Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.449 | 7.449 | 7.394 | 7.435 | 12,912 | +0.00(+0.00%) |
May 30, 2012 | 7.401 | 7.539 | 7.401 | 7.435 | 14,609 | +0.02(+0.28%) |
May 29, 2012 | 7.504 | 7.669 | 7.408 | 7.415 | 51,586 | -0.03(-0.46%) |
May 25, 2012 | 7.642 | 7.676 | 7.408 | 7.449 | 10,777 | -0.19(-2.52%) |
May 24, 2012 | 7.601 | 7.745 | 7.587 | 7.642 | 18,529 | +0.01(+0.18%) |
May 23, 2012 | 7.415 | 7.669 | 7.408 | 7.628 | 29,088 | +0.10(+1.37%) |
May 22, 2012 | 7.552 | 7.573 | 7.456 | 7.525 | 31,846 | -0.01(-0.18%) |
May 21, 2012 | 7.463 | 7.580 | 7.315 | 7.539 | 37,909 | +0.10(+1.30%) |
May 18, 2012 | 7.573 | 7.616 | 7.401 | 7.442 | 14,478 | -0.04(-0.55%) |
May 17, 2012 | 7.676 | 7.704 | 7.401 | 7.484 | 19,052 | -0.12(-1.54%) |
May 16, 2012 | 7.876 | 7.883 | 7.415 | 7.601 | 38,181 | -0.21(-2.73%) |
May 15, 2012 | 7.731 | 7.959 | 7.731 | 7.814 | 27,027 | +0.13(+1.70%) |
May 14, 2012 | 7.463 | 7.897 | 7.463 | 7.683 | 19,308 | +0.15(+2.01%) |
May 11, 2012 | 7.518 | 7.573 | 7.505 | 7.532 | 16,093 | -0.03(-0.45%) |
May 10, 2012 | 7.539 | 7.573 | 7.435 | 7.566 | 10,671 | +0.08(+1.01%) |
May 09, 2012 | 7.456 | 7.573 | 7.263 | 7.490 | 50,924 | -0.02(-0.28%) |
May 08, 2012 | 7.525 | 7.545 | 7.497 | 7.511 | 13,916 | +0.02(+0.27%) |
May 07, 2012 | 7.477 | 7.545 | 7.408 | 7.490 | 5,609 | +0.05(+0.65%) |
May 04, 2012 | 7.497 | 7.552 | 7.429 | 7.442 | 26,204 | -0.07(-0.91%) |
May 03, 2012 | 7.504 | 7.518 | 7.484 | 7.511 | 11,190 | +0.00(+0.00%) |
May 02, 2012 | 7.367 | 7.545 | 7.340 | 7.511 | 23,910 | +0.05(+0.64%) |
May 01, 2012 | 7.463 | 7.545 | 7.319 | 7.463 | 76,430 | -0.04(-0.55%) |
Apr 30, 2012 | 7.497 | 7.545 | 7.340 | 7.504 | 85,253 | +0.03(+0.46%) |
Apr 27, 2012 | 7.552 | 7.552 | 7.442 | 7.470 | 13,412 | -0.08(-1.00%) |
Apr 26, 2012 | 7.545 | 7.545 | 7.531 | 7.545 | 12,078 | +0.00(+0.00%) |
Apr 25, 2012 | 7.545 | 7.545 | 7.463 | 7.545 | 10,089 | +0.01(+0.18%) |
Apr 24, 2012 | 7.545 | 7.552 | 7.484 | 7.532 | 40,923 | +0.06(+0.83%) |
Apr 23, 2012 | 7.470 | 7.511 | 7.456 | 7.470 | 6,312 | -0.03(-0.46%) |
Apr 20, 2012 | 7.497 | 7.511 | 7.484 | 7.504 | 5,102 | +0.03(+0.46%) |
Apr 19, 2012 | 7.415 | 7.511 | 7.333 | 7.470 | 5,758 | +0.09(+1.21%) |
Apr 18, 2012 | 7.477 | 7.511 | 7.319 | 7.381 | 8,365 | -0.12(-1.65%) |
Apr 17, 2012 | 7.477 | 7.511 | 7.454 | 7.504 | 15,489 | +0.03(+0.37%) |
Apr 16, 2012 | 7.477 | 7.511 | 7.416 | 7.477 | 14,785 | +0.05(+0.65%) |
Apr 13, 2012 | 7.477 | 7.477 | 7.223 | 7.429 | 11,954 | -0.03(-0.46%) |
Apr 12, 2012 | 7.429 | 7.477 | 7.388 | 7.463 | 5,793 | -0.01(-0.09%) |
Apr 11, 2012 | 7.436 | 7.477 | 7.367 | 7.470 | 6,366 | +0.00(+0.00%) |
Apr 10, 2012 | 7.374 | 7.470 | 7.264 | 7.470 | 4,692 | +0.02(+0.28%) |
Apr 09, 2012 | 7.244 | 7.456 | 7.113 | 7.449 | 6,778 | -0.03(-0.37%) |
Apr 05, 2012 | 7.353 | 7.477 | 7.353 | 7.477 | 8,212 | +0.13(+1.77%) |
Apr 04, 2012 | 7.305 | 7.456 | 7.052 | 7.346 | 4,125 | -0.10(-1.38%) |
Apr 03, 2012 | 7.470 | 7.477 | 7.408 | 7.449 | 11,237 | -0.03(-0.37%) |
Apr 02, 2012 | 7.497 | 7.545 | 7.415 | 7.477 | 9,216 | -0.02(-0.27%) |
Mar 30, 2012 | 7.497 | 7.545 | 7.408 | 7.497 | 5,608 | +0.03(+0.37%) |
Mar 29, 2012 | 7.436 | 7.511 | 7.415 | 7.470 | 2,304 | +0.06(+0.83%) |
Mar 28, 2012 | 7.244 | 7.484 | 7.244 | 7.408 | 11,213 | +0.16(+2.27%) |
Mar 27, 2012 | 7.230 | 7.250 | 7.161 | 7.244 | 2,046 | +0.04(+0.57%) |
Mar 26, 2012 | 7.168 | 7.257 | 7.168 | 7.202 | 4,665 | +0.08(+1.16%) |
Mar 23, 2012 | 7.202 | 7.202 | 7.120 | 7.120 | 9,413 | -0.13(-1.80%) |
Mar 22, 2012 | 7.196 | 7.250 | 7.147 | 7.250 | 2,097 | +0.05(+0.67%) |
Mar 21, 2012 | 7.106 | 7.244 | 7.093 | 7.202 | 18,202 | +0.07(+0.96%) |
Mar 20, 2012 | 7.209 | 7.545 | 7.134 | 7.134 | 36,615 | -0.12(-1.70%) |
Mar 19, 2012 | 7.141 | 7.278 | 7.072 | 7.257 | 6,382 | +0.10(+1.44%) |
Mar 16, 2012 | 7.099 | 7.278 | 7.072 | 7.154 | 7,405 | +0.02(+0.29%) |
Mar 15, 2012 | 7.230 | 7.528 | 7.100 | 7.134 | 2,743 | -0.07(-0.95%) |
Mar 14, 2012 | 7.093 | 7.202 | 7.093 | 7.202 | 1,035 | +0.08(+1.06%) |
Mar 13, 2012 | 7.038 | 7.312 | 6.969 | 7.127 | 30,897 | +0.08(+1.07%) |
Mar 12, 2012 | 6.962 | 7.058 | 6.955 | 7.051 | 12,094 | +0.09(+1.28%) |
Mar 09, 2012 | 6.935 | 6.966 | 6.935 | 6.962 | 9,369 | -0.01(-0.10%) |
Mar 08, 2012 | 6.962 | 6.983 | 6.919 | 6.969 | 2,829 | +0.01(+0.20%) |
Mar 07, 2012 | 6.955 | 7.079 | 6.955 | 6.955 | 63,250 | +0.00(+0.00%) |
Mar 06, 2012 | 6.969 | 7.010 | 6.942 | 6.955 | 8,803 | -0.06(-0.88%) |
Mar 05, 2012 | 7.045 | 7.134 | 6.990 | 7.017 | 4,640 | -0.05(-0.68%) |
Mar 02, 2012 | 7.045 | 7.161 | 7.024 | 7.065 | 1,603 | +0.09(+1.28%) |
Mar 01, 2012 | 6.894 | 7.449 | 6.894 | 6.976 | 12,668 | -0.10(-1.36%) |
Feb 29, 2012 | 7.127 | 7.127 | 6.921 | 7.072 | 5,595 | -0.05(-0.77%) |
Feb 28, 2012 | 7.182 | 7.230 | 7.099 | 7.127 | 3,249 | +0.03(+0.48%) |
Feb 27, 2012 | 6.969 | 7.182 | 6.969 | 7.093 | 35,134 | +0.11(+1.57%) |
Feb 24, 2012 | 7.065 | 7.065 | 6.955 | 6.983 | 11,008 | -0.08(-1.07%) |
Feb 23, 2012 | 6.846 | 7.058 | 6.846 | 7.058 | 9,075 | +0.20(+2.90%) |
Feb 22, 2012 | 6.846 | 6.859 | 6.846 | 6.859 | 4,373 | +0.00(+0.00%) |
Feb 21, 2012 | 6.839 | 6.859 | 6.832 | 6.859 | 89,870 | +0.03(+0.40%) |
Feb 17, 2012 | 6.743 | 6.859 | 6.681 | 6.832 | 14,365 | +0.11(+1.63%) |
Feb 15, 2012 | 6.660 | 6.722 | 6.722 | 6.722 | 2,624 | +0.08(+1.24%) |
Feb 14, 2012 | 6.722 | 6.733 | 6.640 | 6.640 | 35,138 | -0.09(-1.33%) |
Feb 13, 2012 | 6.612 | 6.743 | 6.606 | 6.729 | 31,977 | +0.10(+1.55%) |
Feb 10, 2012 | 6.551 | 6.626 | 6.551 | 6.626 | 5,606 | +0.00(+0.00%) |
Feb 09, 2012 | 6.490 | 6.626 | 6.490 | 6.626 | 4,011 | +0.10(+1.57%) |
Feb 08, 2012 | 6.578 | 6.606 | 6.435 | 6.524 | 14,359 | -0.07(-1.04%) |
Feb 07, 2012 | 6.524 | 6.592 | 6.524 | 6.592 | 18,745 | -0.01(-0.10%) |
Feb 06, 2012 | 6.428 | 6.599 | 6.428 | 6.599 | 4,832 | +0.08(+1.15%) |
Feb 03, 2012 | 6.572 | 6.572 | 6.524 | 6.524 | 6,646 | -0.02(-0.31%) |
Feb 02, 2012 | 6.544 | 6.544 | 6.421 | 6.544 | 66,639 | +0.07(+1.05%) |
Feb 01, 2012 | 6.490 | 6.551 | 6.421 | 6.476 | 24,780 | -0.01(-0.10%) |
Jan 31, 2012 | 6.428 | 6.483 | 6.428 | 6.483 | 19,866 | +0.08(+1.28%) |
Jan 27, 2012 | 6.401 | 6.401 | 6.401 | 6.401 | 0 | -0.07(-1.06%) |
Jan 25, 2012 | 6.373 | 6.469 | 6.469 | 6.469 | 1,610 | +0.12(+1.92%) |
Jan 24, 2012 | 6.347 | 6.347 | 6.347 | 6.347 | 314 | -0.05(-0.83%) |
Jan 23, 2012 | 6.387 | 6.401 | 6.387 | 6.401 | 1,024 | -0.09(-1.37%) |
Jan 18, 2012 | 6.387 | 6.490 | 6.490 | 6.490 | 1,317 | -0.08(-1.25%) |
Jan 17, 2012 | 6.462 | 6.619 | 6.462 | 6.572 | 1,551 | +0.11(+1.69%) |
Jan 13, 2012 | 6.585 | 6.606 | 6.291 | 6.462 | 4,841 | -0.18(-2.67%) |
Jan 12, 2012 | 6.633 | 6.654 | 6.599 | 6.640 | 2,408 | -0.01(-0.21%) |
Jan 11, 2012 | 6.524 | 6.667 | 6.524 | 6.654 | 3,952 | +0.16(+2.53%) |
Jan 10, 2012 | 6.483 | 6.643 | 6.483 | 6.490 | 26,922 | +0.05(+0.74%) |
Jan 09, 2012 | 6.496 | 6.496 | 6.414 | 6.442 | 4,428 | -0.03(-0.42%) |
Jan 06, 2012 | 6.469 | 6.490 | 6.469 | 6.469 | 1,494 | +0.01(+0.21%) |
Jan 05, 2012 | 6.332 | 6.455 | 6.332 | 6.455 | 52,699 | +0.10(+1.50%) |
Jan 04, 2012 | 6.326 | 6.373 | 6.326 | 6.360 | 27,248 | -0.01(-0.11%) |
Dec 30, 2011 | 6.319 | 6.367 | 6.319 | 6.367 | 10,301 | +0.04(+0.65%) |
Dec 29, 2011 | 6.319 | 6.354 | 6.319 | 6.326 | 15,698 | +0.01(+0.11%) |
Dec 28, 2011 | 6.319 | 6.346 | 6.319 | 6.319 | 989 | -0.01(-0.22%) |
Dec 27, 2011 | 6.319 | 6.387 | 6.319 | 6.332 | 6,735 | -0.03(-0.43%) |
Dec 23, 2011 | 6.332 | 6.373 | 6.320 | 6.360 | 3,037 | -0.03(-0.53%) |
Dec 21, 2011 | 6.373 | 6.394 | 6.373 | 6.394 | 5,366 | +0.01(+0.21%) |
Dec 20, 2011 | 6.387 | 6.401 | 6.353 | 6.380 | 1,756 | +0.01(+0.11%) |
Dec 19, 2011 | 6.333 | 6.394 | 6.319 | 6.373 | 139,880 | +0.05(+0.76%) |
Dec 16, 2011 | 6.332 | 6.387 | 6.326 | 6.326 | 9,850 | -0.01(-0.22%) |
Dec 15, 2011 | 6.380 | 6.387 | 6.285 | 6.339 | 38,135 | +0.01(+0.22%) |
Dec 14, 2011 | 6.285 | 6.387 | 6.285 | 6.326 | 13,483 | +0.03(+0.43%) |
Dec 13, 2011 | 6.291 | 6.387 | 6.285 | 6.298 | 3,829 | -0.02(-0.32%) |
Dec 12, 2011 | 6.367 | 6.380 | 6.319 | 6.319 | 8,329 | -0.05(-0.75%) |
Dec 09, 2011 | 6.237 | 6.380 | 6.237 | 6.367 | 1,244 | +0.05(+0.87%) |
Dec 08, 2011 | 6.319 | 6.339 | 6.257 | 6.312 | 1,291 | -0.01(-0.11%) |
Dec 07, 2011 | 6.387 | 6.387 | 6.278 | 6.319 | 439 | -0.06(-0.96%) |
Dec 06, 2011 | 6.257 | 6.380 | 6.257 | 6.380 | 1,048 | +0.12(+1.97%) |
Dec 05, 2011 | 6.346 | 6.387 | 6.250 | 6.257 | 31,403 | +0.00(+0.00%) |
Dec 02, 2011 | 6.216 | 6.257 | 6.216 | 6.257 | 3,529 | -0.01(-0.11%) |
Dec 01, 2011 | 6.285 | 6.339 | 6.223 | 6.264 | 1,317 | -0.03(-0.54%) |
Nov 30, 2011 | 6.264 | 6.387 | 6.244 | 6.298 | 9,828 | +0.07(+1.10%) |
Nov 29, 2011 | 6.237 | 6.394 | 6.216 | 6.230 | 30,186 | -0.08(-1.19%) |
Nov 28, 2011 | 6.216 | 6.387 | 6.210 | 6.305 | 40,387 | +0.08(+1.32%) |
Nov 25, 2011 | 6.189 | 6.223 | 6.189 | 6.223 | 1,463 | -0.06(-0.98%) |
Nov 23, 2011 | 6.237 | 6.285 | 6.182 | 6.285 | 10,624 | +0.05(+0.88%) |
Nov 22, 2011 | 6.216 | 6.278 | 6.182 | 6.230 | 3,017 | +0.01(+0.22%) |
Nov 21, 2011 | 6.223 | 6.264 | 6.216 | 6.216 | 46,844 | -0.00(-0.00%) |
Nov 18, 2011 | 6.182 | 6.264 | 6.182 | 6.216 | 21,438 | +0.01(+0.11%) |
Nov 17, 2011 | 6.230 | 6.285 | 6.182 | 6.210 | 16,259 | -0.01(-0.11%) |
Nov 16, 2011 | 6.203 | 6.285 | 6.196 | 6.216 | 20,216 | +0.05(+0.78%) |
Nov 15, 2011 | 6.175 | 6.380 | 6.169 | 6.169 | 32,783 | -0.08(-1.31%) |
Nov 14, 2011 | 6.284 | 6.284 | 6.209 | 6.250 | 37,746 | -0.01(-0.11%) |
Nov 11, 2011 | 6.169 | 6.257 | 6.169 | 6.257 | 295 | +0.00(+0.00%) |
Nov 10, 2011 | 6.216 | 6.264 | 6.175 | 6.257 | 4,039 | +0.00(+0.00%) |
Nov 09, 2011 | 6.277 | 6.277 | 6.203 | 6.257 | 52,916 | +0.00(+0.00%) |
Nov 08, 2011 | 6.223 | 6.264 | 6.209 | 6.257 | 12,412 | +0.06(+0.99%) |
Nov 07, 2011 | 6.162 | 6.291 | 6.162 | 6.196 | 12,033 | +0.03(+0.55%) |
Nov 04, 2011 | 6.175 | 6.189 | 6.128 | 6.162 | 2,772 | -0.06(-0.98%) |
Nov 03, 2011 | 6.250 | 6.250 | 6.134 | 6.223 | 7,832 | +0.05(+0.88%) |
Nov 02, 2011 | 6.128 | 6.209 | 6.128 | 6.169 | 9,151 | +0.04(+0.67%) |
Nov 01, 2011 | 6.250 | 6.346 | 6.128 | 6.128 | 118,320 | -0.04(-0.66%) |
Oct 31, 2011 | 6.188 | 6.250 | 6.169 | 6.169 | 8,004 | +0.01(+0.11%) |
Oct 28, 2011 | 6.134 | 6.175 | 6.128 | 6.162 | 59,481 | +0.01(+0.22%) |
Oct 27, 2011 | 6.427 | 6.427 | 6.128 | 6.148 | 22,445 | -0.10(-1.63%) |
Oct 26, 2011 | 6.196 | 6.250 | 6.196 | 6.250 | 1,174 | +0.09(+1.43%) |
Oct 25, 2011 | 6.128 | 6.448 | 6.128 | 6.162 | 2,811 | +0.03(+0.57%) |
Oct 24, 2011 | 6.121 | 6.181 | 6.121 | 6.128 | 4,846 | +0.11(+1.81%) |
Oct 21, 2011 | 6.019 | 6.019 | 6.019 | 6.019 | 268 | -0.21(-3.39%) |
Oct 20, 2011 | 6.162 | 6.230 | 6.128 | 6.230 | 1,583 | +0.08(+1.33%) |
Oct 19, 2011 | 6.162 | 6.284 | 6.148 | 6.148 | 2,496 | +0.01(+0.11%) |
Oct 18, 2011 | 6.209 | 6.264 | 6.083 | 6.141 | 13,321 | -0.06(-0.99%) |
Oct 17, 2011 | 6.134 | 6.203 | 6.128 | 6.203 | 7,806 | +0.06(+1.00%) |
Oct 14, 2011 | 6.155 | 6.196 | 5.964 | 6.141 | 4,993 | +0.05(+0.78%) |
Oct 13, 2011 | 6.189 | 6.243 | 6.046 | 6.094 | 3,476 | -0.14(-2.19%) |
Oct 12, 2011 | 6.169 | 6.277 | 6.169 | 6.230 | 10,542 | +0.07(+1.22%) |
Oct 11, 2011 | 5.883 | 6.162 | 5.883 | 6.155 | 10,930 | +0.00(+0.00%) |
Oct 10, 2011 | 6.053 | 6.289 | 6.046 | 6.155 | 5,214 | +0.15(+2.49%) |
Oct 07, 2011 | 6.066 | 6.291 | 5.957 | 6.005 | 32,764 | +0.05(+0.80%) |
Oct 06, 2011 | 5.964 | 5.985 | 5.923 | 5.957 | 87,966 | +0.25(+4.42%) |
Oct 05, 2011 | 5.951 | 6.073 | 5.706 | 5.706 | 88,243 | -0.18(-3.12%) |
Oct 04, 2011 | 5.964 | 6.039 | 5.862 | 5.889 | 15,348 | +0.01(+0.12%) |
Oct 03, 2011 | 5.957 | 5.998 | 5.883 | 5.883 | 53,882 | -0.07(-1.14%) |
Sep 30, 2011 | 5.787 | 5.951 | 5.787 | 5.951 | 4,234 | +0.10(+1.63%) |
Sep 29, 2011 | 5.835 | 5.855 | 5.787 | 5.855 | 139,341 | +0.07(+1.30%) |
Sep 28, 2011 | 5.746 | 5.883 | 5.719 | 5.780 | 35,001 | +0.06(+1.07%) |
Sep 27, 2011 | 5.624 | 5.760 | 5.549 | 5.719 | 19,731 | +0.17(+3.07%) |
Sep 26, 2011 | 5.464 | 5.576 | 5.460 | 5.549 | 72,191 | +0.09(+1.62%) |
Sep 23, 2011 | 5.529 | 5.556 | 5.447 | 5.460 | 42,885 | -0.02(-0.37%) |
Sep 22, 2011 | 5.522 | 5.610 | 5.467 | 5.481 | 52,706 | -0.14(-2.54%) |
Sep 21, 2011 | 5.719 | 5.726 | 5.624 | 5.624 | 12,375 | -0.05(-0.84%) |
Sep 20, 2011 | 5.712 | 5.787 | 5.671 | 5.671 | 84,012 | -0.02(-0.36%) |
Sep 19, 2011 | 5.576 | 5.740 | 5.522 | 5.692 | 8,818 | +0.01(+0.12%) |
Sep 16, 2011 | 5.610 | 5.712 | 5.610 | 5.685 | 17,237 | +0.10(+1.71%) |
Sep 15, 2011 | 5.529 | 5.617 | 5.515 | 5.590 | 22,117 | +0.01(+0.12%) |
Sep 14, 2011 | 5.603 | 5.631 | 5.529 | 5.583 | 12,562 | +0.05(+0.86%) |
Sep 13, 2011 | 5.501 | 5.597 | 5.501 | 5.535 | 7,072 | +0.03(+0.62%) |
Sep 12, 2011 | 5.597 | 5.597 | 5.501 | 5.501 | 10,044 | -0.10(-1.82%) |
Sep 09, 2011 | 5.583 | 5.644 | 5.583 | 5.603 | 7,660 | +0.02(+0.37%) |
Sep 08, 2011 | 5.624 | 5.658 | 5.583 | 5.583 | 10,868 | -0.10(-1.68%) |
Sep 07, 2011 | 5.903 | 5.957 | 5.617 | 5.678 | 15,339 | -0.15(-2.57%) |
Sep 06, 2011 | 5.692 | 5.937 | 5.617 | 5.828 | 14,405 | +0.21(+3.76%) |
Sep 02, 2011 | 5.637 | 5.713 | 5.617 | 5.617 | 25,184 | -0.07(-1.20%) |
Sep 01, 2011 | 5.712 | 5.733 | 5.651 | 5.685 | 18,506 | -0.03(-0.48%) |
Aug 31, 2011 | 5.637 | 5.719 | 5.583 | 5.712 | 9,065 | +0.13(+2.32%) |
Aug 30, 2011 | 5.515 | 5.583 | 5.488 | 5.583 | 25,839 | +0.07(+1.36%) |
Aug 29, 2011 | 5.433 | 5.515 | 5.392 | 5.508 | 27,909 | +0.01(+0.12%) |
Aug 26, 2011 | 5.481 | 5.563 | 5.460 | 5.501 | 3,125 | -0.01(-0.12%) |
Aug 25, 2011 | 5.569 | 5.610 | 5.450 | 5.508 | 38,838 | -0.01(-0.12%) |
Aug 24, 2011 | 5.515 | 5.576 | 5.508 | 5.515 | 3,548 | -0.13(-2.29%) |
Aug 23, 2011 | 5.651 | 5.651 | 5.631 | 5.644 | 881 | +0.02(+0.36%) |
Aug 22, 2011 | 5.535 | 5.624 | 5.522 | 5.624 | 5,535 | +0.01(+0.12%) |
Aug 19, 2011 | 5.610 | 5.726 | 5.516 | 5.617 | 56,743 | -0.07(-1.32%) |
Aug 18, 2011 | 5.637 | 5.780 | 5.637 | 5.692 | 12,861 | +0.02(+0.36%) |
Aug 17, 2011 | 5.706 | 5.719 | 5.658 | 5.671 | 12,521 | -0.05(-0.82%) |
Aug 16, 2011 | 5.604 | 5.719 | 5.597 | 5.718 | 6,268 | +0.07(+1.31%) |
Aug 15, 2011 | 5.597 | 5.645 | 5.577 | 5.645 | 5,968 | +0.01(+0.24%) |
Aug 12, 2011 | 5.658 | 5.658 | 5.563 | 5.631 | 22,678 | +0.05(+0.97%) |
Aug 11, 2011 | 5.427 | 5.767 | 5.427 | 5.577 | 19,371 | +0.14(+2.62%) |
Aug 10, 2011 | 5.502 | 5.563 | 5.394 | 5.434 | 32,573 | -0.14(-2.55%) |
Aug 09, 2011 | 5.461 | 5.577 | 5.427 | 5.577 | 54,599 | +0.08(+1.48%) |
Aug 08, 2011 | 5.495 | 5.889 | 5.495 | 5.495 | 22,584 | -0.01(-0.12%) |
Aug 05, 2011 | 5.746 | 5.746 | 5.427 | 5.502 | 26,049 | -0.24(-4.14%) |
Aug 04, 2011 | 5.787 | 5.868 | 5.638 | 5.739 | 85,266 | -0.05(-0.94%) |
Aug 03, 2011 | 5.780 | 5.875 | 5.780 | 5.794 | 1,618 | +0.01(+0.23%) |
Aug 02, 2011 | 5.773 | 5.807 | 5.767 | 5.780 | 6,624 | -0.03(-0.47%) |
Aug 01, 2011 | 5.665 | 5.868 | 5.658 | 5.807 | 7,222 | +0.05(+0.94%) |
Jul 29, 2011 | 5.679 | 5.855 | 5.665 | 5.753 | 11,262 | +0.12(+2.05%) |
Jul 28, 2011 | 5.638 | 5.807 | 5.638 | 5.638 | 16,240 | -0.16(-2.69%) |
Jul 27, 2011 | 5.699 | 5.875 | 5.672 | 5.794 | 15,093 | -0.01(-0.12%) |
Jul 26, 2011 | 5.841 | 5.916 | 5.767 | 5.801 | 7,187 | -0.01(-0.23%) |
Jul 25, 2011 | 5.814 | 5.855 | 5.767 | 5.814 | 23,800 | +0.00(+0.00%) |
Jul 22, 2011 | 5.801 | 5.929 | 5.699 | 5.814 | 61,188 | +0.14(+2.39%) |
Jul 21, 2011 | 5.651 | 5.726 | 5.597 | 5.678 | 27,214 | +0.10(+1.82%) |
Jul 20, 2011 | 5.550 | 5.685 | 5.461 | 5.577 | 28,548 | +0.01(+0.24%) |
Jul 19, 2011 | 5.597 | 5.699 | 5.563 | 5.563 | 14,468 | -0.02(-0.30%) |
Jul 18, 2011 | 5.590 | 5.597 | 5.509 | 5.580 | 7,222 | -0.00(-0.06%) |
Jul 15, 2011 | 5.590 | 5.624 | 5.563 | 5.583 | 10,335 | +0.09(+1.61%) |
Jul 14, 2011 | 5.488 | 5.597 | 5.461 | 5.495 | 10,929 | -0.04(-0.74%) |
Jul 13, 2011 | 5.488 | 5.563 | 5.478 | 5.536 | 4,392 | +0.04(+0.74%) |
Jul 12, 2011 | 5.495 | 5.597 | 5.461 | 5.495 | 19,185 | -0.02(-0.37%) |
Jul 11, 2011 | 5.502 | 5.590 | 5.502 | 5.516 | 2,998 | -0.07(-1.33%) |
Jul 08, 2011 | 5.550 | 5.597 | 5.495 | 5.590 | 8,361 | +0.02(+0.36%) |
Jul 07, 2011 | 5.529 | 5.678 | 5.516 | 5.570 | 6,433 | +0.03(+0.49%) |
Jul 06, 2011 | 5.516 | 5.550 | 5.428 | 5.543 | 3,926 | +0.05(+0.86%) |
Jul 05, 2011 | 5.495 | 5.563 | 5.475 | 5.495 | 13,582 | +0.01(+0.13%) |
Jul 01, 2011 | 5.407 | 5.529 | 5.407 | 5.488 | 51,483 | +0.05(+0.99%) |
Jun 30, 2011 | 5.332 | 5.434 | 5.332 | 5.434 | 6,291 | -0.02(-0.37%) |
Jun 29, 2011 | 5.488 | 5.488 | 5.434 | 5.455 | 11,349 | -0.04(-0.74%) |
Jun 28, 2011 | 5.455 | 5.495 | 5.360 | 5.495 | 11,317 | +0.03(+0.50%) |
Jun 27, 2011 | 5.420 | 5.522 | 5.326 | 5.468 | 3,830 | -0.01(-0.12%) |
Jun 24, 2011 | 5.421 | 5.522 | 5.319 | 5.475 | 21,123 | +0.05(+1.00%) |
Jun 23, 2011 | 5.326 | 5.421 | 5.242 | 5.421 | 4,127 | +0.08(+1.49%) |
Jun 22, 2011 | 5.400 | 5.400 | 5.319 | 5.341 | 4,725 | -0.04(-0.72%) |
Jun 21, 2011 | 5.068 | 5.421 | 5.068 | 5.380 | 19,811 | +0.34(+6.73%) |
Jun 20, 2011 | 5.014 | 5.088 | 4.891 | 5.041 | 2,085 | +0.02(+0.41%) |
Jun 17, 2011 | 4.844 | 5.020 | 4.844 | 5.020 | 8,615 | +0.26(+5.56%) |
Jun 16, 2011 | 4.715 | 4.803 | 4.715 | 4.756 | 6,976 | -0.03(-0.71%) |
Jun 15, 2011 | 4.769 | 4.837 | 4.769 | 4.790 | 3,537 | -0.01(-0.28%) |
Jun 14, 2011 | 4.749 | 4.891 | 4.749 | 4.803 | 56,490 | +0.09(+1.87%) |
Jun 13, 2011 | 4.702 | 4.776 | 4.681 | 4.715 | 109,501 | +0.00(+0.00%) |
Jun 10, 2011 | 4.871 | 4.993 | 4.708 | 4.715 | 59,250 | -0.14(-2.80%) |
Jun 09, 2011 | 4.898 | 4.939 | 4.769 | 4.851 | 39,018 | -0.07(-1.38%) |
Jun 08, 2011 | 5.156 | 5.156 | 4.919 | 4.919 | 24,279 | -0.22(-4.23%) |
Jun 07, 2011 | 5.115 | 5.142 | 5.088 | 5.136 | 11,980 | -0.15(-2.82%) |
Jun 06, 2011 | 5.156 | 5.414 | 4.993 | 5.285 | 14,346 | +0.14(+2.77%) |