Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.193 | 5.218 | 5.125 | 5.193 | 11,587 | -0.03(-0.65%) |
Sep 27, 2012 | 5.210 | 5.226 | 5.159 | 5.226 | 5,383 | +0.04(+0.81%) |
Sep 26, 2012 | 5.108 | 5.213 | 5.049 | 5.184 | 37,852 | +0.05(+0.99%) |
Sep 25, 2012 | 5.353 | 5.353 | 5.125 | 5.134 | 25,833 | -0.11(-2.09%) |
Sep 24, 2012 | 5.294 | 5.395 | 5.192 | 5.243 | 21,691 | -0.10(-1.89%) |
Sep 21, 2012 | 5.336 | 5.403 | 5.226 | 5.344 | 20,974 | -0.02(-0.31%) |
Sep 20, 2012 | 5.353 | 5.361 | 5.218 | 5.361 | 5,652 | +0.13(+2.58%) |
Sep 19, 2012 | 5.319 | 5.412 | 5.142 | 5.226 | 54,382 | -0.12(-2.21%) |
Sep 18, 2012 | 5.252 | 5.353 | 5.201 | 5.344 | 33,657 | -0.01(-0.16%) |
Sep 17, 2012 | 5.134 | 5.446 | 5.134 | 5.353 | 33,999 | -0.09(-1.70%) |
Sep 14, 2012 | 5.479 | 5.479 | 5.437 | 5.446 | 4,191 | -0.03(-0.46%) |
Sep 13, 2012 | 5.471 | 5.471 | 5.395 | 5.471 | 7,500 | +0.00(+0.00%) |
Sep 12, 2012 | 5.336 | 5.479 | 5.210 | 5.471 | 27,994 | +0.14(+2.69%) |
Sep 11, 2012 | 5.328 | 5.479 | 5.269 | 5.328 | 30,053 | -0.07(-1.25%) |
Sep 10, 2012 | 5.328 | 5.395 | 5.277 | 5.395 | 14,280 | +0.05(+0.95%) |
Sep 07, 2012 | 5.277 | 5.378 | 5.277 | 5.344 | 2,543 | +0.00(+0.00%) |
Sep 06, 2012 | 5.395 | 5.437 | 5.260 | 5.344 | 28,714 | +0.06(+1.12%) |
Sep 05, 2012 | 5.328 | 5.412 | 5.235 | 5.285 | 4,787 | -0.07(-1.26%) |
Sep 04, 2012 | 5.395 | 5.462 | 5.269 | 5.353 | 11,807 | -0.05(-0.94%) |
Aug 31, 2012 | 5.479 | 5.479 | 5.395 | 5.403 | 11,572 | -0.04(-0.77%) |
Aug 30, 2012 | 5.336 | 5.471 | 5.210 | 5.446 | 13,551 | +0.05(+0.94%) |
Aug 29, 2012 | 5.437 | 5.479 | 5.235 | 5.395 | 17,660 | +0.04(+0.79%) |
Aug 27, 2012 | 5.454 | 5.479 | 5.269 | 5.353 | 35,553 | -0.04(-0.78%) |
Aug 24, 2012 | 5.294 | 5.597 | 5.226 | 5.395 | 103,065 | +0.01(+0.16%) |
Aug 23, 2012 | 5.302 | 5.403 | 5.142 | 5.386 | 39,679 | +0.05(+0.95%) |
Aug 22, 2012 | 5.450 | 5.450 | 5.269 | 5.336 | 5,627 | +0.06(+1.12%) |
Aug 21, 2012 | 5.505 | 5.505 | 5.218 | 5.277 | 31,853 | -0.16(-2.95%) |
Aug 20, 2012 | 5.429 | 5.471 | 5.319 | 5.437 | 16,583 | -0.03(-0.62%) |
Aug 17, 2012 | 5.597 | 5.597 | 5.336 | 5.471 | 43,954 | -0.09(-1.67%) |
Aug 16, 2012 | 4.940 | 5.606 | 4.889 | 5.564 | 84,891 | +0.61(+12.24%) |
Aug 15, 2012 | 5.091 | 5.091 | 4.957 | 4.957 | 15,759 | -0.10(-2.00%) |
Aug 14, 2012 | 5.150 | 5.260 | 5.058 | 5.058 | 32,211 | -0.05(-0.99%) |
Aug 13, 2012 | 5.285 | 5.395 | 5.100 | 5.108 | 20,837 | -0.14(-2.73%) |
Aug 10, 2012 | 5.353 | 5.395 | 5.167 | 5.252 | 34,504 | -0.16(-2.96%) |
Aug 09, 2012 | 5.648 | 5.648 | 5.326 | 5.412 | 39,358 | -0.24(-4.18%) |
Aug 08, 2012 | 5.732 | 5.732 | 5.358 | 5.648 | 222,388 | +0.80(+16.52%) |
Aug 07, 2012 | 4.712 | 4.889 | 4.678 | 4.847 | 30,480 | +0.00(+0.00%) |
Aug 06, 2012 | 4.805 | 4.889 | 4.518 | 4.847 | 11,797 | +0.03(+0.52%) |
Aug 03, 2012 | 4.771 | 4.847 | 4.636 | 4.822 | 4,609 | +0.10(+2.14%) |
Aug 02, 2012 | 4.763 | 4.847 | 4.628 | 4.721 | 34,864 | -0.05(-1.06%) |
Aug 01, 2012 | 4.847 | 4.889 | 4.763 | 4.771 | 4,792 | -0.12(-2.41%) |
Jul 31, 2012 | 4.813 | 4.889 | 4.813 | 4.889 | 4,927 | +0.03(+0.69%) |
Jul 30, 2012 | 4.847 | 4.855 | 4.813 | 4.855 | 2,877 | +0.01(+0.17%) |
Jul 27, 2012 | 4.881 | 4.889 | 4.839 | 4.847 | 10,015 | +0.00(+0.00%) |
Jul 26, 2012 | 4.822 | 4.847 | 4.771 | 4.847 | 10,986 | +0.06(+1.23%) |
Jul 25, 2012 | 4.822 | 4.847 | 4.788 | 4.788 | 5,931 | -0.01(-0.18%) |
Jul 24, 2012 | 4.822 | 4.889 | 4.796 | 4.796 | 4,211 | -0.05(-1.04%) |
Jul 23, 2012 | 4.973 | 4.973 | 4.813 | 4.847 | 21,819 | -0.21(-4.17%) |
Jul 20, 2012 | 5.058 | 5.058 | 4.948 | 5.058 | 10,544 | +0.01(+0.17%) |
Jul 19, 2012 | 5.049 | 5.058 | 4.898 | 5.049 | 23,201 | +0.00(+0.00%) |
Jul 18, 2012 | 4.839 | 5.058 | 4.763 | 5.049 | 26,577 | +0.22(+4.54%) |
Jul 17, 2012 | 4.839 | 4.839 | 4.763 | 4.830 | 5,810 | -0.01(-0.17%) |
Jul 16, 2012 | 4.695 | 4.839 | 4.636 | 4.839 | 14,045 | +0.11(+2.32%) |
Jul 13, 2012 | 4.679 | 4.729 | 4.653 | 4.729 | 10,119 | +0.01(+0.18%) |
Jul 12, 2012 | 4.721 | 4.721 | 4.619 | 4.721 | 15,023 | +0.00(+0.00%) |
Jul 11, 2012 | 4.603 | 4.721 | 4.603 | 4.721 | 19,121 | +0.00(+0.00%) |
Jul 10, 2012 | 4.594 | 4.721 | 4.594 | 4.721 | 18,034 | +0.00(+0.00%) |
Jul 09, 2012 | 4.721 | 4.721 | 4.611 | 4.721 | 6,262 | +0.00(+0.00%) |
Jul 06, 2012 | 4.653 | 4.721 | 4.594 | 4.721 | 17,061 | +0.04(+0.90%) |
Jul 05, 2012 | 4.653 | 4.678 | 4.561 | 4.678 | 26,008 | +0.03(+0.54%) |
Jul 03, 2012 | 4.619 | 4.653 | 4.468 | 4.653 | 22,910 | +0.01(+0.18%) |
Jul 02, 2012 | 4.628 | 4.645 | 4.494 | 4.645 | 24,916 | +0.01(+0.18%) |
Jun 29, 2012 | 4.653 | 4.653 | 4.544 | 4.636 | 39,489 | -0.02(-0.36%) |
Jun 28, 2012 | 4.560 | 4.653 | 4.459 | 4.653 | 26,359 | +0.07(+1.47%) |
Jun 27, 2012 | 4.468 | 4.611 | 4.451 | 4.586 | 19,187 | +0.03(+0.55%) |
Jun 26, 2012 | 4.392 | 4.636 | 4.392 | 4.560 | 11,189 | +0.02(+0.37%) |
Jun 25, 2012 | 4.493 | 4.611 | 4.434 | 4.544 | 32,027 | +0.04(+0.94%) |
Jun 22, 2012 | 4.645 | 4.645 | 4.501 | 4.501 | 6,169 | -0.13(-2.91%) |
Jun 21, 2012 | 4.586 | 4.645 | 4.510 | 4.636 | 16,014 | +0.05(+1.01%) |
Jun 20, 2012 | 4.636 | 4.636 | 4.400 | 4.590 | 62,380 | -0.05(-1.00%) |
Jun 19, 2012 | 4.636 | 4.636 | 4.569 | 4.636 | 22,194 | +0.01(+0.18%) |
Jun 18, 2012 | 4.560 | 4.628 | 4.535 | 4.628 | 15,907 | +0.05(+1.11%) |
Jun 15, 2012 | 4.493 | 4.628 | 4.493 | 4.577 | 41,406 | -0.03(-0.73%) |
Jun 14, 2012 | 4.569 | 4.619 | 4.476 | 4.611 | 24,597 | +0.03(+0.74%) |
Jun 13, 2012 | 4.611 | 4.636 | 4.485 | 4.577 | 25,155 | -0.02(-0.37%) |
Jun 12, 2012 | 4.518 | 4.636 | 4.518 | 4.594 | 13,312 | +0.04(+0.93%) |
Jun 11, 2012 | 4.442 | 4.552 | 4.392 | 4.552 | 43,489 | +0.08(+1.69%) |
Jun 08, 2012 | 4.586 | 4.586 | 4.468 | 4.476 | 18,542 | -0.18(-3.80%) |
Jun 07, 2012 | 4.603 | 4.653 | 4.476 | 4.653 | 47,248 | +0.03(+0.55%) |
Jun 06, 2012 | 4.619 | 4.636 | 4.485 | 4.628 | 48,659 | +0.02(+0.37%) |
Jun 05, 2012 | 4.552 | 4.619 | 4.383 | 4.611 | 37,336 | +0.06(+1.30%) |
Jun 04, 2012 | 4.611 | 4.611 | 4.215 | 4.552 | 101,262 | -0.08(-1.82%) |
Jun 01, 2012 | 4.653 | 4.653 | 4.493 | 4.636 | 37,475 | -0.02(-0.36%) |
May 31, 2012 | 4.670 | 4.704 | 4.476 | 4.653 | 93,627 | +0.00(+0.00%) |
May 30, 2012 | 4.611 | 4.796 | 4.469 | 4.653 | 158,318 | -1.32(-22.14%) |
May 29, 2012 | 5.993 | 6.078 | 5.732 | 5.977 | 84,215 | +0.02(+0.28%) |
May 25, 2012 | 5.901 | 5.985 | 5.850 | 5.960 | 48,354 | +0.11(+1.87%) |
May 24, 2012 | 5.960 | 5.993 | 5.842 | 5.850 | 54,369 | -0.06(-1.00%) |
May 23, 2012 | 5.842 | 5.909 | 5.800 | 5.909 | 46,130 | +0.10(+1.74%) |
May 22, 2012 | 5.757 | 5.891 | 5.757 | 5.808 | 39,916 | +0.05(+0.88%) |
May 21, 2012 | 5.631 | 5.884 | 5.631 | 5.757 | 33,929 | +0.08(+1.34%) |
May 18, 2012 | 5.639 | 5.909 | 5.572 | 5.682 | 37,090 | +0.07(+1.20%) |
May 17, 2012 | 5.732 | 5.732 | 5.488 | 5.614 | 49,411 | -0.20(-3.48%) |
May 16, 2012 | 5.934 | 5.985 | 5.639 | 5.816 | 73,929 | -0.15(-2.54%) |
May 15, 2012 | 5.985 | 5.985 | 5.909 | 5.968 | 99,636 | -0.02(-0.28%) |
May 14, 2012 | 5.859 | 6.111 | 5.816 | 5.985 | 114,954 | +0.17(+2.90%) |
May 11, 2012 | 5.833 | 5.875 | 5.732 | 5.816 | 238,345 | +0.04(+0.73%) |
May 10, 2012 | 5.673 | 5.960 | 5.673 | 5.774 | 243,891 | +0.13(+2.39%) |
May 09, 2012 | 5.479 | 5.808 | 5.319 | 5.639 | 297,220 | +0.89(+18.83%) |
May 08, 2012 | 4.645 | 4.763 | 4.468 | 4.746 | 7,048 | +0.11(+2.36%) |
May 07, 2012 | 4.603 | 4.796 | 4.552 | 4.636 | 19,087 | -0.04(-0.90%) |
May 04, 2012 | 4.771 | 4.771 | 4.636 | 4.678 | 26,176 | -0.03(-0.54%) |
May 03, 2012 | 4.813 | 4.847 | 4.704 | 4.704 | 9,005 | -0.10(-2.11%) |
May 02, 2012 | 4.830 | 4.863 | 4.796 | 4.805 | 10,955 | -0.06(-1.21%) |
May 01, 2012 | 4.847 | 4.864 | 4.729 | 4.864 | 2,539 | +0.07(+1.41%) |
Apr 30, 2012 | 4.855 | 4.855 | 4.796 | 4.796 | 10,490 | -0.07(-1.39%) |
Apr 27, 2012 | 4.780 | 4.864 | 4.731 | 4.864 | 10,083 | +0.06(+1.34%) |
Apr 26, 2012 | 4.776 | 4.835 | 4.776 | 4.799 | 2,968 | +0.03(+0.59%) |
Apr 25, 2012 | 4.822 | 4.864 | 4.501 | 4.771 | 12,071 | -0.07(-1.39%) |
Apr 24, 2012 | 4.813 | 4.854 | 4.805 | 4.839 | 25,430 | +0.06(+1.23%) |
Apr 23, 2012 | 4.847 | 4.863 | 4.771 | 4.780 | 9,193 | -0.10(-2.07%) |
Apr 20, 2012 | 4.796 | 4.931 | 4.785 | 4.881 | 27,410 | +0.05(+1.05%) |
Apr 19, 2012 | 4.847 | 4.847 | 4.815 | 4.830 | 3,211 | -0.02(-0.35%) |
Apr 18, 2012 | 4.813 | 4.847 | 4.780 | 4.847 | 3,637 | +0.07(+1.41%) |
Apr 17, 2012 | 4.847 | 4.864 | 4.780 | 4.780 | 20,049 | -0.08(-1.56%) |
Apr 16, 2012 | 4.847 | 4.855 | 4.796 | 4.855 | 21,706 | +0.01(+0.17%) |
Apr 13, 2012 | 4.847 | 4.847 | 4.805 | 4.847 | 8,753 | +0.03(+0.71%) |
Apr 12, 2012 | 4.754 | 4.847 | 4.754 | 4.813 | 3,974 | +0.03(+0.69%) |
Apr 11, 2012 | 4.788 | 4.847 | 4.780 | 4.780 | 14,929 | +0.00(+0.00%) |
Apr 10, 2012 | 4.687 | 4.780 | 4.687 | 4.780 | 9,864 | +0.13(+2.90%) |
Apr 09, 2012 | 4.603 | 4.813 | 4.603 | 4.645 | 2,179 | -0.13(-2.65%) |
Apr 05, 2012 | 4.822 | 4.822 | 4.771 | 4.771 | 6,484 | -0.05(-1.05%) |
Apr 04, 2012 | 4.763 | 4.847 | 4.710 | 4.822 | 20,688 | +0.03(+0.70%) |
Apr 03, 2012 | 4.636 | 4.805 | 4.611 | 4.788 | 16,730 | +0.13(+2.71%) |
Apr 02, 2012 | 4.636 | 4.712 | 4.628 | 4.662 | 6,789 | -0.05(-1.07%) |
Mar 30, 2012 | 4.678 | 4.712 | 4.594 | 4.712 | 38,005 | +0.02(+0.36%) |
Mar 29, 2012 | 4.687 | 4.763 | 4.560 | 4.695 | 31,309 | +0.08(+1.64%) |
Mar 28, 2012 | 4.745 | 4.796 | 4.619 | 4.619 | 6,905 | -0.19(-3.86%) |
Mar 27, 2012 | 4.771 | 4.830 | 4.586 | 4.805 | 12,192 | +0.00(+0.00%) |
Mar 26, 2012 | 4.737 | 4.839 | 4.737 | 4.805 | 16,652 | +0.11(+2.33%) |
Mar 23, 2012 | 4.729 | 4.737 | 4.645 | 4.695 | 5,557 | -0.04(-0.89%) |
Mar 22, 2012 | 4.763 | 4.847 | 4.734 | 4.737 | 14,764 | -0.06(-1.23%) |
Mar 21, 2012 | 4.737 | 4.843 | 4.700 | 4.796 | 21,722 | +0.03(+0.71%) |
Mar 20, 2012 | 4.645 | 4.847 | 4.476 | 4.763 | 31,347 | +0.10(+2.17%) |
Mar 19, 2012 | 4.510 | 4.662 | 4.493 | 4.662 | 33,387 | +0.15(+3.36%) |
Mar 16, 2012 | 4.468 | 4.544 | 4.468 | 4.510 | 26,793 | -0.07(-1.47%) |
Mar 15, 2012 | 4.586 | 4.619 | 4.501 | 4.577 | 14,712 | -0.02(-0.37%) |
Mar 14, 2012 | 4.459 | 4.594 | 4.451 | 4.594 | 125,353 | +0.08(+1.87%) |
Mar 13, 2012 | 4.442 | 4.510 | 4.442 | 4.510 | 19,752 | +0.08(+1.71%) |
Mar 12, 2012 | 4.442 | 4.493 | 4.426 | 4.434 | 65,619 | -0.03(-0.75%) |
Mar 09, 2012 | 4.476 | 4.501 | 4.426 | 4.467 | 6,460 | -0.03(-0.76%) |
Mar 08, 2012 | 4.476 | 4.510 | 4.392 | 4.501 | 7,852 | +0.01(+0.19%) |
Mar 07, 2012 | 4.392 | 4.501 | 4.392 | 4.493 | 11,215 | +0.08(+1.78%) |
Mar 06, 2012 | 4.476 | 4.476 | 4.409 | 4.415 | 5,222 | -0.09(-1.93%) |
Mar 05, 2012 | 4.439 | 4.510 | 4.392 | 4.501 | 11,068 | +0.03(+0.75%) |
Mar 02, 2012 | 4.383 | 4.485 | 4.383 | 4.468 | 57,504 | +0.07(+1.53%) |
Mar 01, 2012 | 4.544 | 4.544 | 4.400 | 4.400 | 23,069 | -0.14(-3.15%) |
Feb 29, 2012 | 4.493 | 4.544 | 4.451 | 4.544 | 16,988 | +0.06(+1.32%) |
Feb 28, 2012 | 4.493 | 4.493 | 4.459 | 4.485 | 2,609 | -0.01(-0.19%) |
Feb 27, 2012 | 4.459 | 4.501 | 4.434 | 4.493 | 5,129 | +0.01(+0.19%) |
Feb 24, 2012 | 4.459 | 4.485 | 4.434 | 4.485 | 22,915 | +0.05(+1.14%) |
Feb 23, 2012 | 4.468 | 4.468 | 4.426 | 4.434 | 32,204 | -0.01(-0.19%) |
Feb 22, 2012 | 4.434 | 4.485 | 4.434 | 4.442 | 12,540 | -0.03(-0.57%) |
Feb 21, 2012 | 4.510 | 4.586 | 4.426 | 4.468 | 45,379 | -0.04(-0.93%) |
Feb 17, 2012 | 4.653 | 4.653 | 4.510 | 4.510 | 7,875 | -0.14(-3.08%) |
Feb 16, 2012 | 4.535 | 4.662 | 4.535 | 4.653 | 20,538 | +0.10(+2.22%) |
Feb 15, 2012 | 4.594 | 4.594 | 4.518 | 4.552 | 7,390 | -0.04(-0.92%) |
Feb 14, 2012 | 4.594 | 4.594 | 4.518 | 4.594 | 13,895 | +0.01(+0.18%) |
Feb 13, 2012 | 4.586 | 4.586 | 4.426 | 4.586 | 19,598 | +0.01(+0.18%) |
Feb 10, 2012 | 4.569 | 4.586 | 4.552 | 4.577 | 16,554 | +0.02(+0.37%) |
Feb 09, 2012 | 4.510 | 4.560 | 4.451 | 4.560 | 109,351 | +0.04(+0.93%) |
Feb 08, 2012 | 4.501 | 4.552 | 4.434 | 4.518 | 20,667 | +0.03(+0.75%) |
Feb 07, 2012 | 4.383 | 4.518 | 4.383 | 4.485 | 19,355 | +0.02(+0.38%) |
Feb 06, 2012 | 4.417 | 4.468 | 4.400 | 4.468 | 9,218 | +0.04(+0.95%) |
Feb 03, 2012 | 4.434 | 4.434 | 4.400 | 4.426 | 18,765 | +0.01(+0.19%) |
Feb 02, 2012 | 4.407 | 4.468 | 4.407 | 4.417 | 40,872 | -0.01(-0.19%) |
Feb 01, 2012 | 4.392 | 4.501 | 4.392 | 4.426 | 13,915 | -0.01(-0.19%) |
Jan 31, 2012 | 4.459 | 4.468 | 4.392 | 4.434 | 10,371 | +0.02(+0.38%) |
Jan 30, 2012 | 4.476 | 4.476 | 4.417 | 4.417 | 5,962 | -0.06(-1.32%) |
Jan 27, 2012 | 4.424 | 4.501 | 4.424 | 4.476 | 1,791 | -0.02(-0.38%) |
Jan 26, 2012 | 4.518 | 4.537 | 4.383 | 4.493 | 12,555 | -0.04(-0.93%) |
Jan 25, 2012 | 4.400 | 4.569 | 4.383 | 4.535 | 10,623 | +0.10(+2.28%) |
Jan 24, 2012 | 4.476 | 4.586 | 4.392 | 4.434 | 6,755 | -0.02(-0.38%) |
Jan 23, 2012 | 4.552 | 4.552 | 4.426 | 4.451 | 6,037 | -0.08(-1.68%) |
Jan 20, 2012 | 4.476 | 4.544 | 4.426 | 4.527 | 12,012 | +0.05(+1.13%) |
Jan 19, 2012 | 4.383 | 4.493 | 4.383 | 4.476 | 18,570 | +0.05(+1.14%) |
Jan 18, 2012 | 4.400 | 4.426 | 4.383 | 4.426 | 20,615 | +0.02(+0.38%) |
Jan 17, 2012 | 4.459 | 4.485 | 4.392 | 4.409 | 29,365 | -0.06(-1.32%) |
Jan 13, 2012 | 4.476 | 4.552 | 4.442 | 4.468 | 26,358 | -0.06(-1.30%) |
Jan 12, 2012 | 4.544 | 4.544 | 4.451 | 4.527 | 23,412 | -0.02(-0.37%) |
Jan 11, 2012 | 4.577 | 4.577 | 4.426 | 4.544 | 47,794 | -0.01(-0.19%) |
Jan 10, 2012 | 4.864 | 4.864 | 4.442 | 4.552 | 72,798 | -0.26(-5.43%) |
Jan 09, 2012 | 4.839 | 4.931 | 4.796 | 4.813 | 45,299 | -0.02(-0.35%) |
Jan 06, 2012 | 4.830 | 4.855 | 4.780 | 4.830 | 30,236 | -0.02(-0.35%) |
Jan 05, 2012 | 4.864 | 4.893 | 4.772 | 4.847 | 42,904 | -0.01(-0.17%) |
Jan 04, 2012 | 5.091 | 5.260 | 4.855 | 4.855 | 179,817 | -1.42(-22.68%) |
Dec 30, 2011 | 6.229 | 6.352 | 6.187 | 6.280 | 35,877 | +0.08(+1.36%) |
Dec 29, 2011 | 6.196 | 6.263 | 6.158 | 6.196 | 27,428 | +0.00(+0.00%) |
Dec 28, 2011 | 6.069 | 6.297 | 6.069 | 6.196 | 30,601 | +0.13(+2.08%) |
Dec 27, 2011 | 6.095 | 6.162 | 6.027 | 6.069 | 20,164 | -0.03(-0.55%) |
Dec 23, 2011 | 5.975 | 6.238 | 5.975 | 6.103 | 40,026 | +0.17(+2.84%) |
Dec 21, 2011 | 5.951 | 5.977 | 5.901 | 5.934 | 6,346 | -0.05(-0.84%) |
Dec 20, 2011 | 5.985 | 5.985 | 5.825 | 5.985 | 79,500 | +0.02(+0.28%) |
Dec 19, 2011 | 5.951 | 5.977 | 5.867 | 5.968 | 18,486 | +0.05(+0.85%) |
Dec 16, 2011 | 6.086 | 6.086 | 5.901 | 5.918 | 20,009 | -0.19(-3.04%) |
Dec 15, 2011 | 6.221 | 6.272 | 6.002 | 6.103 | 112,380 | -0.14(-2.29%) |
Dec 14, 2011 | 6.204 | 6.246 | 5.951 | 6.246 | 16,812 | -0.02(-0.27%) |
Dec 13, 2011 | 6.238 | 6.297 | 5.800 | 6.263 | 151,310 | -0.06(-0.93%) |
Dec 12, 2011 | 6.272 | 6.322 | 6.154 | 6.322 | 26,392 | +0.05(+0.81%) |
Dec 09, 2011 | 6.288 | 6.466 | 6.196 | 6.272 | 61,727 | +0.02(+0.27%) |
Dec 08, 2011 | 6.339 | 6.356 | 6.221 | 6.255 | 40,884 | -0.12(-1.85%) |
Dec 07, 2011 | 6.449 | 6.474 | 6.246 | 6.373 | 63,082 | -0.08(-1.18%) |
Dec 06, 2011 | 6.390 | 6.533 | 6.390 | 6.449 | 45,649 | +0.00(+0.00%) |
Dec 05, 2011 | 6.213 | 6.533 | 6.196 | 6.449 | 83,199 | +0.21(+3.38%) |
Dec 02, 2011 | 6.255 | 6.255 | 6.154 | 6.238 | 39,623 | -0.03(-0.54%) |
Dec 01, 2011 | 6.179 | 6.364 | 6.162 | 6.272 | 44,565 | +0.09(+1.50%) |
Nov 30, 2011 | 6.305 | 6.407 | 6.111 | 6.179 | 108,840 | -0.12(-1.87%) |
Nov 29, 2011 | 6.288 | 6.305 | 6.128 | 6.297 | 21,418 | +0.08(+1.22%) |
Nov 28, 2011 | 6.246 | 6.305 | 6.120 | 6.221 | 33,347 | -0.01(-0.14%) |
Nov 25, 2011 | 6.103 | 6.297 | 6.052 | 6.229 | 20,641 | +0.08(+1.23%) |
Nov 23, 2011 | 6.086 | 6.179 | 6.069 | 6.154 | 47,846 | +0.01(+0.14%) |
Nov 22, 2011 | 6.280 | 6.305 | 6.137 | 6.145 | 24,824 | -0.10(-1.62%) |
Nov 21, 2011 | 6.229 | 6.297 | 6.115 | 6.246 | 11,129 | -0.07(-1.07%) |
Nov 18, 2011 | 6.204 | 6.314 | 6.052 | 6.314 | 16,930 | +0.12(+1.90%) |
Nov 17, 2011 | 6.027 | 6.196 | 5.968 | 6.196 | 31,573 | +0.16(+2.65%) |
Nov 16, 2011 | 5.943 | 6.114 | 5.838 | 6.036 | 35,263 | +0.02(+0.28%) |
Nov 15, 2011 | 5.985 | 6.263 | 5.901 | 6.019 | 43,614 | +0.03(+0.42%) |
Nov 14, 2011 | 6.297 | 6.322 | 5.943 | 5.993 | 68,064 | -0.18(-2.87%) |
Nov 11, 2011 | 6.111 | 6.305 | 6.111 | 6.170 | 101,246 | +0.48(+8.47%) |
Nov 10, 2011 | 5.707 | 5.732 | 5.682 | 5.689 | 13,549 | -0.19(-3.18%) |
Nov 09, 2011 | 5.783 | 5.875 | 5.513 | 5.875 | 13,490 | -0.01(-0.14%) |
Nov 08, 2011 | 5.606 | 5.892 | 5.606 | 5.884 | 8,342 | -0.01(-0.14%) |
Nov 07, 2011 | 5.690 | 5.892 | 5.597 | 5.892 | 12,698 | +0.02(+0.29%) |
Nov 04, 2011 | 5.757 | 5.875 | 5.665 | 5.875 | 6,341 | +0.11(+1.90%) |
Nov 03, 2011 | 5.816 | 5.816 | 5.766 | 5.766 | 4,389 | -0.05(-0.87%) |
Nov 02, 2011 | 5.715 | 5.816 | 5.690 | 5.816 | 13,044 | -0.03(-0.43%) |
Nov 01, 2011 | 5.774 | 5.901 | 5.774 | 5.842 | 1,125 | -0.06(-1.00%) |
Oct 31, 2011 | 5.757 | 5.901 | 5.757 | 5.901 | 3,382 | +0.08(+1.45%) |
Oct 28, 2011 | 5.825 | 5.892 | 5.816 | 5.816 | 1,126 | -0.08(-1.43%) |
Oct 27, 2011 | 5.892 | 5.901 | 5.774 | 5.901 | 12,350 | +0.00(+0.00%) |
Oct 26, 2011 | 5.648 | 5.901 | 5.556 | 5.901 | 6,471 | +0.21(+3.70%) |
Oct 25, 2011 | 5.656 | 5.732 | 5.606 | 5.690 | 6,538 | -0.21(-3.57%) |
Oct 24, 2011 | 5.648 | 5.901 | 5.628 | 5.901 | 4,982 | +0.00(+0.00%) |
Oct 21, 2011 | 5.756 | 5.901 | 5.756 | 5.901 | 17,769 | +0.02(+0.29%) |
Oct 20, 2011 | 5.901 | 5.901 | 5.783 | 5.884 | 5,237 | +0.00(+0.00%) |
Oct 19, 2011 | 5.884 | 5.884 | 5.884 | 5.884 | 385 | -0.02(-0.29%) |
Oct 18, 2011 | 5.783 | 5.901 | 5.783 | 5.901 | 8,448 | +0.12(+2.04%) |
Oct 17, 2011 | 5.901 | 5.901 | 5.732 | 5.783 | 27,463 | -0.11(-1.86%) |
Oct 14, 2011 | 5.479 | 5.892 | 5.479 | 5.892 | 13,492 | +0.12(+2.04%) |
Oct 13, 2011 | 5.875 | 5.875 | 5.774 | 5.774 | 2,250 | -0.12(-2.00%) |
Oct 12, 2011 | 5.892 | 5.901 | 5.774 | 5.892 | 28,590 | +0.04(+0.72%) |
Oct 11, 2011 | 5.589 | 5.850 | 5.521 | 5.850 | 8,579 | +0.24(+4.20%) |
Oct 10, 2011 | 5.614 | 5.614 | 5.277 | 5.614 | 9,779 | +0.07(+1.22%) |
Oct 07, 2011 | 5.488 | 5.547 | 5.471 | 5.547 | 1,666 | +0.07(+1.23%) |
Oct 06, 2011 | 5.269 | 5.580 | 5.269 | 5.479 | 1,485 | +0.13(+2.36%) |
Oct 05, 2011 | 5.328 | 5.580 | 5.252 | 5.353 | 11,955 | +0.09(+1.76%) |
Oct 04, 2011 | 5.311 | 5.311 | 5.193 | 5.260 | 4,481 | -0.05(-0.95%) |