 | 5.771 | 5.604 | 5.642 | 50,478 | -0.02(-0.27%) |
Feb 16, 2012 | 5.740 | 5.809 | 5.574 | 5.657 | 122,239 | -0.06(-1.06%) |
Feb 15, 2012 | 5.756 | 5.938 | 5.718 | 5.718 | 103,731 | -0.03(-0.53%) |
Feb 14, 2012 | 5.869 | 5.869 | 5.612 | 5.748 | 194,287 | -0.01(-0.13%) |
Feb 13, 2012 | 5.210 | 5.825 | 5.157 | 5.756 | 324,162 | +0.57(+10.96%) |
Feb 10, 2012 | 5.232 | 5.263 | 5.157 | 5.187 | 78,320 | -0.06(-1.16%) |
Feb 09, 2012 | 5.346 | 5.369 | 5.119 | 5.248 | 42,257 | -0.12(-2.26%) |
Feb 08, 2012 | 5.399 | 5.535 | 5.293 | 5.369 | 33,343 | +0.03(+0.57%) |
Feb 07, 2012 | 5.233 | 5.376 | 5.104 | 5.339 | 52,110 | +0.12(+2.32%) |
Feb 06, 2012 | 5.263 | 5.331 | 5.180 | 5.218 | 43,291 | -0.08(-1.57%) |
Feb 03, 2012 | 5.384 | 5.414 | 5.225 | 5.301 | 54,378 | -0.03(-0.57%) |
Feb 02, 2012 | 5.422 | 5.422 | 5.271 | 5.331 | 230,661 | -0.15(-2.76%) |
Feb 01, 2012 | 5.339 | 5.611 | 5.293 | 5.482 | 101,549 | +0.16(+2.98%) |
Jan 31, 2012 | 5.293 | 5.422 | 5.195 | 5.324 | 48,317 | +0.04(+0.72%) |
Jan 30, 2012 | 5.331 | 5.354 | 5.203 | 5.286 | 16,661 | -0.20(-3.59%) |
Jan 27, 2012 | 5.195 | 5.505 | 5.195 | 5.482 | 21,254 | +0.05(+0.83%) |
Jan 26, 2012 | 5.603 | 5.732 | 5.437 | 5.437 | 94,212 | -0.08(-1.51%) |
Jan 25, 2012 | 5.286 | 5.573 | 5.203 | 5.520 | 107,209 | +0.19(+3.55%) |
Jan 24, 2012 | 5.339 | 5.339 | 5.225 | 5.331 | 41,298 | -0.01(-0.14%) |
Jan 23, 2012 | 5.324 | 5.369 | 5.293 | 5.339 | 32,691 | +0.05(+0.86%) |
Jan 20, 2012 | 5.006 | 5.293 | 4.976 | 5.293 | 53,112 | +0.27(+5.42%) |
Jan 19, 2012 | 5.013 | 5.089 | 4.908 | 5.021 | 66,790 | +0.11(+2.15%) |
Jan 18, 2012 | 4.930 | 5.051 | 4.908 | 4.915 | 51,193 | -0.08(-1.52%) |
Jan 17, 2012 | 4.983 | 5.013 | 4.908 | 4.991 | 41,160 | +0.02(+0.30%) |
Jan 13, 2012 | 4.877 | 4.998 | 4.832 | 4.976 | 44,483 | +0.05(+1.08%) |
Jan 12, 2012 | 4.998 | 4.998 | 4.906 | 4.923 | 36,430 | -0.03(-0.61%) |
Jan 11, 2012 | 4.840 | 4.976 | 4.840 | 4.953 | 73,848 | +0.13(+2.66%) |
Jan 10, 2012 | 4.696 | 4.915 | 4.688 | 4.824 | 100,902 | +0.15(+3.24%) |
Jan 09, 2012 | 4.628 | 4.696 | 4.605 | 4.673 | 60,429 | +0.06(+1.31%) |
Jan 06, 2012 | 4.802 | 4.832 | 4.582 | 4.613 | 74,295 | -0.17(-3.63%) |
Jan 05, 2012 | 4.809 | 4.817 | 4.730 | 4.787 | 44,183 | -0.02(-0.47%) |
Jan 04, 2012 | 4.659 | 4.824 | 4.591 | 4.809 | 43,280 | +0.26(+5.80%) |
Dec 30, 2011 | 4.568 | 4.565 | 4.508 | 4.545 | 41,171 | -0.02(-0.50%) |
Dec 29, 2011 | 4.530 | 4.583 | 4.470 | 4.568 | 76,612 | +0.07(+1.51%) |
Dec 28, 2011 | 4.583 | 4.606 | 4.500 | 4.500 | 62,440 | -0.10(-2.13%) |
Dec 27, 2011 | 4.643 | 4.734 | 4.583 | 4.598 | 31,208 | -0.03(-0.65%) |
Dec 23, 2011 | 4.606 | 4.674 | 4.530 | 4.628 | 49,734 | -0.07(-1.44%) |
Dec 21, 2011 | 4.591 | 4.734 | 4.553 | 4.696 | 36,461 | +0.10(+2.13%) |
Dec 20, 2011 | 4.613 | 4.741 | 4.553 | 4.598 | 158,867 | +0.02(+0.49%) |
Dec 19, 2011 | 4.576 | 4.659 | 4.553 | 4.576 | 76,444 | -0.04(-0.82%) |
Dec 16, 2011 | 4.741 | 4.772 | 4.613 | 4.613 | 75,448 | -0.16(-3.32%) |
Dec 15, 2011 | 4.787 | 4.839 | 4.696 | 4.772 | 33,494 | -0.01(-0.16%) |
Dec 14, 2011 | 4.809 | 4.854 | 4.606 | 4.779 | 59,396 | -0.08(-1.55%) |
Dec 13, 2011 | 4.900 | 4.952 | 4.787 | 4.854 | 33,170 | -0.01(-0.16%) |
Dec 12, 2011 | 4.854 | 4.885 | 4.794 | 4.862 | 38,295 | +0.04(+0.78%) |
Dec 09, 2011 | 4.824 | 4.860 | 4.666 | 4.824 | 81,346 | +0.09(+1.91%) |
Dec 08, 2011 | 4.779 | 4.930 | 4.734 | 4.734 | 63,316 | -0.11(-2.33%) |
Dec 07, 2011 | 4.862 | 4.982 | 4.764 | 4.847 | 68,314 | -0.05(-1.07%) |
Dec 06, 2011 | 4.982 | 4.997 | 4.742 | 4.900 | 88,005 | -0.09(-1.81%) |
Dec 05, 2011 | 5.050 | 5.200 | 4.907 | 4.990 | 51,191 | -0.02(-0.45%) |
Dec 02, 2011 | 5.140 | 5.185 | 5.005 | 5.012 | 44,901 | -0.08(-1.48%) |
Dec 01, 2011 | 5.133 | 5.320 | 5.005 | 5.087 | 50,243 | -0.08(-1.46%) |
Nov 30, 2011 | 4.900 | 5.283 | 4.809 | 5.163 | 144,625 | +0.36(+7.51%) |
Nov 29, 2011 | 4.704 | 4.892 | 4.622 | 4.802 | 76,091 | +0.08(+1.59%) |
Nov 28, 2011 | 4.809 | 4.899 | 4.682 | 4.727 | 31,220 | +0.01(+0.16%) |
Nov 25, 2011 | 4.802 | 4.832 | 4.697 | 4.719 | 18,341 | -0.05(-0.95%) |
Nov 23, 2011 | 4.817 | 4.960 | 4.734 | 4.764 | 47,873 | -0.14(-2.91%) |
Nov 22, 2011 | 4.817 | 5.042 | 4.810 | 4.907 | 108,908 | -0.27(-5.23%) |
Nov 21, 2011 | 5.283 | 5.350 | 5.095 | 5.178 | 76,833 | -0.16(-2.96%) |
Nov 18, 2011 | 5.298 | 5.348 | 5.193 | 5.335 | 11,601 | +0.02(+0.42%) |
Nov 17, 2011 | 5.253 | 5.335 | 5.193 | 5.313 | 21,291 | +0.05(+0.86%) |
Nov 16, 2011 | 5.275 | 5.320 | 5.148 | 5.268 | 26,558 | -0.02(-0.43%) |
Nov 15, 2011 | 5.335 | 5.358 | 5.230 | 5.290 | 42,463 | -0.04(-0.71%) |
Nov 14, 2011 | 5.448 | 5.471 | 5.254 | 5.328 | 30,662 | -0.08(-1.53%) |
Nov 11, 2011 | 5.320 | 5.418 | 5.296 | 5.411 | 27,906 | +0.16(+3.00%) |
Nov 10, 2011 | 5.298 | 5.350 | 5.230 | 5.253 | 48,951 | -0.02(-0.43%) |
Nov 09, 2011 | 5.335 | 5.403 | 5.245 | 5.275 | 28,946 | -0.07(-1.27%) |
Nov 08, 2011 | 5.350 | 5.422 | 5.283 | 5.343 | 89,590 | -0.01(-0.14%) |
Nov 07, 2011 | 5.755 | 5.755 | 5.290 | 5.350 | 56,783 | +0.03(+0.56%) |
Nov 04, 2011 | 5.530 | 5.685 | 5.320 | 5.320 | 132,263 | -0.41(-7.19%) |
Nov 03, 2011 | 5.695 | 5.763 | 5.545 | 5.733 | 41,471 | +0.07(+1.19%) |
Nov 02, 2011 | 5.530 | 5.687 | 5.440 | 5.665 | 32,088 | +0.19(+3.42%) |
Nov 01, 2011 | 5.635 | 5.635 | 5.418 | 5.478 | 84,300 | -0.22(-3.81%) |
Oct 31, 2011 | 5.598 | 5.695 | 5.553 | 5.695 | 42,489 | -0.00(-0.00%) |
Oct 28, 2011 | 5.583 | 5.695 | 5.500 | 5.695 | 49,103 | +0.13(+2.29%) |
Oct 27, 2011 | 5.748 | 5.748 | 5.538 | 5.568 | 115,229 | -0.01(-0.27%) |
Oct 26, 2011 | 5.478 | 5.613 | 5.448 | 5.583 | 27,440 | +0.17(+3.19%) |
Oct 25, 2011 | 5.395 | 5.643 | 5.358 | 5.410 | 58,336 | +0.01(+0.28%) |
Oct 24, 2011 | 5.425 | 5.436 | 5.328 | 5.395 | 34,381 | +0.00(+0.00%) |
Oct 21, 2011 | 5.328 | 5.455 | 5.268 | 5.395 | 35,589 | +0.13(+2.42%) |
Oct 20, 2011 | 5.403 | 5.508 | 5.246 | 5.268 | 85,660 | -0.11(-2.09%) |
Oct 19, 2011 | 5.560 | 5.598 | 5.380 | 5.380 | 88,655 | -0.15(-2.71%) |
Oct 18, 2011 | 5.560 | 5.665 | 5.395 | 5.530 | 146,617 | +0.02(+0.41%) |
Oct 17, 2011 | 5.695 | 5.695 | 5.275 | 5.508 | 95,000 | +0.07(+1.38%) |
Oct 14, 2011 | 5.238 | 5.845 | 5.208 | 5.433 | 240,269 | +0.27(+5.22%) |
Oct 13, 2011 | 4.691 | 5.246 | 4.534 | 5.163 | 224,944 | +0.43(+9.19%) |
Oct 12, 2011 | 4.571 | 4.728 | 4.571 | 4.728 | 33,307 | +0.21(+4.64%) |
Oct 11, 2011 | 4.676 | 4.773 | 4.496 | 4.519 | 64,423 | -0.17(-3.67%) |
Oct 10, 2011 | 4.654 | 4.788 | 4.624 | 4.691 | 31,045 | +0.16(+3.64%) |
Oct 07, 2011 | 4.624 | 4.683 | 4.489 | 4.526 | 45,841 | -0.13(-2.74%) |
Oct 06, 2011 | 4.556 | 4.683 | 4.481 | 4.654 | 42,745 | +0.09(+1.97%) |
Oct 05, 2011 | 4.519 | 4.631 | 4.421 | 4.564 | 46,491 | +0.04(+0.99%) |
Oct 04, 2011 | 4.705 | 4.750 | 4.302 | 4.519 | 93,389 | -0.22(-4.57%) |
Oct 03, 2011 | 5.041 | 5.079 | 4.720 | 4.735 | 28,561 | -0.33(-6.49%) |
Sep 30, 2011 | 4.810 | 5.094 | 4.787 | 5.064 | 40,413 | +0.21(+4.31%) |
Sep 29, 2011 | 5.034 | 5.034 | 4.780 | 4.855 | 45,644 | -0.14(-2.84%) |
Sep 28, 2011 | 5.168 | 5.168 | 4.929 | 4.997 | 47,200 | -0.17(-3.32%) |
Sep 27, 2011 | 4.929 | 5.258 | 4.929 | 5.168 | 72,375 | +0.31(+6.46%) |
Sep 26, 2011 | 5.056 | 5.056 | 4.728 | 4.855 | 58,607 | -0.15(-2.99%) |
Sep 23, 2011 | 5.101 | 5.101 | 4.855 | 5.004 | 73,120 | -0.10(-2.05%) |
Sep 22, 2011 | 5.244 | 5.288 | 5.041 | 5.109 | 47,798 | -0.24(-4.47%) |
Sep 21, 2011 | 5.415 | 5.497 | 5.303 | 5.348 | 47,705 | -0.10(-1.78%) |
Sep 20, 2011 | 5.475 | 5.676 | 5.422 | 5.445 | 99,259 | +0.01(+0.28%) |
Sep 19, 2011 | 5.490 | 5.505 | 5.314 | 5.430 | 108,065 | -0.07(-1.22%) |
Sep 16, 2011 | 5.221 | 5.566 | 5.221 | 5.497 | 102,968 | +0.25(+4.84%) |
Sep 15, 2011 | 5.153 | 5.243 | 5.153 | 5.243 | 57,314 | +0.09(+1.74%) |
Sep 14, 2011 | 5.109 | 5.295 | 5.056 | 5.153 | 86,519 | +0.06(+1.17%) |
Sep 13, 2011 | 5.079 | 5.139 | 5.041 | 5.094 | 28,060 | +0.01(+0.29%) |
Sep 12, 2011 | 5.161 | 5.213 | 5.049 | 5.079 | 36,542 | -0.10(-2.02%) |
Sep 09, 2011 | 5.139 | 5.280 | 5.139 | 5.183 | 24,038 | +0.04(+0.73%) |
Sep 08, 2011 | 5.303 | 5.340 | 5.146 | 5.146 | 51,649 | -0.16(-2.96%) |
Sep 07, 2011 | 5.511 | 5.519 | 5.261 | 5.303 | 38,079 | -0.16(-3.00%) |
Sep 06, 2011 | 4.990 | 5.541 | 4.990 | 5.467 | 243,582 | +0.39(+7.62%) |
Sep 02, 2011 | 5.288 | 5.355 | 5.035 | 5.079 | 136,412 | -0.10(-2.01%) |
Sep 01, 2011 | 5.139 | 5.251 | 5.102 | 5.184 | 60,016 | +0.02(+0.43%) |
Aug 31, 2011 | 5.169 | 5.273 | 5.132 | 5.161 | 31,072 | -0.01(-0.29%) |
Aug 30, 2011 | 5.273 | 5.332 | 5.048 | 5.176 | 209,022 | -0.10(-1.84%) |
Aug 29, 2011 | 5.213 | 5.318 | 5.206 | 5.273 | 33,245 | +0.10(+2.02%) |
Aug 26, 2011 | 5.094 | 5.213 | 5.094 | 5.169 | 19,472 | +0.04(+0.87%) |
Aug 25, 2011 | 5.131 | 5.251 | 5.065 | 5.124 | 48,988 | +0.02(+0.44%) |
Aug 24, 2011 | 4.871 | 5.102 | 4.796 | 5.102 | 124,425 | +0.23(+4.74%) |
Aug 23, 2011 | 4.834 | 4.893 | 4.811 | 4.871 | 25,442 | +0.08(+1.71%) |
Aug 22, 2011 | 4.915 | 5.020 | 4.767 | 4.789 | 43,081 | -0.02(-0.46%) |
Aug 19, 2011 | 4.938 | 4.990 | 4.811 | 4.811 | 49,285 | -0.20(-4.01%) |
Aug 18, 2011 | 4.908 | 5.050 | 4.841 | 5.012 | 53,365 | +0.06(+1.20%) |
Aug 17, 2011 | 5.258 | 5.258 | 4.938 | 4.953 | 68,605 | -0.25(-4.86%) |
Aug 16, 2011 | 5.355 | 5.377 | 5.124 | 5.206 | 36,778 | -0.24(-4.38%) |
Aug 15, 2011 | 5.519 | 5.519 | 5.348 | 5.444 | 24,703 | -0.07(-1.22%) |
Aug 12, 2011 | 5.400 | 5.571 | 5.362 | 5.511 | 37,044 | +0.13(+2.35%) |
Aug 11, 2011 | 5.243 | 5.497 | 5.206 | 5.385 | 39,667 | +0.15(+2.85%) |
Aug 10, 2011 | 4.939 | 5.355 | 4.805 | 5.236 | 72,868 | +0.20(+3.98%) |
Aug 09, 2011 | 5.095 | 5.131 | 4.679 | 5.035 | 86,268 | +0.22(+4.63%) |
Aug 08, 2011 | 5.087 | 5.132 | 4.456 | 4.812 | 184,184 | -0.39(-7.43%) |
Aug 05, 2011 | 5.236 | 5.332 | 4.976 | 5.199 | 131,965 | -0.04(-0.85%) |
Aug 04, 2011 | 5.667 | 5.667 | 5.236 | 5.243 | 133,363 | -0.49(-8.55%) |
Aug 03, 2011 | 5.808 | 5.860 | 5.673 | 5.733 | 65,617 | -0.05(-0.90%) |
Aug 02, 2011 | 5.525 | 5.875 | 5.525 | 5.785 | 73,023 | +0.24(+4.28%) |
Aug 01, 2011 | 5.674 | 5.674 | 5.511 | 5.548 | 37,405 | -0.02(-0.40%) |
Jul 29, 2011 | 5.681 | 5.763 | 5.533 | 5.570 | 99,469 | -0.14(-2.47%) |
Jul 28, 2011 | 5.733 | 5.793 | 5.659 | 5.711 | 34,009 | -0.02(-0.39%) |
Jul 27, 2011 | 5.956 | 5.964 | 5.681 | 5.733 | 70,451 | -0.22(-3.74%) |
Jul 26, 2011 | 6.075 | 6.075 | 5.942 | 5.956 | 23,762 | -0.08(-1.35%) |
Jul 25, 2011 | 6.016 | 6.276 | 6.016 | 6.038 | 31,747 | -0.07(-1.22%) |
Jul 22, 2011 | 6.231 | 6.298 | 6.075 | 6.112 | 35,598 | -0.13(-2.14%) |
Jul 21, 2011 | 6.461 | 6.461 | 6.216 | 6.246 | 35,323 | -0.18(-2.77%) |
Jul 20, 2011 | 6.261 | 6.446 | 6.149 | 6.424 | 58,668 | +0.18(+2.85%) |
Jul 19, 2011 | 6.201 | 6.253 | 6.133 | 6.246 | 29,556 | +0.13(+2.19%) |
Jul 18, 2011 | 6.201 | 6.201 | 5.904 | 6.112 | 58,238 | -0.10(-1.56%) |
Jul 15, 2011 | 6.238 | 6.253 | 6.012 | 6.209 | 46,923 | +0.02(+0.36%) |
Jul 14, 2011 | 6.134 | 6.432 | 6.045 | 6.186 | 113,549 | +0.10(+1.59%) |
Jul 13, 2011 | 6.045 | 6.179 | 5.904 | 6.090 | 67,136 | +0.10(+1.61%) |
Jul 12, 2011 | 5.986 | 6.105 | 5.889 | 5.993 | 60,080 | +0.01(+0.25%) |
Jul 11, 2011 | 5.971 | 6.090 | 5.919 | 5.978 | 49,460 | -0.08(-1.35%) |
Jul 08, 2011 | 5.785 | 6.140 | 5.704 | 6.060 | 137,844 | +0.23(+3.95%) |
Jul 07, 2011 | 5.711 | 5.889 | 5.592 | 5.830 | 64,238 | +0.16(+2.75%) |
Jul 06, 2011 | 5.615 | 5.718 | 5.533 | 5.674 | 60,935 | +0.07(+1.19%) |
Jul 05, 2011 | 5.318 | 5.659 | 5.230 | 5.607 | 70,524 | +0.29(+5.43%) |
Jul 01, 2011 | 5.326 | 5.363 | 5.237 | 5.318 | 31,803 | -0.02(-0.42%) |
Jun 30, 2011 | 5.385 | 5.430 | 5.318 | 5.341 | 26,541 | -0.01(-0.28%) |
Jun 29, 2011 | 5.385 | 5.548 | 5.318 | 5.355 | 85,175 | -0.07(-1.23%) |
Jun 28, 2011 | 5.259 | 5.452 | 5.193 | 5.422 | 64,564 | +0.15(+2.81%) |
Jun 27, 2011 | 5.178 | 5.393 | 5.151 | 5.274 | 48,253 | +0.13(+2.45%) |
Jun 24, 2011 | 5.237 | 5.281 | 5.148 | 5.148 | 106,134 | -0.07(-1.28%) |
Jun 23, 2011 | 5.252 | 5.304 | 5.185 | 5.215 | 46,288 | -0.08(-1.54%) |
Jun 22, 2011 | 5.422 | 5.548 | 5.259 | 5.296 | 68,996 | -0.17(-3.12%) |
Jun 21, 2011 | 5.437 | 5.518 | 5.267 | 5.467 | 52,024 | +0.06(+1.10%) |
Jun 20, 2011 | 5.185 | 5.489 | 5.104 | 5.407 | 200,985 | -0.02(-0.41%) |
Jun 17, 2011 | 5.178 | 5.430 | 5.141 | 5.430 | 104,705 | +0.28(+5.47%) |
Jun 16, 2011 | 5.252 | 5.267 | 5.048 | 5.148 | 77,465 | -0.11(-2.11%) |
Jun 15, 2011 | 5.133 | 5.281 | 5.074 | 5.259 | 50,672 | +0.08(+1.57%) |
Jun 14, 2011 | 5.267 | 5.267 | 5.089 | 5.178 | 140,257 | -0.04(-0.85%) |
Jun 13, 2011 | 5.489 | 5.489 | 4.978 | 5.222 | 305,766 | -0.25(-4.60%) |
Jun 10, 2011 | 5.489 | 5.570 | 5.348 | 5.474 | 97,321 | -0.01(-0.14%) |
Jun 09, 2011 | 5.385 | 5.570 | 5.385 | 5.481 | 37,641 | +0.10(+1.93%) |
Jun 08, 2011 | 5.429 | 5.489 | 5.282 | 5.378 | 116,880 | -0.06(-1.09%) |
Jun 07, 2011 | 5.429 | 5.629 | 5.378 | 5.437 | 86,903 | +0.01(+0.14%) |
Jun 06, 2011 | 5.444 | 5.599 | 5.370 | 5.429 | 111,623 | -0.07(-1.34%) |
Jun 03, 2011 | 5.658 | 5.673 | 5.392 | 5.503 | 171,480 | -0.48(-8.02%) |
May 24, 2011 | 6.102 | 6.146 | 5.895 | 5.983 | 57,387 | -0.08(-1.34%) |
May 23, 2011 | 5.947 | 6.131 | 5.887 | 6.065 | 53,419 | -0.02(-0.36%) |
May 20, 2011 | 6.013 | 6.087 | 5.984 | 6.087 | 29,281 | +0.03(+0.49%) |
May 19, 2011 | 6.131 | 6.190 | 5.991 | 6.057 | 47,926 | -0.13(-2.03%) |
May 18, 2011 | 5.592 | 6.220 | 5.540 | 6.183 | 237,961 | +0.63(+11.30%) |
May 17, 2011 | 6.220 | 6.264 | 5.444 | 5.555 | 754,333 | -0.71(-11.32%) |
May 16, 2011 | 6.545 | 6.567 | 6.212 | 6.264 | 81,735 | -0.35(-5.25%) |
May 13, 2011 | 6.648 | 6.781 | 6.582 | 6.611 | 40,031 | -0.05(-0.78%) |
May 12, 2011 | 6.885 | 6.907 | 6.619 | 6.663 | 109,515 | -0.24(-3.53%) |
May 11, 2011 | 7.114 | 7.224 | 6.885 | 6.907 | 54,998 | -0.26(-3.61%) |
May 10, 2011 | 7.165 | 7.254 | 7.099 | 7.165 | 45,792 | +0.01(+0.10%) |
May 09, 2011 | 6.796 | 7.217 | 6.545 | 7.158 | 64,487 | +0.35(+5.21%) |
May 06, 2011 | 6.981 | 7.047 | 6.641 | 6.803 | 84,657 | -0.06(-0.86%) |
May 05, 2011 | 7.010 | 7.084 | 6.686 | 6.862 | 126,100 | -0.17(-2.41%) |
May 04, 2011 | 7.187 | 7.268 | 6.871 | 7.032 | 158,318 | -0.17(-2.35%) |
May 03, 2011 | 7.017 | 7.275 | 7.010 | 7.202 | 92,803 | +0.14(+1.98%) |
May 02, 2011 | 7.194 | 7.305 | 7.025 | 7.062 | 56,503 | -0.20(-2.74%) |
Apr 29, 2011 | 7.378 | 7.393 | 7.179 | 7.261 | 44,522 | -0.13(-1.79%) |
Apr 28, 2011 | 7.401 | 7.533 | 7.283 | 7.393 | 38,750 | +0.00(+0.00%) |
Apr 27, 2011 | 7.253 | 7.445 | 7.224 | 7.393 | 91,526 | +0.11(+1.52%) |
Apr 26, 2011 | 7.378 | 7.555 | 7.283 | 7.283 | 56,115 | +0.02(+0.30%) |
Apr 25, 2011 | 7.408 | 7.423 | 7.135 | 7.261 | 74,718 | -0.15(-1.99%) |
Apr 21, 2011 | 7.386 | 7.695 | 7.312 | 7.408 | 114,681 | +0.04(+0.50%) |
Apr 20, 2011 | 7.467 | 7.718 | 7.253 | 7.371 | 211,588 | -0.01(-0.20%) |
Apr 19, 2011 | 6.678 | 7.460 | 6.671 | 7.386 | 344,427 | +0.71(+10.72%) |
Apr 18, 2011 | 6.531 | 6.700 | 6.523 | 6.671 | 32,911 | +0.11(+1.69%) |
Apr 15, 2011 | 6.649 | 6.663 | 6.494 | 6.560 | 29,083 | -0.07(-1.00%) |
Apr 14, 2011 | 6.523 | 6.649 | 6.442 | 6.627 | 56,746 | +0.07(+1.01%) |
Apr 13, 2011 | 6.708 | 6.708 | 6.560 | 6.560 | 39,083 | -0.10(-1.44%) |
Apr 12, 2011 | 6.840 | 6.892 | 6.649 | 6.656 | 116,870 | -0.37(-5.25%) |
Apr 11, 2011 | 7.039 | 7.157 | 6.840 | 7.025 | 124,027 | -0.03(-0.42%) |
Apr 08, 2011 | 7.003 | 7.202 | 6.907 | 7.054 | 136,555 | +0.13(+1.81%) |
Apr 07, 2011 | 7.098 | 7.187 | 6.826 | 6.929 | 142,700 | -0.16(-2.29%) |
Apr 06, 2011 | 6.532 | 7.098 | 6.436 | 7.091 | 254,796 | +0.56(+8.56%) |
Apr 05, 2011 | 5.886 | 6.576 | 5.886 | 6.532 | 264,962 | +0.54(+9.09%) |
Apr 04, 2011 | 5.988 | 5.988 | 5.921 | 5.988 | 40,427 | +0.01(+0.12%) |
Apr 01, 2011 | 5.921 | 5.980 | 5.914 | 5.980 | 47,410 | +0.01(+0.25%) |
Mar 31, 2011 | 5.943 | 6.053 | 5.914 | 5.966 | 57,501 | +0.03(+0.48%) |
Mar 30, 2011 | 5.936 | 6.083 | 5.892 | 5.937 | 65,330 | +0.00(+0.01%) |
Mar 29, 2011 | 5.929 | 6.010 | 5.885 | 5.936 | 37,471 | -0.01(-0.25%) |
Mar 28, 2011 | 5.951 | 6.046 | 5.833 | 5.951 | 46,655 | -0.01(-0.12%) |
Mar 25, 2011 | 6.076 | 6.076 | 5.936 | 5.958 | 13,309 | -0.11(-1.82%) |
Mar 24, 2011 | 5.973 | 6.076 | 5.929 | 6.069 | 40,565 | +0.10(+1.73%) |
Mar 23, 2011 | 5.899 | 6.010 | 5.885 | 5.966 | 22,280 | +0.04(+0.68%) |
Mar 22, 2011 | 5.995 | 5.995 | 5.903 | 5.925 | 23,026 | -0.07(-1.17%) |
Mar 21, 2011 | 5.936 | 6.024 | 5.840 | 5.995 | 44,617 | +0.07(+1.12%) |
Mar 18, 2011 | 5.958 | 5.995 | 5.899 | 5.929 | 23,286 | +0.01(+0.12%) |
Mar 17, 2011 | 6.010 | 6.010 | 5.892 | 5.921 | 27,239 | +0.00(+0.00%) |
Mar 16, 2011 | 6.017 | 6.024 | 5.888 | 5.921 | 54,177 | -0.07(-1.23%) |
Mar 15, 2011 | 5.848 | 6.024 | 5.782 | 5.995 | 78,262 | +0.09(+1.50%) |
Mar 14, 2011 | 5.995 | 5.995 | 5.760 | 5.907 | 60,124 | -0.16(-2.61%) |
Mar 11, 2011 | 6.061 | 6.069 | 5.907 | 6.065 | 60,164 | -0.00(-0.06%) |
Mar 10, 2011 | 6.113 | 6.172 | 5.855 | 6.069 | 184,149 | -0.08(-1.32%) |
Mar 09, 2011 | 6.142 | 6.193 | 6.098 | 6.149 | 95,141 | -0.04(-0.71%) |
Mar 08, 2011 | 6.091 | 6.193 | 6.076 | 6.193 | 66,180 | +0.10(+1.56%) |
Mar 07, 2011 | 6.179 | 6.179 | 6.091 | 6.098 | 41,477 | -0.03(-0.48%) |
Mar 04, 2011 | 6.142 | 6.163 | 6.098 | 6.127 | 40,370 | +0.01(+0.12%) |
Mar 03, 2011 | 6.083 | 6.164 | 6.054 | 6.120 | 95,893 | +0.10(+1.71%) |
Mar 02, 2011 | 6.113 | 6.113 | 6.010 | 6.017 | 83,074 | -0.10(-1.56%) |