Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.129 | 6.201 | 6.063 | 6.081 | 566,079 | -0.04(-0.68%) |
May 30, 2012 | 6.051 | 6.153 | 6.051 | 6.123 | 128,707 | +0.02(+0.39%) |
May 29, 2012 | 6.087 | 6.111 | 5.991 | 6.099 | 124,467 | +0.05(+0.79%) |
May 25, 2012 | 6.141 | 6.141 | 6.021 | 6.051 | 112,348 | -0.11(-1.75%) |
May 24, 2012 | 6.087 | 6.159 | 6.039 | 6.159 | 116,190 | +0.08(+1.28%) |
May 23, 2012 | 6.033 | 6.111 | 5.931 | 6.081 | 121,833 | +0.00(+0.00%) |
May 22, 2012 | 6.147 | 6.183 | 6.045 | 6.081 | 177,792 | -0.10(-1.65%) |
May 21, 2012 | 6.051 | 6.207 | 6.033 | 6.183 | 135,015 | +0.16(+2.69%) |
May 18, 2012 | 6.243 | 6.273 | 5.883 | 6.021 | 316,867 | -0.25(-3.92%) |
May 17, 2012 | 6.285 | 6.321 | 6.231 | 6.267 | 208,356 | -0.03(-0.48%) |
May 16, 2012 | 6.183 | 6.315 | 6.183 | 6.297 | 137,096 | +0.11(+1.84%) |
May 15, 2012 | 6.123 | 6.219 | 6.111 | 6.183 | 70,727 | +0.05(+0.78%) |
May 14, 2012 | 6.183 | 6.273 | 6.105 | 6.135 | 113,229 | -0.12(-1.92%) |
May 11, 2012 | 6.273 | 6.279 | 6.141 | 6.255 | 150,254 | -0.09(-1.42%) |
May 10, 2012 | 6.309 | 6.392 | 6.231 | 6.345 | 107,048 | +0.08(+1.24%) |
May 09, 2012 | 6.195 | 6.297 | 6.141 | 6.267 | 228,845 | +0.01(+0.10%) |
May 08, 2012 | 6.111 | 6.291 | 6.093 | 6.261 | 192,634 | +0.10(+1.65%) |
May 07, 2012 | 5.985 | 6.201 | 5.985 | 6.159 | 145,829 | +0.17(+2.80%) |
May 04, 2012 | 6.033 | 6.089 | 5.991 | 5.991 | 184,520 | -0.04(-0.70%) |
May 03, 2012 | 6.033 | 6.075 | 5.991 | 6.033 | 113,432 | +0.00(+0.00%) |
May 02, 2012 | 6.009 | 6.087 | 5.973 | 6.033 | 107,896 | +0.00(+0.00%) |
May 01, 2012 | 6.129 | 6.171 | 6.003 | 6.033 | 183,547 | -0.11(-1.85%) |
Apr 30, 2012 | 6.195 | 6.219 | 6.129 | 6.147 | 115,587 | -0.08(-1.25%) |
Apr 27, 2012 | 6.141 | 6.237 | 6.081 | 6.225 | 152,367 | +0.09(+1.46%) |
Apr 26, 2012 | 6.135 | 6.165 | 6.075 | 6.135 | 122,730 | +0.01(+0.10%) |
Apr 25, 2012 | 6.129 | 6.183 | 6.045 | 6.129 | 163,589 | +0.05(+0.79%) |
Apr 24, 2012 | 5.997 | 6.081 | 5.973 | 6.081 | 181,509 | +0.09(+1.50%) |
Apr 23, 2012 | 5.961 | 5.997 | 5.943 | 5.991 | 177,250 | -0.01(-0.20%) |
Apr 20, 2012 | 5.883 | 6.003 | 5.853 | 6.003 | 223,263 | +0.19(+3.19%) |
Apr 19, 2012 | 5.823 | 5.925 | 5.721 | 5.817 | 130,161 | +0.02(+0.31%) |
Apr 18, 2012 | 5.913 | 5.949 | 5.787 | 5.799 | 109,590 | -0.16(-2.62%) |
Apr 17, 2012 | 5.901 | 5.997 | 5.899 | 5.955 | 168,991 | +0.05(+0.91%) |
Apr 16, 2012 | 5.889 | 5.913 | 5.850 | 5.901 | 88,273 | +0.02(+0.41%) |
Apr 13, 2012 | 5.757 | 5.931 | 5.727 | 5.877 | 187,790 | +0.09(+1.55%) |
Apr 12, 2012 | 5.679 | 5.817 | 5.668 | 5.787 | 146,737 | +0.09(+1.58%) |
Apr 11, 2012 | 5.614 | 5.697 | 5.566 | 5.697 | 135,721 | +0.13(+2.37%) |
Apr 10, 2012 | 5.691 | 5.733 | 5.566 | 5.566 | 191,227 | -0.12(-2.11%) |
Apr 09, 2012 | 5.733 | 5.799 | 5.662 | 5.685 | 145,751 | -0.13(-2.17%) |
Apr 05, 2012 | 5.709 | 5.847 | 5.691 | 5.811 | 107,038 | +0.08(+1.36%) |
Apr 04, 2012 | 5.805 | 5.841 | 5.721 | 5.733 | 155,504 | -0.11(-1.95%) |
Apr 03, 2012 | 6.009 | 6.021 | 5.829 | 5.847 | 219,042 | -0.18(-2.98%) |
Apr 02, 2012 | 5.829 | 6.027 | 5.799 | 6.027 | 264,141 | +0.19(+3.29%) |
Mar 30, 2012 | 5.787 | 5.853 | 5.745 | 5.835 | 138,101 | +0.02(+0.41%) |
Mar 29, 2012 | 5.739 | 5.853 | 5.729 | 5.811 | 100,542 | +0.04(+0.62%) |
Mar 28, 2012 | 5.847 | 5.847 | 5.727 | 5.775 | 114,866 | -0.05(-0.92%) |
Mar 27, 2012 | 5.871 | 5.871 | 5.829 | 5.829 | 136,278 | -0.04(-0.71%) |
Mar 26, 2012 | 5.763 | 5.871 | 5.733 | 5.871 | 299,335 | +0.14(+2.40%) |
Mar 23, 2012 | 5.668 | 5.733 | 5.644 | 5.733 | 130,269 | +0.06(+1.06%) |
Mar 22, 2012 | 5.662 | 5.715 | 5.632 | 5.673 | 134,262 | -0.04(-0.63%) |
Mar 21, 2012 | 5.721 | 5.727 | 5.673 | 5.709 | 100,535 | +0.01(+0.21%) |
Mar 20, 2012 | 5.691 | 5.769 | 5.691 | 5.697 | 99,667 | -0.04(-0.73%) |
Mar 19, 2012 | 5.751 | 5.781 | 5.715 | 5.739 | 134,320 | -0.01(-0.21%) |
Mar 16, 2012 | 5.757 | 5.757 | 5.650 | 5.751 | 392,284 | +0.01(+0.10%) |
Mar 15, 2012 | 5.709 | 5.757 | 5.644 | 5.745 | 141,119 | +0.06(+1.05%) |
Mar 14, 2012 | 5.757 | 5.763 | 5.668 | 5.685 | 110,588 | -0.10(-1.66%) |
Mar 13, 2012 | 5.656 | 5.781 | 5.621 | 5.781 | 202,439 | +0.14(+2.44%) |
Mar 12, 2012 | 5.697 | 5.697 | 5.608 | 5.644 | 144,900 | -0.07(-1.26%) |
Mar 09, 2012 | 5.691 | 5.751 | 5.627 | 5.715 | 154,938 | +0.02(+0.42%) |
Mar 08, 2012 | 5.703 | 5.703 | 5.590 | 5.691 | 128,422 | -0.01(-0.11%) |
Mar 07, 2012 | 5.644 | 5.703 | 5.595 | 5.697 | 176,712 | +0.10(+1.71%) |
Mar 06, 2012 | 5.542 | 5.691 | 5.536 | 5.602 | 224,931 | +0.04(+0.65%) |
Mar 05, 2012 | 5.470 | 5.572 | 5.422 | 5.566 | 401,408 | +0.14(+2.65%) |
Mar 02, 2012 | 5.572 | 5.614 | 5.404 | 5.422 | 275,864 | -0.15(-2.69%) |
Mar 01, 2012 | 5.620 | 5.679 | 5.554 | 5.572 | 321,101 | -0.04(-0.64%) |
Feb 29, 2012 | 5.673 | 5.697 | 5.608 | 5.608 | 331,839 | -0.04(-0.64%) |
Feb 28, 2012 | 5.679 | 5.703 | 5.632 | 5.644 | 140,663 | -0.02(-0.42%) |
Feb 27, 2012 | 5.685 | 5.715 | 5.626 | 5.668 | 77,305 | -0.03(-0.53%) |
Feb 24, 2012 | 5.691 | 5.721 | 5.644 | 5.697 | 102,852 | -0.01(-0.21%) |
Feb 23, 2012 | 5.608 | 5.721 | 5.608 | 5.709 | 142,347 | +0.10(+1.71%) |
Feb 22, 2012 | 5.608 | 5.715 | 5.602 | 5.614 | 164,808 | -0.01(-0.11%) |
Feb 21, 2012 | 5.656 | 5.679 | 5.602 | 5.620 | 86,073 | -0.04(-0.74%) |
Feb 17, 2012 | 5.650 | 5.703 | 5.613 | 5.662 | 121,034 | +0.01(+0.11%) |
Feb 16, 2012 | 5.602 | 5.673 | 5.590 | 5.656 | 178,410 | +0.05(+0.85%) |
Feb 15, 2012 | 5.656 | 5.656 | 5.554 | 5.608 | 151,373 | -0.04(-0.64%) |
Feb 14, 2012 | 5.745 | 5.745 | 5.563 | 5.644 | 249,691 | -0.12(-2.08%) |
Feb 13, 2012 | 5.584 | 5.763 | 5.482 | 5.763 | 244,986 | +0.16(+2.89%) |
Feb 10, 2012 | 5.614 | 5.662 | 5.548 | 5.602 | 210,907 | -0.05(-0.85%) |
Feb 09, 2012 | 5.757 | 5.763 | 5.644 | 5.650 | 144,432 | -0.10(-1.67%) |
Feb 08, 2012 | 5.757 | 5.781 | 5.727 | 5.745 | 145,480 | -0.01(-0.21%) |
Feb 07, 2012 | 5.781 | 5.781 | 5.751 | 5.757 | 103,913 | -0.01(-0.21%) |
Feb 06, 2012 | 5.775 | 5.787 | 5.715 | 5.769 | 136,278 | -0.02(-0.31%) |
Feb 03, 2012 | 5.709 | 5.805 | 5.650 | 5.787 | 211,040 | +0.12(+2.11%) |
Feb 02, 2012 | 5.644 | 5.668 | 5.608 | 5.668 | 165,053 | +0.01(+0.11%) |
Feb 01, 2012 | 5.596 | 5.691 | 5.554 | 5.662 | 320,023 | +0.08(+1.50%) |
Jan 31, 2012 | 5.542 | 5.596 | 5.530 | 5.578 | 112,471 | +0.06(+1.09%) |
Jan 30, 2012 | 5.608 | 5.608 | 5.482 | 5.518 | 192,130 | -0.11(-2.02%) |
Jan 27, 2012 | 5.542 | 5.632 | 5.542 | 5.632 | 118,790 | +0.07(+1.29%) |
Jan 26, 2012 | 5.578 | 5.590 | 5.536 | 5.560 | 125,282 | -0.01(-0.22%) |
Jan 25, 2012 | 5.518 | 5.590 | 5.518 | 5.572 | 102,992 | +0.02(+0.43%) |
Jan 24, 2012 | 5.518 | 5.590 | 5.500 | 5.548 | 185,418 | +0.00(+0.00%) |
Jan 23, 2012 | 5.542 | 5.596 | 5.512 | 5.548 | 104,768 | -0.01(-0.11%) |
Jan 20, 2012 | 5.482 | 5.578 | 5.446 | 5.554 | 174,377 | +0.09(+1.64%) |
Jan 19, 2012 | 5.482 | 5.482 | 5.404 | 5.464 | 82,550 | -0.02(-0.33%) |
Jan 18, 2012 | 5.380 | 5.494 | 5.374 | 5.482 | 198,364 | +0.11(+2.01%) |
Jan 17, 2012 | 5.404 | 5.422 | 5.350 | 5.374 | 284,957 | +0.01(+0.11%) |
Jan 13, 2012 | 5.392 | 5.452 | 5.362 | 5.368 | 192,539 | -0.09(-1.65%) |
Jan 12, 2012 | 5.530 | 5.530 | 5.422 | 5.458 | 141,359 | -0.07(-1.19%) |
Jan 11, 2012 | 5.452 | 5.524 | 5.452 | 5.524 | 101,121 | +0.02(+0.44%) |
Jan 10, 2012 | 5.542 | 5.542 | 5.452 | 5.500 | 132,671 | -0.01(-0.11%) |
Jan 09, 2012 | 5.548 | 5.554 | 5.458 | 5.506 | 112,501 | -0.02(-0.33%) |
Jan 06, 2012 | 5.518 | 5.566 | 5.470 | 5.524 | 137,794 | -0.01(-0.22%) |
Jan 05, 2012 | 5.518 | 5.548 | 5.392 | 5.536 | 188,017 | -0.01(-0.11%) |
Jan 04, 2012 | 5.566 | 5.572 | 5.482 | 5.542 | 160,673 | +0.06(+1.09%) |
Dec 30, 2011 | 5.524 | 5.527 | 5.464 | 5.482 | 164,284 | -0.04(-0.76%) |
Dec 29, 2011 | 5.500 | 5.560 | 5.470 | 5.524 | 142,912 | +0.02(+0.44%) |
Dec 28, 2011 | 5.620 | 5.632 | 5.452 | 5.500 | 248,620 | -0.11(-1.92%) |
Dec 27, 2011 | 5.572 | 5.608 | 5.488 | 5.608 | 145,330 | +0.03(+0.54%) |
Dec 23, 2011 | 5.608 | 5.608 | 5.500 | 5.578 | 114,155 | +0.08(+1.53%) |
Dec 21, 2011 | 5.470 | 5.506 | 5.440 | 5.494 | 296,536 | +0.01(+0.22%) |
Dec 20, 2011 | 5.416 | 5.520 | 5.374 | 5.482 | 658,311 | +0.13(+2.35%) |
Dec 19, 2011 | 5.404 | 5.416 | 5.332 | 5.356 | 309,860 | -0.04(-0.67%) |
Dec 16, 2011 | 5.362 | 5.422 | 5.350 | 5.392 | 1,041,507 | +0.04(+0.67%) |
Dec 15, 2011 | 5.344 | 5.362 | 5.278 | 5.356 | 328,494 | +0.05(+0.90%) |
Dec 14, 2011 | 5.170 | 5.308 | 5.170 | 5.308 | 335,301 | +0.10(+1.96%) |
Dec 13, 2011 | 5.218 | 5.236 | 5.092 | 5.206 | 305,835 | -0.04(-0.80%) |
Dec 12, 2011 | 5.212 | 5.248 | 5.152 | 5.248 | 224,742 | +0.01(+0.23%) |
Dec 09, 2011 | 5.152 | 5.248 | 5.134 | 5.236 | 208,942 | +0.10(+1.86%) |
Dec 08, 2011 | 5.242 | 5.242 | 5.134 | 5.140 | 195,983 | -0.12(-2.28%) |
Dec 07, 2011 | 5.170 | 5.290 | 5.146 | 5.260 | 251,998 | +0.05(+1.04%) |
Dec 06, 2011 | 5.200 | 5.236 | 5.068 | 5.206 | 217,248 | +0.00(+0.00%) |
Dec 05, 2011 | 5.170 | 5.218 | 5.074 | 5.206 | 269,464 | +0.09(+1.76%) |
Dec 02, 2011 | 5.110 | 5.146 | 5.059 | 5.116 | 169,002 | +0.05(+1.07%) |
Dec 01, 2011 | 5.146 | 5.218 | 4.919 | 5.062 | 523,638 | -0.02(-0.47%) |
Nov 30, 2011 | 5.278 | 5.380 | 5.038 | 5.086 | 3,048,931 | -0.16(-3.08%) |
Nov 29, 2011 | 5.326 | 5.326 | 5.116 | 5.248 | 433,102 | -0.07(-1.35%) |
Nov 28, 2011 | 5.356 | 5.356 | 5.260 | 5.320 | 416,052 | +0.11(+2.07%) |
Nov 25, 2011 | 5.266 | 5.314 | 5.212 | 5.212 | 75,596 | -0.05(-1.02%) |
Nov 23, 2011 | 5.314 | 5.338 | 5.206 | 5.266 | 298,624 | -0.08(-1.57%) |
Nov 22, 2011 | 5.308 | 5.368 | 5.254 | 5.350 | 412,937 | +0.02(+0.34%) |
Nov 21, 2011 | 5.224 | 5.332 | 5.134 | 5.332 | 368,691 | +0.03(+0.56%) |
Nov 18, 2011 | 5.122 | 5.314 | 5.119 | 5.302 | 502,559 | +0.18(+3.51%) |
Nov 17, 2011 | 5.188 | 5.200 | 5.104 | 5.122 | 490,632 | -0.05(-0.93%) |
Nov 16, 2011 | 4.937 | 5.350 | 4.937 | 5.170 | 1,343,545 | +0.26(+5.24%) |
Nov 15, 2011 | 4.787 | 4.925 | 4.769 | 4.913 | 156,547 | +0.10(+1.99%) |
Nov 14, 2011 | 4.859 | 4.880 | 4.793 | 4.817 | 161,551 | -0.08(-1.71%) |
Nov 11, 2011 | 4.895 | 4.925 | 4.853 | 4.901 | 187,375 | -0.01(-0.12%) |
Nov 10, 2011 | 4.901 | 4.937 | 4.829 | 4.907 | 193,667 | -0.04(-0.73%) |
Nov 09, 2011 | 5.032 | 5.086 | 4.943 | 4.943 | 181,509 | -0.17(-3.40%) |
Nov 08, 2011 | 5.038 | 5.134 | 4.979 | 5.116 | 161,736 | +0.09(+1.79%) |
Nov 07, 2011 | 4.985 | 5.044 | 4.913 | 5.026 | 74,760 | +0.01(+0.24%) |
Nov 04, 2011 | 5.032 | 5.032 | 4.973 | 5.014 | 55,384 | -0.07(-1.30%) |
Nov 03, 2011 | 5.014 | 5.086 | 4.901 | 5.080 | 149,398 | +0.09(+1.80%) |
Nov 02, 2011 | 4.901 | 5.003 | 4.859 | 4.991 | 133,539 | +0.16(+3.35%) |
Nov 01, 2011 | 4.937 | 5.044 | 4.817 | 4.829 | 170,501 | -0.20(-4.05%) |
Oct 31, 2011 | 5.032 | 5.092 | 4.991 | 5.032 | 183,192 | -0.04(-0.71%) |
Oct 28, 2011 | 5.098 | 5.128 | 4.979 | 5.068 | 172,275 | -0.04(-0.70%) |
Oct 27, 2011 | 4.979 | 5.140 | 4.961 | 5.104 | 402,652 | +0.20(+4.03%) |
Oct 26, 2011 | 4.847 | 4.913 | 4.811 | 4.907 | 161,600 | +0.11(+2.38%) |
Oct 25, 2011 | 4.841 | 4.925 | 4.775 | 4.793 | 168,708 | -0.11(-2.20%) |
Oct 24, 2011 | 4.847 | 4.907 | 4.799 | 4.901 | 214,772 | +0.05(+0.99%) |
Oct 21, 2011 | 4.811 | 4.865 | 4.793 | 4.853 | 191,786 | +0.11(+2.40%) |
Oct 20, 2011 | 4.793 | 4.823 | 4.679 | 4.739 | 179,213 | -0.04(-0.88%) |
Oct 19, 2011 | 4.985 | 4.985 | 4.733 | 4.781 | 233,969 | -0.24(-4.77%) |
Oct 18, 2011 | 4.901 | 5.044 | 4.895 | 5.020 | 155,287 | +0.13(+2.57%) |
Oct 17, 2011 | 5.003 | 5.044 | 4.865 | 4.895 | 184,954 | -0.16(-3.20%) |
Oct 14, 2011 | 5.056 | 5.056 | 4.961 | 5.056 | 132,509 | +0.02(+0.48%) |
Oct 13, 2011 | 4.961 | 5.056 | 4.909 | 5.032 | 127,287 | +0.03(+0.60%) |
Oct 12, 2011 | 4.997 | 5.008 | 4.913 | 5.003 | 194,389 | +0.02(+0.48%) |
Oct 11, 2011 | 4.979 | 5.003 | 4.907 | 4.979 | 118,148 | -0.02(-0.48%) |
Oct 10, 2011 | 4.913 | 5.003 | 4.859 | 5.003 | 174,389 | +0.16(+3.21%) |
Oct 07, 2011 | 4.931 | 4.961 | 4.769 | 4.847 | 238,994 | -0.10(-2.06%) |
Oct 06, 2011 | 4.955 | 4.955 | 4.871 | 4.949 | 179,530 | +0.02(+0.49%) |
Oct 05, 2011 | 4.919 | 4.949 | 4.823 | 4.925 | 92,478 | -0.01(-0.24%) |
Oct 04, 2011 | 4.595 | 4.961 | 4.499 | 4.937 | 336,269 | +0.35(+7.71%) |
Oct 03, 2011 | 4.727 | 4.781 | 4.577 | 4.583 | 237,555 | -0.17(-3.53%) |
Sep 30, 2011 | 4.715 | 4.853 | 4.715 | 4.751 | 238,197 | -0.01(-0.25%) |
Sep 29, 2011 | 4.727 | 4.781 | 4.679 | 4.763 | 80,103 | +0.11(+2.45%) |
Sep 28, 2011 | 4.793 | 4.823 | 4.625 | 4.649 | 116,288 | -0.14(-2.88%) |
Sep 27, 2011 | 4.835 | 4.853 | 4.739 | 4.787 | 198,979 | +0.00(+0.00%) |
Sep 26, 2011 | 4.721 | 4.793 | 4.643 | 4.787 | 103,416 | +0.10(+2.17%) |
Sep 23, 2011 | 4.649 | 4.757 | 4.646 | 4.685 | 162,553 | +0.05(+1.16%) |
Sep 22, 2011 | 4.529 | 4.739 | 4.529 | 4.631 | 197,722 | +0.02(+0.39%) |
Sep 21, 2011 | 4.811 | 4.829 | 4.583 | 4.613 | 200,030 | -0.18(-3.75%) |
Sep 20, 2011 | 4.787 | 4.889 | 4.787 | 4.793 | 146,574 | +0.01(+0.25%) |
Sep 19, 2011 | 4.811 | 4.835 | 4.769 | 4.781 | 118,527 | -0.10(-2.09%) |
Sep 16, 2011 | 4.781 | 4.883 | 4.739 | 4.883 | 322,001 | +0.13(+2.77%) |
Sep 15, 2011 | 4.751 | 4.763 | 4.679 | 4.751 | 174,509 | +0.04(+0.76%) |
Sep 14, 2011 | 4.685 | 4.793 | 4.571 | 4.715 | 439,298 | +0.04(+0.90%) |
Sep 13, 2011 | 4.727 | 4.727 | 4.595 | 4.673 | 256,997 | -0.02(-0.51%) |
Sep 12, 2011 | 4.589 | 4.703 | 4.559 | 4.697 | 323,533 | +0.06(+1.29%) |
Sep 09, 2011 | 4.649 | 4.671 | 4.523 | 4.637 | 437,265 | -0.04(-0.90%) |
Sep 08, 2011 | 4.817 | 4.859 | 4.613 | 4.679 | 145,384 | -0.17(-3.46%) |
Sep 07, 2011 | 4.769 | 4.883 | 4.673 | 4.847 | 240,045 | +0.14(+3.06%) |
Sep 06, 2011 | 4.535 | 4.733 | 4.535 | 4.703 | 148,598 | +0.07(+1.42%) |
Sep 02, 2011 | 4.643 | 4.739 | 4.637 | 4.637 | 187,323 | -0.07(-1.40%) |
Sep 01, 2011 | 4.871 | 4.907 | 4.661 | 4.703 | 145,854 | -0.16(-3.32%) |
Aug 31, 2011 | 4.973 | 4.973 | 4.841 | 4.865 | 128,176 | -0.10(-2.05%) |
Aug 30, 2011 | 4.973 | 4.997 | 4.841 | 4.967 | 88,250 | -0.02(-0.36%) |
Aug 29, 2011 | 4.889 | 4.997 | 4.865 | 4.985 | 160,134 | +0.14(+2.84%) |
Aug 26, 2011 | 4.781 | 4.872 | 4.673 | 4.847 | 120,001 | +0.04(+0.75%) |
Aug 25, 2011 | 4.985 | 4.997 | 4.769 | 4.811 | 133,157 | -0.16(-3.25%) |
Aug 24, 2011 | 4.799 | 4.973 | 4.793 | 4.973 | 200,296 | +0.15(+3.11%) |
Aug 23, 2011 | 4.595 | 4.823 | 4.595 | 4.823 | 227,381 | +0.22(+4.82%) |
Aug 22, 2011 | 4.709 | 4.709 | 4.559 | 4.601 | 135,871 | -0.02(-0.52%) |
Aug 19, 2011 | 4.493 | 4.697 | 4.493 | 4.625 | 249,469 | +0.09(+1.98%) |
Aug 18, 2011 | 4.553 | 4.667 | 4.493 | 4.535 | 252,666 | -0.11(-2.32%) |
Aug 17, 2011 | 4.607 | 4.685 | 4.583 | 4.643 | 127,625 | +0.05(+1.17%) |
Aug 16, 2011 | 4.613 | 4.709 | 4.565 | 4.589 | 148,875 | -0.08(-1.67%) |
Aug 15, 2011 | 4.625 | 4.745 | 4.607 | 4.667 | 240,760 | +0.06(+1.30%) |
Aug 12, 2011 | 4.775 | 4.781 | 4.577 | 4.607 | 195,231 | -0.16(-3.27%) |
Aug 11, 2011 | 4.715 | 4.817 | 4.559 | 4.763 | 300,741 | +0.02(+0.38%) |
Aug 10, 2011 | 4.991 | 5.044 | 4.703 | 4.745 | 249,624 | -0.36(-7.04%) |
Aug 09, 2011 | 4.835 | 5.116 | 4.499 | 5.104 | 334,765 | +0.61(+13.60%) |
Aug 08, 2011 | 4.835 | 4.883 | 4.493 | 4.493 | 357,750 | -0.33(-6.83%) |
Aug 05, 2011 | 4.829 | 4.955 | 4.673 | 4.823 | 302,095 | +0.06(+1.26%) |
Aug 04, 2011 | 4.865 | 4.901 | 4.763 | 4.763 | 272,484 | -0.13(-2.57%) |
Aug 03, 2011 | 4.847 | 4.936 | 4.763 | 4.889 | 216,757 | +0.07(+1.37%) |
Aug 02, 2011 | 4.913 | 4.961 | 4.823 | 4.823 | 151,306 | -0.11(-2.19%) |
Aug 01, 2011 | 4.973 | 4.973 | 4.883 | 4.931 | 165,237 | -0.01(-0.12%) |
Jul 29, 2011 | 4.913 | 4.996 | 4.901 | 4.937 | 112,162 | -0.02(-0.48%) |
Jul 28, 2011 | 4.931 | 5.014 | 4.919 | 4.961 | 74,352 | +0.05(+0.98%) |
Jul 27, 2011 | 5.003 | 5.025 | 4.913 | 4.913 | 189,835 | -0.10(-1.91%) |
Jul 26, 2011 | 5.026 | 5.086 | 5.003 | 5.008 | 67,868 | -0.02(-0.36%) |
Jul 25, 2011 | 5.050 | 5.080 | 5.020 | 5.026 | 133,881 | -0.04(-0.71%) |
Jul 22, 2011 | 5.080 | 5.080 | 5.038 | 5.062 | 72,800 | -0.03(-0.59%) |
Jul 21, 2011 | 5.038 | 5.092 | 5.014 | 5.092 | 101,460 | +0.08(+1.55%) |
Jul 20, 2011 | 5.038 | 5.050 | 5.003 | 5.014 | 64,508 | -0.03(-0.59%) |
Jul 19, 2011 | 4.985 | 5.044 | 4.985 | 5.044 | 102,762 | +0.08(+1.57%) |
Jul 18, 2011 | 5.038 | 5.038 | 4.961 | 4.967 | 98,597 | -0.07(-1.43%) |
Jul 15, 2011 | 5.026 | 5.074 | 4.973 | 5.038 | 199,990 | +0.01(+0.24%) |
Jul 14, 2011 | 5.092 | 5.116 | 5.020 | 5.026 | 100,400 | -0.07(-1.41%) |
Jul 13, 2011 | 5.116 | 5.140 | 5.062 | 5.098 | 93,272 | +0.01(+0.24%) |
Jul 12, 2011 | 5.086 | 5.164 | 5.086 | 5.086 | 170,287 | -0.02(-0.47%) |
Jul 11, 2011 | 5.146 | 5.206 | 5.062 | 5.110 | 193,314 | -0.08(-1.50%) |
Jul 08, 2011 | 5.176 | 5.236 | 5.140 | 5.188 | 124,943 | -0.05(-1.03%) |
Jul 07, 2011 | 5.140 | 5.242 | 5.098 | 5.242 | 163,704 | +0.13(+2.46%) |
Jul 06, 2011 | 5.140 | 5.164 | 5.098 | 5.116 | 206,066 | -0.03(-0.58%) |
Jul 05, 2011 | 5.128 | 5.164 | 5.092 | 5.146 | 154,107 | +0.01(+0.12%) |
Jul 01, 2011 | 5.074 | 5.188 | 5.050 | 5.140 | 254,096 | +0.08(+1.54%) |
Jun 30, 2011 | 5.062 | 5.110 | 5.032 | 5.062 | 132,020 | +0.01(+0.12%) |
Jun 29, 2011 | 5.104 | 5.104 | 5.020 | 5.056 | 124,749 | -0.06(-1.17%) |
Jun 28, 2011 | 5.080 | 5.116 | 5.020 | 5.116 | 157,335 | +0.03(+0.59%) |
Jun 27, 2011 | 5.038 | 5.170 | 5.008 | 5.086 | 145,799 | +0.06(+1.19%) |
Jun 24, 2011 | 5.176 | 5.212 | 4.997 | 5.026 | 1,375,777 | -0.13(-2.56%) |
Jun 23, 2011 | 5.086 | 5.182 | 5.080 | 5.158 | 145,552 | +0.03(+0.58%) |
Jun 22, 2011 | 5.260 | 5.260 | 5.038 | 5.128 | 184,891 | -0.14(-2.62%) |
Jun 21, 2011 | 5.182 | 5.314 | 5.170 | 5.266 | 172,941 | +0.10(+1.85%) |
Jun 20, 2011 | 5.152 | 5.182 | 5.122 | 5.170 | 183,617 | +0.11(+2.25%) |
Jun 17, 2011 | 5.068 | 5.092 | 5.020 | 5.056 | 245,116 | -0.01(-0.24%) |
Jun 16, 2011 | 5.038 | 5.098 | 5.038 | 5.068 | 263,590 | +0.04(+0.83%) |
Jun 15, 2011 | 5.044 | 5.044 | 5.003 | 5.026 | 158,064 | -0.02(-0.36%) |
Jun 14, 2011 | 5.056 | 5.062 | 5.014 | 5.044 | 120,753 | +0.00(+0.00%) |
Jun 13, 2011 | 5.014 | 5.062 | 5.003 | 5.044 | 185,091 | +0.03(+0.60%) |
Jun 10, 2011 | 5.050 | 5.056 | 5.008 | 5.014 | 157,124 | -0.04(-0.71%) |
Jun 09, 2011 | 5.032 | 5.062 | 4.991 | 5.050 | 165,575 | +0.01(+0.12%) |
Jun 08, 2011 | 4.991 | 5.056 | 4.991 | 5.044 | 110,051 | +0.04(+0.72%) |
Jun 07, 2011 | 4.985 | 5.050 | 4.979 | 5.008 | 85,072 | +0.04(+0.84%) |
Jun 06, 2011 | 5.020 | 5.020 | 4.961 | 4.967 | 109,795 | -0.04(-0.72%) |