Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.545 | 4.554 | 4.460 | 4.492 | 1,283,884 | -0.00(-0.09%) |
Feb 28, 2012 | 4.521 | 4.545 | 4.472 | 4.496 | 1,474,179 | -0.05(-1.08%) |
Feb 27, 2012 | 4.578 | 4.590 | 4.500 | 4.545 | 1,423,542 | -0.12(-2.54%) |
Feb 24, 2012 | 4.676 | 4.676 | 4.635 | 4.664 | 531,233 | -0.01(-0.18%) |
Feb 23, 2012 | 4.652 | 4.685 | 4.605 | 4.672 | 1,129,532 | +0.04(+0.88%) |
Feb 22, 2012 | 4.582 | 4.652 | 4.550 | 4.631 | 942,043 | +0.06(+1.25%) |
Feb 21, 2012 | 4.599 | 4.615 | 4.566 | 4.574 | 557,924 | -0.04(-0.89%) |
Feb 17, 2012 | 4.627 | 4.660 | 4.586 | 4.615 | 599,872 | +0.01(+0.18%) |
Feb 16, 2012 | 4.586 | 4.607 | 4.537 | 4.607 | 711,450 | +0.03(+0.63%) |
Feb 15, 2012 | 4.582 | 4.607 | 4.529 | 4.578 | 1,220,459 | +0.02(+0.54%) |
Feb 14, 2012 | 4.603 | 4.619 | 4.529 | 4.554 | 1,846,352 | -0.04(-0.80%) |
Feb 13, 2012 | 4.635 | 4.635 | 4.554 | 4.590 | 739,151 | -0.02(-0.53%) |
Feb 10, 2012 | 4.623 | 4.635 | 4.570 | 4.615 | 1,044,160 | -0.02(-0.35%) |
Feb 09, 2012 | 4.607 | 4.701 | 4.607 | 4.631 | 1,413,190 | +0.06(+1.34%) |
Feb 08, 2012 | 4.672 | 4.680 | 4.558 | 4.570 | 1,352,498 | -0.07(-1.59%) |
Feb 07, 2012 | 4.615 | 4.660 | 4.590 | 4.644 | 845,582 | +0.00(+0.00%) |
Feb 06, 2012 | 4.676 | 4.689 | 4.566 | 4.644 | 1,186,501 | -0.05(-1.05%) |
Feb 03, 2012 | 4.660 | 4.697 | 4.640 | 4.693 | 1,155,316 | +0.09(+2.05%) |
Feb 02, 2012 | 4.550 | 4.631 | 4.525 | 4.599 | 1,329,769 | +0.09(+2.09%) |
Feb 01, 2012 | 4.500 | 4.509 | 4.455 | 4.505 | 1,631,901 | +0.05(+1.19%) |
Jan 31, 2012 | 4.398 | 4.460 | 4.382 | 4.451 | 1,517,392 | +0.07(+1.49%) |
Jan 30, 2012 | 4.410 | 4.435 | 4.365 | 4.386 | 2,071,646 | -0.10(-2.19%) |
Jan 27, 2012 | 4.505 | 4.586 | 4.419 | 4.484 | 2,285,505 | -0.01(-0.27%) |
Jan 26, 2012 | 4.558 | 4.582 | 4.484 | 4.496 | 644,090 | -0.02(-0.36%) |
Jan 25, 2012 | 4.476 | 4.517 | 4.427 | 4.513 | 852,364 | +0.07(+1.47%) |
Jan 24, 2012 | 4.341 | 4.488 | 4.304 | 4.447 | 675,036 | +0.04(+0.84%) |
Jan 23, 2012 | 4.398 | 4.500 | 4.398 | 4.410 | 2,700,763 | -0.04(-0.92%) |
Jan 20, 2012 | 4.247 | 4.481 | 4.247 | 4.451 | 1,955,530 | +0.19(+4.50%) |
Jan 19, 2012 | 4.296 | 4.394 | 4.251 | 4.259 | 1,439,638 | +0.04(+0.97%) |
Jan 18, 2012 | 4.125 | 4.218 | 4.100 | 4.218 | 865,570 | +0.06(+1.37%) |
Jan 17, 2012 | 4.092 | 4.190 | 4.092 | 4.161 | 1,887,113 | +0.13(+3.13%) |
Jan 13, 2012 | 4.076 | 4.153 | 4.002 | 4.035 | 1,934,518 | -0.04(-0.90%) |
Jan 12, 2012 | 4.170 | 4.170 | 4.055 | 4.072 | 2,866,836 | -0.19(-4.40%) |
Jan 11, 2012 | 4.133 | 4.263 | 4.129 | 4.259 | 564,535 | +0.09(+2.15%) |
Jan 10, 2012 | 4.214 | 4.214 | 4.145 | 4.170 | 1,137,895 | +0.02(+0.49%) |
Jan 09, 2012 | 4.157 | 4.202 | 4.108 | 4.149 | 1,134,900 | +0.02(+0.49%) |
Jan 06, 2012 | 4.108 | 4.161 | 4.080 | 4.129 | 1,212,889 | +0.00(+0.10%) |
Jan 05, 2012 | 4.165 | 4.194 | 4.108 | 4.125 | 1,296,944 | -0.07(-1.56%) |
Jan 04, 2012 | 4.263 | 4.280 | 4.161 | 4.190 | 1,191,912 | +0.04(+0.88%) |
Dec 30, 2011 | 4.112 | 4.157 | 4.104 | 4.153 | 769,803 | +0.03(+0.79%) |
Dec 29, 2011 | 4.133 | 4.153 | 4.092 | 4.121 | 546,774 | -0.00(-0.10%) |
Dec 28, 2011 | 4.121 | 4.198 | 4.088 | 4.125 | 1,017,727 | -0.02(-0.59%) |
Dec 27, 2011 | 4.108 | 4.198 | 4.097 | 4.149 | 823,731 | +0.00(+0.00%) |
Dec 23, 2011 | 4.117 | 4.170 | 4.088 | 4.149 | 563,693 | +0.13(+3.25%) |
Dec 21, 2011 | 4.068 | 4.080 | 3.966 | 4.019 | 1,352,945 | -0.02(-0.50%) |
Dec 20, 2011 | 4.055 | 4.112 | 4.035 | 4.039 | 1,710,107 | +0.08(+1.95%) |
Dec 19, 2011 | 4.121 | 4.125 | 3.949 | 3.962 | 956,652 | -0.15(-3.76%) |
Dec 16, 2011 | 4.027 | 4.129 | 4.027 | 4.117 | 1,928,075 | +0.06(+1.51%) |
Dec 15, 2011 | 4.088 | 4.137 | 4.035 | 4.055 | 991,379 | +0.00(+0.10%) |
Dec 14, 2011 | 4.198 | 4.206 | 4.039 | 4.051 | 910,016 | -0.16(-3.87%) |
Dec 13, 2011 | 4.231 | 4.300 | 4.194 | 4.214 | 1,855,296 | -0.02(-0.48%) |
Dec 12, 2011 | 4.202 | 4.243 | 4.153 | 4.235 | 1,896,150 | -0.03(-0.67%) |
Dec 09, 2011 | 4.178 | 4.267 | 4.178 | 4.263 | 1,076,614 | +0.08(+1.85%) |
Dec 08, 2011 | 4.194 | 4.255 | 4.157 | 4.186 | 1,931,360 | +0.02(+0.39%) |
Dec 07, 2011 | 4.170 | 4.206 | 4.137 | 4.170 | 935,952 | +0.00(+0.10%) |
Dec 06, 2011 | 4.137 | 4.170 | 4.076 | 4.165 | 930,890 | +0.01(+0.29%) |
Dec 05, 2011 | 4.174 | 4.178 | 4.112 | 4.153 | 710,438 | +0.02(+0.59%) |
Dec 02, 2011 | 4.092 | 4.145 | 4.051 | 4.129 | 2,043,377 | +0.19(+4.87%) |
Dec 01, 2011 | 3.941 | 4.007 | 3.933 | 3.937 | 1,135,675 | +0.02(+0.63%) |
Nov 30, 2011 | 3.949 | 4.108 | 3.913 | 3.913 | 2,738,042 | +0.07(+1.69%) |
Nov 29, 2011 | 3.852 | 3.949 | 3.812 | 3.848 | 909,110 | +0.02(+0.43%) |
Nov 28, 2011 | 3.872 | 3.892 | 3.762 | 3.831 | 1,374,624 | +0.11(+2.84%) |
Nov 25, 2011 | 3.733 | 3.831 | 3.725 | 3.725 | 730,731 | +0.01(+0.33%) |
Nov 23, 2011 | 3.758 | 3.815 | 3.701 | 3.713 | 1,150,200 | -0.11(-2.88%) |
Nov 22, 2011 | 3.790 | 3.982 | 3.790 | 3.823 | 1,569,833 | +0.07(+1.85%) |
Nov 21, 2011 | 3.782 | 3.848 | 3.717 | 3.754 | 1,112,614 | -0.12(-3.05%) |
Nov 18, 2011 | 3.884 | 3.905 | 3.831 | 3.872 | 1,121,457 | +0.01(+0.21%) |
Nov 17, 2011 | 3.974 | 3.986 | 3.860 | 3.864 | 1,040,761 | -0.13(-3.27%) |
Nov 16, 2011 | 4.027 | 4.076 | 3.986 | 3.994 | 500,064 | -0.13(-3.16%) |
Nov 15, 2011 | 4.088 | 4.170 | 4.047 | 4.125 | 979,367 | +0.04(+1.10%) |
Nov 14, 2011 | 4.092 | 4.133 | 4.076 | 4.080 | 1,505,617 | -0.01(-0.20%) |
Nov 11, 2011 | 4.035 | 4.149 | 4.007 | 4.088 | 1,746,481 | +0.12(+3.08%) |
Nov 10, 2011 | 4.002 | 4.051 | 3.949 | 3.966 | 945,697 | +0.03(+0.72%) |
Nov 09, 2011 | 4.011 | 4.068 | 3.929 | 3.937 | 1,391,340 | -0.22(-5.39%) |
Nov 08, 2011 | 4.149 | 4.198 | 4.088 | 4.161 | 897,154 | +0.01(+0.29%) |
Nov 07, 2011 | 4.051 | 4.161 | 4.039 | 4.149 | 1,156,606 | +0.07(+1.80%) |
Nov 04, 2011 | 4.125 | 4.125 | 4.007 | 4.076 | 1,477,615 | -0.10(-2.44%) |
Nov 03, 2011 | 4.141 | 4.182 | 4.076 | 4.178 | 1,612,480 | +0.06(+1.49%) |
Nov 02, 2011 | 4.125 | 4.145 | 4.051 | 4.117 | 1,898,839 | +0.02(+0.40%) |
Nov 01, 2011 | 4.198 | 4.235 | 4.068 | 4.100 | 2,569,069 | -0.16(-3.82%) |
Oct 31, 2011 | 4.549 | 4.549 | 4.157 | 4.263 | 2,352,041 | -0.13(-3.06%) |
Oct 28, 2011 | 4.284 | 4.526 | 4.263 | 4.398 | 2,786,604 | +0.12(+2.86%) |
Oct 27, 2011 | 4.153 | 4.308 | 4.153 | 4.276 | 2,048,419 | +0.20(+4.80%) |
Oct 26, 2011 | 4.084 | 4.104 | 4.015 | 4.080 | 866,152 | +0.05(+1.21%) |
Oct 25, 2011 | 4.023 | 4.100 | 4.002 | 4.031 | 1,715,410 | +0.02(+0.61%) |
Oct 24, 2011 | 3.945 | 4.092 | 3.933 | 4.007 | 1,819,605 | +0.08(+2.08%) |
Oct 21, 2011 | 3.896 | 3.962 | 3.864 | 3.925 | 858,146 | +0.07(+1.80%) |
Oct 20, 2011 | 3.880 | 3.901 | 3.782 | 3.856 | 602,486 | -0.06(-1.46%) |
Oct 19, 2011 | 3.962 | 4.019 | 3.852 | 3.913 | 1,016,763 | -0.04(-1.13%) |
Oct 18, 2011 | 3.913 | 3.974 | 3.880 | 3.958 | 1,218,930 | -0.02(-0.41%) |
Oct 17, 2011 | 3.990 | 4.007 | 3.949 | 3.974 | 1,161,147 | -0.05(-1.32%) |
Oct 14, 2011 | 4.064 | 4.096 | 3.994 | 4.027 | 1,682,954 | +0.07(+1.75%) |
Oct 13, 2011 | 3.888 | 3.982 | 3.888 | 3.958 | 1,097,918 | -0.01(-0.21%) |
Oct 12, 2011 | 3.921 | 4.051 | 3.896 | 3.966 | 2,609,476 | +0.12(+3.07%) |
Oct 11, 2011 | 3.864 | 3.954 | 3.795 | 3.848 | 1,088,697 | -0.06(-1.46%) |
Oct 10, 2011 | 3.807 | 3.905 | 3.807 | 3.905 | 742,051 | +0.18(+4.81%) |
Oct 07, 2011 | 3.782 | 3.799 | 3.693 | 3.725 | 2,151,082 | -0.07(-1.93%) |
Oct 06, 2011 | 3.782 | 3.799 | 3.762 | 3.799 | 1,253,183 | +0.03(+0.87%) |
Oct 05, 2011 | 3.672 | 3.782 | 3.587 | 3.766 | 928,012 | +0.09(+2.55%) |
Oct 04, 2011 | 3.558 | 3.685 | 3.517 | 3.672 | 1,417,450 | +0.06(+1.58%) |
Oct 03, 2011 | 3.721 | 3.758 | 3.607 | 3.615 | 1,401,059 | -0.15(-4.11%) |
Sep 30, 2011 | 3.843 | 3.868 | 3.746 | 3.770 | 1,483,344 | -0.15(-3.85%) |
Sep 29, 2011 | 3.962 | 4.027 | 3.898 | 3.921 | 1,203,917 | +0.07(+1.69%) |
Sep 28, 2011 | 4.002 | 4.011 | 3.856 | 3.856 | 1,574,617 | -0.13(-3.27%) |
Sep 27, 2011 | 3.880 | 4.082 | 3.860 | 3.986 | 1,567,303 | +0.19(+5.05%) |
Sep 26, 2011 | 3.754 | 3.801 | 3.687 | 3.795 | 1,929,944 | +0.07(+1.75%) |
Sep 23, 2011 | 3.656 | 3.774 | 3.636 | 3.729 | 2,979,744 | +0.06(+1.67%) |
Sep 22, 2011 | 3.766 | 3.766 | 3.607 | 3.668 | 2,993,926 | -0.22(-5.76%) |
Sep 21, 2011 | 4.072 | 4.072 | 3.884 | 3.892 | 2,621,961 | -0.07(-1.65%) |
Sep 20, 2011 | 3.998 | 4.035 | 3.958 | 3.958 | 1,441,571 | -0.00(-0.10%) |
Sep 19, 2011 | 3.937 | 3.986 | 3.843 | 3.962 | 1,253,411 | -0.04(-0.92%) |
Sep 16, 2011 | 4.007 | 4.027 | 3.896 | 3.998 | 3,274,320 | +0.02(+0.62%) |
Sep 15, 2011 | 3.917 | 3.986 | 3.913 | 3.974 | 1,800,669 | +0.11(+2.96%) |
Sep 14, 2011 | 3.864 | 3.905 | 3.803 | 3.860 | 1,456,604 | +0.06(+1.50%) |
Sep 13, 2011 | 3.774 | 3.815 | 3.733 | 3.803 | 1,024,467 | +0.04(+1.08%) |
Sep 12, 2011 | 3.676 | 3.827 | 3.650 | 3.762 | 2,776,299 | +0.07(+1.99%) |
Sep 09, 2011 | 3.819 | 3.839 | 3.689 | 3.689 | 1,645,696 | -0.19(-4.84%) |
Sep 08, 2011 | 3.929 | 3.966 | 3.872 | 3.876 | 846,703 | -0.03(-0.83%) |
Sep 07, 2011 | 3.864 | 3.913 | 3.843 | 3.909 | 1,329,347 | +0.10(+2.57%) |
Sep 06, 2011 | 3.848 | 3.848 | 3.774 | 3.811 | 2,189,685 | -0.13(-3.31%) |
Sep 02, 2011 | 3.933 | 4.007 | 3.917 | 3.941 | 1,328,231 | -0.05(-1.23%) |
Sep 01, 2011 | 4.100 | 4.108 | 3.974 | 3.990 | 969,523 | -0.08(-1.90%) |
Aug 31, 2011 | 4.064 | 4.174 | 4.019 | 4.068 | 1,517,936 | +0.03(+0.71%) |
Aug 30, 2011 | 4.035 | 4.076 | 3.974 | 4.039 | 688,933 | -0.02(-0.50%) |
Aug 29, 2011 | 3.962 | 4.076 | 3.962 | 4.059 | 801,512 | +0.16(+4.18%) |
Aug 26, 2011 | 3.835 | 3.905 | 3.803 | 3.896 | 1,295,276 | +0.01(+0.31%) |
Aug 25, 2011 | 3.982 | 3.982 | 3.868 | 3.884 | 1,068,608 | -0.08(-1.95%) |
Aug 24, 2011 | 3.974 | 3.982 | 3.901 | 3.962 | 1,361,258 | -0.02(-0.51%) |
Aug 23, 2011 | 3.905 | 3.982 | 3.856 | 3.982 | 1,859,583 | +0.11(+2.84%) |
Aug 22, 2011 | 3.929 | 3.970 | 3.860 | 3.872 | 1,278,194 | +0.04(+1.06%) |
Aug 19, 2011 | 3.819 | 3.978 | 3.795 | 3.831 | 2,665,543 | -0.04(-0.95%) |
Aug 18, 2011 | 4.096 | 4.117 | 3.852 | 3.868 | 4,425,698 | -0.35(-8.31%) |
Aug 17, 2011 | 4.227 | 4.300 | 4.178 | 4.218 | 732,075 | +0.02(+0.39%) |
Aug 16, 2011 | 4.231 | 4.235 | 4.161 | 4.202 | 1,064,393 | -0.08(-1.90%) |
Aug 15, 2011 | 4.288 | 4.312 | 4.239 | 4.284 | 1,216,555 | +0.02(+0.57%) |
Aug 12, 2011 | 4.271 | 4.316 | 4.218 | 4.259 | 983,103 | +0.01(+0.29%) |
Aug 11, 2011 | 4.121 | 4.310 | 4.096 | 4.247 | 1,471,798 | +0.16(+3.89%) |
Aug 10, 2011 | 4.186 | 4.223 | 4.076 | 4.088 | 2,321,726 | -0.20(-4.66%) |
Aug 09, 2011 | 4.333 | 4.296 | 4.059 | 4.288 | 2,804,971 | +0.17(+4.06%) |
Aug 08, 2011 | 4.333 | 4.361 | 4.104 | 4.121 | 3,068,117 | -0.37(-8.26%) |
Aug 05, 2011 | 4.532 | 4.557 | 4.373 | 4.492 | 3,071,982 | +0.00(+0.00%) |
Aug 04, 2011 | 4.602 | 4.602 | 4.483 | 4.492 | 3,445,111 | -0.15(-3.25%) |
Aug 03, 2011 | 4.683 | 4.695 | 4.589 | 4.642 | 2,107,193 | -0.05(-1.04%) |
Aug 02, 2011 | 4.748 | 4.781 | 4.679 | 4.691 | 1,492,049 | -0.10(-2.13%) |
Aug 01, 2011 | 4.842 | 4.915 | 4.761 | 4.793 | 1,740,376 | -0.05(-1.01%) |
Jul 29, 2011 | 4.887 | 4.887 | 4.769 | 4.842 | 1,862,964 | -0.07(-1.33%) |
Jul 28, 2011 | 4.936 | 4.940 | 4.854 | 4.907 | 1,905,566 | -0.04(-0.74%) |
Jul 27, 2011 | 5.005 | 5.013 | 4.911 | 4.944 | 2,217,142 | -0.09(-1.86%) |
Jul 26, 2011 | 5.054 | 5.090 | 5.013 | 5.038 | 1,957,335 | -0.02(-0.32%) |
Jul 25, 2011 | 5.058 | 5.070 | 5.034 | 5.054 | 1,728,521 | -0.04(-0.88%) |
Jul 22, 2011 | 5.091 | 5.115 | 5.091 | 5.099 | 1,023,270 | +0.06(+1.21%) |
Jul 21, 2011 | 5.058 | 5.074 | 5.009 | 5.038 | 2,263,936 | -0.01(-0.16%) |
Jul 20, 2011 | 5.087 | 5.168 | 5.030 | 5.046 | 2,452,748 | -0.24(-4.48%) |
Jul 19, 2011 | 5.225 | 5.319 | 5.221 | 5.282 | 2,264,233 | +0.13(+2.53%) |
Jul 18, 2011 | 5.225 | 5.225 | 5.078 | 5.152 | 1,824,583 | -0.07(-1.25%) |
Jul 15, 2011 | 5.237 | 5.270 | 5.172 | 5.217 | 1,076,320 | +0.01(+0.16%) |
Jul 14, 2011 | 5.299 | 5.299 | 5.180 | 5.209 | 1,342,974 | -0.03(-0.62%) |
Jul 13, 2011 | 5.282 | 5.319 | 5.221 | 5.241 | 1,470,333 | -0.03(-0.62%) |
Jul 12, 2011 | 5.331 | 5.331 | 5.245 | 5.274 | 1,765,667 | -0.15(-2.71%) |
Jul 11, 2011 | 5.453 | 5.462 | 5.388 | 5.421 | 1,350,008 | -0.13(-2.28%) |
Jul 08, 2011 | 5.576 | 5.576 | 5.482 | 5.547 | 739,524 | -0.05(-0.87%) |
Jul 07, 2011 | 5.502 | 5.625 | 5.474 | 5.596 | 1,432,429 | +0.16(+2.92%) |
Jul 06, 2011 | 5.429 | 5.462 | 5.388 | 5.437 | 1,272,419 | +0.00(+0.00%) |
Jul 05, 2011 | 5.490 | 5.502 | 5.429 | 5.437 | 1,302,145 | +0.02(+0.30%) |
Jul 01, 2011 | 5.384 | 5.486 | 5.384 | 5.421 | 2,130,411 | +0.05(+0.99%) |
Jun 30, 2011 | 5.433 | 5.453 | 5.307 | 5.368 | 2,506,205 | -0.02(-0.45%) |
Jun 29, 2011 | 5.262 | 5.466 | 5.246 | 5.392 | 2,330,956 | +0.18(+3.44%) |
Jun 28, 2011 | 5.274 | 5.274 | 5.168 | 5.213 | 2,956,880 | -0.02(-0.31%) |
Jun 27, 2011 | 5.241 | 5.290 | 5.209 | 5.229 | 2,826,317 | +0.02(+0.39%) |
Jun 24, 2011 | 5.290 | 5.298 | 5.185 | 5.209 | 1,564,328 | -0.04(-0.69%) |
Jun 23, 2011 | 5.213 | 5.286 | 5.164 | 5.245 | 1,498,446 | +0.00(+0.00%) |
Jun 22, 2011 | 5.266 | 5.355 | 5.241 | 5.245 | 959,661 | -0.02(-0.46%) |
Jun 21, 2011 | 5.245 | 5.282 | 5.181 | 5.270 | 1,117,640 | +0.08(+1.56%) |
Jun 20, 2011 | 5.181 | 5.193 | 5.164 | 5.189 | 1,093,015 | -0.01(-0.23%) |
Jun 17, 2011 | 5.314 | 5.326 | 5.193 | 5.201 | 2,237,144 | -0.12(-2.21%) |
Jun 16, 2011 | 5.298 | 5.367 | 5.193 | 5.318 | 1,307,989 | -0.01(-0.23%) |
Jun 15, 2011 | 5.415 | 5.428 | 5.318 | 5.330 | 1,498,880 | -0.17(-3.02%) |
Jun 14, 2011 | 5.521 | 5.569 | 5.440 | 5.496 | 1,823,866 | -0.01(-0.15%) |
Jun 13, 2011 | 5.557 | 5.557 | 5.464 | 5.504 | 743,712 | -0.06(-1.02%) |
Jun 10, 2011 | 5.557 | 5.585 | 5.504 | 5.561 | 518,037 | -0.07(-1.22%) |
Jun 09, 2011 | 5.622 | 5.658 | 5.569 | 5.630 | 1,495,305 | -0.00(-0.07%) |
Jun 08, 2011 | 5.626 | 5.642 | 5.496 | 5.634 | 1,094,628 | +0.02(+0.43%) |
Jun 07, 2011 | 5.626 | 5.683 | 5.598 | 5.610 | 606,230 | +0.02(+0.36%) |
Jun 06, 2011 | 5.549 | 5.812 | 5.525 | 5.589 | 1,152,172 | +0.05(+0.88%) |
Jun 03, 2011 | 5.500 | 5.747 | 5.500 | 5.541 | 1,809,521 | -0.08(-1.44%) |
May 24, 2011 | 5.533 | 5.650 | 5.517 | 5.622 | 1,408,958 | +0.08(+1.39%) |
May 23, 2011 | 5.347 | 5.561 | 5.347 | 5.545 | 2,417,029 | -0.11(-2.00%) |
May 20, 2011 | 5.695 | 5.719 | 5.638 | 5.658 | 548,835 | -0.03(-0.50%) |
May 19, 2011 | 5.727 | 5.768 | 5.650 | 5.687 | 1,030,129 | -0.04(-0.71%) |
May 18, 2011 | 5.691 | 5.820 | 5.654 | 5.727 | 1,216,878 | +0.09(+1.58%) |
May 17, 2011 | 5.581 | 5.650 | 5.553 | 5.638 | 1,825,551 | -0.00(-0.07%) |
May 16, 2011 | 5.606 | 5.678 | 5.557 | 5.642 | 1,217,767 | -0.00(-0.07%) |
May 13, 2011 | 5.727 | 5.727 | 5.630 | 5.646 | 928,819 | -0.03(-0.57%) |
May 12, 2011 | 5.525 | 5.687 | 5.513 | 5.678 | 1,854,667 | +0.10(+1.74%) |
May 11, 2011 | 5.618 | 5.674 | 5.549 | 5.581 | 1,411,910 | -0.08(-1.43%) |
May 10, 2011 | 5.565 | 5.715 | 5.529 | 5.662 | 917,782 | +0.13(+2.27%) |
May 09, 2011 | 5.513 | 5.561 | 5.488 | 5.537 | 421,814 | +0.00(+0.00%) |
May 06, 2011 | 5.533 | 5.662 | 5.513 | 5.537 | 1,229,380 | +0.08(+1.41%) |
May 05, 2011 | 5.387 | 5.517 | 5.363 | 5.460 | 1,046,283 | +0.01(+0.22%) |
May 04, 2011 | 5.565 | 5.581 | 5.436 | 5.448 | 1,622,346 | -0.10(-1.75%) |
May 03, 2011 | 5.573 | 5.626 | 5.492 | 5.545 | 1,004,567 | -0.07(-1.30%) |
May 02, 2011 | 5.618 | 5.638 | 5.606 | 5.618 | 661,416 | +0.04(+0.80%) |
Apr 29, 2011 | 5.614 | 5.662 | 5.517 | 5.573 | 1,760,877 | -0.00(-0.07%) |
Apr 28, 2011 | 5.747 | 5.755 | 5.553 | 5.577 | 2,261,926 | -0.20(-3.43%) |
Apr 27, 2011 | 5.929 | 5.929 | 5.602 | 5.776 | 3,437,308 | -0.17(-2.86%) |
Apr 26, 2011 | 5.905 | 5.950 | 5.869 | 5.946 | 1,139,492 | +0.04(+0.62%) |
Apr 25, 2011 | 5.921 | 5.958 | 5.873 | 5.909 | 608,137 | -0.02(-0.27%) |
Apr 21, 2011 | 5.978 | 6.002 | 5.877 | 5.925 | 825,609 | +0.01(+0.14%) |
Apr 20, 2011 | 5.808 | 5.929 | 5.792 | 5.917 | 1,108,778 | +0.22(+3.91%) |
Apr 19, 2011 | 5.763 | 5.763 | 5.622 | 5.695 | 881,507 | +0.03(+0.57%) |
Apr 18, 2011 | 5.666 | 5.739 | 5.606 | 5.662 | 936,827 | -0.03(-0.57%) |
Apr 15, 2011 | 5.763 | 5.784 | 5.525 | 5.695 | 2,771,375 | -0.32(-5.25%) |
Apr 14, 2011 | 5.982 | 6.023 | 5.913 | 6.010 | 514,580 | +0.04(+0.75%) |
Apr 13, 2011 | 6.043 | 6.132 | 5.913 | 5.966 | 1,338,149 | +0.02(+0.27%) |
Apr 12, 2011 | 6.022 | 6.051 | 5.921 | 5.950 | 1,156,073 | -0.13(-2.13%) |
Apr 11, 2011 | 6.095 | 6.172 | 6.047 | 6.079 | 650,550 | -0.02(-0.40%) |
Apr 08, 2011 | 6.156 | 6.156 | 6.067 | 6.103 | 541,622 | -0.02(-0.26%) |
Apr 07, 2011 | 6.124 | 6.229 | 6.079 | 6.120 | 1,066,684 | -0.02(-0.40%) |
Apr 06, 2011 | 6.164 | 6.225 | 6.067 | 6.144 | 1,122,439 | -0.04(-0.59%) |
Apr 05, 2011 | 5.978 | 6.188 | 5.970 | 6.180 | 1,188,627 | +0.13(+2.14%) |
Apr 04, 2011 | 6.051 | 6.148 | 6.047 | 6.051 | 931,137 | +0.01(+0.13%) |
Apr 01, 2011 | 6.018 | 6.055 | 5.933 | 6.043 | 1,471,366 | +0.11(+1.91%) |
Mar 31, 2011 | 5.877 | 5.970 | 5.840 | 5.929 | 1,250,331 | +0.04(+0.76%) |
Mar 30, 2011 | 5.687 | 5.901 | 5.687 | 5.885 | 800,561 | +0.08(+1.39%) |
Mar 29, 2011 | 5.691 | 5.828 | 5.662 | 5.804 | 695,947 | +0.08(+1.49%) |
Mar 28, 2011 | 5.751 | 5.836 | 5.674 | 5.719 | 1,283,869 | -0.02(-0.28%) |
Mar 25, 2011 | 5.808 | 5.828 | 5.719 | 5.735 | 1,174,999 | +0.02(+0.28%) |
Mar 24, 2011 | 5.642 | 5.747 | 5.606 | 5.719 | 1,099,597 | +0.08(+1.51%) |
Mar 23, 2011 | 5.488 | 5.654 | 5.488 | 5.634 | 1,404,328 | +0.12(+2.13%) |
Mar 22, 2011 | 5.508 | 5.521 | 5.436 | 5.517 | 615,754 | +0.00(+0.00%) |
Mar 21, 2011 | 5.407 | 5.537 | 5.399 | 5.517 | 1,502,238 | +0.22(+4.13%) |
Mar 18, 2011 | 5.347 | 5.399 | 5.298 | 5.298 | 2,015,766 | +0.01(+0.23%) |
Mar 17, 2011 | 5.428 | 5.432 | 5.217 | 5.286 | 1,813,094 | -0.08(-1.43%) |
Mar 16, 2011 | 5.310 | 5.367 | 5.245 | 5.363 | 2,322,968 | +0.05(+0.99%) |
Mar 15, 2011 | 5.270 | 5.545 | 5.262 | 5.310 | 1,331,149 | -0.23(-4.23%) |
Mar 14, 2011 | 5.484 | 5.557 | 5.456 | 5.545 | 1,332,644 | +0.06(+1.03%) |
Mar 11, 2011 | 5.318 | 5.504 | 5.318 | 5.488 | 1,616,828 | +0.13(+2.34%) |
Mar 10, 2011 | 5.444 | 5.444 | 5.306 | 5.363 | 1,146,934 | -0.16(-2.93%) |
Mar 09, 2011 | 5.504 | 5.561 | 5.423 | 5.525 | 1,337,551 | +0.03(+0.52%) |
Mar 08, 2011 | 5.407 | 5.553 | 5.403 | 5.496 | 1,709,822 | +0.16(+3.03%) |
Mar 07, 2011 | 5.626 | 5.626 | 5.322 | 5.334 | 970,342 | -0.11(-2.01%) |
Mar 04, 2011 | 5.557 | 5.585 | 5.379 | 5.444 | 1,251,159 | -0.16(-2.89%) |
Mar 03, 2011 | 5.525 | 5.616 | 5.347 | 5.606 | 2,386,918 | +0.34(+6.37%) |
Mar 02, 2011 | 5.504 | 5.610 | 5.197 | 5.270 | 1,957,909 | -0.04(-0.69%) |