Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 6.368 | 6.368 | 6.247 | 6.281 | 135,069 | +0.05(+0.85%) |
Jun 28, 2012 | 6.251 | 6.296 | 6.164 | 6.229 | 122,462 | -0.10(-1.55%) |
Jun 27, 2012 | 6.259 | 6.368 | 6.168 | 6.327 | 89,889 | +0.09(+1.45%) |
Jun 26, 2012 | 6.349 | 6.349 | 6.172 | 6.236 | 78,492 | +0.02(+0.24%) |
Jun 25, 2012 | 6.157 | 6.284 | 6.157 | 6.221 | 154,887 | +0.04(+0.61%) |
Jun 22, 2012 | 6.225 | 6.413 | 6.168 | 6.183 | 724,170 | -0.03(-0.42%) |
Jun 21, 2012 | 6.247 | 6.247 | 6.146 | 6.210 | 65,204 | -0.02(-0.36%) |
Jun 20, 2012 | 6.255 | 6.285 | 6.187 | 6.232 | 67,565 | +0.00(+0.06%) |
Jun 19, 2012 | 6.172 | 6.315 | 6.172 | 6.229 | 104,596 | +0.05(+0.85%) |
Jun 18, 2012 | 6.240 | 6.274 | 6.146 | 6.176 | 155,420 | -0.05(-0.88%) |
Jun 15, 2012 | 6.144 | 6.253 | 6.126 | 6.230 | 169,212 | +0.03(+0.54%) |
Jun 14, 2012 | 6.058 | 6.208 | 6.006 | 6.197 | 56,598 | +0.13(+2.10%) |
Jun 13, 2012 | 6.114 | 6.174 | 6.010 | 6.069 | 98,028 | -0.03(-0.55%) |
Jun 12, 2012 | 5.950 | 6.114 | 5.924 | 6.103 | 72,800 | +0.18(+3.03%) |
Jun 11, 2012 | 6.099 | 6.122 | 5.924 | 5.924 | 95,751 | -0.14(-2.34%) |
Jun 08, 2012 | 5.987 | 6.081 | 5.987 | 6.066 | 133,218 | +0.09(+1.44%) |
Jun 07, 2012 | 6.025 | 6.084 | 5.956 | 5.980 | 174,730 | +0.03(+0.44%) |
Jun 06, 2012 | 5.987 | 6.073 | 5.939 | 5.954 | 171,013 | -0.00(-0.06%) |
Jun 05, 2012 | 5.946 | 6.092 | 5.927 | 5.957 | 172,734 | -0.01(-0.13%) |
Jun 04, 2012 | 5.950 | 5.991 | 5.924 | 5.965 | 114,308 | +0.06(+1.08%) |
Jun 01, 2012 | 5.838 | 5.956 | 5.838 | 5.901 | 90,745 | -0.03(-0.44%) |
May 31, 2012 | 5.954 | 6.032 | 5.823 | 5.927 | 144,150 | +0.01(+0.13%) |
May 30, 2012 | 5.968 | 5.968 | 5.920 | 5.920 | 93,290 | -0.07(-1.25%) |
May 29, 2012 | 6.058 | 6.103 | 5.950 | 5.995 | 95,337 | -0.03(-0.56%) |
May 25, 2012 | 6.062 | 6.163 | 6.010 | 6.028 | 63,057 | -0.01(-0.19%) |
May 24, 2012 | 6.066 | 6.107 | 5.953 | 6.040 | 94,006 | +0.00(+0.00%) |
May 23, 2012 | 6.040 | 6.051 | 5.913 | 6.040 | 107,026 | -0.02(-0.37%) |
May 22, 2012 | 6.126 | 6.156 | 6.013 | 6.062 | 79,968 | -0.07(-1.16%) |
May 21, 2012 | 6.159 | 6.159 | 6.010 | 6.133 | 114,145 | +0.01(+0.24%) |
May 18, 2012 | 6.208 | 6.230 | 6.096 | 6.118 | 123,910 | -0.12(-1.86%) |
May 17, 2012 | 6.238 | 6.287 | 6.212 | 6.234 | 120,914 | +0.01(+0.24%) |
May 16, 2012 | 6.245 | 6.305 | 6.208 | 6.219 | 79,965 | -0.02(-0.33%) |
May 15, 2012 | 6.243 | 6.388 | 6.221 | 6.240 | 153,351 | +0.02(+0.30%) |
May 14, 2012 | 6.307 | 6.321 | 6.221 | 6.221 | 89,773 | -0.08(-1.30%) |
May 11, 2012 | 6.307 | 6.359 | 6.277 | 6.303 | 115,334 | -0.06(-0.93%) |
May 10, 2012 | 6.377 | 6.448 | 6.281 | 6.362 | 65,083 | +0.03(+0.47%) |
May 09, 2012 | 6.318 | 6.377 | 6.303 | 6.333 | 51,653 | -0.03(-0.53%) |
May 08, 2012 | 6.284 | 6.377 | 6.273 | 6.366 | 36,498 | +0.05(+0.76%) |
May 07, 2012 | 6.295 | 6.372 | 6.273 | 6.318 | 63,255 | +0.02(+0.29%) |
May 04, 2012 | 6.355 | 6.440 | 6.299 | 6.299 | 150,241 | -0.03(-0.53%) |
May 03, 2012 | 6.347 | 6.381 | 6.311 | 6.333 | 57,509 | -0.03(-0.53%) |
May 02, 2012 | 6.292 | 6.422 | 6.292 | 6.366 | 73,494 | +0.07(+1.12%) |
May 01, 2012 | 6.463 | 6.463 | 6.295 | 6.295 | 134,591 | -0.01(-0.24%) |
Apr 30, 2012 | 6.403 | 6.421 | 6.277 | 6.310 | 212,880 | -0.07(-1.05%) |
Apr 27, 2012 | 6.388 | 6.444 | 6.366 | 6.377 | 67,094 | -0.00(-0.06%) |
Apr 26, 2012 | 6.307 | 6.429 | 6.307 | 6.381 | 136,771 | +0.04(+0.70%) |
Apr 25, 2012 | 6.425 | 6.425 | 6.299 | 6.336 | 113,030 | -0.06(-0.93%) |
Apr 24, 2012 | 6.284 | 6.396 | 6.284 | 6.396 | 102,551 | +0.11(+1.77%) |
Apr 23, 2012 | 6.284 | 6.361 | 6.266 | 6.284 | 67,665 | -0.06(-0.99%) |
Apr 20, 2012 | 6.340 | 6.451 | 6.264 | 6.347 | 96,881 | +0.11(+1.73%) |
Apr 19, 2012 | 6.269 | 6.299 | 6.203 | 6.240 | 62,313 | -0.00(-0.06%) |
Apr 18, 2012 | 6.377 | 6.377 | 6.243 | 6.243 | 47,354 | -0.14(-2.24%) |
Apr 17, 2012 | 6.331 | 6.512 | 6.239 | 6.386 | 203,255 | +0.12(+1.88%) |
Apr 16, 2012 | 6.239 | 6.287 | 6.228 | 6.268 | 88,028 | +0.05(+0.77%) |
Apr 13, 2012 | 6.250 | 6.292 | 6.213 | 6.221 | 94,035 | -0.04(-0.65%) |
Apr 12, 2012 | 6.276 | 6.342 | 6.246 | 6.261 | 154,816 | +0.01(+0.12%) |
Apr 11, 2012 | 6.243 | 6.294 | 6.217 | 6.254 | 101,270 | +0.08(+1.31%) |
Apr 10, 2012 | 6.254 | 6.268 | 6.158 | 6.173 | 154,103 | -0.08(-1.24%) |
Apr 09, 2012 | 6.232 | 6.357 | 6.228 | 6.250 | 109,444 | -0.04(-0.64%) |
Apr 05, 2012 | 6.272 | 6.324 | 6.268 | 6.291 | 54,063 | +0.00(+0.00%) |
Apr 04, 2012 | 6.305 | 6.346 | 6.272 | 6.291 | 131,374 | -0.05(-0.76%) |
Apr 03, 2012 | 6.405 | 6.449 | 6.331 | 6.339 | 62,636 | -0.06(-0.98%) |
Apr 02, 2012 | 6.342 | 6.416 | 6.342 | 6.401 | 114,443 | +0.06(+0.87%) |
Mar 30, 2012 | 6.490 | 6.490 | 6.327 | 6.346 | 89,915 | -0.07(-1.15%) |
Mar 29, 2012 | 6.398 | 6.453 | 6.346 | 6.420 | 54,470 | +0.00(+0.00%) |
Mar 28, 2012 | 6.597 | 6.597 | 6.386 | 6.420 | 109,632 | -0.17(-2.52%) |
Mar 27, 2012 | 6.600 | 6.645 | 6.541 | 6.586 | 84,879 | -0.03(-0.50%) |
Mar 26, 2012 | 6.600 | 6.619 | 6.541 | 6.619 | 61,795 | +0.04(+0.56%) |
Mar 23, 2012 | 6.453 | 6.593 | 6.398 | 6.582 | 71,398 | +0.10(+1.54%) |
Mar 22, 2012 | 6.512 | 6.552 | 6.420 | 6.482 | 40,297 | -0.07(-1.07%) |
Mar 21, 2012 | 6.556 | 6.593 | 6.527 | 6.552 | 48,037 | +0.01(+0.17%) |
Mar 20, 2012 | 6.516 | 6.593 | 6.493 | 6.541 | 42,003 | +0.00(+0.03%) |
Mar 19, 2012 | 6.437 | 6.587 | 6.419 | 6.539 | 88,752 | +0.13(+2.00%) |
Mar 16, 2012 | 6.474 | 6.485 | 6.408 | 6.411 | 114,072 | -0.05(-0.79%) |
Mar 15, 2012 | 6.503 | 6.543 | 6.386 | 6.463 | 80,941 | -0.03(-0.45%) |
Mar 14, 2012 | 6.620 | 6.627 | 6.441 | 6.492 | 72,562 | -0.12(-1.83%) |
Mar 13, 2012 | 6.492 | 6.616 | 6.367 | 6.613 | 139,641 | +0.18(+2.85%) |
Mar 12, 2012 | 6.301 | 6.448 | 6.287 | 6.430 | 88,012 | +0.13(+2.09%) |
Mar 09, 2012 | 6.210 | 6.375 | 6.151 | 6.298 | 195,582 | +0.07(+1.06%) |
Mar 08, 2012 | 6.269 | 6.298 | 6.188 | 6.232 | 101,580 | -0.02(-0.29%) |
Mar 07, 2012 | 6.261 | 6.269 | 6.195 | 6.250 | 104,328 | -0.01(-0.12%) |
Mar 06, 2012 | 6.280 | 6.360 | 6.210 | 6.258 | 165,477 | -0.09(-1.38%) |
Mar 05, 2012 | 6.312 | 6.382 | 6.290 | 6.345 | 144,887 | +0.03(+0.46%) |
Mar 02, 2012 | 6.463 | 6.475 | 6.312 | 6.316 | 131,147 | -0.14(-2.21%) |
Mar 01, 2012 | 6.539 | 6.598 | 6.459 | 6.459 | 117,953 | -0.08(-1.29%) |
Feb 29, 2012 | 6.759 | 6.759 | 6.543 | 6.543 | 165,826 | -0.16(-2.40%) |
Feb 28, 2012 | 6.704 | 6.759 | 6.701 | 6.704 | 55,995 | +0.00(+0.00%) |
Feb 27, 2012 | 6.686 | 6.749 | 6.627 | 6.704 | 37,555 | -0.04(-0.54%) |
Feb 24, 2012 | 6.737 | 6.766 | 6.704 | 6.741 | 90,697 | +0.01(+0.16%) |
Feb 23, 2012 | 6.660 | 6.745 | 6.642 | 6.730 | 76,593 | +0.08(+1.21%) |
Feb 22, 2012 | 6.627 | 6.690 | 6.616 | 6.649 | 128,793 | +0.02(+0.28%) |
Feb 21, 2012 | 6.690 | 6.701 | 6.627 | 6.631 | 133,031 | -0.01(-0.11%) |
Feb 17, 2012 | 6.693 | 6.693 | 6.613 | 6.638 | 129,476 | -0.06(-0.93%) |
Feb 16, 2012 | 6.609 | 6.701 | 6.609 | 6.701 | 64,841 | +0.10(+1.58%) |
Feb 15, 2012 | 6.647 | 6.647 | 6.553 | 6.596 | 85,881 | -0.03(-0.49%) |
Feb 14, 2012 | 6.604 | 6.644 | 6.564 | 6.629 | 81,849 | -0.03(-0.44%) |
Feb 13, 2012 | 6.731 | 6.731 | 6.513 | 6.658 | 243,671 | -0.03(-0.38%) |
Feb 10, 2012 | 6.654 | 6.740 | 6.654 | 6.684 | 53,023 | -0.03(-0.43%) |
Feb 09, 2012 | 6.705 | 6.738 | 6.622 | 6.713 | 39,342 | +0.04(+0.65%) |
Feb 08, 2012 | 6.651 | 6.760 | 6.585 | 6.669 | 162,882 | +0.03(+0.44%) |
Feb 07, 2012 | 6.593 | 6.698 | 6.549 | 6.640 | 102,299 | -0.01(-0.11%) |
Feb 06, 2012 | 6.749 | 6.880 | 6.607 | 6.647 | 139,372 | -0.16(-2.40%) |
Feb 03, 2012 | 6.760 | 6.844 | 6.697 | 6.811 | 166,136 | +0.11(+1.63%) |
Feb 02, 2012 | 6.691 | 6.727 | 6.651 | 6.702 | 55,674 | +0.01(+0.16%) |
Feb 01, 2012 | 6.614 | 6.698 | 6.574 | 6.691 | 159,373 | +0.10(+1.55%) |
Jan 31, 2012 | 6.680 | 6.680 | 6.546 | 6.589 | 103,863 | -0.02(-0.33%) |
Jan 30, 2012 | 6.578 | 6.618 | 6.485 | 6.611 | 105,307 | +0.03(+0.44%) |
Jan 27, 2012 | 6.564 | 6.589 | 6.547 | 6.582 | 69,881 | +0.01(+0.11%) |
Jan 26, 2012 | 6.582 | 6.589 | 6.527 | 6.574 | 99,983 | +0.02(+0.33%) |
Jan 25, 2012 | 6.542 | 6.582 | 6.469 | 6.553 | 67,992 | +0.01(+0.17%) |
Jan 24, 2012 | 6.480 | 6.545 | 6.458 | 6.542 | 99,054 | +0.06(+0.95%) |
Jan 23, 2012 | 6.545 | 6.545 | 6.464 | 6.480 | 78,128 | -0.04(-0.61%) |
Jan 20, 2012 | 6.520 | 6.614 | 6.491 | 6.520 | 99,345 | -0.01(-0.22%) |
Jan 19, 2012 | 6.545 | 6.545 | 6.473 | 6.534 | 77,034 | +0.03(+0.53%) |
Jan 18, 2012 | 6.457 | 6.503 | 6.435 | 6.500 | 164,722 | +0.05(+0.73%) |
Jan 17, 2012 | 6.457 | 6.478 | 6.377 | 6.453 | 109,982 | +0.08(+1.30%) |
Jan 13, 2012 | 6.381 | 6.446 | 6.359 | 6.370 | 92,106 | -0.06(-1.01%) |
Jan 12, 2012 | 6.420 | 6.471 | 6.384 | 6.435 | 73,089 | -0.03(-0.45%) |
Jan 11, 2012 | 6.399 | 6.467 | 6.373 | 6.464 | 64,034 | +0.02(+0.28%) |
Jan 10, 2012 | 6.446 | 6.446 | 6.363 | 6.446 | 142,573 | +0.04(+0.56%) |
Jan 09, 2012 | 6.420 | 6.433 | 6.352 | 6.410 | 132,811 | +0.04(+0.68%) |
Jan 06, 2012 | 6.410 | 6.446 | 6.355 | 6.366 | 80,741 | -0.03(-0.45%) |
Jan 05, 2012 | 6.323 | 6.446 | 6.323 | 6.395 | 63,823 | +0.05(+0.80%) |
Jan 04, 2012 | 6.381 | 6.402 | 6.298 | 6.345 | 75,565 | +0.01(+0.11%) |
Dec 30, 2011 | 6.251 | 6.352 | 6.197 | 6.337 | 71,962 | +0.09(+1.39%) |
Dec 29, 2011 | 6.178 | 6.280 | 6.143 | 6.251 | 77,963 | +0.08(+1.23%) |
Dec 28, 2011 | 6.323 | 6.323 | 6.160 | 6.175 | 61,572 | -0.16(-2.45%) |
Dec 27, 2011 | 6.233 | 6.348 | 6.211 | 6.330 | 66,556 | +0.09(+1.51%) |
Dec 23, 2011 | 6.146 | 6.266 | 6.146 | 6.236 | 81,799 | -0.09(-1.43%) |
Dec 21, 2011 | 6.251 | 6.327 | 6.236 | 6.327 | 42,320 | +0.03(+0.46%) |
Dec 20, 2011 | 6.244 | 6.352 | 6.132 | 6.298 | 180,241 | +0.17(+2.83%) |
Dec 19, 2011 | 6.236 | 6.305 | 6.106 | 6.124 | 93,529 | -0.05(-0.85%) |
Dec 16, 2011 | 6.288 | 6.309 | 6.162 | 6.177 | 200,028 | -0.06(-0.92%) |
Dec 15, 2011 | 6.320 | 6.320 | 6.044 | 6.234 | 103,156 | -0.04(-0.57%) |
Dec 14, 2011 | 6.080 | 6.270 | 6.030 | 6.270 | 96,553 | +0.17(+2.82%) |
Dec 13, 2011 | 6.162 | 6.205 | 6.080 | 6.098 | 59,132 | -0.03(-0.53%) |
Dec 12, 2011 | 6.166 | 6.248 | 6.080 | 6.130 | 97,655 | -0.11(-1.84%) |
Dec 09, 2011 | 6.069 | 6.270 | 6.023 | 6.245 | 105,547 | +0.22(+3.63%) |
Dec 08, 2011 | 6.119 | 6.177 | 6.026 | 6.026 | 69,224 | -0.15(-2.38%) |
Dec 07, 2011 | 6.198 | 6.238 | 6.083 | 6.173 | 134,781 | +0.01(+0.23%) |
Dec 06, 2011 | 6.141 | 6.166 | 6.023 | 6.159 | 89,206 | +0.01(+0.18%) |
Dec 05, 2011 | 6.202 | 6.202 | 6.066 | 6.148 | 81,836 | +0.04(+0.65%) |
Dec 02, 2011 | 6.141 | 6.141 | 6.023 | 6.109 | 25,861 | +0.06(+1.07%) |
Dec 01, 2011 | 6.101 | 6.148 | 6.037 | 6.044 | 95,527 | -0.09(-1.40%) |
Nov 30, 2011 | 5.897 | 6.134 | 5.833 | 6.130 | 172,693 | +0.49(+8.71%) |
Nov 29, 2011 | 5.714 | 5.933 | 5.628 | 5.639 | 67,598 | -0.08(-1.38%) |
Nov 28, 2011 | 5.693 | 5.739 | 5.620 | 5.718 | 84,254 | +0.25(+4.52%) |
Nov 25, 2011 | 5.578 | 5.682 | 5.470 | 5.470 | 63,919 | -0.09(-1.68%) |
Nov 23, 2011 | 5.750 | 5.854 | 5.546 | 5.564 | 90,084 | -0.20(-3.42%) |
Nov 22, 2011 | 5.790 | 5.908 | 5.754 | 5.761 | 85,733 | -0.04(-0.68%) |
Nov 21, 2011 | 5.897 | 5.944 | 5.775 | 5.800 | 127,601 | -0.15(-2.47%) |
Nov 18, 2011 | 5.969 | 6.051 | 5.944 | 5.947 | 139,919 | -0.00(-0.06%) |
Nov 17, 2011 | 6.066 | 6.123 | 5.937 | 5.951 | 81,021 | -0.10(-1.60%) |
Nov 16, 2011 | 6.116 | 6.170 | 6.023 | 6.048 | 70,440 | -0.14(-2.20%) |
Nov 15, 2011 | 6.062 | 6.230 | 5.987 | 6.184 | 125,433 | +0.07(+1.08%) |
Nov 14, 2011 | 6.167 | 6.210 | 6.073 | 6.118 | 101,517 | -0.06(-1.04%) |
Nov 11, 2011 | 6.064 | 6.239 | 6.039 | 6.182 | 118,357 | +0.17(+2.90%) |
Nov 10, 2011 | 5.972 | 6.057 | 5.911 | 6.007 | 52,096 | +0.14(+2.43%) |
Nov 09, 2011 | 6.121 | 6.207 | 5.844 | 5.865 | 139,868 | -0.40(-6.42%) |
Nov 08, 2011 | 6.096 | 6.299 | 6.043 | 6.267 | 107,564 | +0.22(+3.65%) |
Nov 07, 2011 | 6.018 | 6.118 | 5.897 | 6.046 | 86,394 | +0.00(+0.00%) |
Nov 04, 2011 | 6.057 | 6.102 | 6.000 | 6.046 | 82,278 | -0.05(-0.88%) |
Nov 03, 2011 | 5.968 | 6.125 | 5.872 | 6.100 | 124,795 | +0.15(+2.57%) |
Nov 02, 2011 | 5.947 | 5.961 | 5.847 | 5.947 | 104,049 | +0.13(+2.20%) |
Nov 01, 2011 | 5.822 | 5.961 | 5.783 | 5.819 | 195,406 | -0.17(-2.85%) |
Oct 31, 2011 | 6.132 | 6.224 | 5.979 | 5.989 | 96,909 | -0.21(-3.33%) |
Oct 28, 2011 | 6.281 | 6.317 | 6.153 | 6.196 | 98,463 | -0.10(-1.64%) |
Oct 27, 2011 | 6.082 | 6.319 | 6.036 | 6.299 | 254,033 | +0.28(+4.73%) |
Oct 26, 2011 | 5.936 | 6.032 | 5.879 | 6.014 | 98,123 | +0.19(+3.24%) |
Oct 25, 2011 | 6.021 | 6.021 | 5.826 | 5.826 | 134,138 | -0.20(-3.25%) |
Oct 24, 2011 | 5.954 | 6.157 | 5.943 | 6.021 | 127,889 | +0.05(+0.89%) |
Oct 21, 2011 | 5.865 | 5.993 | 5.765 | 5.968 | 90,441 | +0.22(+3.77%) |
Oct 20, 2011 | 5.801 | 5.837 | 5.662 | 5.751 | 90,089 | -0.05(-0.80%) |
Oct 19, 2011 | 5.989 | 6.078 | 5.797 | 5.797 | 145,173 | -0.22(-3.70%) |
Oct 18, 2011 | 5.783 | 6.023 | 5.765 | 6.020 | 113,987 | +0.28(+4.86%) |
Oct 17, 2011 | 5.977 | 5.981 | 5.719 | 5.741 | 168,662 | -0.28(-4.64%) |
Oct 14, 2011 | 5.864 | 6.041 | 5.832 | 6.020 | 136,729 | +0.19(+3.34%) |
Oct 13, 2011 | 5.751 | 5.854 | 5.695 | 5.825 | 75,132 | +0.03(+0.49%) |
Oct 12, 2011 | 5.684 | 5.836 | 5.659 | 5.797 | 113,673 | +0.14(+2.43%) |
Oct 11, 2011 | 5.423 | 5.673 | 5.423 | 5.659 | 109,404 | +0.18(+3.22%) |
Oct 10, 2011 | 5.260 | 5.490 | 5.218 | 5.483 | 123,710 | +0.33(+6.30%) |
Oct 07, 2011 | 5.363 | 5.363 | 5.048 | 5.158 | 124,407 | -0.20(-3.76%) |
Oct 06, 2011 | 5.529 | 5.529 | 5.253 | 5.359 | 180,127 | -0.04(-0.78%) |
Oct 05, 2011 | 5.458 | 5.458 | 5.161 | 5.401 | 146,169 | -0.10(-1.74%) |
Oct 04, 2011 | 5.098 | 5.613 | 4.921 | 5.497 | 267,607 | +0.41(+8.06%) |
Oct 03, 2011 | 5.539 | 5.553 | 5.023 | 5.087 | 195,053 | -0.45(-8.16%) |
Sep 30, 2011 | 5.620 | 5.694 | 5.525 | 5.539 | 134,062 | -0.11(-2.00%) |
Sep 29, 2011 | 5.497 | 5.673 | 5.486 | 5.652 | 57,440 | +0.27(+5.06%) |
Sep 28, 2011 | 5.652 | 5.734 | 5.366 | 5.380 | 162,817 | -0.27(-4.75%) |
Sep 27, 2011 | 5.613 | 5.861 | 5.564 | 5.649 | 187,540 | +0.10(+1.85%) |
Sep 26, 2011 | 5.518 | 5.567 | 5.324 | 5.546 | 82,495 | +0.05(+0.90%) |
Sep 23, 2011 | 5.356 | 5.532 | 5.356 | 5.497 | 96,442 | +0.13(+2.44%) |
Sep 22, 2011 | 5.384 | 5.610 | 5.299 | 5.366 | 174,726 | -0.17(-3.06%) |
Sep 21, 2011 | 5.567 | 5.776 | 5.522 | 5.536 | 103,754 | -0.04(-0.63%) |
Sep 20, 2011 | 5.769 | 5.783 | 5.539 | 5.571 | 124,843 | -0.14(-2.44%) |
Sep 19, 2011 | 5.651 | 5.781 | 5.647 | 5.711 | 99,536 | +0.00(+0.06%) |
Sep 16, 2011 | 5.746 | 5.788 | 5.626 | 5.707 | 158,935 | +0.00(+0.00%) |
Sep 15, 2011 | 5.658 | 5.728 | 5.574 | 5.707 | 66,745 | +0.07(+1.31%) |
Sep 14, 2011 | 5.567 | 5.693 | 5.469 | 5.633 | 91,320 | -0.04(-0.74%) |
Sep 13, 2011 | 5.532 | 5.693 | 5.532 | 5.676 | 67,857 | +0.18(+3.19%) |
Sep 12, 2011 | 5.328 | 5.595 | 5.304 | 5.500 | 90,681 | +0.12(+2.15%) |
Sep 09, 2011 | 5.483 | 5.560 | 5.288 | 5.385 | 117,772 | -0.13(-2.41%) |
Sep 08, 2011 | 5.749 | 5.784 | 5.485 | 5.518 | 68,217 | -0.28(-4.84%) |
Sep 07, 2011 | 5.535 | 5.826 | 5.490 | 5.798 | 136,174 | +0.30(+5.42%) |
Sep 06, 2011 | 5.346 | 5.518 | 5.346 | 5.500 | 100,871 | +0.05(+0.84%) |
Sep 02, 2011 | 5.612 | 5.676 | 5.413 | 5.455 | 132,902 | -0.20(-3.59%) |
Sep 01, 2011 | 5.781 | 5.889 | 5.647 | 5.658 | 70,676 | -0.14(-2.42%) |
Aug 31, 2011 | 5.819 | 5.847 | 5.721 | 5.798 | 99,344 | +0.02(+0.43%) |
Aug 30, 2011 | 5.728 | 5.826 | 5.619 | 5.774 | 59,742 | +0.01(+0.12%) |
Aug 29, 2011 | 5.615 | 5.847 | 5.612 | 5.767 | 94,124 | +0.15(+2.68%) |
Aug 26, 2011 | 5.518 | 5.661 | 5.451 | 5.616 | 46,620 | +0.07(+1.20%) |
Aug 25, 2011 | 5.718 | 5.760 | 5.525 | 5.549 | 74,704 | -0.16(-2.88%) |
Aug 24, 2011 | 5.588 | 5.739 | 5.493 | 5.714 | 81,647 | +0.12(+2.07%) |
Aug 23, 2011 | 5.444 | 5.675 | 5.349 | 5.598 | 171,764 | +0.15(+2.83%) |
Aug 22, 2011 | 5.567 | 5.567 | 5.399 | 5.444 | 85,592 | -0.01(-0.19%) |
Aug 19, 2011 | 5.605 | 5.616 | 5.437 | 5.455 | 149,179 | -0.15(-2.69%) |
Aug 18, 2011 | 5.795 | 5.816 | 5.581 | 5.605 | 176,396 | -0.31(-5.27%) |
Aug 17, 2011 | 5.872 | 5.959 | 5.847 | 5.917 | 73,023 | +0.08(+1.41%) |
Aug 16, 2011 | 5.915 | 5.915 | 5.769 | 5.835 | 118,927 | -0.11(-1.87%) |
Aug 15, 2011 | 5.964 | 5.964 | 5.816 | 5.946 | 159,942 | +0.28(+4.98%) |
Aug 12, 2011 | 5.623 | 5.724 | 5.501 | 5.665 | 124,773 | +0.07(+1.31%) |
Aug 11, 2011 | 5.397 | 5.685 | 5.376 | 5.591 | 257,685 | +0.23(+4.28%) |
Aug 10, 2011 | 5.574 | 5.668 | 5.296 | 5.362 | 266,517 | -0.33(-5.75%) |
Aug 09, 2011 | 5.605 | 5.786 | 5.254 | 5.689 | 275,518 | +0.15(+2.77%) |
Aug 08, 2011 | 5.626 | 5.731 | 5.529 | 5.536 | 340,100 | -0.29(-4.96%) |
Aug 05, 2011 | 5.919 | 5.932 | 5.567 | 5.825 | 202,728 | -0.00(-0.06%) |
Aug 04, 2011 | 5.964 | 6.030 | 5.828 | 5.828 | 157,999 | -0.11(-1.93%) |
Aug 03, 2011 | 5.932 | 6.002 | 5.830 | 5.943 | 176,663 | +0.01(+0.23%) |
Aug 02, 2011 | 6.056 | 6.096 | 5.929 | 5.929 | 122,508 | -0.14(-2.35%) |
Aug 01, 2011 | 6.120 | 6.152 | 6.019 | 6.072 | 150,581 | +0.02(+0.40%) |
Jul 29, 2011 | 6.096 | 6.176 | 6.033 | 6.047 | 455,223 | -0.06(-0.97%) |
Jul 28, 2011 | 6.044 | 6.166 | 6.044 | 6.106 | 95,219 | +0.03(+0.57%) |
Jul 27, 2011 | 6.141 | 6.166 | 6.072 | 6.072 | 115,323 | -0.06(-1.02%) |
Jul 26, 2011 | 6.145 | 6.159 | 6.120 | 6.134 | 117,099 | +0.02(+0.28%) |
Jul 25, 2011 | 6.124 | 6.193 | 6.106 | 6.117 | 118,838 | -0.03(-0.51%) |
Jul 22, 2011 | 6.148 | 6.211 | 6.131 | 6.148 | 50,019 | -0.04(-0.67%) |
Jul 21, 2011 | 6.176 | 6.211 | 6.145 | 6.190 | 130,983 | +0.04(+0.68%) |
Jul 20, 2011 | 6.152 | 6.173 | 6.110 | 6.148 | 89,557 | -0.03(-0.48%) |
Jul 19, 2011 | 6.192 | 6.192 | 6.140 | 6.178 | 126,019 | +0.04(+0.68%) |
Jul 18, 2011 | 6.109 | 6.150 | 6.098 | 6.136 | 101,348 | +0.02(+0.28%) |
Jul 15, 2011 | 6.078 | 6.133 | 6.074 | 6.119 | 106,986 | +0.04(+0.63%) |
Jul 14, 2011 | 6.116 | 6.133 | 6.067 | 6.081 | 108,786 | -0.02(-0.28%) |
Jul 13, 2011 | 6.081 | 6.098 | 6.046 | 6.098 | 115,026 | +0.06(+0.91%) |
Jul 12, 2011 | 6.050 | 6.098 | 6.043 | 6.043 | 81,893 | -0.03(-0.46%) |
Jul 11, 2011 | 6.046 | 6.105 | 6.046 | 6.071 | 159,627 | -0.01(-0.23%) |
Jul 08, 2011 | 6.036 | 6.105 | 6.036 | 6.084 | 84,075 | +0.00(+0.06%) |
Jul 07, 2011 | 6.147 | 6.147 | 6.074 | 6.081 | 127,975 | +0.01(+0.23%) |
Jul 06, 2011 | 6.091 | 6.098 | 6.036 | 6.067 | 90,767 | +0.01(+0.11%) |
Jul 05, 2011 | 6.019 | 6.095 | 6.019 | 6.060 | 87,806 | +0.04(+0.69%) |