Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.950 | 6.963 | 6.921 | 6.950 | 144,736 | +0.03(+0.49%) |
Aug 30, 2012 | 6.959 | 6.967 | 6.891 | 6.917 | 363,820 | -0.02(-0.24%) |
Aug 29, 2012 | 6.887 | 6.942 | 6.880 | 6.933 | 220,364 | +0.10(+1.48%) |
Aug 27, 2012 | 6.887 | 6.887 | 6.815 | 6.832 | 212,651 | -0.05(-0.80%) |
Aug 24, 2012 | 6.883 | 6.887 | 6.786 | 6.887 | 217,609 | +0.06(+0.93%) |
Aug 23, 2012 | 6.781 | 6.853 | 6.764 | 6.824 | 467,857 | +0.06(+0.87%) |
Aug 22, 2012 | 6.764 | 6.777 | 6.731 | 6.764 | 232,813 | +0.03(+0.38%) |
Aug 21, 2012 | 6.714 | 6.739 | 6.684 | 6.739 | 279,290 | +0.03(+0.38%) |
Aug 20, 2012 | 6.647 | 6.714 | 6.623 | 6.714 | 438,831 | +0.08(+1.20%) |
Aug 17, 2012 | 6.588 | 6.651 | 6.571 | 6.634 | 242,229 | +0.02(+0.32%) |
Aug 16, 2012 | 6.617 | 6.617 | 6.462 | 6.613 | 818,681 | +0.01(+0.13%) |
Aug 15, 2012 | 6.613 | 6.613 | 6.516 | 6.605 | 433,474 | -0.00(-0.06%) |
Aug 14, 2012 | 6.600 | 6.609 | 6.533 | 6.609 | 184,420 | +0.04(+0.64%) |
Aug 13, 2012 | 6.546 | 6.567 | 6.512 | 6.567 | 177,751 | +0.04(+0.58%) |
Aug 10, 2012 | 6.529 | 6.642 | 6.516 | 6.529 | 208,426 | -0.02(-0.32%) |
Aug 09, 2012 | 6.617 | 6.617 | 6.550 | 6.550 | 216,516 | -0.03(-0.51%) |
Aug 08, 2012 | 6.638 | 6.638 | 6.580 | 6.584 | 156,887 | -0.02(-0.25%) |
Aug 07, 2012 | 6.626 | 6.638 | 6.600 | 6.600 | 123,503 | +0.00(+0.00%) |
Aug 06, 2012 | 6.634 | 6.668 | 6.596 | 6.600 | 138,995 | -0.05(-0.76%) |
Aug 03, 2012 | 6.668 | 6.672 | 6.626 | 6.651 | 111,083 | +0.01(+0.19%) |
Aug 02, 2012 | 6.617 | 6.672 | 6.609 | 6.638 | 148,882 | +0.00(+0.00%) |
Aug 01, 2012 | 6.680 | 6.680 | 6.613 | 6.638 | 197,994 | -0.01(-0.19%) |
Jul 31, 2012 | 6.638 | 6.668 | 6.584 | 6.651 | 255,496 | +0.03(+0.38%) |
Jul 30, 2012 | 6.558 | 6.630 | 6.550 | 6.626 | 129,210 | +0.07(+1.02%) |
Jul 27, 2012 | 6.567 | 6.613 | 6.554 | 6.558 | 140,092 | +0.03(+0.45%) |
Jul 26, 2012 | 6.626 | 6.630 | 6.508 | 6.529 | 341,027 | -0.07(-1.02%) |
Jul 25, 2012 | 6.584 | 6.626 | 6.558 | 6.596 | 178,003 | -0.00(-0.06%) |
Jul 24, 2012 | 6.626 | 6.626 | 6.573 | 6.600 | 156,782 | +0.01(+0.13%) |
Jul 23, 2012 | 6.609 | 6.613 | 6.558 | 6.592 | 205,011 | -0.01(-0.19%) |
Jul 20, 2012 | 6.651 | 6.651 | 6.512 | 6.605 | 412,333 | -0.00(-0.07%) |
Jul 19, 2012 | 6.572 | 6.609 | 6.555 | 6.609 | 184,973 | +0.07(+1.02%) |
Jul 18, 2012 | 6.551 | 6.580 | 6.516 | 6.542 | 183,245 | -0.03(-0.51%) |
Jul 17, 2012 | 6.534 | 6.576 | 6.467 | 6.576 | 190,849 | +0.04(+0.64%) |
Jul 16, 2012 | 6.509 | 6.567 | 6.471 | 6.534 | 200,551 | +0.08(+1.16%) |
Jul 13, 2012 | 6.425 | 6.495 | 6.421 | 6.459 | 249,809 | +0.03(+0.39%) |
Jul 12, 2012 | 6.409 | 6.438 | 6.342 | 6.434 | 148,114 | +0.01(+0.20%) |
Jul 11, 2012 | 6.363 | 6.430 | 6.359 | 6.421 | 252,705 | +0.05(+0.85%) |
Jul 10, 2012 | 6.384 | 6.400 | 6.350 | 6.367 | 215,671 | -0.01(-0.20%) |
Jul 09, 2012 | 6.334 | 6.384 | 6.321 | 6.379 | 224,360 | +0.04(+0.66%) |
Jul 06, 2012 | 6.392 | 6.400 | 6.337 | 6.338 | 229,063 | -0.06(-0.91%) |
Jul 05, 2012 | 6.392 | 6.438 | 6.384 | 6.396 | 115,848 | +0.01(+0.13%) |
Jul 03, 2012 | 6.384 | 6.425 | 6.384 | 6.388 | 66,786 | +0.01(+0.13%) |
Jul 02, 2012 | 6.392 | 6.455 | 6.375 | 6.379 | 135,990 | -0.01(-0.20%) |
Jun 29, 2012 | 6.542 | 6.572 | 6.342 | 6.392 | 568,451 | -0.10(-1.48%) |
Jun 28, 2012 | 6.492 | 6.492 | 6.438 | 6.488 | 187,620 | -0.02(-0.32%) |
Jun 27, 2012 | 6.455 | 6.509 | 6.446 | 6.509 | 202,899 | +0.07(+1.04%) |
Jun 26, 2012 | 6.442 | 6.442 | 6.313 | 6.442 | 352,066 | +0.07(+1.11%) |
Jun 25, 2012 | 6.446 | 6.446 | 6.334 | 6.371 | 261,698 | -0.08(-1.23%) |
Jun 22, 2012 | 6.480 | 6.486 | 6.417 | 6.451 | 161,288 | -0.02(-0.32%) |
Jun 21, 2012 | 6.513 | 6.513 | 6.455 | 6.471 | 179,054 | -0.01(-0.19%) |
Jun 20, 2012 | 6.430 | 6.484 | 6.413 | 6.484 | 202,789 | +0.07(+1.16%) |
Jun 19, 2012 | 6.335 | 6.410 | 6.302 | 6.410 | 188,826 | +0.07(+1.18%) |
Jun 18, 2012 | 6.360 | 6.393 | 6.310 | 6.335 | 216,600 | -0.00(-0.07%) |
Jun 15, 2012 | 6.372 | 6.380 | 6.277 | 6.339 | 157,805 | +0.02(+0.33%) |
Jun 14, 2012 | 6.326 | 6.397 | 6.285 | 6.318 | 161,973 | +0.02(+0.26%) |
Jun 13, 2012 | 6.281 | 6.335 | 6.252 | 6.302 | 258,524 | +0.01(+0.13%) |
Jun 12, 2012 | 6.289 | 6.293 | 6.239 | 6.293 | 165,213 | +0.05(+0.73%) |
Jun 11, 2012 | 6.289 | 6.293 | 6.231 | 6.248 | 161,616 | -0.02(-0.27%) |
Jun 08, 2012 | 6.152 | 6.272 | 6.131 | 6.264 | 191,330 | +0.10(+1.55%) |
Jun 07, 2012 | 6.281 | 6.281 | 6.164 | 6.169 | 150,860 | -0.07(-1.07%) |
Jun 06, 2012 | 6.268 | 6.268 | 6.198 | 6.235 | 193,752 | +0.05(+0.74%) |
Jun 05, 2012 | 6.173 | 6.256 | 6.160 | 6.189 | 224,787 | +0.02(+0.34%) |
Jun 04, 2012 | 6.351 | 6.360 | 6.144 | 6.169 | 359,194 | -0.17(-2.69%) |
Jun 01, 2012 | 6.306 | 6.372 | 6.306 | 6.339 | 301,035 | -0.03(-0.52%) |
May 31, 2012 | 6.385 | 6.385 | 6.343 | 6.372 | 153,289 | -0.00(-0.07%) |
May 30, 2012 | 6.364 | 6.376 | 6.324 | 6.376 | 202,127 | +0.01(+0.13%) |
May 29, 2012 | 6.380 | 6.385 | 6.344 | 6.368 | 186,920 | +0.03(+0.46%) |
May 25, 2012 | 6.380 | 6.414 | 6.326 | 6.339 | 197,199 | -0.02(-0.33%) |
May 24, 2012 | 6.380 | 6.380 | 6.307 | 6.360 | 153,906 | +0.02(+0.39%) |
May 23, 2012 | 6.248 | 6.335 | 6.248 | 6.335 | 168,677 | +0.05(+0.73%) |
May 22, 2012 | 6.293 | 6.293 | 6.264 | 6.289 | 206,092 | +0.04(+0.58%) |
May 21, 2012 | 6.216 | 6.282 | 6.158 | 6.253 | 182,322 | +0.03(+0.53%) |
May 18, 2012 | 6.303 | 6.303 | 6.197 | 6.220 | 243,548 | -0.08(-1.31%) |
May 17, 2012 | 6.402 | 6.402 | 6.245 | 6.303 | 378,361 | -0.08(-1.23%) |
May 16, 2012 | 6.323 | 6.426 | 6.323 | 6.381 | 145,769 | +0.09(+1.51%) |
May 15, 2012 | 6.398 | 6.402 | 6.286 | 6.286 | 299,373 | -0.14(-2.12%) |
May 14, 2012 | 6.472 | 6.480 | 6.406 | 6.422 | 185,211 | -0.09(-1.40%) |
May 11, 2012 | 6.426 | 6.513 | 6.426 | 6.513 | 277,756 | +0.09(+1.41%) |
May 10, 2012 | 6.464 | 6.464 | 6.406 | 6.422 | 156,533 | -0.01(-0.19%) |
May 09, 2012 | 6.364 | 6.451 | 6.360 | 6.435 | 218,280 | +0.02(+0.39%) |
May 08, 2012 | 6.348 | 6.410 | 6.344 | 6.410 | 232,989 | +0.01(+0.19%) |
May 07, 2012 | 6.414 | 6.431 | 6.386 | 6.398 | 184,046 | -0.03(-0.45%) |
May 04, 2012 | 6.418 | 6.480 | 6.418 | 6.426 | 190,542 | -0.03(-0.51%) |
May 03, 2012 | 6.509 | 6.542 | 6.431 | 6.459 | 318,910 | -0.07(-1.08%) |
May 02, 2012 | 6.443 | 6.530 | 6.443 | 6.530 | 161,788 | +0.04(+0.57%) |
May 01, 2012 | 6.493 | 6.517 | 6.459 | 6.493 | 321,506 | +0.03(+0.51%) |
Apr 30, 2012 | 6.484 | 6.513 | 6.449 | 6.459 | 283,594 | -0.02(-0.32%) |
Apr 27, 2012 | 6.480 | 6.501 | 6.419 | 6.480 | 349,670 | -0.02(-0.38%) |
Apr 26, 2012 | 6.526 | 6.526 | 6.468 | 6.505 | 273,395 | -0.02(-0.32%) |
Apr 25, 2012 | 6.509 | 6.526 | 6.488 | 6.526 | 334,108 | +0.04(+0.64%) |
Apr 24, 2012 | 6.455 | 6.497 | 6.455 | 6.484 | 306,431 | +0.04(+0.58%) |
Apr 23, 2012 | 6.402 | 6.447 | 6.389 | 6.447 | 175,160 | +0.05(+0.77%) |
Apr 20, 2012 | 6.377 | 6.402 | 6.348 | 6.398 | 174,388 | +0.06(+0.91%) |
Apr 19, 2012 | 6.389 | 6.389 | 6.267 | 6.340 | 261,541 | +0.01(+0.08%) |
Apr 18, 2012 | 6.341 | 6.349 | 6.300 | 6.334 | 255,016 | -0.04(-0.55%) |
Apr 17, 2012 | 6.324 | 6.382 | 6.296 | 6.370 | 298,052 | +0.07(+1.04%) |
Apr 16, 2012 | 6.337 | 6.370 | 6.304 | 6.304 | 319,677 | +0.00(+0.00%) |
Apr 13, 2012 | 6.300 | 6.304 | 6.246 | 6.304 | 350,465 | -0.01(-0.20%) |
Apr 12, 2012 | 6.337 | 6.390 | 6.296 | 6.316 | 500,859 | -0.06(-0.90%) |
Apr 11, 2012 | 6.361 | 6.386 | 6.296 | 6.374 | 440,905 | +0.05(+0.78%) |
Apr 10, 2012 | 6.382 | 6.407 | 6.324 | 6.324 | 246,208 | -0.04(-0.65%) |
Apr 09, 2012 | 6.345 | 6.415 | 6.333 | 6.366 | 268,072 | +0.02(+0.32%) |
Apr 05, 2012 | 6.292 | 6.353 | 6.275 | 6.345 | 319,075 | +0.06(+0.91%) |
Apr 04, 2012 | 6.255 | 6.288 | 6.255 | 6.288 | 154,585 | +0.02(+0.26%) |
Apr 03, 2012 | 6.242 | 6.312 | 6.242 | 6.271 | 317,359 | -0.01(-0.20%) |
Apr 02, 2012 | 6.279 | 6.320 | 6.259 | 6.283 | 450,441 | +0.02(+0.39%) |
Mar 30, 2012 | 6.419 | 6.419 | 6.246 | 6.259 | 914,820 | -0.11(-1.80%) |
Mar 29, 2012 | 6.374 | 6.374 | 6.300 | 6.374 | 261,714 | +0.00(+0.00%) |
Mar 28, 2012 | 6.444 | 6.444 | 6.366 | 6.374 | 204,784 | -0.05(-0.83%) |
Mar 27, 2012 | 6.444 | 6.468 | 6.394 | 6.427 | 277,121 | +0.00(+0.06%) |
Mar 26, 2012 | 6.419 | 6.448 | 6.386 | 6.423 | 452,703 | +0.00(+0.00%) |
Mar 23, 2012 | 6.390 | 6.439 | 6.366 | 6.423 | 442,977 | +0.06(+0.90%) |
Mar 22, 2012 | 6.382 | 6.390 | 6.316 | 6.366 | 280,486 | -0.02(-0.26%) |
Mar 21, 2012 | 6.271 | 6.382 | 6.271 | 6.382 | 241,127 | +0.09(+1.42%) |
Mar 20, 2012 | 6.293 | 6.350 | 6.268 | 6.293 | 331,397 | +0.02(+0.39%) |
Mar 19, 2012 | 6.207 | 6.334 | 6.183 | 6.268 | 409,733 | +0.06(+0.92%) |
Mar 16, 2012 | 6.178 | 6.256 | 6.150 | 6.211 | 428,833 | +0.01(+0.14%) |
Mar 15, 2012 | 6.215 | 6.215 | 6.166 | 6.202 | 310,441 | -0.00(-0.08%) |
Mar 14, 2012 | 6.207 | 6.252 | 6.187 | 6.207 | 367,978 | -0.01(-0.13%) |
Mar 13, 2012 | 6.219 | 6.244 | 6.183 | 6.215 | 416,844 | -0.02(-0.33%) |
Mar 12, 2012 | 6.256 | 6.289 | 6.215 | 6.236 | 329,098 | -0.05(-0.84%) |
Mar 09, 2012 | 6.358 | 6.366 | 6.248 | 6.289 | 375,295 | -0.07(-1.09%) |
Mar 08, 2012 | 6.309 | 6.358 | 6.272 | 6.358 | 318,987 | +0.08(+1.24%) |
Mar 07, 2012 | 6.264 | 6.297 | 6.219 | 6.281 | 298,796 | +0.05(+0.79%) |
Mar 06, 2012 | 6.342 | 6.342 | 6.203 | 6.232 | 425,542 | -0.12(-1.86%) |
Mar 05, 2012 | 6.289 | 6.350 | 6.289 | 6.350 | 253,420 | +0.08(+1.24%) |
Mar 02, 2012 | 6.232 | 6.277 | 6.228 | 6.272 | 183,227 | +0.06(+0.92%) |
Mar 01, 2012 | 6.195 | 6.228 | 6.178 | 6.215 | 278,364 | +0.04(+0.66%) |
Feb 29, 2012 | 6.236 | 6.244 | 6.170 | 6.174 | 225,888 | -0.04(-0.59%) |
Feb 28, 2012 | 6.240 | 6.244 | 6.207 | 6.211 | 320,520 | -0.02(-0.26%) |
Feb 27, 2012 | 6.256 | 6.264 | 6.219 | 6.228 | 331,466 | -0.02(-0.26%) |
Feb 24, 2012 | 6.281 | 6.281 | 6.244 | 6.244 | 247,349 | -0.02(-0.26%) |
Feb 23, 2012 | 6.338 | 6.362 | 6.256 | 6.260 | 435,548 | -0.09(-1.35%) |
Feb 22, 2012 | 6.317 | 6.346 | 6.281 | 6.346 | 316,043 | +0.04(+0.71%) |
Feb 21, 2012 | 6.326 | 6.372 | 6.293 | 6.301 | 241,183 | -0.00(-0.00%) |
Feb 17, 2012 | 6.366 | 6.383 | 6.285 | 6.301 | 377,166 | -0.00(-0.03%) |
Feb 16, 2012 | 6.315 | 6.340 | 6.291 | 6.303 | 288,155 | +0.02(+0.39%) |
Feb 15, 2012 | 6.226 | 6.295 | 6.206 | 6.279 | 309,998 | +0.09(+1.51%) |
Feb 14, 2012 | 6.185 | 6.185 | 6.137 | 6.185 | 202,693 | +0.03(+0.46%) |
Feb 13, 2012 | 6.197 | 6.210 | 6.149 | 6.157 | 330,403 | -0.02(-0.33%) |
Feb 10, 2012 | 6.193 | 6.202 | 6.145 | 6.177 | 151,256 | -0.02(-0.26%) |
Feb 09, 2012 | 6.193 | 6.238 | 6.181 | 6.193 | 184,559 | -0.01(-0.13%) |
Feb 08, 2012 | 6.161 | 6.238 | 6.161 | 6.202 | 365,178 | +0.04(+0.59%) |
Feb 07, 2012 | 6.161 | 6.202 | 6.145 | 6.165 | 349,956 | +0.02(+0.26%) |
Feb 06, 2012 | 6.189 | 6.202 | 6.132 | 6.149 | 202,605 | -0.03(-0.53%) |
Feb 03, 2012 | 6.238 | 6.254 | 6.149 | 6.181 | 308,666 | -0.04(-0.72%) |
Feb 02, 2012 | 6.214 | 6.246 | 6.161 | 6.226 | 573,973 | +0.04(+0.72%) |
Feb 01, 2012 | 6.250 | 6.250 | 6.176 | 6.181 | 451,179 | -0.04(-0.72%) |
Jan 31, 2012 | 6.417 | 6.417 | 6.124 | 6.226 | 393,647 | +0.03(+0.46%) |
Jan 30, 2012 | 6.145 | 6.210 | 6.145 | 6.197 | 388,858 | -0.02(-0.33%) |
Jan 27, 2012 | 6.165 | 6.246 | 6.153 | 6.218 | 512,192 | +0.07(+1.19%) |
Jan 26, 2012 | 6.181 | 6.181 | 6.116 | 6.145 | 327,064 | -0.02(-0.39%) |
Jan 25, 2012 | 6.100 | 6.169 | 6.096 | 6.169 | 372,223 | +0.07(+1.20%) |
Jan 24, 2012 | 6.076 | 6.100 | 6.067 | 6.096 | 253,146 | +0.02(+0.40%) |
Jan 23, 2012 | 6.072 | 6.092 | 6.051 | 6.072 | 282,425 | +0.05(+0.81%) |
Jan 20, 2012 | 6.088 | 6.088 | 6.015 | 6.023 | 260,355 | -0.05(-0.87%) |
Jan 19, 2012 | 6.047 | 6.080 | 6.047 | 6.076 | 261,363 | +0.03(+0.54%) |
Jan 18, 2012 | 6.003 | 6.055 | 6.003 | 6.043 | 205,537 | +0.02(+0.27%) |
Jan 17, 2012 | 6.063 | 6.063 | 6.019 | 6.027 | 253,811 | +0.02(+0.34%) |
Jan 13, 2012 | 6.039 | 6.039 | 5.982 | 6.007 | 261,269 | -0.01(-0.14%) |
Jan 12, 2012 | 6.003 | 6.031 | 5.973 | 6.015 | 309,449 | +0.02(+0.27%) |
Jan 11, 2012 | 6.003 | 6.027 | 5.954 | 5.998 | 344,758 | -0.02(-0.27%) |
Jan 10, 2012 | 6.011 | 6.034 | 5.974 | 6.015 | 324,621 | +0.06(+1.02%) |
Jan 09, 2012 | 6.019 | 6.019 | 5.954 | 5.954 | 341,656 | -0.03(-0.54%) |
Jan 06, 2012 | 6.072 | 6.072 | 5.970 | 5.986 | 428,400 | +0.00(+0.07%) |
Jan 05, 2012 | 6.027 | 6.088 | 5.958 | 5.982 | 662,198 | -0.01(-0.20%) |
Jan 04, 2012 | 6.015 | 6.027 | 5.966 | 5.994 | 632,852 | +0.15(+2.64%) |
Dec 30, 2011 | 5.881 | 5.881 | 5.820 | 5.840 | 270,276 | -0.01(-0.14%) |
Dec 29, 2011 | 5.877 | 5.889 | 5.820 | 5.848 | 494,572 | -0.02(-0.35%) |
Dec 28, 2011 | 5.844 | 5.869 | 5.787 | 5.869 | 443,329 | +0.06(+1.01%) |
Dec 27, 2011 | 5.777 | 5.810 | 5.721 | 5.810 | 284,155 | +0.02(+0.28%) |
Dec 23, 2011 | 5.793 | 5.806 | 5.757 | 5.793 | 291,336 | +0.17(+2.94%) |
Dec 21, 2011 | 5.571 | 5.644 | 5.543 | 5.628 | 416,044 | +0.03(+0.54%) |
Dec 20, 2011 | 5.505 | 5.598 | 5.499 | 5.598 | 745,890 | +0.11(+2.05%) |
Dec 19, 2011 | 5.481 | 5.533 | 5.413 | 5.485 | 539,939 | -0.02(-0.29%) |
Dec 16, 2011 | 5.517 | 5.570 | 5.469 | 5.501 | 448,037 | -0.02(-0.29%) |
Dec 15, 2011 | 5.610 | 5.650 | 5.513 | 5.517 | 575,212 | -0.06(-1.01%) |
Dec 14, 2011 | 5.606 | 5.634 | 5.541 | 5.574 | 378,973 | -0.08(-1.35%) |
Dec 13, 2011 | 5.574 | 5.662 | 5.574 | 5.650 | 502,293 | +0.07(+1.30%) |
Dec 12, 2011 | 5.658 | 5.674 | 5.574 | 5.578 | 429,428 | -0.12(-2.18%) |
Dec 09, 2011 | 5.674 | 5.722 | 5.650 | 5.702 | 402,182 | +0.03(+0.57%) |
Dec 08, 2011 | 5.666 | 5.682 | 5.654 | 5.670 | 429,077 | -0.03(-0.49%) |
Dec 07, 2011 | 5.738 | 5.738 | 5.690 | 5.698 | 414,665 | -0.04(-0.70%) |
Dec 06, 2011 | 5.686 | 5.746 | 5.686 | 5.738 | 457,029 | +0.03(+0.49%) |
Dec 05, 2011 | 5.678 | 5.730 | 5.658 | 5.710 | 369,859 | +0.03(+0.57%) |
Dec 02, 2011 | 5.638 | 5.695 | 5.630 | 5.678 | 202,686 | +0.03(+0.50%) |
Dec 01, 2011 | 5.670 | 5.678 | 5.622 | 5.650 | 307,564 | -0.04(-0.78%) |
Nov 30, 2011 | 5.658 | 5.702 | 5.622 | 5.694 | 406,030 | +0.10(+1.72%) |
Nov 29, 2011 | 5.558 | 5.598 | 5.550 | 5.598 | 252,045 | +0.02(+0.43%) |
Nov 28, 2011 | 5.562 | 5.601 | 5.545 | 5.574 | 319,125 | +0.06(+1.02%) |
Nov 25, 2011 | 5.489 | 5.533 | 5.489 | 5.517 | 153,845 | +0.03(+0.51%) |
Nov 23, 2011 | 5.558 | 5.574 | 5.473 | 5.489 | 394,207 | -0.10(-1.79%) |
Nov 22, 2011 | 5.558 | 5.606 | 5.558 | 5.590 | 248,157 | +0.06(+1.09%) |
Nov 21, 2011 | 5.590 | 5.598 | 5.529 | 5.529 | 310,410 | -0.06(-1.05%) |
Nov 18, 2011 | 5.620 | 5.624 | 5.576 | 5.588 | 319,623 | +0.02(+0.36%) |
Nov 17, 2011 | 5.652 | 5.692 | 5.564 | 5.568 | 336,504 | -0.06(-0.99%) |
Nov 16, 2011 | 5.684 | 5.696 | 5.624 | 5.624 | 366,948 | -0.09(-1.61%) |
Nov 15, 2011 | 5.756 | 5.791 | 5.704 | 5.716 | 292,812 | -0.07(-1.17%) |
Nov 14, 2011 | 5.803 | 5.803 | 5.744 | 5.783 | 327,779 | +0.00(+0.00%) |
Nov 11, 2011 | 5.795 | 5.815 | 5.768 | 5.783 | 239,748 | +0.08(+1.33%) |
Nov 10, 2011 | 5.712 | 5.736 | 5.696 | 5.708 | 291,420 | +0.06(+1.06%) |
Nov 09, 2011 | 5.680 | 5.739 | 5.628 | 5.648 | 515,193 | -0.11(-1.94%) |
Nov 08, 2011 | 5.684 | 5.764 | 5.652 | 5.760 | 305,819 | +0.09(+1.55%) |
Nov 07, 2011 | 5.696 | 5.712 | 5.624 | 5.672 | 221,584 | -0.03(-0.49%) |
Nov 04, 2011 | 5.676 | 5.736 | 5.660 | 5.700 | 268,711 | -0.05(-0.83%) |
Nov 03, 2011 | 5.708 | 5.760 | 5.644 | 5.748 | 260,487 | +0.06(+1.12%) |
Nov 02, 2011 | 5.700 | 5.736 | 5.672 | 5.684 | 217,690 | +0.00(+0.00%) |
Nov 01, 2011 | 5.636 | 5.764 | 5.636 | 5.684 | 245,908 | -0.12(-2.06%) |
Oct 31, 2011 | 5.839 | 5.839 | 5.748 | 5.803 | 194,444 | -0.01(-0.21%) |
Oct 28, 2011 | 5.775 | 5.831 | 5.771 | 5.815 | 244,875 | +0.06(+1.11%) |
Oct 27, 2011 | 5.668 | 5.787 | 5.664 | 5.752 | 530,010 | +0.12(+2.20%) |
Oct 26, 2011 | 5.560 | 5.656 | 5.552 | 5.628 | 403,339 | +0.08(+1.44%) |
Oct 25, 2011 | 5.604 | 5.632 | 5.544 | 5.548 | 253,460 | -0.09(-1.56%) |
Oct 24, 2011 | 5.644 | 5.660 | 5.604 | 5.636 | 450,862 | -0.02(-0.28%) |
Oct 21, 2011 | 5.632 | 5.684 | 5.624 | 5.652 | 353,407 | +0.04(+0.78%) |
Oct 20, 2011 | 5.656 | 5.668 | 5.604 | 5.608 | 316,750 | -0.06(-1.10%) |
Oct 19, 2011 | 5.599 | 5.682 | 5.579 | 5.671 | 664,003 | +0.07(+1.20%) |
Oct 18, 2011 | 5.496 | 5.611 | 5.496 | 5.603 | 284,830 | +0.11(+2.02%) |
Oct 17, 2011 | 5.492 | 5.544 | 5.476 | 5.492 | 256,924 | -0.06(-1.00%) |
Oct 14, 2011 | 5.560 | 5.607 | 5.540 | 5.548 | 177,614 | +0.01(+0.14%) |
Oct 13, 2011 | 5.480 | 5.540 | 5.433 | 5.540 | 422,880 | -0.02(-0.29%) |
Oct 12, 2011 | 5.492 | 5.560 | 5.455 | 5.556 | 481,186 | +0.06(+1.16%) |
Oct 11, 2011 | 5.429 | 5.500 | 5.429 | 5.492 | 236,336 | +0.04(+0.80%) |
Oct 10, 2011 | 5.417 | 5.460 | 5.393 | 5.449 | 349,428 | +0.07(+1.33%) |
Oct 07, 2011 | 5.472 | 5.492 | 5.361 | 5.377 | 306,109 | -0.10(-1.74%) |
Oct 06, 2011 | 5.438 | 5.480 | 5.438 | 5.472 | 188,473 | +0.08(+1.47%) |
Oct 05, 2011 | 5.314 | 5.452 | 5.314 | 5.393 | 321,620 | +0.07(+1.27%) |
Oct 04, 2011 | 5.449 | 5.452 | 5.278 | 5.326 | 603,884 | -0.13(-2.33%) |
Oct 03, 2011 | 5.571 | 5.635 | 5.452 | 5.452 | 276,206 | -0.18(-3.24%) |
Sep 30, 2011 | 5.532 | 5.647 | 5.472 | 5.635 | 1,171,878 | +0.13(+2.30%) |
Sep 29, 2011 | 5.413 | 5.508 | 5.413 | 5.508 | 278,352 | +0.10(+1.83%) |
Sep 28, 2011 | 5.560 | 5.560 | 5.409 | 5.409 | 329,231 | -0.12(-2.15%) |
Sep 27, 2011 | 5.437 | 5.552 | 5.437 | 5.528 | 374,903 | +0.12(+2.20%) |
Sep 26, 2011 | 5.373 | 5.429 | 5.318 | 5.409 | 303,438 | +0.04(+0.81%) |
Sep 23, 2011 | 5.334 | 5.377 | 5.298 | 5.365 | 384,529 | -0.02(-0.44%) |
Sep 22, 2011 | 5.433 | 5.441 | 5.353 | 5.389 | 465,786 | -0.09(-1.66%) |
Sep 21, 2011 | 5.575 | 5.575 | 5.480 | 5.480 | 256,992 | -0.07(-1.20%) |
Sep 20, 2011 | 5.496 | 5.551 | 5.496 | 5.547 | 229,029 | +0.04(+0.79%) |
Sep 19, 2011 | 5.464 | 5.539 | 5.464 | 5.503 | 192,489 | -0.04(-0.64%) |
Sep 16, 2011 | 5.488 | 5.543 | 5.480 | 5.539 | 256,332 | +0.04(+0.72%) |
Sep 15, 2011 | 5.484 | 5.535 | 5.472 | 5.500 | 341,132 | +0.01(+0.14%) |
Sep 14, 2011 | 5.559 | 5.559 | 5.480 | 5.492 | 370,541 | -0.07(-1.21%) |
Sep 13, 2011 | 5.543 | 5.578 | 5.519 | 5.559 | 218,786 | +0.01(+0.14%) |
Sep 12, 2011 | 5.519 | 5.563 | 5.519 | 5.551 | 166,343 | -0.02(-0.36%) |
Sep 09, 2011 | 5.574 | 5.586 | 5.555 | 5.571 | 205,302 | -0.03(-0.56%) |
Sep 08, 2011 | 5.598 | 5.649 | 5.590 | 5.602 | 231,162 | -0.00(-0.07%) |
Sep 07, 2011 | 5.622 | 5.622 | 5.567 | 5.606 | 174,361 | +0.05(+0.90%) |
Sep 06, 2011 | 5.527 | 5.563 | 5.425 | 5.556 | 198,192 | -0.05(-0.96%) |
Sep 02, 2011 | 5.582 | 5.618 | 5.555 | 5.610 | 275,456 | -0.03(-0.49%) |