Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.356 | 5.359 | 5.251 | 5.317 | 49,923 | -0.04(-0.72%) |
Sep 27, 2012 | 5.293 | 5.370 | 5.293 | 5.356 | 80,686 | +0.07(+1.33%) |
Sep 26, 2012 | 5.279 | 5.380 | 5.254 | 5.286 | 115,093 | +0.02(+0.33%) |
Sep 25, 2012 | 5.328 | 5.342 | 5.240 | 5.268 | 73,464 | -0.04(-0.79%) |
Sep 24, 2012 | 5.265 | 5.335 | 5.194 | 5.310 | 78,434 | +0.05(+0.93%) |
Sep 21, 2012 | 5.356 | 5.387 | 5.259 | 5.261 | 188,136 | -0.02(-0.46%) |
Sep 20, 2012 | 5.349 | 5.363 | 5.226 | 5.286 | 49,301 | -0.07(-1.37%) |
Sep 19, 2012 | 5.366 | 5.468 | 5.296 | 5.359 | 160,797 | +0.09(+1.80%) |
Sep 18, 2012 | 5.240 | 5.289 | 5.191 | 5.265 | 53,760 | +0.01(+0.13%) |
Sep 17, 2012 | 5.191 | 5.300 | 5.173 | 5.258 | 77,387 | +0.04(+0.81%) |
Sep 14, 2012 | 5.261 | 5.279 | 5.205 | 5.215 | 130,843 | -0.06(-1.20%) |
Sep 13, 2012 | 5.293 | 5.310 | 5.223 | 5.279 | 100,051 | -0.00(-0.07%) |
Sep 12, 2012 | 5.254 | 5.293 | 5.230 | 5.282 | 152,511 | +0.03(+0.53%) |
Sep 11, 2012 | 5.310 | 5.342 | 5.212 | 5.254 | 76,218 | -0.01(-0.27%) |
Sep 10, 2012 | 5.261 | 5.345 | 5.208 | 5.268 | 32,052 | +0.00(+0.07%) |
Sep 07, 2012 | 5.261 | 5.275 | 5.159 | 5.265 | 102,805 | -0.01(-0.20%) |
Sep 06, 2012 | 5.254 | 5.293 | 5.138 | 5.275 | 109,194 | +0.21(+4.16%) |
Sep 05, 2012 | 5.135 | 5.226 | 5.044 | 5.065 | 101,388 | -0.08(-1.50%) |
Sep 04, 2012 | 5.170 | 5.263 | 5.073 | 5.142 | 154,758 | -0.08(-1.48%) |
Aug 31, 2012 | 5.180 | 5.268 | 5.142 | 5.219 | 91,307 | +0.07(+1.43%) |
Aug 30, 2012 | 5.212 | 5.240 | 5.142 | 5.145 | 53,472 | -0.09(-1.81%) |
Aug 29, 2012 | 5.205 | 5.251 | 5.107 | 5.240 | 71,491 | +0.05(+0.95%) |
Aug 27, 2012 | 5.180 | 5.205 | 5.152 | 5.191 | 26,193 | -0.02(-0.34%) |
Aug 24, 2012 | 5.177 | 5.250 | 5.142 | 5.208 | 16,918 | +0.05(+0.88%) |
Aug 23, 2012 | 5.131 | 5.194 | 5.121 | 5.163 | 43,967 | -0.02(-0.34%) |
Aug 22, 2012 | 5.103 | 5.240 | 5.079 | 5.180 | 51,796 | +0.06(+1.16%) |
Aug 21, 2012 | 5.237 | 5.265 | 5.121 | 5.121 | 100,958 | -0.11(-2.14%) |
Aug 20, 2012 | 5.100 | 5.244 | 5.047 | 5.233 | 45,098 | +0.08(+1.57%) |
Aug 17, 2012 | 4.998 | 5.173 | 4.984 | 5.152 | 106,206 | +0.14(+2.73%) |
Aug 16, 2012 | 4.977 | 5.016 | 4.946 | 5.016 | 51,120 | +0.04(+0.70%) |
Aug 15, 2012 | 4.966 | 4.996 | 4.945 | 4.981 | 25,206 | -0.02(-0.35%) |
Aug 14, 2012 | 5.040 | 5.040 | 4.963 | 4.998 | 36,357 | -0.04(-0.70%) |
Aug 13, 2012 | 4.945 | 5.033 | 4.928 | 5.033 | 128,827 | +0.09(+1.77%) |
Aug 10, 2012 | 5.016 | 5.016 | 4.935 | 4.945 | 32,459 | -0.07(-1.33%) |
Aug 09, 2012 | 4.981 | 5.033 | 4.981 | 5.012 | 61,986 | +0.01(+0.14%) |
Aug 08, 2012 | 5.061 | 5.061 | 4.963 | 5.005 | 133,358 | -0.06(-1.11%) |
Aug 07, 2012 | 5.198 | 5.212 | 5.044 | 5.061 | 52,814 | -0.11(-2.10%) |
Aug 06, 2012 | 5.251 | 5.258 | 5.145 | 5.170 | 44,577 | -0.07(-1.27%) |
Aug 03, 2012 | 5.079 | 5.261 | 5.079 | 5.237 | 51,462 | +0.17(+3.39%) |
Aug 02, 2012 | 5.051 | 5.114 | 5.023 | 5.065 | 68,113 | +0.02(+0.49%) |
Aug 01, 2012 | 5.096 | 5.107 | 5.030 | 5.040 | 136,571 | -0.05(-0.90%) |
Jul 31, 2012 | 5.086 | 5.124 | 5.073 | 5.086 | 48,602 | +0.00(+0.00%) |
Jul 30, 2012 | 5.194 | 5.194 | 5.079 | 5.086 | 20,513 | -0.13(-2.42%) |
Jul 27, 2012 | 5.051 | 5.215 | 5.044 | 5.212 | 47,739 | +0.19(+3.84%) |
Jul 26, 2012 | 5.023 | 5.058 | 4.988 | 5.019 | 27,866 | +0.03(+0.56%) |
Jul 25, 2012 | 4.984 | 5.030 | 4.921 | 4.991 | 53,384 | +0.03(+0.64%) |
Jul 24, 2012 | 4.973 | 4.973 | 4.910 | 4.959 | 94,192 | +0.01(+0.21%) |
Jul 23, 2012 | 4.963 | 5.093 | 4.886 | 4.949 | 322,926 | -0.09(-1.74%) |
Jul 20, 2012 | 4.945 | 5.158 | 4.917 | 5.037 | 174,502 | +0.09(+1.77%) |
Jul 19, 2012 | 4.945 | 4.963 | 4.910 | 4.949 | 99,632 | +0.01(+0.14%) |
Jul 18, 2012 | 5.068 | 5.135 | 4.861 | 4.942 | 284,618 | -0.11(-2.22%) |
Jul 17, 2012 | 5.254 | 5.286 | 5.040 | 5.054 | 171,982 | -0.16(-3.03%) |
Jul 16, 2012 | 5.251 | 5.251 | 5.152 | 5.212 | 42,749 | -0.03(-0.54%) |
Jul 13, 2012 | 5.180 | 5.286 | 5.089 | 5.240 | 106,001 | +0.07(+1.29%) |
Jul 12, 2012 | 5.089 | 5.230 | 5.016 | 5.173 | 59,283 | +0.03(+0.61%) |
Jul 11, 2012 | 5.226 | 5.226 | 5.086 | 5.142 | 82,288 | -0.06(-1.15%) |
Jul 10, 2012 | 5.254 | 5.275 | 5.194 | 5.201 | 55,756 | -0.05(-0.94%) |
Jul 09, 2012 | 5.226 | 5.275 | 5.226 | 5.251 | 96,159 | +0.05(+1.01%) |
Jul 06, 2012 | 5.180 | 5.237 | 5.132 | 5.198 | 39,562 | -0.04(-0.74%) |
Jul 05, 2012 | 5.223 | 5.261 | 5.205 | 5.237 | 27,601 | -0.02(-0.33%) |
Jul 03, 2012 | 5.254 | 5.310 | 5.209 | 5.254 | 85,345 | -0.01(-0.27%) |
Jul 02, 2012 | 5.219 | 5.268 | 5.149 | 5.268 | 134,013 | +0.03(+0.54%) |
Jun 29, 2012 | 4.977 | 5.268 | 4.977 | 5.240 | 113,776 | +0.35(+7.25%) |
Jun 28, 2012 | 4.861 | 4.910 | 4.806 | 4.886 | 69,632 | -0.01(-0.29%) |
Jun 27, 2012 | 4.840 | 4.903 | 4.819 | 4.900 | 56,383 | +0.06(+1.31%) |
Jun 26, 2012 | 4.889 | 4.900 | 4.791 | 4.837 | 40,394 | -0.02(-0.36%) |
Jun 25, 2012 | 4.760 | 4.882 | 4.760 | 4.854 | 175,454 | +0.05(+1.02%) |
Jun 22, 2012 | 4.977 | 5.016 | 4.802 | 4.805 | 267,132 | -0.16(-3.32%) |
Jun 21, 2012 | 5.124 | 5.124 | 4.956 | 4.970 | 71,523 | -0.16(-3.21%) |
Jun 20, 2012 | 5.223 | 5.223 | 5.121 | 5.135 | 38,056 | -0.10(-1.94%) |
Jun 19, 2012 | 5.254 | 5.279 | 5.212 | 5.237 | 98,982 | -0.00(-0.07%) |
Jun 18, 2012 | 5.194 | 5.275 | 5.180 | 5.240 | 111,604 | +0.03(+0.54%) |
Jun 15, 2012 | 5.226 | 5.286 | 5.128 | 5.212 | 591,182 | -0.04(-0.80%) |
Jun 14, 2012 | 5.251 | 5.316 | 5.184 | 5.254 | 100,504 | +0.02(+0.47%) |
Jun 13, 2012 | 5.230 | 5.289 | 5.142 | 5.230 | 140,246 | -0.02(-0.47%) |
Jun 12, 2012 | 5.237 | 5.279 | 5.219 | 5.254 | 128,727 | +0.03(+0.54%) |
Jun 11, 2012 | 5.286 | 5.303 | 5.135 | 5.226 | 713,782 | -0.04(-0.73%) |
Jun 08, 2012 | 5.156 | 5.366 | 5.156 | 5.265 | 222,997 | +0.08(+1.56%) |
Jun 07, 2012 | 5.205 | 5.205 | 5.124 | 5.184 | 118,384 | +0.01(+0.14%) |
Jun 06, 2012 | 5.103 | 5.208 | 5.047 | 5.177 | 126,067 | +0.08(+1.65%) |
Jun 05, 2012 | 5.089 | 5.159 | 5.068 | 5.093 | 123,630 | -0.02(-0.41%) |
Jun 04, 2012 | 4.959 | 5.226 | 4.959 | 5.114 | 234,709 | +0.16(+3.26%) |
Jun 01, 2012 | 4.970 | 5.030 | 4.914 | 4.952 | 98,266 | -0.12(-2.35%) |
May 31, 2012 | 4.952 | 5.114 | 4.914 | 5.072 | 134,889 | +0.14(+2.85%) |
May 30, 2012 | 4.931 | 5.002 | 4.882 | 4.931 | 107,757 | -0.06(-1.13%) |
May 29, 2012 | 4.959 | 5.033 | 4.893 | 4.988 | 83,044 | +0.07(+1.50%) |
May 25, 2012 | 4.931 | 4.995 | 4.848 | 4.914 | 42,906 | -0.03(-0.64%) |
May 24, 2012 | 5.009 | 5.009 | 4.798 | 4.945 | 185,388 | -0.04(-0.77%) |
May 23, 2012 | 4.945 | 5.019 | 4.868 | 4.984 | 174,069 | +0.01(+0.14%) |
May 22, 2012 | 5.142 | 5.142 | 4.930 | 4.977 | 118,723 | -0.19(-3.60%) |
May 21, 2012 | 5.135 | 5.215 | 5.040 | 5.163 | 58,171 | +0.06(+1.10%) |
May 18, 2012 | 5.072 | 5.152 | 4.959 | 5.107 | 166,294 | +0.02(+0.41%) |
May 17, 2012 | 5.208 | 5.208 | 5.061 | 5.086 | 67,662 | -0.13(-2.49%) |
May 16, 2012 | 5.154 | 5.247 | 5.154 | 5.215 | 39,339 | +0.06(+1.23%) |
May 15, 2012 | 5.159 | 5.208 | 5.117 | 5.152 | 43,884 | -0.04(-0.68%) |
May 14, 2012 | 5.159 | 5.247 | 5.093 | 5.187 | 111,532 | -0.04(-0.80%) |
May 11, 2012 | 5.103 | 5.247 | 5.096 | 5.230 | 104,621 | +0.10(+1.91%) |
May 10, 2012 | 5.145 | 5.198 | 5.089 | 5.131 | 51,787 | +0.01(+0.27%) |
May 09, 2012 | 4.973 | 5.254 | 4.935 | 5.117 | 247,425 | +0.11(+2.17%) |
May 08, 2012 | 4.823 | 5.068 | 4.823 | 5.009 | 112,314 | +0.14(+2.81%) |
May 07, 2012 | 4.809 | 4.921 | 4.784 | 4.872 | 50,541 | +0.04(+0.87%) |
May 04, 2012 | 4.956 | 4.970 | 4.830 | 4.830 | 125,973 | -0.16(-3.16%) |
May 03, 2012 | 5.075 | 5.075 | 4.844 | 4.988 | 100,199 | -0.08(-1.52%) |
May 02, 2012 | 5.058 | 5.110 | 5.016 | 5.065 | 62,507 | -0.03(-0.62%) |
May 01, 2012 | 5.212 | 5.303 | 5.082 | 5.096 | 98,779 | -0.12(-2.22%) |
Apr 30, 2012 | 5.159 | 5.559 | 5.124 | 5.212 | 270,186 | +0.06(+1.23%) |
Apr 27, 2012 | 5.058 | 5.215 | 5.058 | 5.149 | 105,197 | +0.09(+1.73%) |
Apr 26, 2012 | 5.082 | 5.124 | 5.051 | 5.061 | 82,491 | -0.02(-0.35%) |
Apr 25, 2012 | 5.086 | 5.145 | 5.033 | 5.079 | 111,330 | +0.03(+0.63%) |
Apr 24, 2012 | 4.868 | 5.065 | 4.858 | 5.047 | 129,215 | +0.15(+3.15%) |
Apr 23, 2012 | 5.107 | 5.107 | 4.819 | 4.893 | 159,693 | -0.25(-4.84%) |
Apr 20, 2012 | 4.753 | 5.244 | 4.696 | 5.142 | 312,351 | +0.47(+9.98%) |
Apr 19, 2012 | 4.795 | 4.938 | 4.665 | 4.675 | 152,201 | -0.12(-2.49%) |
Apr 18, 2012 | 4.879 | 4.940 | 4.735 | 4.795 | 194,603 | -0.12(-2.50%) |
Apr 17, 2012 | 4.928 | 4.977 | 4.903 | 4.917 | 96,880 | +0.03(+0.65%) |
Apr 16, 2012 | 4.988 | 5.040 | 4.844 | 4.886 | 88,652 | -0.10(-2.04%) |
Apr 13, 2012 | 5.138 | 5.138 | 4.952 | 4.988 | 65,780 | -0.16(-3.07%) |
Apr 12, 2012 | 5.100 | 5.194 | 5.089 | 5.145 | 58,199 | +0.06(+1.10%) |
Apr 11, 2012 | 5.187 | 5.258 | 5.005 | 5.089 | 118,155 | -0.07(-1.29%) |
Apr 10, 2012 | 5.405 | 5.408 | 5.117 | 5.156 | 154,869 | -0.25(-4.61%) |
Apr 09, 2012 | 5.436 | 5.468 | 5.398 | 5.405 | 90,006 | -0.08(-1.53%) |
Apr 05, 2012 | 5.503 | 5.524 | 5.436 | 5.489 | 64,070 | -0.01(-0.13%) |
Apr 04, 2012 | 5.524 | 5.563 | 5.450 | 5.496 | 98,255 | -0.09(-1.69%) |
Apr 03, 2012 | 5.682 | 5.745 | 5.556 | 5.591 | 91,192 | -0.09(-1.67%) |
Apr 02, 2012 | 5.626 | 5.685 | 5.582 | 5.685 | 66,607 | +0.06(+1.06%) |
Mar 30, 2012 | 5.707 | 5.759 | 5.622 | 5.626 | 172,791 | -0.03(-0.56%) |
Mar 29, 2012 | 5.605 | 5.686 | 5.605 | 5.657 | 56,278 | +0.02(+0.31%) |
Mar 28, 2012 | 5.612 | 5.668 | 5.612 | 5.640 | 114,267 | +0.00(+0.00%) |
Mar 27, 2012 | 5.693 | 5.724 | 5.622 | 5.640 | 154,419 | -0.06(-0.99%) |
Mar 26, 2012 | 5.626 | 5.714 | 5.587 | 5.696 | 83,101 | +0.10(+1.82%) |
Mar 23, 2012 | 5.542 | 5.598 | 5.519 | 5.594 | 60,161 | +0.04(+0.69%) |
Mar 22, 2012 | 5.503 | 5.563 | 5.500 | 5.556 | 53,518 | +0.03(+0.57%) |
Mar 21, 2012 | 5.549 | 5.587 | 5.472 | 5.524 | 87,013 | -0.02(-0.44%) |
Mar 20, 2012 | 5.559 | 5.626 | 5.549 | 5.549 | 40,460 | -0.06(-1.06%) |
Mar 19, 2012 | 5.531 | 5.640 | 5.508 | 5.608 | 82,876 | +0.04(+0.69%) |
Mar 16, 2012 | 5.542 | 5.570 | 5.493 | 5.570 | 143,188 | +0.05(+0.89%) |
Mar 15, 2012 | 5.500 | 5.531 | 5.462 | 5.521 | 66,106 | +0.03(+0.51%) |
Mar 14, 2012 | 5.570 | 5.573 | 5.479 | 5.493 | 75,725 | -0.10(-1.76%) |
Mar 13, 2012 | 5.549 | 5.608 | 5.451 | 5.591 | 90,015 | +0.08(+1.40%) |
Mar 12, 2012 | 5.584 | 5.594 | 5.475 | 5.514 | 87,124 | -0.08(-1.35%) |
Mar 09, 2012 | 5.615 | 5.714 | 5.489 | 5.589 | 274,573 | -0.04(-0.72%) |
Mar 08, 2012 | 5.573 | 5.693 | 5.500 | 5.629 | 130,016 | +0.07(+1.33%) |
Mar 07, 2012 | 5.433 | 5.587 | 5.405 | 5.556 | 84,122 | +0.13(+2.46%) |
Mar 06, 2012 | 5.489 | 5.528 | 5.419 | 5.422 | 93,431 | -0.09(-1.72%) |
Mar 05, 2012 | 5.447 | 5.524 | 5.447 | 5.517 | 71,739 | +0.05(+0.96%) |
Mar 02, 2012 | 5.629 | 5.636 | 5.405 | 5.465 | 124,508 | -0.18(-3.23%) |
Mar 01, 2012 | 5.654 | 5.696 | 5.640 | 5.647 | 46,635 | +0.03(+0.56%) |
Feb 29, 2012 | 5.717 | 5.798 | 5.615 | 5.615 | 97,967 | -0.09(-1.60%) |
Feb 28, 2012 | 5.763 | 5.784 | 5.689 | 5.707 | 244,201 | -0.07(-1.21%) |
Feb 27, 2012 | 5.738 | 5.805 | 5.724 | 5.777 | 29,452 | -0.01(-0.18%) |
Feb 24, 2012 | 5.847 | 5.847 | 5.784 | 5.787 | 18,292 | -0.07(-1.14%) |
Feb 23, 2012 | 5.661 | 5.857 | 5.661 | 5.854 | 60,897 | +0.09(+1.58%) |
Feb 22, 2012 | 5.798 | 5.798 | 5.745 | 5.763 | 25,922 | -0.04(-0.61%) |
Feb 21, 2012 | 5.871 | 5.896 | 5.791 | 5.798 | 19,912 | -0.07(-1.25%) |
Feb 17, 2012 | 5.889 | 5.891 | 5.822 | 5.871 | 36,819 | -0.02(-0.36%) |
Feb 16, 2012 | 5.836 | 5.935 | 5.822 | 5.892 | 101,770 | +0.10(+1.69%) |
Feb 15, 2012 | 5.843 | 5.847 | 5.773 | 5.794 | 69,678 | -0.06(-0.99%) |
Feb 14, 2012 | 5.864 | 5.864 | 5.787 | 5.852 | 32,382 | -0.04(-0.68%) |
Feb 13, 2012 | 5.798 | 5.896 | 5.780 | 5.892 | 74,556 | +0.12(+2.00%) |
Feb 10, 2012 | 5.791 | 5.833 | 5.752 | 5.777 | 70,371 | -0.04(-0.66%) |
Feb 09, 2012 | 5.840 | 5.840 | 5.777 | 5.815 | 51,117 | -0.02(-0.42%) |
Feb 08, 2012 | 5.806 | 5.878 | 5.766 | 5.840 | 38,849 | -0.04(-0.66%) |
Feb 07, 2012 | 5.886 | 5.910 | 5.857 | 5.878 | 22,720 | +0.01(+0.24%) |
Feb 06, 2012 | 5.899 | 5.926 | 5.826 | 5.864 | 59,137 | -0.08(-1.30%) |
Feb 03, 2012 | 5.966 | 5.973 | 5.899 | 5.942 | 111,940 | -0.01(-0.18%) |
Feb 02, 2012 | 5.903 | 5.956 | 5.903 | 5.952 | 37,412 | +0.02(+0.41%) |
Feb 01, 2012 | 5.882 | 5.959 | 5.794 | 5.928 | 110,777 | +0.06(+1.02%) |
Jan 31, 2012 | 5.836 | 5.928 | 5.763 | 5.868 | 80,535 | +0.05(+0.90%) |
Jan 30, 2012 | 5.843 | 5.878 | 5.749 | 5.815 | 46,287 | -0.08(-1.31%) |
Jan 27, 2012 | 5.745 | 5.892 | 5.619 | 5.892 | 51,961 | +0.15(+2.69%) |
Jan 26, 2012 | 5.871 | 5.871 | 5.703 | 5.738 | 87,899 | -0.13(-2.21%) |
Jan 25, 2012 | 5.791 | 5.938 | 5.766 | 5.868 | 81,781 | +0.05(+0.78%) |
Jan 24, 2012 | 5.689 | 5.822 | 5.636 | 5.822 | 178,611 | +0.12(+2.15%) |
Jan 23, 2012 | 5.685 | 5.735 | 5.619 | 5.700 | 52,799 | +0.03(+0.49%) |
Jan 20, 2012 | 5.594 | 5.689 | 5.533 | 5.671 | 60,278 | +0.07(+1.19%) |
Jan 19, 2012 | 5.591 | 5.608 | 5.545 | 5.605 | 53,846 | +0.02(+0.31%) |
Jan 18, 2012 | 5.475 | 5.591 | 5.475 | 5.587 | 102,640 | +0.08(+1.40%) |
Jan 17, 2012 | 5.591 | 5.622 | 5.472 | 5.510 | 135,764 | -0.07(-1.19%) |
Jan 13, 2012 | 5.647 | 5.728 | 5.563 | 5.577 | 88,997 | -0.12(-2.03%) |
Jan 12, 2012 | 5.721 | 5.721 | 5.643 | 5.693 | 59,844 | -0.01(-0.25%) |
Jan 11, 2012 | 5.717 | 5.742 | 5.587 | 5.707 | 72,666 | -0.03(-0.55%) |
Jan 10, 2012 | 5.745 | 5.815 | 5.710 | 5.738 | 243,126 | +0.03(+0.49%) |
Jan 09, 2012 | 5.489 | 5.836 | 5.489 | 5.710 | 148,295 | +0.21(+3.89%) |
Jan 06, 2012 | 5.549 | 5.552 | 5.486 | 5.496 | 84,398 | -0.05(-0.82%) |
Jan 05, 2012 | 5.542 | 5.570 | 5.475 | 5.542 | 56,306 | -0.02(-0.44%) |
Jan 04, 2012 | 5.650 | 5.650 | 5.566 | 5.566 | 70,368 | -0.07(-1.24%) |
Dec 30, 2011 | 5.615 | 5.682 | 5.615 | 5.636 | 109,813 | +0.02(+0.31%) |
Dec 29, 2011 | 5.577 | 5.654 | 5.577 | 5.619 | 177,818 | +0.01(+0.25%) |
Dec 28, 2011 | 5.682 | 5.682 | 5.591 | 5.605 | 81,348 | -0.08(-1.36%) |
Dec 27, 2011 | 5.661 | 5.710 | 5.650 | 5.682 | 108,792 | +0.01(+0.12%) |
Dec 23, 2011 | 5.682 | 5.703 | 5.664 | 5.675 | 105,733 | -0.08(-1.46%) |
Dec 21, 2011 | 5.843 | 5.882 | 5.738 | 5.759 | 163,762 | -0.11(-1.91%) |
Dec 20, 2011 | 5.822 | 5.882 | 5.794 | 5.871 | 112,371 | +0.11(+1.82%) |
Dec 19, 2011 | 5.766 | 5.847 | 5.707 | 5.766 | 94,731 | +0.03(+0.49%) |
Dec 16, 2011 | 5.847 | 5.847 | 5.661 | 5.738 | 307,689 | -0.06(-1.09%) |
Dec 15, 2011 | 5.738 | 5.828 | 5.700 | 5.801 | 94,129 | +0.15(+2.73%) |
Dec 14, 2011 | 5.742 | 5.806 | 5.647 | 5.647 | 136,383 | -0.13(-2.25%) |
Dec 13, 2011 | 5.840 | 5.857 | 5.766 | 5.777 | 75,169 | -0.03(-0.54%) |
Dec 12, 2011 | 5.892 | 5.892 | 5.770 | 5.808 | 107,199 | -0.15(-2.47%) |
Dec 09, 2011 | 5.963 | 5.970 | 5.833 | 5.956 | 90,118 | +0.13(+2.23%) |
Dec 08, 2011 | 6.029 | 6.029 | 5.822 | 5.826 | 86,289 | -0.22(-3.65%) |
Dec 07, 2011 | 6.040 | 6.099 | 5.882 | 6.047 | 48,965 | -0.01(-0.12%) |
Dec 06, 2011 | 5.991 | 6.085 | 5.885 | 6.054 | 98,400 | +0.11(+1.77%) |
Dec 05, 2011 | 5.994 | 6.033 | 5.906 | 5.949 | 140,468 | -0.01(-0.18%) |
Dec 02, 2011 | 5.956 | 5.975 | 5.815 | 5.959 | 61,390 | +0.06(+1.01%) |
Dec 01, 2011 | 5.864 | 5.945 | 5.836 | 5.899 | 103,304 | +0.04(+0.60%) |
Nov 30, 2011 | 5.787 | 5.882 | 5.717 | 5.864 | 202,055 | +0.16(+2.83%) |
Nov 29, 2011 | 5.787 | 5.850 | 5.693 | 5.703 | 208,333 | -0.08(-1.45%) |
Nov 28, 2011 | 5.759 | 5.864 | 5.577 | 5.787 | 205,172 | +0.14(+2.55%) |
Nov 25, 2011 | 5.714 | 5.770 | 5.643 | 5.643 | 39,972 | -0.07(-1.29%) |
Nov 23, 2011 | 5.773 | 5.773 | 5.685 | 5.717 | 96,017 | -0.07(-1.21%) |
Nov 22, 2011 | 5.829 | 5.829 | 5.766 | 5.787 | 54,356 | -0.03(-0.54%) |
Nov 21, 2011 | 5.875 | 5.931 | 5.756 | 5.819 | 77,042 | -0.11(-1.89%) |
Nov 18, 2011 | 5.857 | 5.959 | 5.829 | 5.931 | 45,897 | +0.08(+1.44%) |
Nov 17, 2011 | 5.892 | 5.956 | 5.819 | 5.847 | 41,133 | -0.02(-0.42%) |
Nov 16, 2011 | 5.917 | 5.994 | 5.868 | 5.871 | 62,927 | -0.10(-1.70%) |
Nov 15, 2011 | 5.854 | 5.980 | 5.770 | 5.973 | 67,702 | +0.13(+2.22%) |
Nov 14, 2011 | 5.959 | 5.980 | 5.805 | 5.843 | 60,027 | -0.15(-2.46%) |
Nov 11, 2011 | 5.994 | 6.015 | 5.983 | 5.991 | 68,270 | +0.03(+0.53%) |
Nov 10, 2011 | 5.935 | 5.994 | 5.700 | 5.959 | 60,879 | +0.11(+1.80%) |
Nov 09, 2011 | 5.882 | 5.942 | 5.664 | 5.854 | 115,781 | -0.13(-2.23%) |
Nov 08, 2011 | 5.998 | 5.998 | 5.901 | 5.987 | 67,582 | -0.00(-0.06%) |
Nov 07, 2011 | 5.963 | 6.016 | 5.910 | 5.991 | 116,499 | +0.00(+0.06%) |
Nov 04, 2011 | 5.994 | 6.015 | 5.924 | 5.987 | 55,736 | -0.05(-0.81%) |
Nov 03, 2011 | 5.920 | 6.043 | 5.871 | 6.036 | 133,301 | +0.12(+2.08%) |
Nov 02, 2011 | 5.805 | 5.920 | 5.803 | 5.913 | 126,583 | +0.14(+2.49%) |
Nov 01, 2011 | 5.791 | 5.857 | 5.735 | 5.770 | 157,202 | -0.16(-2.78%) |
Oct 31, 2011 | 6.026 | 6.215 | 5.928 | 5.935 | 143,967 | -0.08(-1.28%) |
Oct 28, 2011 | 5.984 | 6.229 | 5.857 | 6.012 | 274,802 | +0.01(+0.18%) |
Oct 27, 2011 | 5.942 | 6.068 | 5.882 | 6.001 | 227,929 | +0.20(+3.38%) |
Oct 26, 2011 | 5.854 | 5.906 | 5.735 | 5.805 | 162,416 | +0.02(+0.42%) |
Oct 25, 2011 | 5.945 | 5.945 | 5.752 | 5.780 | 177,613 | -0.19(-3.17%) |
Oct 24, 2011 | 5.812 | 6.008 | 5.808 | 5.970 | 179,908 | +0.15(+2.53%) |
Oct 21, 2011 | 5.745 | 5.850 | 5.708 | 5.822 | 87,113 | +0.16(+2.85%) |
Oct 20, 2011 | 5.805 | 5.805 | 5.636 | 5.661 | 99,401 | -0.07(-1.16%) |
Oct 19, 2011 | 5.752 | 5.840 | 5.668 | 5.728 | 110,472 | -0.05(-0.91%) |
Oct 18, 2011 | 5.735 | 5.826 | 5.643 | 5.780 | 137,748 | +0.06(+1.04%) |
Oct 17, 2011 | 5.752 | 5.829 | 5.703 | 5.721 | 82,938 | -0.06(-1.03%) |
Oct 14, 2011 | 5.738 | 5.794 | 5.711 | 5.780 | 64,127 | +0.07(+1.17%) |
Oct 13, 2011 | 5.678 | 5.731 | 5.615 | 5.714 | 89,622 | +0.02(+0.31%) |
Oct 12, 2011 | 5.661 | 5.738 | 5.633 | 5.696 | 106,685 | +0.04(+0.62%) |
Oct 11, 2011 | 5.626 | 5.668 | 5.612 | 5.661 | 82,197 | +0.02(+0.37%) |
Oct 10, 2011 | 5.643 | 5.657 | 5.559 | 5.640 | 120,166 | +0.10(+1.77%) |
Oct 07, 2011 | 5.678 | 5.700 | 5.507 | 5.542 | 108,171 | -0.14(-2.41%) |
Oct 06, 2011 | 5.615 | 5.682 | 5.594 | 5.678 | 113,517 | +0.06(+1.00%) |
Oct 05, 2011 | 5.591 | 5.629 | 5.521 | 5.622 | 84,718 | +0.03(+0.50%) |
Oct 04, 2011 | 5.240 | 5.622 | 5.138 | 5.594 | 294,067 | +0.34(+6.40%) |