Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.354 | 6.400 | 6.308 | 6.363 | 127,851 | -0.01(-0.14%) |
Apr 27, 2012 | 6.239 | 6.372 | 6.183 | 6.372 | 93,220 | +0.08(+1.24%) |
Apr 26, 2012 | 6.211 | 6.331 | 6.179 | 6.294 | 67,106 | +0.09(+1.41%) |
Apr 25, 2012 | 6.275 | 6.275 | 6.137 | 6.206 | 75,842 | -0.08(-1.32%) |
Apr 24, 2012 | 5.958 | 6.312 | 5.953 | 6.289 | 113,968 | +0.37(+6.30%) |
Apr 23, 2012 | 6.018 | 6.045 | 5.884 | 5.916 | 121,963 | -0.11(-1.76%) |
Apr 20, 2012 | 6.073 | 6.119 | 5.995 | 6.022 | 142,942 | +0.03(+0.46%) |
Apr 19, 2012 | 6.008 | 6.136 | 5.985 | 5.995 | 42,261 | -0.01(-0.15%) |
Apr 18, 2012 | 5.995 | 6.031 | 5.985 | 6.004 | 55,465 | -0.01(-0.15%) |
Apr 17, 2012 | 6.041 | 6.091 | 5.995 | 6.013 | 77,899 | -0.00(-0.08%) |
Apr 16, 2012 | 6.045 | 6.054 | 6.008 | 6.018 | 71,218 | -0.02(-0.31%) |
Apr 13, 2012 | 6.096 | 6.128 | 6.018 | 6.036 | 55,769 | -0.02(-0.38%) |
Apr 12, 2012 | 6.064 | 6.110 | 6.031 | 6.059 | 82,777 | -0.02(-0.30%) |
Apr 11, 2012 | 6.054 | 6.119 | 6.031 | 6.077 | 33,552 | +0.04(+0.61%) |
Apr 10, 2012 | 6.110 | 6.165 | 6.013 | 6.041 | 64,650 | -0.06(-0.98%) |
Apr 09, 2012 | 5.990 | 6.239 | 5.990 | 6.101 | 70,134 | -0.09(-1.49%) |
Apr 05, 2012 | 6.124 | 6.248 | 6.111 | 6.193 | 46,918 | +0.04(+0.60%) |
Apr 04, 2012 | 6.170 | 6.170 | 6.105 | 6.156 | 62,380 | -0.03(-0.45%) |
Apr 03, 2012 | 6.133 | 6.289 | 6.125 | 6.183 | 50,660 | +0.06(+0.90%) |
Apr 02, 2012 | 6.045 | 6.137 | 5.985 | 6.128 | 84,015 | +0.12(+2.07%) |
Mar 30, 2012 | 6.087 | 6.262 | 6.004 | 6.004 | 162,227 | -0.13(-2.10%) |
Mar 29, 2012 | 6.234 | 6.266 | 6.077 | 6.133 | 103,821 | -0.17(-2.63%) |
Mar 28, 2012 | 6.183 | 6.345 | 6.142 | 6.298 | 72,723 | +0.16(+2.63%) |
Mar 27, 2012 | 6.137 | 6.165 | 6.114 | 6.137 | 56,181 | -0.01(-0.22%) |
Mar 26, 2012 | 6.087 | 6.211 | 5.976 | 6.151 | 91,977 | +0.20(+3.33%) |
Mar 23, 2012 | 5.870 | 5.985 | 5.870 | 5.953 | 82,371 | +0.08(+1.33%) |
Mar 22, 2012 | 5.985 | 5.999 | 5.847 | 5.875 | 53,286 | -0.12(-2.07%) |
Mar 21, 2012 | 6.008 | 6.031 | 5.985 | 5.999 | 30,263 | -0.02(-0.31%) |
Mar 20, 2012 | 6.036 | 6.036 | 5.985 | 6.018 | 40,791 | -0.03(-0.46%) |
Mar 19, 2012 | 5.994 | 6.054 | 5.944 | 6.045 | 84,994 | +0.05(+0.77%) |
Mar 16, 2012 | 5.985 | 6.031 | 5.985 | 5.999 | 65,314 | +0.03(+0.46%) |
Mar 15, 2012 | 6.091 | 6.091 | 5.935 | 5.972 | 92,168 | -0.08(-1.29%) |
Mar 14, 2012 | 6.054 | 6.127 | 6.008 | 6.050 | 65,890 | -0.00(-0.08%) |
Mar 13, 2012 | 5.972 | 6.054 | 5.958 | 6.054 | 78,546 | +0.11(+1.78%) |
Mar 12, 2012 | 5.953 | 5.976 | 5.935 | 5.949 | 21,352 | -0.03(-0.54%) |
Mar 09, 2012 | 5.962 | 6.013 | 5.944 | 5.981 | 58,570 | +0.00(+0.08%) |
Mar 08, 2012 | 5.999 | 6.001 | 5.930 | 5.976 | 58,219 | +0.02(+0.39%) |
Mar 07, 2012 | 5.838 | 5.976 | 5.838 | 5.953 | 52,682 | +0.12(+2.05%) |
Mar 06, 2012 | 5.889 | 5.889 | 5.783 | 5.833 | 143,127 | -0.09(-1.48%) |
Mar 05, 2012 | 5.893 | 5.935 | 5.778 | 5.921 | 55,860 | +0.04(+0.63%) |
Mar 02, 2012 | 6.004 | 6.008 | 5.847 | 5.884 | 78,049 | -0.12(-1.92%) |
Mar 01, 2012 | 5.962 | 6.008 | 5.944 | 5.999 | 59,042 | +0.04(+0.70%) |
Feb 29, 2012 | 5.935 | 6.027 | 5.935 | 5.958 | 61,129 | -0.01(-0.23%) |
Feb 28, 2012 | 5.976 | 5.976 | 5.930 | 5.972 | 53,953 | -0.05(-0.77%) |
Feb 27, 2012 | 5.985 | 6.018 | 5.972 | 6.018 | 148,539 | +0.03(+0.46%) |
Feb 24, 2012 | 6.031 | 6.041 | 5.972 | 5.990 | 71,889 | -0.04(-0.69%) |
Feb 23, 2012 | 5.967 | 6.031 | 5.967 | 6.031 | 60,825 | +0.06(+1.08%) |
Feb 22, 2012 | 5.962 | 6.008 | 5.944 | 5.967 | 141,283 | +0.00(+0.00%) |
Feb 21, 2012 | 5.893 | 6.031 | 5.866 | 5.967 | 129,674 | +0.07(+1.25%) |
Feb 17, 2012 | 5.815 | 5.893 | 5.815 | 5.893 | 42,578 | +0.02(+0.39%) |
Feb 16, 2012 | 5.852 | 5.893 | 5.829 | 5.870 | 83,943 | +0.04(+0.71%) |
Feb 15, 2012 | 5.976 | 5.976 | 5.787 | 5.829 | 127,921 | -0.07(-1.25%) |
Feb 14, 2012 | 5.962 | 5.962 | 5.893 | 5.903 | 60,100 | -0.08(-1.38%) |
Feb 13, 2012 | 5.967 | 5.985 | 5.935 | 5.985 | 81,997 | +0.03(+0.54%) |
Feb 10, 2012 | 5.907 | 5.976 | 5.898 | 5.953 | 51,125 | +0.03(+0.47%) |
Feb 09, 2012 | 5.949 | 5.949 | 5.893 | 5.926 | 56,809 | -0.03(-0.46%) |
Feb 08, 2012 | 5.958 | 5.962 | 5.898 | 5.953 | 79,154 | +0.05(+0.86%) |
Feb 07, 2012 | 5.935 | 5.935 | 5.894 | 5.903 | 40,823 | -0.01(-0.16%) |
Feb 06, 2012 | 5.870 | 5.930 | 5.870 | 5.912 | 64,357 | -0.00(-0.08%) |
Feb 03, 2012 | 5.884 | 5.926 | 5.861 | 5.916 | 81,298 | +0.05(+0.78%) |
Feb 02, 2012 | 5.907 | 5.907 | 5.852 | 5.870 | 60,065 | -0.01(-0.23%) |
Feb 01, 2012 | 5.870 | 5.884 | 5.852 | 5.884 | 98,015 | +0.02(+0.39%) |
Jan 31, 2012 | 5.833 | 5.870 | 5.810 | 5.861 | 52,393 | +0.04(+0.71%) |
Jan 30, 2012 | 5.880 | 5.885 | 5.764 | 5.820 | 89,731 | -0.07(-1.17%) |
Jan 27, 2012 | 5.870 | 5.889 | 5.833 | 5.889 | 53,781 | +0.02(+0.31%) |
Jan 26, 2012 | 5.847 | 5.884 | 5.829 | 5.870 | 123,123 | +0.02(+0.39%) |
Jan 25, 2012 | 5.787 | 5.875 | 5.769 | 5.847 | 122,332 | +0.02(+0.40%) |
Jan 24, 2012 | 5.810 | 5.824 | 5.755 | 5.824 | 154,855 | +0.03(+0.48%) |
Jan 23, 2012 | 5.783 | 5.829 | 5.764 | 5.797 | 91,315 | +0.01(+0.24%) |
Jan 20, 2012 | 5.806 | 5.810 | 5.764 | 5.783 | 81,432 | -0.02(-0.32%) |
Jan 19, 2012 | 5.847 | 5.847 | 5.787 | 5.801 | 95,253 | -0.05(-0.79%) |
Jan 18, 2012 | 5.751 | 5.847 | 5.751 | 5.847 | 98,000 | +0.09(+1.60%) |
Jan 17, 2012 | 5.774 | 5.820 | 5.741 | 5.755 | 59,876 | +0.00(+0.00%) |
Jan 13, 2012 | 5.755 | 5.799 | 5.728 | 5.755 | 38,764 | -0.04(-0.64%) |
Jan 12, 2012 | 5.750 | 5.797 | 5.702 | 5.792 | 96,454 | +0.06(+1.04%) |
Jan 11, 2012 | 5.741 | 5.769 | 5.640 | 5.732 | 98,758 | +0.02(+0.32%) |
Jan 10, 2012 | 5.723 | 5.751 | 5.677 | 5.714 | 69,335 | +0.01(+0.24%) |
Jan 09, 2012 | 5.700 | 5.801 | 5.640 | 5.700 | 100,978 | +0.03(+0.57%) |
Jan 06, 2012 | 5.686 | 5.709 | 5.645 | 5.668 | 130,002 | +0.00(+0.08%) |
Jan 05, 2012 | 5.631 | 5.686 | 5.631 | 5.663 | 60,673 | +0.03(+0.57%) |
Jan 04, 2012 | 5.663 | 5.663 | 5.594 | 5.631 | 50,699 | +0.15(+2.77%) |
Dec 30, 2011 | 5.465 | 5.530 | 5.355 | 5.479 | 88,480 | +0.01(+0.25%) |
Dec 29, 2011 | 5.355 | 5.488 | 5.355 | 5.465 | 102,309 | +0.13(+2.50%) |
Dec 28, 2011 | 5.594 | 5.594 | 5.276 | 5.332 | 113,947 | -0.26(-4.69%) |
Dec 27, 2011 | 5.640 | 5.658 | 5.571 | 5.594 | 89,497 | -0.02(-0.33%) |
Dec 23, 2011 | 5.456 | 5.635 | 5.442 | 5.612 | 84,827 | +0.17(+3.22%) |
Dec 21, 2011 | 5.405 | 5.456 | 5.373 | 5.438 | 57,569 | +0.04(+0.68%) |
Dec 20, 2011 | 5.410 | 5.414 | 5.306 | 5.401 | 131,029 | +0.06(+1.03%) |
Dec 19, 2011 | 5.461 | 5.461 | 5.272 | 5.345 | 100,320 | -0.11(-2.03%) |
Dec 16, 2011 | 5.364 | 5.456 | 5.235 | 5.456 | 300,658 | +0.14(+2.60%) |
Dec 15, 2011 | 5.299 | 5.331 | 5.263 | 5.318 | 107,991 | +0.04(+0.79%) |
Dec 14, 2011 | 5.286 | 5.341 | 5.226 | 5.276 | 141,098 | -0.01(-0.26%) |
Dec 13, 2011 | 5.304 | 5.376 | 5.101 | 5.290 | 83,491 | -0.04(-0.78%) |
Dec 12, 2011 | 5.442 | 5.442 | 5.318 | 5.332 | 94,321 | -0.10(-1.78%) |
Dec 09, 2011 | 5.391 | 5.493 | 5.350 | 5.428 | 98,363 | +0.02(+0.43%) |
Dec 08, 2011 | 5.428 | 5.457 | 5.391 | 5.405 | 37,290 | -0.03(-0.59%) |
Dec 07, 2011 | 5.451 | 5.470 | 5.387 | 5.438 | 56,687 | -0.01(-0.17%) |
Dec 06, 2011 | 5.447 | 5.465 | 5.360 | 5.447 | 46,979 | -0.02(-0.42%) |
Dec 05, 2011 | 5.438 | 5.470 | 5.387 | 5.470 | 59,005 | +0.03(+0.59%) |
Dec 02, 2011 | 5.424 | 5.502 | 5.396 | 5.438 | 45,962 | +0.03(+0.51%) |
Dec 01, 2011 | 5.493 | 5.502 | 5.318 | 5.410 | 73,416 | -0.09(-1.67%) |
Nov 30, 2011 | 5.428 | 5.502 | 5.322 | 5.502 | 108,981 | +0.14(+2.66%) |
Nov 29, 2011 | 5.488 | 5.493 | 5.332 | 5.359 | 16,719 | -0.17(-3.00%) |
Nov 28, 2011 | 5.530 | 5.530 | 5.424 | 5.525 | 74,024 | +0.16(+3.00%) |
Nov 25, 2011 | 5.364 | 5.447 | 5.347 | 5.364 | 24,868 | +0.00(+0.00%) |
Nov 23, 2011 | 5.410 | 5.525 | 5.364 | 5.364 | 126,209 | -0.06(-1.02%) |
Nov 22, 2011 | 5.414 | 5.585 | 5.350 | 5.419 | 60,421 | +0.03(+0.51%) |
Nov 21, 2011 | 5.465 | 5.479 | 5.373 | 5.391 | 42,700 | -0.08(-1.43%) |
Nov 18, 2011 | 5.470 | 5.479 | 5.456 | 5.470 | 46,062 | +0.01(+0.25%) |
Nov 17, 2011 | 5.470 | 5.548 | 5.442 | 5.456 | 52,304 | +0.00(+0.00%) |
Nov 16, 2011 | 5.493 | 5.525 | 5.451 | 5.456 | 60,619 | -0.04(-0.67%) |
Nov 15, 2011 | 5.447 | 5.525 | 5.391 | 5.493 | 63,064 | +0.02(+0.42%) |
Nov 14, 2011 | 5.507 | 5.507 | 5.341 | 5.470 | 50,135 | -0.04(-0.67%) |
Nov 11, 2011 | 5.520 | 5.520 | 5.428 | 5.507 | 37,559 | +0.00(+0.00%) |
Nov 10, 2011 | 5.318 | 5.525 | 5.318 | 5.507 | 70,201 | +0.21(+4.00%) |
Nov 09, 2011 | 5.253 | 5.495 | 5.253 | 5.295 | 82,818 | -0.14(-2.62%) |
Nov 08, 2011 | 5.364 | 5.465 | 5.299 | 5.438 | 29,610 | +0.07(+1.29%) |
Nov 07, 2011 | 5.359 | 5.387 | 5.286 | 5.368 | 39,203 | -0.00(-0.09%) |
Nov 04, 2011 | 5.396 | 5.419 | 5.350 | 5.373 | 43,964 | -0.03(-0.60%) |
Nov 03, 2011 | 5.331 | 5.424 | 5.318 | 5.405 | 40,572 | +0.11(+2.09%) |
Nov 02, 2011 | 5.161 | 5.318 | 5.157 | 5.295 | 58,499 | +0.14(+2.77%) |
Nov 01, 2011 | 5.318 | 5.377 | 5.152 | 5.152 | 82,386 | -0.23(-4.36%) |
Oct 31, 2011 | 5.431 | 5.491 | 5.387 | 5.387 | 63,384 | -0.11(-2.01%) |
Oct 28, 2011 | 5.497 | 5.525 | 5.322 | 5.497 | 78,359 | -0.03(-0.50%) |
Oct 27, 2011 | 5.553 | 5.571 | 5.433 | 5.525 | 156,052 | +0.03(+0.59%) |
Oct 26, 2011 | 5.479 | 5.566 | 5.327 | 5.493 | 99,173 | -0.01(-0.25%) |
Oct 25, 2011 | 5.543 | 5.612 | 5.451 | 5.507 | 53,438 | -0.05(-0.91%) |
Oct 24, 2011 | 5.497 | 5.571 | 5.470 | 5.557 | 77,673 | +0.09(+1.60%) |
Oct 21, 2011 | 5.516 | 5.516 | 5.341 | 5.470 | 66,313 | +0.01(+0.17%) |
Oct 20, 2011 | 5.378 | 5.470 | 5.207 | 5.461 | 75,032 | +0.11(+1.98%) |
Oct 19, 2011 | 5.479 | 5.479 | 5.318 | 5.355 | 94,833 | -0.09(-1.69%) |
Oct 18, 2011 | 5.382 | 5.465 | 5.304 | 5.447 | 59,982 | +0.11(+1.98%) |
Oct 17, 2011 | 5.465 | 5.465 | 5.281 | 5.341 | 41,121 | -0.15(-2.68%) |
Oct 14, 2011 | 5.428 | 5.497 | 5.295 | 5.488 | 61,081 | +0.06(+1.19%) |
Oct 13, 2011 | 5.525 | 5.525 | 5.157 | 5.424 | 75,853 | -0.19(-3.44%) |
Oct 12, 2011 | 5.419 | 5.617 | 5.341 | 5.617 | 80,690 | +0.21(+3.83%) |
Oct 11, 2011 | 5.433 | 5.470 | 5.350 | 5.410 | 31,712 | -0.05(-0.93%) |
Oct 10, 2011 | 5.175 | 5.461 | 5.166 | 5.461 | 245,732 | +0.31(+5.99%) |
Oct 07, 2011 | 5.203 | 5.212 | 5.120 | 5.152 | 37,698 | -0.03(-0.62%) |
Oct 06, 2011 | 5.115 | 5.198 | 4.908 | 5.184 | 82,043 | +0.12(+2.46%) |
Oct 05, 2011 | 4.977 | 5.101 | 4.926 | 5.060 | 46,264 | +0.09(+1.85%) |
Oct 04, 2011 | 4.788 | 5.009 | 4.627 | 4.968 | 162,377 | +0.12(+2.47%) |
Oct 03, 2011 | 5.111 | 5.138 | 4.848 | 4.848 | 121,307 | -0.28(-5.48%) |
Sep 30, 2011 | 5.065 | 5.244 | 5.065 | 5.129 | 85,090 | +0.02(+0.36%) |
Sep 29, 2011 | 5.129 | 5.175 | 5.069 | 5.111 | 48,019 | +0.05(+0.91%) |
Sep 28, 2011 | 5.217 | 5.249 | 5.065 | 5.065 | 72,818 | -0.19(-3.68%) |
Sep 27, 2011 | 5.235 | 5.272 | 5.170 | 5.258 | 126,014 | +0.07(+1.33%) |
Sep 26, 2011 | 5.198 | 5.203 | 5.065 | 5.189 | 33,107 | +0.00(+0.00%) |
Sep 23, 2011 | 5.115 | 5.253 | 5.115 | 5.189 | 55,315 | +0.07(+1.35%) |
Sep 22, 2011 | 5.101 | 5.226 | 5.101 | 5.120 | 83,146 | -0.06(-1.24%) |
Sep 21, 2011 | 5.226 | 5.295 | 5.161 | 5.184 | 114,891 | -0.02(-0.44%) |
Sep 20, 2011 | 5.332 | 5.378 | 5.207 | 5.207 | 83,316 | -0.08(-1.48%) |
Sep 19, 2011 | 5.318 | 5.332 | 5.253 | 5.286 | 33,899 | -0.04(-0.78%) |
Sep 16, 2011 | 5.327 | 5.378 | 5.253 | 5.327 | 261,366 | -0.06(-1.03%) |
Sep 15, 2011 | 5.401 | 5.410 | 5.249 | 5.382 | 105,708 | +0.02(+0.43%) |
Sep 14, 2011 | 5.391 | 5.414 | 5.217 | 5.359 | 101,234 | -0.03(-0.51%) |
Sep 13, 2011 | 5.240 | 5.414 | 5.203 | 5.387 | 71,194 | +0.14(+2.63%) |
Sep 12, 2011 | 4.959 | 5.281 | 4.959 | 5.249 | 83,791 | +0.12(+2.43%) |
Sep 09, 2011 | 5.203 | 5.244 | 5.111 | 5.124 | 69,550 | -0.07(-1.42%) |
Sep 08, 2011 | 5.286 | 5.318 | 5.198 | 5.198 | 65,747 | -0.10(-1.91%) |
Sep 07, 2011 | 5.286 | 5.350 | 5.207 | 5.299 | 85,570 | +0.06(+1.14%) |
Sep 06, 2011 | 5.065 | 5.290 | 5.065 | 5.240 | 84,810 | +0.10(+1.88%) |
Sep 02, 2011 | 5.175 | 5.221 | 5.134 | 5.143 | 78,993 | -0.07(-1.41%) |
Sep 01, 2011 | 5.309 | 5.359 | 5.212 | 5.217 | 79,793 | -0.09(-1.65%) |
Aug 31, 2011 | 5.350 | 5.355 | 5.249 | 5.304 | 116,555 | -0.05(-0.86%) |
Aug 30, 2011 | 5.364 | 5.405 | 5.272 | 5.350 | 87,590 | -0.07(-1.27%) |
Aug 29, 2011 | 5.387 | 5.419 | 5.230 | 5.419 | 140,790 | +0.06(+1.03%) |
Aug 26, 2011 | 5.290 | 5.373 | 5.217 | 5.364 | 62,484 | +0.07(+1.30%) |
Aug 25, 2011 | 5.350 | 5.440 | 5.244 | 5.295 | 80,179 | -0.06(-1.03%) |
Aug 24, 2011 | 5.309 | 5.428 | 5.267 | 5.350 | 99,119 | +0.03(+0.61%) |
Aug 23, 2011 | 5.180 | 5.359 | 5.115 | 5.318 | 152,399 | +0.20(+3.87%) |
Aug 22, 2011 | 5.189 | 5.235 | 5.088 | 5.120 | 116,121 | -0.06(-1.16%) |
Aug 19, 2011 | 5.309 | 5.355 | 5.161 | 5.180 | 92,370 | -0.13(-2.51%) |
Aug 18, 2011 | 5.299 | 5.414 | 5.295 | 5.313 | 99,017 | -0.12(-2.29%) |
Aug 17, 2011 | 5.401 | 5.502 | 5.401 | 5.438 | 87,646 | +0.07(+1.37%) |
Aug 16, 2011 | 5.373 | 5.461 | 5.350 | 5.364 | 74,973 | -0.06(-1.19%) |
Aug 15, 2011 | 5.336 | 5.428 | 5.295 | 5.428 | 254,018 | +0.19(+3.69%) |
Aug 12, 2011 | 5.341 | 5.432 | 5.189 | 5.235 | 69,456 | +0.00(+0.00%) |
Aug 11, 2011 | 5.046 | 5.295 | 5.046 | 5.235 | 128,105 | +0.17(+3.46%) |
Aug 10, 2011 | 5.341 | 5.442 | 5.028 | 5.060 | 113,560 | -0.21(-4.02%) |
Aug 09, 2011 | 5.525 | 6.031 | 4.991 | 5.272 | 232,789 | +0.16(+3.15%) |
Aug 08, 2011 | 5.525 | 5.682 | 5.009 | 5.111 | 287,257 | -0.51(-9.09%) |
Aug 05, 2011 | 5.585 | 5.663 | 5.525 | 5.622 | 107,783 | +0.04(+0.74%) |
Aug 04, 2011 | 5.663 | 5.709 | 5.530 | 5.580 | 166,425 | -0.14(-2.49%) |
Aug 03, 2011 | 5.732 | 5.764 | 5.686 | 5.723 | 49,270 | -0.01(-0.24%) |
Aug 02, 2011 | 5.787 | 5.990 | 5.737 | 5.737 | 81,598 | -0.05(-0.80%) |
Aug 01, 2011 | 6.101 | 6.101 | 5.746 | 5.783 | 67,356 | -0.02(-0.32%) |
Jul 29, 2011 | 5.663 | 5.870 | 5.543 | 5.801 | 218,365 | +0.11(+1.86%) |
Jul 28, 2011 | 5.843 | 5.889 | 5.663 | 5.695 | 200,916 | -0.18(-3.13%) |
Jul 27, 2011 | 5.875 | 5.954 | 5.875 | 5.880 | 130,025 | -0.03(-0.47%) |
Jul 26, 2011 | 5.972 | 6.013 | 5.852 | 5.907 | 81,031 | -0.05(-0.85%) |
Jul 25, 2011 | 6.027 | 6.027 | 5.953 | 5.958 | 61,870 | -0.13(-2.12%) |
Jul 22, 2011 | 6.101 | 6.110 | 6.068 | 6.087 | 23,307 | -0.01(-0.23%) |
Jul 21, 2011 | 6.036 | 6.101 | 5.995 | 6.101 | 41,091 | +0.11(+1.77%) |
Jul 20, 2011 | 5.985 | 6.037 | 5.962 | 5.995 | 31,167 | -0.06(-0.99%) |
Jul 19, 2011 | 5.981 | 6.054 | 5.981 | 6.054 | 25,005 | +0.08(+1.31%) |
Jul 18, 2011 | 6.054 | 6.142 | 5.976 | 5.976 | 47,570 | -0.07(-1.14%) |
Jul 15, 2011 | 6.008 | 6.082 | 5.990 | 6.045 | 48,629 | +0.04(+0.61%) |
Jul 14, 2011 | 6.059 | 6.105 | 6.004 | 6.008 | 42,214 | -0.03(-0.53%) |
Jul 13, 2011 | 6.022 | 6.064 | 6.008 | 6.041 | 76,066 | +0.02(+0.31%) |
Jul 12, 2011 | 6.036 | 6.091 | 5.962 | 6.022 | 122,078 | +0.00(+0.00%) |
Jul 11, 2011 | 6.031 | 6.054 | 5.939 | 6.022 | 73,724 | -0.01(-0.23%) |
Jul 08, 2011 | 6.027 | 6.045 | 5.962 | 6.036 | 47,441 | -0.01(-0.23%) |
Jul 07, 2011 | 6.031 | 6.054 | 5.990 | 6.050 | 136,322 | +0.02(+0.38%) |
Jul 06, 2011 | 5.949 | 6.064 | 5.921 | 6.027 | 108,384 | +0.11(+1.87%) |
Jul 05, 2011 | 5.893 | 5.926 | 5.870 | 5.916 | 74,934 | +0.03(+0.47%) |
Jul 01, 2011 | 5.856 | 5.889 | 5.852 | 5.889 | 139,348 | +0.03(+0.55%) |
Jun 30, 2011 | 5.870 | 5.870 | 5.833 | 5.856 | 89,912 | -0.01(-0.24%) |
Jun 29, 2011 | 5.866 | 5.870 | 5.755 | 5.870 | 63,883 | +0.00(+0.00%) |
Jun 28, 2011 | 5.870 | 5.953 | 5.843 | 5.870 | 186,325 | +0.00(+0.00%) |
Jun 27, 2011 | 5.875 | 5.893 | 5.843 | 5.870 | 248,740 | +0.00(+0.00%) |
Jun 24, 2011 | 5.806 | 5.903 | 5.760 | 5.870 | 1,471,198 | +0.02(+0.39%) |
Jun 23, 2011 | 5.898 | 5.999 | 5.797 | 5.847 | 142,692 | -0.07(-1.17%) |
Jun 22, 2011 | 5.898 | 5.916 | 5.870 | 5.916 | 63,729 | +0.02(+0.39%) |
Jun 21, 2011 | 5.870 | 5.916 | 5.806 | 5.893 | 110,304 | +0.02(+0.39%) |
Jun 20, 2011 | 5.792 | 5.912 | 5.792 | 5.870 | 163,678 | -0.01(-0.16%) |
Jun 17, 2011 | 5.889 | 5.898 | 5.787 | 5.880 | 69,602 | -0.01(-0.23%) |
Jun 16, 2011 | 5.847 | 5.916 | 5.820 | 5.893 | 80,542 | +0.06(+1.03%) |
Jun 15, 2011 | 5.930 | 5.930 | 5.787 | 5.833 | 87,366 | -0.07(-1.17%) |
Jun 14, 2011 | 5.972 | 5.981 | 5.755 | 5.903 | 105,943 | +0.01(+0.16%) |
Jun 13, 2011 | 5.893 | 5.972 | 5.861 | 5.893 | 162,926 | +0.02(+0.39%) |
Jun 10, 2011 | 5.912 | 5.916 | 5.760 | 5.870 | 104,876 | -0.04(-0.70%) |
Jun 09, 2011 | 5.829 | 5.916 | 5.783 | 5.912 | 97,607 | +0.08(+1.42%) |
Jun 08, 2011 | 5.801 | 5.893 | 5.769 | 5.829 | 88,383 | +0.03(+0.48%) |
Jun 07, 2011 | 5.820 | 5.870 | 5.797 | 5.801 | 128,520 | -0.03(-0.47%) |
Jun 06, 2011 | 5.866 | 5.886 | 5.801 | 5.829 | 49,781 | -0.02(-0.39%) |
Jun 03, 2011 | 5.875 | 5.893 | 5.801 | 5.852 | 55,979 | -0.11(-1.78%) |
May 24, 2011 | 5.981 | 6.004 | 5.935 | 5.958 | 114,296 | -0.02(-0.38%) |
May 23, 2011 | 5.935 | 5.995 | 5.856 | 5.980 | 219,929 | +0.05(+0.77%) |
May 20, 2011 | 5.866 | 5.939 | 5.833 | 5.935 | 127,235 | +0.03(+0.47%) |
May 19, 2011 | 5.944 | 5.949 | 5.880 | 5.907 | 112,014 | -0.03(-0.54%) |
May 18, 2011 | 5.893 | 5.949 | 5.852 | 5.939 | 232,665 | +0.05(+0.78%) |
May 17, 2011 | 5.755 | 5.939 | 5.755 | 5.893 | 207,319 | +0.05(+0.79%) |
May 16, 2011 | 5.797 | 5.889 | 5.797 | 5.847 | 196,053 | +0.06(+1.03%) |
May 13, 2011 | 5.824 | 5.847 | 5.787 | 5.787 | 249,463 | -0.01(-0.24%) |
May 12, 2011 | 5.709 | 5.861 | 5.663 | 5.801 | 266,107 | +0.10(+1.78%) |
May 11, 2011 | 5.525 | 5.709 | 5.525 | 5.700 | 86,497 | -0.01(-0.16%) |
May 10, 2011 | 5.640 | 5.732 | 5.548 | 5.709 | 260,141 | +0.05(+0.89%) |
May 09, 2011 | 5.617 | 5.659 | 5.585 | 5.659 | 171,833 | +0.06(+1.07%) |
May 06, 2011 | 5.594 | 5.663 | 5.594 | 5.599 | 289,983 | +0.06(+1.00%) |
May 05, 2011 | 5.497 | 5.663 | 5.479 | 5.543 | 2,876,876 | -0.24(-4.22%) |
May 04, 2011 | 5.999 | 6.022 | 5.778 | 5.787 | 402,796 | -0.20(-3.31%) |
May 03, 2011 | 6.216 | 6.262 | 5.985 | 5.985 | 326,874 | -0.29(-4.62%) |