Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4.920 | 4.940 | 4.590 | 4.820 | 32,169 | -0.05(-1.03%) |
Aug 30, 2012 | 5.030 | 5.030 | 4.780 | 4.870 | 3,500 | -0.10(-2.01%) |
Aug 29, 2012 | 5.070 | 5.110 | 4.940 | 4.970 | 6,100 | -0.15(-2.86%) |
Aug 27, 2012 | 5.140 | 5.150 | 5.080 | 5.116 | 6,100 | -0.05(-1.04%) |
Aug 24, 2012 | 5.140 | 5.220 | 5.140 | 5.170 | 4,200 | +0.00(+0.00%) |
Aug 23, 2012 | 5.190 | 5.200 | 5.160 | 5.170 | 1,200 | -0.03(-0.58%) |
Aug 22, 2012 | 5.500 | 5.510 | 5.190 | 5.200 | 14,313 | -0.35(-6.31%) |
Aug 21, 2012 | 5.800 | 5.800 | 5.510 | 5.550 | 8,500 | -0.38(-6.41%) |
Aug 20, 2012 | 5.670 | 5.930 | 5.670 | 5.930 | 201 | +0.21(+3.67%) |
Aug 17, 2012 | 5.500 | 5.760 | 5.500 | 5.720 | 11,092 | +0.11(+1.96%) |
Aug 16, 2012 | 5.490 | 5.610 | 5.470 | 5.610 | 3,609 | +0.05(+0.90%) |
Aug 15, 2012 | 5.550 | 5.650 | 5.530 | 5.560 | 22,297 | +0.05(+0.91%) |
Aug 14, 2012 | 5.520 | 5.639 | 5.390 | 5.510 | 26,919 | +0.03(+0.55%) |
Aug 13, 2012 | 5.500 | 5.540 | 5.300 | 5.480 | 15,112 | +0.19(+3.59%) |
Aug 10, 2012 | 4.920 | 5.330 | 4.920 | 5.290 | 11,907 | +0.34(+6.87%) |
Aug 09, 2012 | 4.760 | 4.950 | 4.760 | 4.950 | 5,269 | +0.20(+4.21%) |
Aug 08, 2012 | 4.760 | 4.840 | 4.750 | 4.750 | 10,084 | +0.00(+0.00%) |
Aug 07, 2012 | 4.770 | 4.810 | 4.633 | 4.750 | 35,145 | -0.04(-0.84%) |
Aug 06, 2012 | 4.775 | 4.900 | 4.775 | 4.790 | 1,100 | +0.13(+2.79%) |
Aug 03, 2012 | 4.730 | 4.760 | 4.660 | 4.660 | 12,636 | -0.02(-0.43%) |
Aug 02, 2012 | 4.720 | 4.730 | 4.660 | 4.680 | 20,501 | -0.02(-0.43%) |
Aug 01, 2012 | 4.730 | 4.750 | 4.700 | 4.700 | 8,105 | -0.01(-0.21%) |
Jul 31, 2012 | 4.750 | 4.760 | 4.680 | 4.710 | 12,118 | -0.21(-4.27%) |
Jul 30, 2012 | 4.700 | 4.920 | 4.680 | 4.920 | 14,504 | +0.22(+4.68%) |
Jul 27, 2012 | 4.740 | 4.810 | 4.670 | 4.700 | 25,277 | +0.00(+0.00%) |
Jul 26, 2012 | 4.610 | 4.700 | 4.610 | 4.700 | 21,902 | +0.13(+2.84%) |
Jul 25, 2012 | 4.610 | 4.660 | 4.430 | 4.570 | 32,843 | +0.00(+0.00%) |
Jul 24, 2012 | 4.530 | 4.650 | 4.520 | 4.570 | 24,597 | +0.01(+0.22%) |
Jul 23, 2012 | 4.530 | 4.630 | 4.510 | 4.560 | 9,154 | -0.03(-0.65%) |
Jul 20, 2012 | 4.640 | 4.690 | 4.520 | 4.590 | 28,746 | -0.04(-0.86%) |
Jul 19, 2012 | 4.700 | 4.720 | 4.620 | 4.630 | 20,951 | -0.04(-0.86%) |
Jul 18, 2012 | 4.640 | 4.700 | 4.640 | 4.670 | 13,600 | +0.06(+1.30%) |
Jul 17, 2012 | 4.590 | 4.730 | 4.580 | 4.610 | 26,248 | +0.03(+0.66%) |
Jul 16, 2012 | 4.580 | 4.650 | 4.560 | 4.580 | 15,911 | -0.02(-0.43%) |
Jul 13, 2012 | 4.580 | 4.635 | 4.580 | 4.600 | 7,313 | +0.04(+0.88%) |
Jul 12, 2012 | 4.640 | 4.650 | 4.560 | 4.560 | 20,572 | -0.10(-2.15%) |
Jul 11, 2012 | 4.700 | 4.840 | 4.650 | 4.660 | 16,500 | -0.06(-1.27%) |
Jul 10, 2012 | 4.720 | 4.750 | 4.700 | 4.720 | 13,300 | +0.00(+0.00%) |
Jul 09, 2012 | 4.800 | 4.890 | 4.700 | 4.720 | 55,134 | -0.08(-1.67%) |
Jul 06, 2012 | 4.860 | 4.920 | 4.610 | 4.800 | 90,838 | -0.08(-1.64%) |
Jul 05, 2012 | 4.960 | 4.970 | 4.850 | 4.880 | 21,602 | -0.16(-3.17%) |
Jul 03, 2012 | 5.200 | 5.200 | 4.950 | 5.040 | 10,022 | -0.13(-2.51%) |
Jul 02, 2012 | 5.030 | 5.285 | 4.990 | 5.170 | 4,908 | +0.18(+3.61%) |
Jun 29, 2012 | 5.430 | 5.430 | 4.890 | 4.990 | 63,011 | -0.32(-6.03%) |
Jun 28, 2012 | 5.290 | 5.330 | 5.250 | 5.310 | 18,900 | -0.02(-0.38%) |
Jun 27, 2012 | 5.220 | 5.360 | 5.220 | 5.330 | 11,560 | +0.09(+1.72%) |
Jun 26, 2012 | 5.320 | 5.370 | 5.210 | 5.240 | 7,800 | -0.07(-1.32%) |
Jun 25, 2012 | 5.300 | 5.350 | 5.300 | 5.310 | 7,819 | -0.03(-0.56%) |
Jun 22, 2012 | 5.280 | 5.350 | 5.270 | 5.340 | 4,200 | +0.03(+0.56%) |
Jun 21, 2012 | 5.360 | 5.370 | 5.220 | 5.310 | 91,411 | -0.11(-2.03%) |
Jun 20, 2012 | 5.230 | 5.440 | 5.230 | 5.420 | 10,298 | +0.13(+2.46%) |
Jun 19, 2012 | 5.320 | 5.350 | 5.210 | 5.290 | 21,237 | +0.02(+0.38%) |
Jun 18, 2012 | 5.450 | 5.580 | 5.175 | 5.270 | 28,075 | -0.23(-4.18%) |
Jun 15, 2012 | 5.570 | 5.570 | 5.400 | 5.500 | 6,737 | -0.04(-0.72%) |
Jun 14, 2012 | 5.610 | 5.630 | 5.480 | 5.540 | 57,700 | -0.06(-1.07%) |
Jun 13, 2012 | 5.592 | 5.620 | 5.530 | 5.600 | 78,669 | -0.03(-0.53%) |
Jun 12, 2012 | 5.600 | 5.680 | 5.550 | 5.630 | 27,124 | +0.09(+1.62%) |
Jun 11, 2012 | 5.650 | 5.680 | 5.500 | 5.540 | 65,776 | -0.02(-0.36%) |
Jun 08, 2012 | 5.530 | 5.640 | 5.500 | 5.560 | 17,173 | -0.01(-0.18%) |
Jun 07, 2012 | 5.750 | 5.760 | 5.500 | 5.570 | 58,087 | -0.12(-2.11%) |
Jun 06, 2012 | 5.510 | 5.730 | 5.510 | 5.690 | 103,879 | +0.22(+4.02%) |
Jun 05, 2012 | 5.530 | 5.630 | 5.470 | 5.470 | 31,459 | -0.09(-1.62%) |
Jun 04, 2012 | 5.400 | 5.560 | 5.280 | 5.560 | 96,353 | +0.11(+2.02%) |
Jun 01, 2012 | 5.920 | 6.300 | 5.070 | 5.450 | 86,705 | -0.68(-11.09%) |
May 31, 2012 | 6.010 | 6.270 | 6.000 | 6.130 | 11,640 | -0.08(-1.29%) |
May 30, 2012 | 6.170 | 6.290 | 6.140 | 6.210 | 4,105 | -0.15(-2.36%) |
May 29, 2012 | 6.180 | 6.830 | 6.180 | 6.360 | 26,690 | +0.27(+4.43%) |
May 25, 2012 | 5.910 | 6.200 | 5.910 | 6.090 | 22,915 | +0.10(+1.67%) |
May 24, 2012 | 6.030 | 6.050 | 5.930 | 5.990 | 15,813 | -0.10(-1.64%) |
May 23, 2012 | 6.200 | 6.200 | 6.060 | 6.090 | 31,801 | -0.17(-2.72%) |
May 22, 2012 | 5.940 | 6.350 | 5.940 | 6.260 | 27,898 | +0.32(+5.39%) |
May 21, 2012 | 6.100 | 6.120 | 5.910 | 5.940 | 33,660 | -0.39(-6.16%) |
May 18, 2012 | 6.460 | 6.460 | 6.250 | 6.330 | 10,410 | -0.09(-1.40%) |
May 17, 2012 | 6.620 | 6.620 | 6.300 | 6.420 | 21,683 | -0.23(-3.46%) |
May 16, 2012 | 6.660 | 6.760 | 6.650 | 6.650 | 2,400 | -0.03(-0.45%) |
May 15, 2012 | 6.770 | 6.780 | 6.670 | 6.680 | 33,598 | -0.03(-0.45%) |
May 14, 2012 | 6.731 | 6.780 | 6.710 | 6.710 | 8,195 | -0.12(-1.76%) |
May 11, 2012 | 6.790 | 6.840 | 6.760 | 6.830 | 8,537 | -0.04(-0.58%) |
May 10, 2012 | 6.850 | 6.880 | 6.780 | 6.870 | 6,864 | +0.12(+1.78%) |
May 09, 2012 | 6.850 | 7.110 | 6.750 | 6.750 | 12,177 | -0.17(-2.46%) |
May 08, 2012 | 6.800 | 6.940 | 6.780 | 6.920 | 16,706 | +0.06(+0.87%) |
May 07, 2012 | 6.990 | 7.038 | 6.830 | 6.860 | 9,000 | -0.14(-2.00%) |
May 04, 2012 | 7.180 | 7.190 | 6.960 | 7.000 | 12,300 | -0.26(-3.58%) |
May 03, 2012 | 7.390 | 7.390 | 7.140 | 7.260 | 10,000 | -0.23(-3.07%) |
May 02, 2012 | 7.250 | 7.510 | 7.210 | 7.490 | 12,131 | +0.19(+2.60%) |
May 01, 2012 | 7.130 | 7.500 | 6.950 | 7.300 | 25,472 | +0.17(+2.38%) |
Apr 30, 2012 | 7.300 | 7.300 | 7.060 | 7.130 | 10,098 | -0.17(-2.33%) |
Apr 27, 2012 | 7.330 | 7.420 | 7.270 | 7.300 | 5,800 | +0.01(+0.14%) |
Apr 26, 2012 | 7.200 | 7.380 | 7.114 | 7.290 | 14,140 | +0.14(+1.96%) |
Apr 25, 2012 | 6.780 | 7.200 | 6.780 | 7.150 | 20,204 | +0.46(+6.88%) |
Apr 24, 2012 | 6.580 | 6.820 | 6.560 | 6.690 | 84,549 | +0.13(+1.98%) |
Apr 23, 2012 | 6.850 | 6.850 | 6.480 | 6.560 | 83,869 | -0.41(-5.88%) |
Apr 20, 2012 | 7.070 | 7.100 | 6.930 | 6.970 | 22,466 | -0.09(-1.27%) |
Apr 19, 2012 | 7.140 | 7.160 | 7.020 | 7.060 | 9,035 | -0.14(-1.94%) |
Apr 18, 2012 | 7.070 | 7.230 | 7.040 | 7.200 | 18,316 | +0.06(+0.84%) |
Apr 17, 2012 | 7.231 | 7.231 | 7.061 | 7.140 | 36,813 | -0.04(-0.56%) |
Apr 16, 2012 | 7.280 | 7.310 | 7.120 | 7.180 | 37,225 | -0.20(-2.71%) |
Apr 13, 2012 | 7.520 | 7.550 | 7.290 | 7.380 | 13,800 | -0.07(-0.94%) |
Apr 12, 2012 | 7.370 | 7.520 | 7.261 | 7.450 | 11,500 | +0.13(+1.78%) |
Apr 11, 2012 | 7.070 | 7.340 | 6.930 | 7.320 | 30,482 | +0.34(+4.87%) |
Apr 10, 2012 | 7.010 | 7.010 | 6.920 | 6.980 | 21,557 | +0.01(+0.14%) |
Apr 09, 2012 | 6.850 | 7.020 | 6.850 | 6.970 | 28,927 | -0.03(-0.43%) |
Apr 05, 2012 | 6.940 | 7.040 | 6.900 | 7.000 | 24,661 | -0.01(-0.14%) |
Apr 04, 2012 | 6.970 | 7.090 | 6.900 | 7.010 | 15,563 | +0.00(+0.00%) |
Apr 03, 2012 | 7.020 | 7.200 | 6.970 | 7.010 | 43,986 | -0.05(-0.71%) |
Apr 02, 2012 | 6.870 | 7.090 | 6.860 | 7.060 | 79,323 | +0.00(+0.00%) |
Mar 30, 2012 | 7.050 | 7.080 | 6.980 | 7.060 | 30,809 | -0.04(-0.56%) |
Mar 29, 2012 | 7.070 | 7.180 | 6.950 | 7.100 | 38,637 | -0.06(-0.84%) |
Mar 28, 2012 | 6.890 | 7.370 | 6.740 | 7.160 | 120,150 | -0.12(-1.65%) |
Mar 27, 2012 | 7.400 | 7.490 | 7.280 | 7.280 | 77,890 | -0.06(-0.82%) |
Mar 26, 2012 | 7.490 | 7.490 | 7.340 | 7.340 | 6,100 | -0.06(-0.81%) |
Mar 23, 2012 | 7.440 | 7.480 | 7.340 | 7.400 | 14,850 | +0.06(+0.82%) |
Mar 22, 2012 | 7.460 | 7.490 | 7.270 | 7.340 | 13,500 | -0.17(-2.26%) |
Mar 21, 2012 | 7.490 | 7.570 | 7.340 | 7.510 | 39,822 | +0.02(+0.27%) |
Mar 20, 2012 | 7.740 | 7.740 | 7.470 | 7.490 | 66,791 | -0.32(-4.10%) |
Mar 19, 2012 | 7.610 | 8.080 | 7.560 | 7.810 | 39,055 | +0.13(+1.69%) |
Mar 16, 2012 | 7.510 | 7.810 | 7.500 | 7.680 | 24,664 | +0.09(+1.19%) |
Mar 15, 2012 | 6.770 | 7.690 | 6.650 | 7.590 | 114,791 | +0.70(+10.16%) |
Mar 14, 2012 | 7.020 | 7.020 | 6.850 | 6.890 | 9,655 | -0.14(-1.99%) |
Mar 13, 2012 | 6.900 | 7.060 | 6.900 | 7.030 | 16,616 | +0.10(+1.44%) |
Mar 12, 2012 | 7.110 | 7.210 | 6.870 | 6.930 | 157,678 | -0.20(-2.81%) |
Mar 09, 2012 | 7.190 | 7.270 | 7.100 | 7.130 | 25,987 | -0.13(-1.79%) |
Mar 08, 2012 | 6.960 | 7.260 | 6.950 | 7.260 | 38,811 | +0.34(+4.91%) |
Mar 07, 2012 | 6.590 | 6.960 | 6.510 | 6.920 | 51,494 | +0.22(+3.28%) |
Mar 06, 2012 | 6.940 | 6.990 | 6.600 | 6.700 | 46,550 | -0.41(-5.77%) |
Mar 05, 2012 | 7.160 | 7.254 | 7.100 | 7.110 | 16,821 | -0.11(-1.52%) |
Mar 02, 2012 | 7.340 | 7.569 | 7.220 | 7.220 | 26,491 | -0.19(-2.56%) |
Mar 01, 2012 | 7.240 | 7.460 | 7.200 | 7.410 | 137,140 | +0.23(+3.20%) |
Feb 29, 2012 | 7.260 | 7.310 | 7.100 | 7.180 | 28,100 | +0.07(+0.98%) |
Feb 28, 2012 | 7.040 | 7.290 | 6.980 | 7.110 | 38,199 | +0.09(+1.28%) |
Feb 27, 2012 | 7.170 | 7.250 | 6.940 | 7.020 | 43,103 | -0.20(-2.77%) |
Feb 24, 2012 | 7.430 | 7.430 | 7.160 | 7.220 | 25,489 | -0.18(-2.43%) |
Feb 23, 2012 | 7.570 | 7.600 | 7.360 | 7.400 | 18,410 | -0.15(-1.99%) |
Feb 22, 2012 | 7.990 | 8.000 | 7.540 | 7.550 | 108,687 | -0.46(-5.74%) |
Feb 21, 2012 | 7.960 | 8.020 | 7.860 | 8.010 | 119,623 | +0.10(+1.26%) |
Feb 17, 2012 | 7.890 | 7.930 | 7.840 | 7.910 | 8,926 | +0.05(+0.64%) |
Feb 16, 2012 | 7.840 | 7.880 | 7.690 | 7.860 | 27,156 | +0.06(+0.77%) |
Feb 15, 2012 | 7.840 | 7.865 | 7.800 | 7.800 | 43,764 | +0.04(+0.52%) |
Feb 14, 2012 | 7.700 | 7.800 | 7.580 | 7.760 | 96,394 | +0.08(+1.04%) |
Feb 13, 2012 | 7.670 | 7.810 | 7.600 | 7.680 | 55,724 | +0.08(+1.05%) |
Feb 10, 2012 | 7.570 | 7.680 | 7.520 | 7.600 | 57,500 | -0.04(-0.52%) |
Feb 09, 2012 | 7.740 | 7.740 | 7.420 | 7.640 | 103,781 | -0.06(-0.78%) |
Feb 08, 2012 | 7.710 | 7.740 | 7.670 | 7.700 | 40,112 | -0.02(-0.26%) |
Feb 07, 2012 | 7.580 | 7.750 | 7.580 | 7.720 | 51,270 | +0.24(+3.21%) |
Feb 06, 2012 | 7.690 | 7.740 | 7.411 | 7.480 | 20,470 | -0.22(-2.86%) |
Feb 03, 2012 | 7.330 | 7.740 | 7.300 | 7.700 | 54,195 | +0.38(+5.19%) |
Feb 02, 2012 | 6.990 | 7.340 | 6.900 | 7.320 | 215,539 | +0.42(+6.09%) |
Feb 01, 2012 | 6.330 | 6.910 | 6.330 | 6.900 | 131,373 | +0.59(+9.35%) |
Jan 31, 2012 | 6.310 | 6.450 | 6.310 | 6.310 | 12,117 | +0.10(+1.61%) |
Jan 30, 2012 | 6.360 | 6.360 | 6.115 | 6.210 | 42,558 | -0.18(-2.82%) |
Jan 27, 2012 | 6.680 | 6.710 | 6.260 | 6.390 | 38,269 | -0.35(-5.19%) |
Jan 26, 2012 | 6.710 | 6.870 | 6.580 | 6.740 | 77,299 | +0.05(+0.75%) |
Jan 25, 2012 | 6.430 | 6.690 | 6.400 | 6.690 | 67,857 | +0.27(+4.21%) |
Jan 24, 2012 | 6.250 | 6.430 | 6.170 | 6.420 | 19,504 | +0.16(+2.56%) |
Jan 23, 2012 | 6.520 | 6.520 | 6.200 | 6.260 | 77,645 | -0.25(-3.84%) |
Jan 20, 2012 | 6.560 | 6.609 | 6.490 | 6.510 | 17,805 | -0.16(-2.40%) |
Jan 19, 2012 | 6.560 | 6.780 | 6.530 | 6.670 | 62,200 | +0.17(+2.62%) |
Jan 18, 2012 | 6.390 | 6.610 | 6.390 | 6.500 | 56,309 | +0.06(+0.93%) |
Jan 17, 2012 | 6.510 | 6.700 | 6.190 | 6.440 | 67,871 | -0.17(-2.57%) |
Jan 13, 2012 | 6.510 | 6.640 | 6.471 | 6.610 | 26,895 | -0.08(-1.20%) |
Jan 12, 2012 | 6.250 | 6.690 | 5.710 | 6.690 | 186,310 | +0.24(+3.72%) |
Jan 11, 2012 | 6.110 | 6.500 | 5.990 | 6.450 | 78,000 | +0.49(+8.22%) |
Jan 10, 2012 | 6.110 | 6.190 | 5.960 | 5.960 | 34,976 | -0.05(-0.83%) |
Jan 09, 2012 | 6.030 | 6.040 | 5.970 | 6.010 | 7,426 | -0.02(-0.33%) |
Jan 06, 2012 | 6.050 | 6.050 | 5.996 | 6.030 | 2,787 | -0.05(-0.82%) |
Jan 05, 2012 | 6.130 | 6.130 | 5.950 | 6.080 | 13,961 | -0.05(-0.82%) |
Jan 04, 2012 | 5.990 | 6.130 | 5.950 | 6.130 | 15,167 | +0.26(+4.43%) |
Dec 30, 2011 | 6.100 | 6.140 | 5.870 | 5.870 | 23,233 | -0.12(-2.00%) |
Dec 29, 2011 | 6.060 | 6.080 | 5.970 | 5.990 | 21,800 | -0.07(-1.16%) |
Dec 28, 2011 | 6.090 | 6.090 | 5.900 | 6.060 | 33,973 | -0.09(-1.46%) |
Dec 27, 2011 | 5.870 | 6.290 | 5.510 | 6.150 | 15,566 | +0.28(+4.77%) |
Dec 23, 2011 | 5.780 | 5.920 | 5.770 | 5.870 | 14,500 | +0.03(+0.51%) |
Dec 21, 2011 | 5.680 | 5.850 | 5.530 | 5.840 | 32,557 | +0.21(+3.73%) |
Dec 20, 2011 | 5.370 | 5.690 | 5.370 | 5.630 | 78,007 | +0.25(+4.65%) |
Dec 19, 2011 | 5.310 | 5.470 | 5.300 | 5.380 | 97,709 | +0.04(+0.75%) |
Dec 16, 2011 | 5.300 | 5.410 | 5.290 | 5.340 | 63,180 | +0.07(+1.33%) |
Dec 15, 2011 | 5.280 | 5.390 | 5.250 | 5.270 | 66,653 | -0.01(-0.19%) |
Dec 14, 2011 | 5.300 | 5.330 | 5.260 | 5.280 | 60,097 | -0.03(-0.56%) |
Dec 13, 2011 | 5.260 | 5.400 | 5.250 | 5.310 | 104,253 | +0.05(+0.95%) |
Dec 12, 2011 | 5.300 | 5.370 | 5.260 | 5.260 | 17,800 | -0.19(-3.49%) |
Dec 09, 2011 | 5.400 | 5.530 | 5.380 | 5.450 | 3,704 | +0.09(+1.68%) |
Dec 08, 2011 | 5.460 | 5.470 | 5.350 | 5.360 | 11,214 | -0.16(-2.90%) |
Dec 07, 2011 | 5.500 | 5.690 | 5.470 | 5.520 | 24,510 | -0.03(-0.54%) |
Dec 06, 2011 | 5.690 | 5.830 | 5.500 | 5.550 | 24,449 | -0.13(-2.29%) |
Dec 05, 2011 | 5.790 | 5.860 | 5.655 | 5.680 | 4,400 | -0.01(-0.18%) |
Dec 02, 2011 | 5.700 | 5.780 | 5.630 | 5.690 | 27,700 | -0.04(-0.70%) |
Dec 01, 2011 | 5.700 | 5.820 | 5.660 | 5.730 | 14,900 | +0.00(+0.00%) |
Nov 30, 2011 | 5.705 | 5.750 | 5.590 | 5.730 | 7,830 | +0.21(+3.80%) |
Nov 29, 2011 | 5.490 | 5.660 | 5.490 | 5.520 | 7,800 | +0.14(+2.60%) |
Nov 28, 2011 | 5.550 | 5.630 | 5.360 | 5.380 | 20,400 | -0.02(-0.37%) |
Nov 25, 2011 | 5.510 | 5.670 | 5.380 | 5.400 | 8,500 | -0.12(-2.17%) |
Nov 23, 2011 | 5.690 | 5.730 | 5.520 | 5.520 | 5,800 | -0.19(-3.33%) |
Nov 22, 2011 | 5.600 | 5.760 | 5.600 | 5.710 | 6,400 | +0.10(+1.78%) |
Nov 21, 2011 | 5.760 | 5.930 | 5.610 | 5.610 | 9,900 | -0.10(-1.75%) |
Nov 18, 2011 | 5.780 | 5.800 | 5.710 | 5.710 | 1,800 | -0.01(-0.17%) |
Nov 17, 2011 | 5.900 | 5.920 | 5.660 | 5.720 | 21,800 | -0.20(-3.38%) |
Nov 16, 2011 | 5.880 | 5.970 | 5.870 | 5.920 | 7,054 | +0.00(+0.00%) |
Nov 15, 2011 | 5.840 | 5.940 | 5.760 | 5.920 | 18,076 | +0.03(+0.51%) |
Nov 14, 2011 | 6.020 | 6.020 | 5.881 | 5.890 | 20,760 | -0.16(-2.64%) |
Nov 11, 2011 | 5.890 | 6.050 | 5.840 | 6.050 | 26,912 | +0.18(+3.07%) |
Nov 10, 2011 | 5.660 | 5.870 | 5.610 | 5.870 | 35,001 | +0.27(+4.82%) |
Nov 09, 2011 | 5.760 | 5.830 | 5.480 | 5.600 | 35,881 | -0.31(-5.25%) |
Nov 08, 2011 | 6.030 | 6.030 | 5.810 | 5.910 | 23,249 | -0.07(-1.17%) |
Nov 07, 2011 | 6.060 | 6.060 | 5.900 | 5.980 | 5,858 | -0.08(-1.32%) |
Nov 04, 2011 | 6.210 | 6.210 | 6.020 | 6.060 | 12,325 | -0.21(-3.35%) |
Nov 03, 2011 | 6.070 | 6.340 | 5.940 | 6.270 | 42,361 | +0.26(+4.33%) |
Nov 02, 2011 | 5.970 | 6.070 | 5.830 | 6.010 | 19,280 | +0.14(+2.39%) |
Nov 01, 2011 | 5.920 | 6.000 | 5.730 | 5.870 | 28,088 | -0.24(-3.93%) |
Oct 31, 2011 | 6.160 | 6.310 | 6.070 | 6.110 | 24,017 | -0.10(-1.61%) |
Oct 28, 2011 | 5.920 | 6.240 | 5.850 | 6.210 | 66,400 | +0.27(+4.55%) |
Oct 27, 2011 | 5.680 | 6.010 | 5.560 | 5.940 | 344,560 | +0.43(+7.80%) |
Oct 26, 2011 | 5.450 | 5.650 | 5.360 | 5.510 | 133,159 | +0.08(+1.47%) |
Oct 25, 2011 | 5.500 | 5.530 | 5.420 | 5.430 | 25,022 | -0.12(-2.16%) |
Oct 24, 2011 | 5.600 | 5.680 | 5.470 | 5.550 | 152,539 | +0.07(+1.28%) |
Oct 21, 2011 | 5.520 | 5.550 | 5.470 | 5.480 | 225,651 | +0.00(+0.00%) |
Oct 20, 2011 | 5.500 | 5.600 | 5.410 | 5.480 | 44,116 | -0.01(-0.18%) |
Oct 19, 2011 | 5.530 | 5.620 | 5.414 | 5.490 | 380,108 | -0.01(-0.18%) |
Oct 18, 2011 | 5.470 | 5.530 | 5.440 | 5.500 | 79,309 | +0.08(+1.48%) |
Oct 17, 2011 | 5.570 | 5.570 | 5.390 | 5.420 | 29,713 | -0.17(-3.04%) |
Oct 14, 2011 | 5.700 | 5.720 | 5.510 | 5.590 | 57,374 | -0.03(-0.53%) |
Oct 13, 2011 | 5.830 | 5.830 | 5.560 | 5.620 | 219,991 | -0.14(-2.43%) |
Oct 12, 2011 | 5.590 | 5.780 | 5.360 | 5.760 | 328,683 | -0.25(-4.16%) |
Oct 11, 2011 | 5.950 | 6.140 | 5.860 | 6.010 | 64,828 | +0.07(+1.18%) |
Oct 10, 2011 | 5.760 | 5.980 | 5.760 | 5.940 | 15,146 | +0.19(+3.30%) |
Oct 07, 2011 | 5.550 | 5.790 | 5.500 | 5.750 | 93,326 | +0.20(+3.60%) |
Oct 06, 2011 | 5.600 | 5.720 | 5.470 | 5.550 | 70,734 | +0.01(+0.18%) |
Oct 05, 2011 | 5.650 | 5.700 | 5.500 | 5.540 | 66,307 | -0.06(-1.07%) |
Oct 04, 2011 | 5.720 | 5.828 | 5.500 | 5.600 | 70,540 | -0.14(-2.44%) |
Oct 03, 2011 | 6.060 | 6.930 | 5.630 | 5.740 | 128,134 | -0.39(-6.36%) |
Sep 30, 2011 | 6.220 | 6.510 | 6.080 | 6.130 | 20,564 | -0.25(-3.92%) |
Sep 29, 2011 | 6.670 | 6.750 | 6.280 | 6.380 | 56,404 | -0.25(-3.77%) |
Sep 28, 2011 | 7.040 | 7.050 | 6.600 | 6.630 | 76,847 | -0.45(-6.36%) |
Sep 27, 2011 | 6.960 | 7.150 | 6.960 | 7.080 | 38,936 | +0.30(+4.42%) |
Sep 26, 2011 | 6.860 | 6.900 | 6.530 | 6.780 | 31,395 | +0.01(+0.15%) |
Sep 23, 2011 | 7.360 | 7.390 | 6.750 | 6.770 | 37,066 | -0.61(-8.27%) |
Sep 22, 2011 | 7.690 | 7.690 | 7.160 | 7.380 | 36,783 | -0.53(-6.70%) |
Sep 21, 2011 | 8.100 | 8.100 | 7.860 | 7.910 | 80,990 | -0.19(-2.35%) |
Sep 20, 2011 | 8.080 | 8.170 | 7.950 | 8.100 | 73,817 | +0.02(+0.25%) |
Sep 19, 2011 | 8.240 | 8.370 | 8.000 | 8.080 | 31,211 | -0.15(-1.82%) |
Sep 16, 2011 | 7.990 | 8.230 | 7.930 | 8.230 | 47,271 | +0.24(+3.00%) |
Sep 15, 2011 | 8.300 | 8.310 | 7.910 | 7.990 | 83,347 | -0.13(-1.60%) |
Sep 14, 2011 | 7.850 | 8.280 | 7.850 | 8.120 | 71,522 | +0.38(+4.91%) |
Sep 13, 2011 | 7.040 | 7.870 | 6.900 | 7.740 | 63,595 | +0.72(+10.26%) |
Sep 12, 2011 | 6.930 | 7.060 | 6.840 | 7.020 | 22,561 | +0.09(+1.30%) |
Sep 09, 2011 | 6.900 | 6.990 | 6.720 | 6.930 | 50,330 | -0.06(-0.79%) |
Sep 08, 2011 | 6.830 | 7.040 | 6.830 | 6.985 | 22,655 | +0.29(+4.41%) |
Sep 07, 2011 | 6.470 | 6.805 | 6.410 | 6.690 | 59,457 | +0.31(+4.86%) |
Sep 06, 2011 | 6.560 | 6.560 | 6.320 | 6.380 | 22,686 | -0.37(-5.48%) |
Sep 02, 2011 | 6.730 | 7.020 | 6.690 | 6.750 | 106,874 | -0.13(-1.89%) |