Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.546 | 5.546 | 5.216 | 5.348 | 104,899 | -0.20(-3.58%) |
Nov 29, 2012 | 5.387 | 5.546 | 5.261 | 5.546 | 84,795 | +0.18(+3.33%) |
Nov 28, 2012 | 5.202 | 5.367 | 5.182 | 5.367 | 54,997 | +0.19(+3.58%) |
Nov 27, 2012 | 5.261 | 5.295 | 5.122 | 5.182 | 95,434 | -0.07(-1.26%) |
Nov 26, 2012 | 5.235 | 5.295 | 5.195 | 5.248 | 81,505 | -0.01(-0.25%) |
Nov 23, 2012 | 5.255 | 5.294 | 5.169 | 5.261 | 36,861 | +0.00(+0.00%) |
Nov 21, 2012 | 5.215 | 5.275 | 5.189 | 5.261 | 51,003 | +0.05(+1.02%) |
Nov 20, 2012 | 5.175 | 5.261 | 5.129 | 5.208 | 41,705 | +0.01(+0.13%) |
Nov 19, 2012 | 5.195 | 5.295 | 5.109 | 5.202 | 134,224 | +0.07(+1.29%) |
Nov 16, 2012 | 4.957 | 5.195 | 4.937 | 5.136 | 98,645 | +0.15(+3.06%) |
Nov 15, 2012 | 4.817 | 4.990 | 4.745 | 4.983 | 95,886 | +0.15(+3.16%) |
Nov 14, 2012 | 5.023 | 5.109 | 4.784 | 4.831 | 124,956 | -0.21(-4.21%) |
Nov 13, 2012 | 4.958 | 5.141 | 4.912 | 5.043 | 134,567 | -0.16(-3.14%) |
Nov 12, 2012 | 5.193 | 5.246 | 5.141 | 5.206 | 81,991 | +0.03(+0.63%) |
Nov 09, 2012 | 5.193 | 5.272 | 5.174 | 5.174 | 59,856 | -0.03(-0.63%) |
Nov 08, 2012 | 5.220 | 5.298 | 5.206 | 5.206 | 83,734 | -0.03(-0.63%) |
Nov 07, 2012 | 5.357 | 5.377 | 5.239 | 5.239 | 66,236 | -0.19(-3.50%) |
Nov 06, 2012 | 5.364 | 5.436 | 5.364 | 5.429 | 37,344 | +0.03(+0.61%) |
Nov 05, 2012 | 5.292 | 5.429 | 5.292 | 5.396 | 37,045 | +0.09(+1.73%) |
Nov 02, 2012 | 5.409 | 5.409 | 5.298 | 5.305 | 81,485 | -0.08(-1.46%) |
Nov 01, 2012 | 5.351 | 5.423 | 5.344 | 5.383 | 71,403 | +0.02(+0.37%) |
Oct 31, 2012 | 5.324 | 5.442 | 5.305 | 5.364 | 61,488 | +0.03(+0.49%) |
Oct 26, 2012 | 5.351 | 5.337 | 5.337 | 5.337 | 49,167 | -0.03(-0.49%) |
Oct 25, 2012 | 5.285 | 5.364 | 5.239 | 5.364 | 47,457 | +0.10(+1.99%) |
Oct 24, 2012 | 5.337 | 5.396 | 5.239 | 5.259 | 38,411 | -0.07(-1.23%) |
Oct 23, 2012 | 5.364 | 5.396 | 5.311 | 5.324 | 41,287 | +0.07(+1.25%) |
Oct 19, 2012 | 5.305 | 5.390 | 5.252 | 5.259 | 79,682 | -0.07(-1.23%) |
Oct 18, 2012 | 5.482 | 5.482 | 5.305 | 5.324 | 56,996 | -0.14(-2.63%) |
Oct 17, 2012 | 5.468 | 5.521 | 5.403 | 5.468 | 25,348 | +0.01(+0.12%) |
Oct 16, 2012 | 5.678 | 5.678 | 5.436 | 5.462 | 75,446 | -0.18(-3.25%) |
Oct 15, 2012 | 5.599 | 5.658 | 5.482 | 5.645 | 40,940 | +0.08(+1.41%) |
Oct 12, 2012 | 5.547 | 5.658 | 5.495 | 5.567 | 68,926 | +0.01(+0.12%) |
Oct 11, 2012 | 5.344 | 5.626 | 5.344 | 5.560 | 111,166 | +0.25(+4.69%) |
Oct 10, 2012 | 5.396 | 5.426 | 5.239 | 5.311 | 147,776 | -0.10(-1.82%) |
Oct 09, 2012 | 5.488 | 5.508 | 5.370 | 5.409 | 61,959 | -0.08(-1.43%) |
Oct 08, 2012 | 5.468 | 5.540 | 5.462 | 5.488 | 121,630 | -0.01(-0.24%) |
Oct 05, 2012 | 5.482 | 5.567 | 5.468 | 5.501 | 51,759 | +0.03(+0.48%) |
Oct 04, 2012 | 5.508 | 5.527 | 5.436 | 5.475 | 75,463 | +0.01(+0.12%) |
Oct 03, 2012 | 5.482 | 5.514 | 5.396 | 5.468 | 87,643 | -0.01(-0.24%) |
Oct 02, 2012 | 5.488 | 5.495 | 5.383 | 5.482 | 99,036 | +0.03(+0.60%) |
Oct 01, 2012 | 5.357 | 5.501 | 5.357 | 5.449 | 65,686 | +0.10(+1.96%) |
Sep 28, 2012 | 5.278 | 5.396 | 5.278 | 5.344 | 112,397 | +0.03(+0.62%) |
Sep 27, 2012 | 5.239 | 5.331 | 5.239 | 5.311 | 66,597 | +0.08(+1.50%) |
Sep 26, 2012 | 5.259 | 5.295 | 5.206 | 5.233 | 67,436 | -0.04(-0.75%) |
Sep 25, 2012 | 5.390 | 5.396 | 5.239 | 5.272 | 106,164 | -0.08(-1.47%) |
Sep 24, 2012 | 5.206 | 5.416 | 5.206 | 5.351 | 54,556 | +0.14(+2.77%) |
Sep 21, 2012 | 5.429 | 5.436 | 5.206 | 5.206 | 183,892 | -0.17(-3.17%) |
Sep 20, 2012 | 5.324 | 5.396 | 5.324 | 5.377 | 47,859 | +0.01(+0.12%) |
Sep 19, 2012 | 5.298 | 5.396 | 5.298 | 5.370 | 65,719 | +0.06(+1.11%) |
Sep 18, 2012 | 5.200 | 5.324 | 5.200 | 5.311 | 108,079 | +0.07(+1.38%) |
Sep 17, 2012 | 5.252 | 5.292 | 5.206 | 5.239 | 101,811 | -0.05(-0.99%) |
Sep 14, 2012 | 5.298 | 5.370 | 5.273 | 5.292 | 113,108 | +0.01(+0.12%) |
Sep 13, 2012 | 5.305 | 5.305 | 5.246 | 5.285 | 112,867 | -0.01(-0.12%) |
Sep 12, 2012 | 5.305 | 5.305 | 5.265 | 5.292 | 100,120 | +0.01(+0.25%) |
Sep 11, 2012 | 5.259 | 5.305 | 5.233 | 5.278 | 361,185 | +0.04(+0.75%) |
Sep 10, 2012 | 5.239 | 5.272 | 5.233 | 5.239 | 108,572 | -0.01(-0.12%) |
Sep 07, 2012 | 5.305 | 5.311 | 5.233 | 5.246 | 111,536 | -0.01(-0.25%) |
Sep 06, 2012 | 5.292 | 5.337 | 5.246 | 5.259 | 111,673 | -0.02(-0.37%) |
Sep 05, 2012 | 5.298 | 5.337 | 5.239 | 5.278 | 126,384 | -0.05(-0.86%) |
Sep 04, 2012 | 5.403 | 5.423 | 5.246 | 5.324 | 127,089 | -0.07(-1.33%) |
Aug 31, 2012 | 5.455 | 5.455 | 5.292 | 5.396 | 96,239 | +0.00(+0.00%) |
Aug 30, 2012 | 5.436 | 5.525 | 5.298 | 5.396 | 266,836 | -0.50(-8.44%) |
Aug 29, 2012 | 5.665 | 5.894 | 5.547 | 5.894 | 85,229 | +0.28(+4.90%) |
Aug 27, 2012 | 5.678 | 5.724 | 5.580 | 5.619 | 30,381 | -0.03(-0.46%) |
Aug 24, 2012 | 5.468 | 5.809 | 5.442 | 5.645 | 94,299 | +0.18(+3.36%) |
Aug 23, 2012 | 5.567 | 5.567 | 5.409 | 5.462 | 32,250 | -0.09(-1.65%) |
Aug 22, 2012 | 5.554 | 5.645 | 5.547 | 5.554 | 37,552 | -0.03(-0.47%) |
Aug 21, 2012 | 5.698 | 5.750 | 5.535 | 5.580 | 53,687 | -0.09(-1.62%) |
Aug 20, 2012 | 5.698 | 5.698 | 5.515 | 5.671 | 54,128 | -0.03(-0.46%) |
Aug 17, 2012 | 5.547 | 5.698 | 5.540 | 5.698 | 95,272 | +0.13(+2.35%) |
Aug 16, 2012 | 5.403 | 5.567 | 5.396 | 5.567 | 70,928 | +0.15(+2.78%) |
Aug 15, 2012 | 5.364 | 5.442 | 5.364 | 5.416 | 24,964 | +0.06(+1.10%) |
Aug 14, 2012 | 5.467 | 5.526 | 5.338 | 5.357 | 55,568 | -0.10(-1.78%) |
Aug 13, 2012 | 5.461 | 5.491 | 5.318 | 5.454 | 90,468 | -0.03(-0.47%) |
Aug 10, 2012 | 5.545 | 5.545 | 5.480 | 5.480 | 14,823 | -0.07(-1.28%) |
Aug 09, 2012 | 5.487 | 5.564 | 5.461 | 5.551 | 18,571 | +0.08(+1.42%) |
Aug 08, 2012 | 5.474 | 5.564 | 5.454 | 5.474 | 36,236 | -0.01(-0.24%) |
Aug 07, 2012 | 5.519 | 5.571 | 5.454 | 5.487 | 83,685 | -0.02(-0.35%) |
Aug 06, 2012 | 5.312 | 5.519 | 5.286 | 5.506 | 59,371 | +0.17(+3.28%) |
Aug 03, 2012 | 5.279 | 5.370 | 5.253 | 5.331 | 59,187 | +0.15(+2.88%) |
Aug 02, 2012 | 5.215 | 5.279 | 5.182 | 5.182 | 63,567 | -0.03(-0.62%) |
Aug 01, 2012 | 5.247 | 5.312 | 5.202 | 5.215 | 107,100 | -0.01(-0.12%) |
Jul 31, 2012 | 5.247 | 5.292 | 5.182 | 5.221 | 93,359 | -0.05(-0.86%) |
Jul 30, 2012 | 5.377 | 5.402 | 5.260 | 5.266 | 28,431 | -0.13(-2.40%) |
Jul 27, 2012 | 5.357 | 5.409 | 5.312 | 5.396 | 67,157 | +0.05(+0.97%) |
Jul 26, 2012 | 5.357 | 5.396 | 5.305 | 5.344 | 112,344 | +0.07(+1.35%) |
Jul 25, 2012 | 5.228 | 5.331 | 5.207 | 5.273 | 53,237 | +0.10(+2.00%) |
Jul 24, 2012 | 5.215 | 5.234 | 5.156 | 5.169 | 46,229 | -0.01(-0.13%) |
Jul 23, 2012 | 5.195 | 5.247 | 5.169 | 5.176 | 66,690 | -0.10(-1.84%) |
Jul 20, 2012 | 5.305 | 5.331 | 5.266 | 5.273 | 92,070 | -0.05(-0.97%) |
Jul 19, 2012 | 5.532 | 5.545 | 5.312 | 5.325 | 129,573 | -0.20(-3.63%) |
Jul 18, 2012 | 5.506 | 5.629 | 5.506 | 5.526 | 66,671 | +0.00(+0.00%) |
Jul 17, 2012 | 5.538 | 5.538 | 5.435 | 5.526 | 50,176 | +0.00(+0.00%) |
Jul 16, 2012 | 5.480 | 5.532 | 5.422 | 5.526 | 27,937 | +0.01(+0.23%) |
Jul 13, 2012 | 5.493 | 5.545 | 5.487 | 5.513 | 78,806 | +0.03(+0.47%) |
Jul 12, 2012 | 5.441 | 5.519 | 5.409 | 5.487 | 64,249 | -0.01(-0.24%) |
Jul 11, 2012 | 5.467 | 5.532 | 5.422 | 5.500 | 57,938 | +0.06(+1.19%) |
Jul 10, 2012 | 5.551 | 5.551 | 5.435 | 5.435 | 64,856 | -0.10(-1.76%) |
Jul 09, 2012 | 5.493 | 5.564 | 5.441 | 5.532 | 72,713 | +0.00(+0.00%) |
Jul 06, 2012 | 5.545 | 5.623 | 5.493 | 5.532 | 78,275 | -0.06(-1.16%) |
Jul 05, 2012 | 5.538 | 5.636 | 5.480 | 5.597 | 168,495 | +0.05(+0.82%) |
Jul 03, 2012 | 5.389 | 5.577 | 5.389 | 5.551 | 136,640 | +0.11(+2.02%) |
Jul 02, 2012 | 5.137 | 5.441 | 5.137 | 5.441 | 170,968 | +0.29(+5.66%) |
Jun 29, 2012 | 5.260 | 5.260 | 5.091 | 5.150 | 281,754 | -0.03(-0.50%) |
Jun 28, 2012 | 5.156 | 5.225 | 5.027 | 5.176 | 106,753 | -0.03(-0.50%) |
Jun 27, 2012 | 5.389 | 5.402 | 5.150 | 5.202 | 228,810 | -0.20(-3.72%) |
Jun 26, 2012 | 5.377 | 5.480 | 5.312 | 5.402 | 268,036 | +0.02(+0.36%) |
Jun 25, 2012 | 5.331 | 5.500 | 5.127 | 5.383 | 148,768 | -0.14(-2.58%) |
Jun 22, 2012 | 5.435 | 5.538 | 5.053 | 5.526 | 630,918 | +0.08(+1.55%) |
Jun 21, 2012 | 5.338 | 5.454 | 5.305 | 5.441 | 163,659 | +0.06(+1.20%) |
Jun 20, 2012 | 5.441 | 5.493 | 5.357 | 5.377 | 34,810 | -0.08(-1.43%) |
Jun 19, 2012 | 5.279 | 5.493 | 5.279 | 5.454 | 101,407 | +0.20(+3.82%) |
Jun 18, 2012 | 5.402 | 5.480 | 5.247 | 5.253 | 99,286 | -0.17(-3.22%) |
Jun 15, 2012 | 5.480 | 5.526 | 5.409 | 5.428 | 143,141 | -0.08(-1.41%) |
Jun 14, 2012 | 5.428 | 5.584 | 5.428 | 5.506 | 73,292 | +0.07(+1.31%) |
Jun 13, 2012 | 5.370 | 5.480 | 5.338 | 5.435 | 68,601 | +0.08(+1.45%) |
Jun 12, 2012 | 5.325 | 5.377 | 5.279 | 5.357 | 104,430 | +0.03(+0.61%) |
Jun 11, 2012 | 5.610 | 5.610 | 5.325 | 5.325 | 67,390 | -0.19(-3.52%) |
Jun 08, 2012 | 5.506 | 5.590 | 5.454 | 5.519 | 58,670 | -0.01(-0.12%) |
Jun 07, 2012 | 5.616 | 5.616 | 5.474 | 5.526 | 94,689 | -0.01(-0.23%) |
Jun 06, 2012 | 5.409 | 5.538 | 5.344 | 5.538 | 81,243 | +0.15(+2.76%) |
Jun 05, 2012 | 5.143 | 5.402 | 5.143 | 5.389 | 81,448 | +0.23(+4.52%) |
Jun 04, 2012 | 5.059 | 5.163 | 5.059 | 5.156 | 129,355 | +0.09(+1.79%) |
Jun 01, 2012 | 5.072 | 5.182 | 5.027 | 5.066 | 114,771 | -0.09(-1.76%) |
May 31, 2012 | 5.189 | 5.202 | 5.111 | 5.156 | 60,121 | +0.00(+0.00%) |
May 30, 2012 | 5.150 | 5.215 | 5.091 | 5.156 | 57,305 | -0.05(-0.87%) |
May 29, 2012 | 5.247 | 5.247 | 5.163 | 5.202 | 56,373 | +0.02(+0.37%) |
May 25, 2012 | 5.182 | 5.260 | 5.130 | 5.182 | 47,275 | +0.01(+0.13%) |
May 24, 2012 | 5.195 | 5.195 | 5.091 | 5.176 | 50,466 | -0.03(-0.62%) |
May 23, 2012 | 5.189 | 5.253 | 5.059 | 5.208 | 67,938 | -0.05(-0.86%) |
May 22, 2012 | 5.338 | 5.402 | 5.221 | 5.253 | 79,304 | -0.06(-1.22%) |
May 21, 2012 | 5.208 | 5.338 | 5.111 | 5.318 | 105,665 | +0.12(+2.24%) |
May 18, 2012 | 5.312 | 5.344 | 4.962 | 5.202 | 262,349 | -0.12(-2.31%) |
May 17, 2012 | 5.435 | 5.467 | 5.312 | 5.325 | 144,013 | -0.11(-2.03%) |
May 16, 2012 | 5.461 | 5.474 | 5.402 | 5.435 | 70,458 | -0.01(-0.12%) |
May 15, 2012 | 5.344 | 5.487 | 5.344 | 5.441 | 106,537 | +0.10(+1.82%) |
May 14, 2012 | 5.441 | 5.513 | 5.338 | 5.344 | 94,786 | -0.17(-3.06%) |
May 11, 2012 | 5.448 | 5.538 | 5.448 | 5.513 | 101,231 | +0.01(+0.12%) |
May 10, 2012 | 5.448 | 5.532 | 5.428 | 5.506 | 98,671 | +0.11(+2.04%) |
May 09, 2012 | 5.383 | 5.518 | 5.377 | 5.396 | 155,913 | -0.06(-1.17%) |
May 08, 2012 | 5.345 | 5.524 | 5.300 | 5.460 | 97,706 | +0.10(+1.79%) |
May 07, 2012 | 5.505 | 5.505 | 5.332 | 5.364 | 76,067 | -0.15(-2.79%) |
May 04, 2012 | 5.479 | 5.607 | 5.454 | 5.518 | 117,339 | +0.00(+0.00%) |
May 03, 2012 | 5.460 | 5.543 | 5.377 | 5.518 | 195,656 | +0.06(+1.18%) |
May 02, 2012 | 5.396 | 5.486 | 5.338 | 5.454 | 110,311 | +0.01(+0.24%) |
May 01, 2012 | 5.293 | 5.531 | 5.290 | 5.441 | 203,121 | +0.13(+2.54%) |
Apr 30, 2012 | 5.607 | 5.607 | 5.287 | 5.306 | 94,289 | -0.31(-5.59%) |
Apr 27, 2012 | 5.550 | 5.704 | 5.479 | 5.620 | 131,062 | +0.15(+2.81%) |
Apr 26, 2012 | 5.492 | 5.556 | 5.345 | 5.466 | 55,790 | -0.05(-0.93%) |
Apr 25, 2012 | 5.415 | 5.595 | 5.402 | 5.518 | 79,054 | +0.14(+2.62%) |
Apr 24, 2012 | 5.268 | 5.383 | 5.249 | 5.377 | 40,777 | +0.11(+2.07%) |
Apr 23, 2012 | 5.357 | 5.364 | 5.242 | 5.268 | 76,319 | -0.14(-2.61%) |
Apr 20, 2012 | 5.402 | 5.607 | 5.293 | 5.409 | 121,657 | +0.09(+1.69%) |
Apr 19, 2012 | 5.383 | 5.473 | 5.255 | 5.319 | 74,170 | -0.08(-1.43%) |
Apr 18, 2012 | 5.543 | 5.556 | 5.364 | 5.396 | 66,795 | -0.19(-3.44%) |
Apr 17, 2012 | 5.537 | 5.697 | 5.479 | 5.588 | 112,450 | +0.10(+1.87%) |
Apr 16, 2012 | 5.261 | 5.511 | 5.229 | 5.486 | 70,930 | +0.24(+4.52%) |
Apr 13, 2012 | 5.364 | 5.383 | 5.178 | 5.249 | 73,460 | -0.14(-2.62%) |
Apr 12, 2012 | 5.325 | 5.481 | 5.306 | 5.390 | 64,008 | +0.06(+1.20%) |
Apr 11, 2012 | 5.223 | 5.402 | 5.223 | 5.325 | 85,895 | +0.17(+3.23%) |
Apr 10, 2012 | 5.338 | 5.338 | 5.114 | 5.159 | 125,026 | -0.17(-3.25%) |
Apr 09, 2012 | 5.351 | 5.447 | 5.274 | 5.332 | 89,337 | -0.10(-1.77%) |
Apr 05, 2012 | 5.383 | 5.479 | 5.357 | 5.428 | 66,433 | +0.00(+0.00%) |
Apr 04, 2012 | 5.550 | 5.575 | 5.390 | 5.428 | 110,673 | -0.20(-3.53%) |
Apr 03, 2012 | 5.742 | 5.755 | 5.588 | 5.627 | 79,160 | -0.13(-2.34%) |
Apr 02, 2012 | 5.473 | 5.761 | 5.460 | 5.761 | 109,041 | +0.27(+4.84%) |
Mar 30, 2012 | 5.543 | 5.569 | 5.460 | 5.495 | 100,686 | -0.02(-0.29%) |
Mar 29, 2012 | 5.563 | 5.575 | 5.364 | 5.511 | 286,343 | -0.10(-1.83%) |
Mar 28, 2012 | 5.678 | 5.678 | 5.543 | 5.614 | 114,438 | -0.05(-0.91%) |
Mar 27, 2012 | 5.774 | 5.774 | 5.646 | 5.665 | 156,161 | -0.10(-1.67%) |
Mar 26, 2012 | 5.761 | 5.819 | 5.697 | 5.761 | 147,541 | +0.05(+0.90%) |
Mar 23, 2012 | 5.755 | 5.755 | 5.627 | 5.710 | 200,306 | -0.04(-0.67%) |
Mar 22, 2012 | 5.864 | 5.909 | 5.697 | 5.748 | 120,204 | -0.15(-2.61%) |
Mar 21, 2012 | 5.966 | 5.990 | 5.889 | 5.902 | 41,093 | -0.06(-0.97%) |
Mar 20, 2012 | 5.953 | 5.992 | 5.934 | 5.960 | 43,551 | -0.04(-0.75%) |
Mar 19, 2012 | 5.909 | 6.024 | 5.902 | 6.005 | 156,256 | +0.08(+1.30%) |
Mar 16, 2012 | 5.992 | 6.011 | 5.909 | 5.928 | 176,116 | -0.06(-1.07%) |
Mar 15, 2012 | 5.979 | 6.050 | 5.864 | 5.992 | 148,421 | +0.03(+0.43%) |
Mar 14, 2012 | 6.075 | 6.075 | 5.960 | 5.966 | 83,754 | -0.12(-2.00%) |
Mar 13, 2012 | 6.088 | 6.088 | 6.024 | 6.088 | 116,138 | +0.02(+0.32%) |
Mar 12, 2012 | 6.107 | 6.107 | 6.030 | 6.069 | 159,763 | -0.05(-0.84%) |
Mar 09, 2012 | 6.107 | 6.165 | 6.030 | 6.120 | 154,075 | +0.00(+0.00%) |
Mar 08, 2012 | 6.152 | 6.152 | 6.024 | 6.120 | 158,948 | +0.01(+0.10%) |
Mar 07, 2012 | 6.024 | 6.114 | 5.934 | 6.114 | 127,608 | +0.10(+1.71%) |
Mar 06, 2012 | 6.043 | 6.043 | 5.909 | 6.011 | 175,189 | -0.08(-1.26%) |
Mar 05, 2012 | 6.018 | 6.146 | 5.928 | 6.088 | 111,592 | +0.08(+1.39%) |
Mar 02, 2012 | 5.896 | 6.152 | 5.864 | 6.005 | 266,598 | +0.12(+1.96%) |
Mar 01, 2012 | 5.633 | 6.024 | 5.466 | 5.889 | 439,376 | +0.56(+10.59%) |
Feb 29, 2012 | 5.556 | 5.627 | 5.325 | 5.325 | 165,124 | -0.20(-3.60%) |
Feb 28, 2012 | 5.633 | 5.704 | 5.518 | 5.524 | 68,076 | -0.09(-1.60%) |
Feb 27, 2012 | 5.575 | 5.704 | 5.473 | 5.614 | 41,955 | +0.01(+0.23%) |
Feb 24, 2012 | 5.768 | 5.768 | 5.588 | 5.601 | 50,890 | -0.16(-2.78%) |
Feb 23, 2012 | 5.550 | 5.768 | 5.428 | 5.761 | 66,685 | +0.24(+4.41%) |
Feb 22, 2012 | 5.511 | 5.678 | 5.505 | 5.518 | 118,144 | +0.01(+0.23%) |
Feb 21, 2012 | 5.627 | 5.684 | 5.473 | 5.505 | 100,855 | -0.12(-2.16%) |
Feb 17, 2012 | 5.748 | 5.748 | 5.569 | 5.627 | 161,393 | -0.09(-1.57%) |
Feb 16, 2012 | 5.325 | 5.742 | 5.313 | 5.716 | 199,810 | +0.38(+7.08%) |
Feb 15, 2012 | 5.473 | 5.556 | 5.325 | 5.338 | 95,499 | -0.12(-2.23%) |
Feb 14, 2012 | 5.736 | 5.748 | 5.396 | 5.460 | 225,597 | -0.31(-5.44%) |
Feb 13, 2012 | 5.716 | 5.780 | 5.639 | 5.774 | 112,204 | +0.10(+1.81%) |
Feb 10, 2012 | 5.607 | 5.723 | 5.575 | 5.672 | 124,218 | -0.03(-0.56%) |
Feb 09, 2012 | 5.697 | 5.729 | 5.575 | 5.704 | 91,839 | +0.03(+0.56%) |
Feb 08, 2012 | 5.479 | 5.678 | 5.479 | 5.672 | 148,406 | +0.08(+1.37%) |
Feb 07, 2012 | 5.696 | 5.715 | 5.569 | 5.595 | 184,618 | -0.12(-2.11%) |
Feb 06, 2012 | 5.791 | 5.804 | 5.671 | 5.715 | 110,159 | -0.11(-1.96%) |
Feb 03, 2012 | 5.817 | 5.880 | 5.728 | 5.829 | 120,281 | +0.11(+2.00%) |
Feb 02, 2012 | 5.918 | 5.918 | 5.652 | 5.715 | 197,930 | -0.16(-2.80%) |
Feb 01, 2012 | 5.721 | 5.924 | 5.627 | 5.880 | 141,345 | +0.19(+3.34%) |
Jan 31, 2012 | 5.677 | 5.753 | 5.576 | 5.690 | 93,589 | +0.06(+1.01%) |
Jan 30, 2012 | 5.702 | 5.709 | 5.620 | 5.633 | 90,140 | -0.12(-2.09%) |
Jan 27, 2012 | 5.614 | 5.817 | 5.614 | 5.753 | 101,977 | +0.15(+2.60%) |
Jan 26, 2012 | 5.785 | 5.785 | 5.595 | 5.607 | 200,214 | -0.16(-2.75%) |
Jan 25, 2012 | 5.804 | 5.848 | 5.721 | 5.766 | 132,996 | -0.04(-0.76%) |
Jan 24, 2012 | 5.791 | 5.867 | 5.785 | 5.810 | 110,028 | -0.01(-0.11%) |
Jan 23, 2012 | 5.937 | 5.959 | 5.772 | 5.817 | 154,044 | -0.14(-2.34%) |
Jan 20, 2012 | 5.994 | 6.051 | 5.905 | 5.956 | 97,934 | -0.06(-1.05%) |
Jan 19, 2012 | 5.994 | 6.121 | 5.963 | 6.020 | 150,199 | +0.03(+0.53%) |
Jan 18, 2012 | 6.058 | 6.078 | 5.912 | 5.988 | 221,207 | -0.08(-1.26%) |
Jan 17, 2012 | 6.153 | 6.153 | 6.001 | 6.064 | 225,732 | -0.04(-0.73%) |
Jan 13, 2012 | 6.159 | 6.178 | 5.994 | 6.108 | 198,305 | -0.11(-1.73%) |
Jan 12, 2012 | 6.178 | 6.242 | 6.096 | 6.216 | 199,774 | +0.03(+0.41%) |
Jan 11, 2012 | 6.185 | 6.197 | 6.077 | 6.191 | 147,178 | -0.03(-0.41%) |
Jan 10, 2012 | 6.089 | 6.223 | 5.905 | 6.216 | 236,255 | +0.22(+3.59%) |
Jan 09, 2012 | 6.185 | 6.204 | 5.924 | 6.001 | 226,085 | -0.15(-2.47%) |
Jan 06, 2012 | 6.089 | 6.197 | 6.032 | 6.153 | 114,545 | +0.04(+0.73%) |
Jan 05, 2012 | 6.070 | 6.178 | 5.994 | 6.108 | 111,090 | -0.01(-0.21%) |
Jan 04, 2012 | 6.045 | 6.185 | 5.950 | 6.121 | 165,835 | +0.13(+2.12%) |
Dec 30, 2011 | 5.912 | 6.045 | 5.861 | 5.994 | 161,064 | +0.07(+1.18%) |
Dec 29, 2011 | 5.937 | 6.089 | 5.848 | 5.924 | 242,813 | -0.01(-0.11%) |
Dec 28, 2011 | 5.988 | 6.026 | 5.905 | 5.931 | 217,203 | -0.04(-0.74%) |
Dec 27, 2011 | 5.931 | 6.039 | 5.861 | 5.975 | 290,455 | +0.03(+0.43%) |
Dec 23, 2011 | 5.893 | 5.956 | 5.825 | 5.950 | 100,908 | +0.04(+0.75%) |
Dec 21, 2011 | 5.956 | 5.956 | 5.702 | 5.905 | 215,528 | -0.03(-0.53%) |
Dec 20, 2011 | 5.823 | 5.963 | 5.740 | 5.937 | 239,867 | +0.20(+3.54%) |
Dec 19, 2011 | 5.772 | 5.772 | 5.652 | 5.734 | 265,319 | -0.03(-0.55%) |
Dec 16, 2011 | 5.690 | 5.772 | 5.595 | 5.766 | 376,782 | +0.12(+2.13%) |
Dec 15, 2011 | 5.645 | 5.683 | 5.557 | 5.645 | 78,018 | +0.06(+1.14%) |
Dec 14, 2011 | 5.493 | 5.633 | 5.411 | 5.582 | 195,292 | +0.06(+1.15%) |
Dec 13, 2011 | 5.652 | 5.690 | 5.493 | 5.518 | 167,545 | -0.09(-1.58%) |
Dec 12, 2011 | 5.563 | 5.626 | 5.512 | 5.607 | 106,403 | -0.06(-1.01%) |
Dec 09, 2011 | 5.544 | 5.709 | 5.525 | 5.664 | 175,991 | +0.14(+2.53%) |
Dec 08, 2011 | 5.576 | 5.740 | 5.480 | 5.525 | 191,023 | -0.12(-2.13%) |
Dec 07, 2011 | 5.607 | 5.772 | 5.531 | 5.645 | 139,409 | -0.02(-0.34%) |
Dec 06, 2011 | 5.645 | 5.709 | 5.557 | 5.664 | 118,003 | +0.03(+0.45%) |
Dec 05, 2011 | 5.702 | 5.772 | 5.545 | 5.639 | 200,246 | -0.01(-0.22%) |
Dec 02, 2011 | 5.664 | 5.677 | 5.290 | 5.652 | 153,972 | +0.39(+7.48%) |