Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.613 | 5.650 | 5.611 | 5.650 | 422,054 | +0.02(+0.40%) |
Apr 27, 2012 | 5.598 | 5.628 | 5.598 | 5.628 | 269,391 | +0.03(+0.46%) |
Apr 26, 2012 | 5.594 | 5.620 | 5.587 | 5.602 | 402,679 | +0.00(+0.00%) |
Apr 25, 2012 | 5.609 | 5.617 | 5.583 | 5.602 | 258,224 | +0.01(+0.13%) |
Apr 24, 2012 | 5.594 | 5.602 | 5.576 | 5.594 | 312,397 | -0.01(-0.20%) |
Apr 23, 2012 | 5.561 | 5.613 | 5.561 | 5.606 | 554,484 | +0.02(+0.33%) |
Apr 20, 2012 | 5.613 | 5.624 | 5.580 | 5.587 | 396,734 | +0.00(+0.00%) |
Apr 19, 2012 | 5.591 | 5.598 | 5.569 | 5.587 | 257,224 | -0.01(-0.13%) |
Apr 18, 2012 | 5.587 | 5.602 | 5.569 | 5.594 | 271,126 | +0.01(+0.20%) |
Apr 17, 2012 | 5.613 | 5.632 | 5.565 | 5.583 | 480,925 | -0.00(-0.06%) |
Apr 16, 2012 | 5.602 | 5.617 | 5.565 | 5.587 | 368,226 | +0.01(+0.20%) |
Apr 13, 2012 | 5.546 | 5.576 | 5.528 | 5.576 | 263,487 | +0.01(+0.27%) |
Apr 12, 2012 | 5.517 | 5.576 | 5.517 | 5.561 | 282,042 | +0.03(+0.54%) |
Apr 11, 2012 | 5.509 | 5.554 | 5.480 | 5.531 | 395,075 | +0.05(+0.88%) |
Apr 10, 2012 | 5.517 | 5.535 | 5.457 | 5.483 | 578,433 | -0.05(-0.94%) |
Apr 09, 2012 | 5.483 | 5.557 | 5.483 | 5.535 | 536,776 | +0.01(+0.20%) |
Apr 05, 2012 | 5.546 | 5.561 | 5.498 | 5.524 | 715,352 | -0.04(-0.80%) |
Apr 04, 2012 | 5.598 | 5.624 | 5.561 | 5.569 | 476,057 | -0.08(-1.44%) |
Apr 03, 2012 | 5.584 | 5.672 | 5.569 | 5.650 | 699,878 | +0.04(+0.66%) |
Apr 02, 2012 | 5.506 | 5.617 | 5.506 | 5.613 | 483,942 | +0.08(+1.46%) |
Mar 30, 2012 | 5.587 | 5.587 | 5.503 | 5.532 | 629,760 | -0.04(-0.73%) |
Mar 29, 2012 | 5.510 | 5.581 | 5.510 | 5.573 | 296,802 | +0.03(+0.46%) |
Mar 28, 2012 | 5.543 | 5.569 | 5.514 | 5.547 | 284,552 | -0.01(-0.26%) |
Mar 27, 2012 | 5.517 | 5.576 | 5.499 | 5.562 | 552,548 | +0.02(+0.33%) |
Mar 26, 2012 | 5.598 | 5.598 | 5.529 | 5.543 | 599,583 | -0.03(-0.53%) |
Mar 23, 2012 | 5.517 | 5.573 | 5.495 | 5.573 | 408,327 | +0.06(+1.00%) |
Mar 22, 2012 | 5.488 | 5.520 | 5.462 | 5.517 | 404,667 | +0.02(+0.40%) |
Mar 21, 2012 | 5.451 | 5.498 | 5.440 | 5.495 | 358,810 | +0.03(+0.54%) |
Mar 20, 2012 | 5.436 | 5.473 | 5.424 | 5.466 | 496,874 | -0.00(-0.07%) |
Mar 19, 2012 | 5.488 | 5.499 | 5.451 | 5.470 | 668,259 | -0.03(-0.47%) |
Mar 16, 2012 | 5.573 | 5.573 | 5.488 | 5.495 | 696,384 | -0.03(-0.60%) |
Mar 15, 2012 | 5.584 | 5.584 | 5.529 | 5.529 | 419,331 | -0.04(-0.66%) |
Mar 14, 2012 | 5.580 | 5.595 | 5.534 | 5.565 | 439,191 | -0.03(-0.59%) |
Mar 13, 2012 | 5.565 | 5.617 | 5.547 | 5.598 | 558,711 | +0.05(+0.86%) |
Mar 12, 2012 | 5.584 | 5.587 | 5.543 | 5.551 | 409,937 | -0.04(-0.72%) |
Mar 09, 2012 | 5.617 | 5.628 | 5.580 | 5.591 | 446,809 | -0.04(-0.72%) |
Mar 08, 2012 | 5.576 | 5.635 | 5.554 | 5.632 | 409,320 | +0.06(+0.99%) |
Mar 07, 2012 | 5.532 | 5.587 | 5.529 | 5.576 | 328,467 | +0.04(+0.73%) |
Mar 06, 2012 | 5.591 | 5.605 | 5.525 | 5.536 | 793,385 | -0.11(-2.01%) |
Mar 05, 2012 | 5.635 | 5.653 | 5.605 | 5.649 | 399,928 | +0.01(+0.13%) |
Mar 02, 2012 | 5.620 | 5.649 | 5.587 | 5.642 | 382,502 | +0.02(+0.33%) |
Mar 01, 2012 | 5.587 | 5.631 | 5.581 | 5.624 | 404,205 | +0.05(+0.92%) |
Feb 29, 2012 | 5.609 | 5.613 | 5.565 | 5.572 | 496,198 | -0.02(-0.39%) |
Feb 28, 2012 | 5.602 | 5.605 | 5.580 | 5.594 | 521,334 | -0.01(-0.20%) |
Feb 27, 2012 | 5.540 | 5.605 | 5.532 | 5.605 | 502,525 | +0.05(+0.99%) |
Feb 24, 2012 | 5.503 | 5.554 | 5.503 | 5.551 | 539,269 | +0.07(+1.27%) |
Feb 23, 2012 | 5.496 | 5.521 | 5.474 | 5.481 | 838,896 | -0.03(-0.51%) |
Feb 22, 2012 | 5.463 | 5.518 | 5.459 | 5.509 | 519,910 | +0.04(+0.65%) |
Feb 21, 2012 | 5.481 | 5.536 | 5.474 | 5.474 | 521,583 | -0.01(-0.13%) |
Feb 17, 2012 | 5.529 | 5.536 | 5.474 | 5.481 | 357,921 | -0.04(-0.73%) |
Feb 16, 2012 | 5.510 | 5.543 | 5.481 | 5.521 | 369,692 | +0.01(+0.20%) |
Feb 15, 2012 | 5.437 | 5.510 | 5.437 | 5.510 | 389,564 | +0.07(+1.21%) |
Feb 14, 2012 | 5.415 | 5.451 | 5.415 | 5.444 | 347,611 | +0.02(+0.34%) |
Feb 13, 2012 | 5.426 | 5.448 | 5.404 | 5.426 | 411,333 | +0.00(+0.07%) |
Feb 10, 2012 | 5.474 | 5.485 | 5.419 | 5.422 | 733,530 | -0.08(-1.40%) |
Feb 09, 2012 | 5.485 | 5.515 | 5.481 | 5.499 | 298,771 | +0.01(+0.13%) |
Feb 08, 2012 | 5.518 | 5.525 | 5.485 | 5.492 | 424,463 | -0.05(-0.92%) |
Feb 07, 2012 | 5.488 | 5.543 | 5.477 | 5.543 | 360,110 | +0.07(+1.27%) |
Feb 06, 2012 | 5.521 | 5.521 | 5.470 | 5.474 | 482,705 | -0.04(-0.73%) |
Feb 03, 2012 | 5.503 | 5.518 | 5.463 | 5.514 | 621,545 | +0.01(+0.27%) |
Feb 02, 2012 | 5.481 | 5.507 | 5.444 | 5.499 | 375,590 | +0.01(+0.20%) |
Feb 01, 2012 | 5.459 | 5.525 | 5.455 | 5.488 | 495,403 | +0.04(+0.67%) |
Jan 31, 2012 | 5.466 | 5.484 | 5.452 | 5.452 | 529,136 | -0.01(-0.27%) |
Jan 30, 2012 | 5.452 | 5.503 | 5.441 | 5.466 | 644,996 | +0.00(+0.00%) |
Jan 27, 2012 | 5.437 | 5.488 | 5.434 | 5.466 | 726,834 | +0.03(+0.47%) |
Jan 26, 2012 | 5.390 | 5.448 | 5.379 | 5.441 | 605,290 | +0.04(+0.67%) |
Jan 25, 2012 | 5.306 | 5.419 | 5.306 | 5.404 | 570,724 | +0.08(+1.50%) |
Jan 24, 2012 | 5.274 | 5.325 | 5.248 | 5.325 | 566,333 | +0.03(+0.48%) |
Jan 23, 2012 | 5.270 | 5.321 | 5.270 | 5.299 | 591,148 | +0.04(+0.69%) |
Jan 20, 2012 | 5.248 | 5.288 | 5.241 | 5.263 | 873,955 | +0.05(+1.05%) |
Jan 19, 2012 | 5.186 | 5.259 | 5.176 | 5.208 | 948,855 | +0.03(+0.56%) |
Jan 18, 2012 | 5.183 | 5.223 | 5.179 | 5.179 | 679,760 | -0.01(-0.28%) |
Jan 17, 2012 | 5.270 | 5.270 | 5.172 | 5.194 | 670,210 | -0.02(-0.42%) |
Jan 13, 2012 | 5.186 | 5.230 | 5.186 | 5.215 | 286,343 | +0.02(+0.42%) |
Jan 12, 2012 | 5.154 | 5.219 | 5.154 | 5.194 | 593,074 | +0.02(+0.35%) |
Jan 11, 2012 | 5.165 | 5.179 | 5.136 | 5.176 | 584,817 | -0.01(-0.21%) |
Jan 10, 2012 | 5.219 | 5.230 | 5.183 | 5.186 | 501,237 | -0.02(-0.42%) |
Jan 09, 2012 | 5.212 | 5.248 | 5.205 | 5.208 | 486,905 | -0.02(-0.35%) |
Jan 06, 2012 | 5.241 | 5.248 | 5.201 | 5.226 | 422,194 | -0.03(-0.48%) |
Jan 05, 2012 | 5.237 | 5.257 | 5.219 | 5.252 | 328,417 | -0.01(-0.21%) |
Jan 04, 2012 | 5.197 | 5.288 | 5.168 | 5.263 | 619,655 | +0.11(+2.19%) |
Dec 30, 2011 | 5.179 | 5.215 | 5.150 | 5.150 | 389,067 | -0.03(-0.56%) |
Dec 29, 2011 | 5.266 | 5.285 | 5.161 | 5.179 | 678,445 | -0.08(-1.52%) |
Dec 28, 2011 | 5.361 | 5.361 | 5.255 | 5.259 | 358,135 | -0.10(-1.90%) |
Dec 27, 2011 | 5.270 | 5.361 | 5.223 | 5.361 | 466,390 | +0.08(+1.58%) |
Dec 23, 2011 | 5.266 | 5.281 | 5.215 | 5.277 | 377,013 | +0.15(+2.85%) |
Dec 21, 2011 | 5.099 | 5.145 | 5.085 | 5.131 | 514,556 | +0.01(+0.21%) |
Dec 20, 2011 | 5.071 | 5.121 | 5.054 | 5.121 | 967,943 | +0.08(+1.61%) |
Dec 19, 2011 | 5.046 | 5.078 | 5.029 | 5.039 | 584,021 | +0.00(+0.00%) |
Dec 16, 2011 | 5.004 | 5.046 | 5.001 | 5.039 | 616,262 | +0.06(+1.13%) |
Dec 15, 2011 | 4.986 | 5.001 | 4.976 | 4.983 | 510,156 | +0.01(+0.21%) |
Dec 14, 2011 | 4.976 | 5.005 | 4.930 | 4.972 | 525,761 | -0.02(-0.35%) |
Dec 13, 2011 | 4.983 | 5.018 | 4.979 | 4.990 | 382,383 | +0.01(+0.14%) |
Dec 12, 2011 | 5.022 | 5.022 | 4.965 | 4.983 | 464,338 | -0.06(-1.12%) |
Dec 09, 2011 | 5.008 | 5.054 | 4.997 | 5.039 | 494,791 | +0.02(+0.35%) |
Dec 08, 2011 | 5.001 | 5.025 | 4.986 | 5.022 | 455,418 | -0.01(-0.14%) |
Dec 07, 2011 | 5.004 | 5.031 | 4.997 | 5.029 | 377,158 | -0.00(-0.00%) |
Dec 06, 2011 | 5.015 | 5.046 | 5.008 | 5.029 | 724,650 | +0.00(+0.07%) |
Dec 05, 2011 | 5.057 | 5.092 | 5.011 | 5.025 | 700,280 | -0.02(-0.42%) |
Dec 02, 2011 | 5.032 | 5.053 | 5.001 | 5.046 | 711,637 | +0.01(+0.28%) |
Dec 01, 2011 | 5.071 | 5.071 | 5.008 | 5.032 | 484,172 | -0.03(-0.62%) |
Nov 30, 2011 | 5.001 | 5.064 | 4.990 | 5.064 | 573,306 | +0.11(+2.26%) |
Nov 29, 2011 | 4.927 | 4.964 | 4.927 | 4.952 | 425,606 | +0.05(+0.93%) |
Nov 28, 2011 | 4.994 | 5.054 | 4.903 | 4.906 | 599,427 | -0.04(-0.74%) |
Nov 25, 2011 | 4.931 | 4.973 | 4.931 | 4.943 | 155,178 | +0.00(+0.10%) |
Nov 23, 2011 | 4.969 | 4.969 | 4.910 | 4.938 | 369,317 | -0.05(-1.05%) |
Nov 22, 2011 | 4.903 | 4.990 | 4.903 | 4.990 | 469,528 | +0.08(+1.57%) |
Nov 21, 2011 | 4.959 | 4.983 | 4.899 | 4.913 | 659,534 | -0.09(-1.82%) |
Nov 18, 2011 | 5.043 | 5.057 | 4.938 | 5.004 | 368,938 | -0.01(-0.21%) |
Nov 17, 2011 | 5.050 | 5.074 | 4.997 | 5.015 | 473,994 | -0.02(-0.35%) |
Nov 16, 2011 | 5.022 | 5.074 | 5.015 | 5.032 | 412,688 | -0.01(-0.28%) |
Nov 15, 2011 | 5.011 | 5.050 | 5.002 | 5.046 | 417,271 | +0.00(+0.07%) |
Nov 14, 2011 | 5.036 | 5.046 | 5.004 | 5.043 | 493,755 | +0.00(+0.07%) |
Nov 11, 2011 | 5.015 | 5.053 | 4.994 | 5.039 | 536,686 | +0.09(+1.77%) |
Nov 10, 2011 | 4.976 | 4.990 | 4.927 | 4.952 | 442,924 | +0.03(+0.64%) |
Nov 09, 2011 | 4.955 | 4.990 | 4.906 | 4.920 | 683,353 | -0.13(-2.50%) |
Nov 08, 2011 | 5.092 | 5.113 | 5.043 | 5.046 | 474,679 | -0.05(-1.03%) |
Nov 07, 2011 | 5.067 | 5.099 | 5.029 | 5.099 | 351,511 | +0.02(+0.48%) |
Nov 04, 2011 | 5.053 | 5.130 | 5.036 | 5.074 | 382,329 | -0.01(-0.14%) |
Nov 03, 2011 | 5.088 | 5.137 | 5.032 | 5.081 | 424,964 | +0.01(+0.28%) |
Nov 02, 2011 | 5.057 | 5.088 | 5.025 | 5.067 | 334,764 | +0.02(+0.42%) |
Nov 01, 2011 | 4.956 | 5.078 | 4.931 | 5.046 | 928,369 | -0.05(-0.89%) |
Oct 31, 2011 | 5.046 | 5.095 | 5.025 | 5.092 | 518,768 | +0.02(+0.34%) |
Oct 28, 2011 | 5.050 | 5.078 | 5.039 | 5.074 | 447,721 | +0.05(+0.97%) |
Oct 27, 2011 | 5.036 | 5.051 | 4.987 | 5.025 | 837,192 | +0.05(+0.91%) |
Oct 26, 2011 | 4.977 | 4.998 | 4.928 | 4.980 | 458,384 | +0.02(+0.50%) |
Oct 25, 2011 | 5.001 | 5.007 | 4.945 | 4.956 | 487,569 | -0.05(-0.98%) |
Oct 24, 2011 | 4.935 | 5.008 | 4.921 | 5.005 | 855,561 | +0.10(+2.13%) |
Oct 21, 2011 | 4.991 | 4.991 | 4.889 | 4.900 | 468,033 | +0.04(+0.79%) |
Oct 20, 2011 | 4.806 | 4.865 | 4.803 | 4.862 | 391,912 | +0.06(+1.16%) |
Oct 19, 2011 | 4.848 | 4.869 | 4.796 | 4.806 | 382,304 | -0.03(-0.58%) |
Oct 18, 2011 | 4.813 | 4.834 | 4.786 | 4.834 | 449,558 | +0.04(+0.80%) |
Oct 17, 2011 | 4.803 | 4.827 | 4.768 | 4.796 | 469,048 | +0.00(+0.00%) |
Oct 14, 2011 | 4.761 | 4.803 | 4.761 | 4.796 | 394,464 | +0.03(+0.73%) |
Oct 13, 2011 | 4.705 | 4.761 | 4.639 | 4.761 | 551,300 | +0.03(+0.59%) |
Oct 12, 2011 | 4.747 | 4.771 | 4.705 | 4.733 | 544,448 | -0.00(-0.07%) |
Oct 11, 2011 | 4.712 | 4.751 | 4.705 | 4.737 | 401,029 | +0.00(+0.07%) |
Oct 10, 2011 | 4.698 | 4.747 | 4.657 | 4.733 | 710,307 | +0.10(+2.18%) |
Oct 07, 2011 | 4.705 | 4.716 | 4.622 | 4.632 | 513,042 | -0.03(-0.67%) |
Oct 06, 2011 | 4.608 | 4.677 | 4.597 | 4.664 | 1,026,535 | +0.16(+3.55%) |
Oct 05, 2011 | 4.430 | 4.524 | 4.409 | 4.503 | 989,029 | +0.10(+2.37%) |
Oct 04, 2011 | 4.389 | 4.430 | 4.292 | 4.399 | 1,370,596 | -0.05(-1.09%) |
Oct 03, 2011 | 4.516 | 4.558 | 4.427 | 4.447 | 970,167 | -0.04(-0.92%) |
Sep 30, 2011 | 4.682 | 4.693 | 4.485 | 4.489 | 835,232 | -0.21(-4.41%) |
Sep 29, 2011 | 4.720 | 4.737 | 4.686 | 4.696 | 515,502 | -0.00(-0.07%) |
Sep 28, 2011 | 4.748 | 4.775 | 4.682 | 4.699 | 419,358 | -0.06(-1.31%) |
Sep 27, 2011 | 4.741 | 4.782 | 4.699 | 4.762 | 545,332 | +0.06(+1.17%) |
Sep 26, 2011 | 4.731 | 4.734 | 4.668 | 4.706 | 619,162 | -0.01(-0.29%) |
Sep 23, 2011 | 4.775 | 4.775 | 4.713 | 4.720 | 474,305 | -0.07(-1.37%) |
Sep 22, 2011 | 4.762 | 4.810 | 4.748 | 4.786 | 463,016 | -0.04(-0.86%) |
Sep 21, 2011 | 4.893 | 4.924 | 4.817 | 4.827 | 316,592 | -0.06(-1.20%) |
Sep 20, 2011 | 4.914 | 4.924 | 4.872 | 4.886 | 400,547 | -0.03(-0.56%) |
Sep 19, 2011 | 4.831 | 4.955 | 4.813 | 4.914 | 739,779 | +0.05(+1.07%) |
Sep 16, 2011 | 4.862 | 4.865 | 4.834 | 4.862 | 467,505 | +0.03(+0.57%) |
Sep 15, 2011 | 4.817 | 4.862 | 4.793 | 4.834 | 527,677 | +0.03(+0.65%) |
Sep 14, 2011 | 4.789 | 4.813 | 4.762 | 4.803 | 266,918 | +0.00(+0.00%) |
Sep 13, 2011 | 4.782 | 4.813 | 4.737 | 4.803 | 437,580 | +0.02(+0.51%) |
Sep 12, 2011 | 4.755 | 4.793 | 4.713 | 4.779 | 438,709 | -0.02(-0.43%) |
Sep 09, 2011 | 4.789 | 4.820 | 4.786 | 4.800 | 385,131 | -0.03(-0.64%) |
Sep 08, 2011 | 4.817 | 4.834 | 4.793 | 4.831 | 300,803 | +0.01(+0.14%) |
Sep 07, 2011 | 4.803 | 4.838 | 4.779 | 4.824 | 417,281 | +0.07(+1.45%) |
Sep 06, 2011 | 4.820 | 4.827 | 4.751 | 4.755 | 858,975 | -0.12(-2.53%) |
Sep 02, 2011 | 4.902 | 4.929 | 4.878 | 4.878 | 498,021 | -0.05(-1.04%) |
Sep 01, 2011 | 4.916 | 4.971 | 4.909 | 4.929 | 519,809 | +0.00(+0.00%) |
Aug 31, 2011 | 4.912 | 4.957 | 4.899 | 4.929 | 440,854 | +0.05(+0.98%) |
Aug 30, 2011 | 4.851 | 4.895 | 4.840 | 4.882 | 386,064 | +0.01(+0.21%) |
Aug 29, 2011 | 4.810 | 4.885 | 4.803 | 4.871 | 399,941 | +0.09(+1.79%) |
Aug 26, 2011 | 4.696 | 4.796 | 4.690 | 4.786 | 344,726 | +0.07(+1.53%) |
Aug 25, 2011 | 4.744 | 4.774 | 4.707 | 4.714 | 367,170 | -0.05(-1.15%) |
Aug 24, 2011 | 4.755 | 4.768 | 4.672 | 4.768 | 836,250 | +0.02(+0.36%) |
Aug 23, 2011 | 4.751 | 4.789 | 4.707 | 4.751 | 1,554,684 | +0.01(+0.22%) |
Aug 22, 2011 | 4.772 | 4.847 | 4.738 | 4.741 | 1,010,024 | +0.01(+0.14%) |
Aug 19, 2011 | 4.854 | 4.875 | 4.703 | 4.734 | 1,015,397 | -0.17(-3.43%) |
Aug 18, 2011 | 4.919 | 4.919 | 4.799 | 4.902 | 633,530 | -0.08(-1.58%) |
Aug 17, 2011 | 4.936 | 5.001 | 4.936 | 4.981 | 697,803 | +0.07(+1.47%) |
Aug 16, 2011 | 4.899 | 4.936 | 4.887 | 4.909 | 478,038 | +0.02(+0.42%) |
Aug 15, 2011 | 4.861 | 4.933 | 4.851 | 4.888 | 580,791 | +0.04(+0.85%) |
Aug 12, 2011 | 4.792 | 4.895 | 4.792 | 4.847 | 455,711 | +0.03(+0.71%) |
Aug 11, 2011 | 4.782 | 4.861 | 4.696 | 4.813 | 590,176 | +0.01(+0.14%) |
Aug 10, 2011 | 4.762 | 4.851 | 4.645 | 4.806 | 899,739 | +0.01(+0.14%) |
Aug 09, 2011 | 4.594 | 4.806 | 4.408 | 4.799 | 1,662,580 | +0.36(+8.02%) |
Aug 08, 2011 | 4.594 | 4.672 | 4.391 | 4.443 | 2,826,809 | -0.38(-7.95%) |
Aug 05, 2011 | 5.039 | 5.077 | 4.631 | 4.827 | 2,702,723 | -0.19(-3.69%) |
Aug 04, 2011 | 5.128 | 5.149 | 4.991 | 5.012 | 705,636 | -0.14(-2.66%) |
Aug 03, 2011 | 5.139 | 5.163 | 5.097 | 5.149 | 721,835 | +0.00(+0.00%) |
Aug 02, 2011 | 5.128 | 5.190 | 5.125 | 5.149 | 630,591 | +0.01(+0.20%) |
Aug 01, 2011 | 5.084 | 5.139 | 5.055 | 5.139 | 788,446 | +0.15(+3.00%) |
Jul 29, 2011 | 5.030 | 5.057 | 4.972 | 4.989 | 687,050 | -0.09(-1.81%) |
Jul 28, 2011 | 5.016 | 5.084 | 4.989 | 5.081 | 865,216 | +0.05(+0.95%) |
Jul 27, 2011 | 5.135 | 5.139 | 5.009 | 5.033 | 712,780 | -0.11(-2.18%) |
Jul 26, 2011 | 5.166 | 5.173 | 5.128 | 5.145 | 285,591 | -0.02(-0.46%) |
Jul 25, 2011 | 5.142 | 5.183 | 5.108 | 5.169 | 645,342 | -0.01(-0.13%) |
Jul 22, 2011 | 5.149 | 5.176 | 5.132 | 5.176 | 548,905 | +0.05(+0.93%) |
Jul 21, 2011 | 5.142 | 5.148 | 5.105 | 5.128 | 463,804 | +0.01(+0.13%) |
Jul 20, 2011 | 5.098 | 5.122 | 5.081 | 5.122 | 467,463 | +0.06(+1.14%) |
Jul 19, 2011 | 5.047 | 5.084 | 5.043 | 5.064 | 403,255 | +0.02(+0.47%) |
Jul 18, 2011 | 5.074 | 5.081 | 5.009 | 5.040 | 541,385 | -0.04(-0.87%) |
Jul 15, 2011 | 5.064 | 5.091 | 5.060 | 5.084 | 419,098 | +0.02(+0.47%) |
Jul 14, 2011 | 5.091 | 5.094 | 5.037 | 5.060 | 398,830 | -0.00(-0.07%) |
Jul 13, 2011 | 5.060 | 5.091 | 5.040 | 5.064 | 556,338 | -0.00(-0.07%) |
Jul 12, 2011 | 5.108 | 5.126 | 5.060 | 5.067 | 785,638 | -0.08(-1.59%) |
Jul 11, 2011 | 5.193 | 5.193 | 5.145 | 5.149 | 560,179 | -0.07(-1.31%) |
Jul 08, 2011 | 5.159 | 5.224 | 5.159 | 5.217 | 370,340 | +0.01(+0.20%) |
Jul 07, 2011 | 5.173 | 5.220 | 5.159 | 5.207 | 549,096 | +0.03(+0.66%) |
Jul 06, 2011 | 5.197 | 5.210 | 5.152 | 5.173 | 580,949 | -0.01(-0.20%) |
Jul 05, 2011 | 5.146 | 5.213 | 5.129 | 5.183 | 576,517 | +0.01(+0.13%) |
Jul 01, 2011 | 5.159 | 5.176 | 5.142 | 5.176 | 359,800 | -0.00(-0.07%) |
Jun 30, 2011 | 5.176 | 5.193 | 5.152 | 5.180 | 453,051 | +0.00(+0.07%) |
Jun 29, 2011 | 5.166 | 5.185 | 5.152 | 5.176 | 568,985 | +0.00(+0.07%) |
Jun 28, 2011 | 5.139 | 5.173 | 5.131 | 5.173 | 436,220 | +0.04(+0.79%) |
Jun 27, 2011 | 5.112 | 5.136 | 5.102 | 5.132 | 316,580 | +0.02(+0.46%) |
Jun 24, 2011 | 5.105 | 5.122 | 5.081 | 5.109 | 422,357 | +0.02(+0.40%) |
Jun 23, 2011 | 5.054 | 5.119 | 5.041 | 5.088 | 586,026 | +0.00(+0.00%) |
Jun 22, 2011 | 5.081 | 5.095 | 5.065 | 5.088 | 379,007 | +0.01(+0.20%) |
Jun 21, 2011 | 5.078 | 5.105 | 5.075 | 5.078 | 361,904 | -0.02(-0.33%) |
Jun 20, 2011 | 5.078 | 5.095 | 5.075 | 5.095 | 683,161 | +0.08(+1.55%) |
Jun 17, 2011 | 5.037 | 5.058 | 4.987 | 5.017 | 550,561 | +0.02(+0.47%) |
Jun 16, 2011 | 5.000 | 5.027 | 4.987 | 4.993 | 449,315 | -0.01(-0.14%) |
Jun 15, 2011 | 5.061 | 5.088 | 4.983 | 5.000 | 670,640 | -0.09(-1.79%) |
Jun 14, 2011 | 4.997 | 5.095 | 4.997 | 5.092 | 549,784 | +0.09(+1.83%) |
Jun 13, 2011 | 5.078 | 5.081 | 4.936 | 5.000 | 984,607 | -0.05(-1.07%) |
Jun 10, 2011 | 5.139 | 5.142 | 5.014 | 5.054 | 944,720 | -0.09(-1.71%) |
Jun 09, 2011 | 5.152 | 5.156 | 5.129 | 5.142 | 377,582 | -0.01(-0.13%) |
Jun 08, 2011 | 5.132 | 5.173 | 5.132 | 5.149 | 650,679 | +0.01(+0.13%) |
Jun 07, 2011 | 5.146 | 5.176 | 5.119 | 5.142 | 609,146 | -0.01(-0.20%) |
Jun 06, 2011 | 5.180 | 5.183 | 5.129 | 5.152 | 453,104 | -0.03(-0.65%) |
Jun 03, 2011 | 5.156 | 5.207 | 5.149 | 5.186 | 605,440 | +0.15(+2.89%) |
May 24, 2011 | 5.074 | 5.091 | 5.041 | 5.041 | 589,262 | -0.03(-0.66%) |
May 23, 2011 | 5.101 | 5.101 | 5.048 | 5.074 | 703,204 | -0.04(-0.72%) |
May 20, 2011 | 5.105 | 5.125 | 5.071 | 5.111 | 536,375 | +0.00(+0.07%) |
May 19, 2011 | 5.105 | 5.108 | 5.088 | 5.108 | 555,565 | +0.01(+0.13%) |
May 18, 2011 | 5.101 | 5.108 | 5.085 | 5.101 | 520,256 | +0.02(+0.46%) |
May 17, 2011 | 5.101 | 5.105 | 5.074 | 5.078 | 355,641 | -0.03(-0.53%) |
May 16, 2011 | 5.078 | 5.108 | 5.074 | 5.105 | 488,359 | +0.01(+0.13%) |
May 13, 2011 | 5.091 | 5.098 | 5.068 | 5.098 | 332,029 | +0.01(+0.13%) |
May 12, 2011 | 5.054 | 5.091 | 5.044 | 5.091 | 578,231 | +0.03(+0.66%) |
May 11, 2011 | 5.027 | 5.058 | 5.024 | 5.058 | 489,871 | +0.01(+0.27%) |
May 10, 2011 | 5.027 | 5.048 | 5.024 | 5.044 | 324,179 | +0.01(+0.13%) |
May 09, 2011 | 5.014 | 5.041 | 5.001 | 5.037 | 397,429 | +0.01(+0.27%) |
May 06, 2011 | 4.990 | 5.024 | 4.990 | 5.024 | 280,014 | +0.04(+0.81%) |
May 05, 2011 | 4.994 | 5.010 | 4.974 | 4.984 | 432,887 | -0.02(-0.40%) |
May 04, 2011 | 5.037 | 5.037 | 4.974 | 5.004 | 658,470 | -0.02(-0.33%) |
May 03, 2011 | 4.987 | 5.021 | 4.977 | 5.021 | 583,306 | +0.02(+0.47%) |