Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 5.779 | 5.822 | 5.742 | 5.799 | 66,469 | +0.04(+0.64%) |
Mar 29, 2012 | 5.863 | 5.865 | 5.681 | 5.762 | 160,328 | -0.11(-1.86%) |
Mar 28, 2012 | 5.949 | 5.971 | 5.863 | 5.871 | 153,212 | -0.05(-0.78%) |
Mar 27, 2012 | 5.946 | 6.004 | 5.891 | 5.917 | 93,023 | +0.01(+0.24%) |
Mar 26, 2012 | 5.949 | 6.035 | 5.871 | 5.903 | 194,896 | -0.00(-0.05%) |
Mar 23, 2012 | 5.909 | 5.913 | 5.824 | 5.906 | 98,264 | +0.00(+0.05%) |
Mar 22, 2012 | 5.842 | 5.923 | 5.817 | 5.903 | 161,282 | +0.05(+0.93%) |
Mar 21, 2012 | 5.687 | 5.888 | 5.687 | 5.848 | 186,210 | +0.17(+2.99%) |
Mar 20, 2012 | 5.900 | 5.900 | 5.607 | 5.679 | 526,459 | -0.28(-4.77%) |
Mar 19, 2012 | 6.107 | 6.118 | 5.949 | 5.963 | 299,351 | -0.12(-1.94%) |
Mar 16, 2012 | 6.133 | 6.153 | 6.069 | 6.081 | 107,287 | -0.10(-1.58%) |
Mar 15, 2012 | 6.164 | 6.179 | 6.069 | 6.179 | 178,576 | +0.04(+0.66%) |
Mar 14, 2012 | 6.230 | 6.230 | 6.133 | 6.138 | 167,009 | -0.08(-1.25%) |
Mar 13, 2012 | 6.245 | 6.253 | 6.210 | 6.216 | 96,343 | -0.02(-0.28%) |
Mar 12, 2012 | 6.262 | 6.265 | 6.210 | 6.233 | 112,266 | +0.00(+0.00%) |
Mar 09, 2012 | 6.265 | 6.265 | 6.184 | 6.233 | 122,740 | +0.01(+0.18%) |
Mar 08, 2012 | 6.294 | 6.294 | 6.205 | 6.222 | 125,788 | -0.02(-0.26%) |
Mar 07, 2012 | 6.249 | 6.264 | 6.210 | 6.238 | 192,935 | +0.02(+0.28%) |
Mar 06, 2012 | 6.244 | 6.265 | 6.198 | 6.221 | 306,402 | -0.04(-0.68%) |
Mar 05, 2012 | 6.227 | 6.264 | 6.221 | 6.264 | 132,634 | +0.02(+0.37%) |
Mar 02, 2012 | 6.227 | 6.255 | 6.199 | 6.241 | 143,512 | +0.03(+0.41%) |
Mar 01, 2012 | 6.218 | 6.221 | 6.167 | 6.215 | 154,552 | -0.01(-0.18%) |
Feb 29, 2012 | 6.133 | 6.238 | 6.133 | 6.227 | 190,850 | +0.11(+1.72%) |
Feb 28, 2012 | 6.121 | 6.135 | 6.072 | 6.121 | 190,752 | +0.01(+0.23%) |
Feb 27, 2012 | 6.127 | 6.141 | 6.081 | 6.107 | 140,877 | -0.03(-0.51%) |
Feb 24, 2012 | 6.170 | 6.170 | 6.084 | 6.138 | 222,780 | -0.06(-1.01%) |
Feb 23, 2012 | 6.150 | 6.210 | 6.141 | 6.201 | 103,045 | +0.03(+0.46%) |
Feb 22, 2012 | 6.215 | 6.247 | 6.127 | 6.172 | 181,421 | -0.08(-1.23%) |
Feb 21, 2012 | 6.229 | 6.252 | 6.207 | 6.249 | 93,370 | +0.02(+0.32%) |
Feb 17, 2012 | 6.255 | 6.255 | 6.215 | 6.229 | 146,660 | +0.02(+0.28%) |
Feb 16, 2012 | 6.158 | 6.212 | 6.144 | 6.212 | 159,265 | +0.10(+1.58%) |
Feb 15, 2012 | 6.030 | 6.128 | 6.030 | 6.115 | 96,658 | +0.09(+1.42%) |
Feb 14, 2012 | 6.184 | 6.190 | 6.007 | 6.030 | 209,452 | -0.17(-2.76%) |
Feb 13, 2012 | 6.252 | 6.252 | 6.201 | 6.201 | 162,640 | -0.05(-0.82%) |
Feb 10, 2012 | 6.269 | 6.269 | 6.198 | 6.252 | 108,874 | -0.06(-0.90%) |
Feb 09, 2012 | 6.332 | 6.346 | 6.244 | 6.309 | 219,520 | -0.02(-0.30%) |
Feb 08, 2012 | 6.258 | 6.337 | 6.238 | 6.328 | 228,681 | +0.09(+1.45%) |
Feb 07, 2012 | 6.164 | 6.246 | 6.156 | 6.238 | 150,018 | +0.08(+1.33%) |
Feb 06, 2012 | 6.077 | 6.190 | 6.063 | 6.156 | 189,645 | +0.05(+0.88%) |
Feb 03, 2012 | 6.063 | 6.119 | 6.043 | 6.102 | 203,391 | +0.08(+1.27%) |
Feb 02, 2012 | 5.910 | 6.043 | 5.910 | 6.026 | 170,447 | +0.10(+1.77%) |
Feb 01, 2012 | 5.950 | 5.950 | 5.912 | 5.921 | 95,673 | +0.04(+0.72%) |
Jan 31, 2012 | 5.865 | 5.907 | 5.831 | 5.879 | 130,895 | +0.03(+0.46%) |
Jan 30, 2012 | 5.738 | 5.907 | 5.738 | 5.852 | 272,730 | +0.10(+1.74%) |
Jan 27, 2012 | 5.729 | 5.777 | 5.659 | 5.752 | 246,127 | -0.02(-0.39%) |
Jan 26, 2012 | 5.766 | 5.839 | 5.712 | 5.774 | 162,465 | +0.01(+0.24%) |
Jan 25, 2012 | 5.689 | 5.771 | 5.670 | 5.760 | 111,623 | +0.05(+0.95%) |
Jan 24, 2012 | 5.715 | 5.738 | 5.667 | 5.706 | 128,054 | -0.03(-0.59%) |
Jan 23, 2012 | 5.695 | 5.740 | 5.653 | 5.740 | 118,186 | +0.06(+1.04%) |
Jan 20, 2012 | 5.658 | 5.695 | 5.651 | 5.681 | 142,008 | +0.03(+0.45%) |
Jan 19, 2012 | 5.656 | 5.658 | 5.605 | 5.656 | 107,572 | +0.01(+0.25%) |
Jan 18, 2012 | 5.540 | 5.661 | 5.540 | 5.641 | 109,656 | +0.05(+0.91%) |
Jan 17, 2012 | 5.534 | 5.599 | 5.421 | 5.591 | 194,676 | +0.06(+1.12%) |
Jan 13, 2012 | 5.511 | 5.543 | 5.404 | 5.528 | 116,056 | +0.01(+0.10%) |
Jan 12, 2012 | 5.591 | 5.608 | 5.478 | 5.523 | 197,075 | -0.06(-1.01%) |
Jan 11, 2012 | 5.548 | 5.596 | 5.548 | 5.579 | 151,303 | +0.05(+0.89%) |
Jan 10, 2012 | 5.530 | 5.541 | 5.446 | 5.530 | 161,431 | +0.07(+1.24%) |
Jan 09, 2012 | 5.443 | 5.474 | 5.432 | 5.462 | 167,684 | +0.04(+0.76%) |
Jan 06, 2012 | 5.376 | 5.435 | 5.376 | 5.421 | 147,692 | +0.05(+0.89%) |
Jan 05, 2012 | 5.334 | 5.401 | 5.292 | 5.373 | 121,322 | +0.04(+0.79%) |
Jan 04, 2012 | 5.250 | 5.340 | 5.250 | 5.331 | 113,497 | +0.08(+1.55%) |
Dec 30, 2011 | 5.208 | 5.270 | 5.208 | 5.250 | 98,373 | +0.04(+0.75%) |
Dec 29, 2011 | 5.219 | 5.281 | 5.208 | 5.211 | 182,465 | -0.03(-0.53%) |
Dec 28, 2011 | 5.329 | 5.329 | 5.222 | 5.239 | 145,185 | -0.07(-1.32%) |
Dec 27, 2011 | 5.292 | 5.309 | 5.228 | 5.309 | 215,053 | +0.01(+0.16%) |
Dec 23, 2011 | 5.340 | 5.340 | 5.261 | 5.301 | 210,728 | +0.07(+1.34%) |
Dec 21, 2011 | 5.233 | 5.250 | 5.208 | 5.231 | 53,343 | -0.00(-0.05%) |
Dec 20, 2011 | 5.253 | 5.292 | 5.208 | 5.233 | 142,510 | -0.00(-0.05%) |
Dec 19, 2011 | 5.222 | 5.306 | 5.189 | 5.236 | 87,299 | +0.02(+0.38%) |
Dec 16, 2011 | 5.127 | 5.270 | 5.127 | 5.217 | 125,750 | +0.06(+1.14%) |
Dec 15, 2011 | 5.152 | 5.211 | 5.152 | 5.158 | 135,582 | +0.00(+0.05%) |
Dec 14, 2011 | 5.306 | 5.317 | 5.074 | 5.155 | 256,201 | -0.17(-3.26%) |
Dec 13, 2011 | 5.373 | 5.426 | 5.320 | 5.329 | 160,413 | -0.03(-0.63%) |
Dec 12, 2011 | 5.407 | 5.418 | 5.351 | 5.362 | 133,093 | -0.10(-1.79%) |
Dec 09, 2011 | 5.469 | 5.502 | 5.449 | 5.460 | 146,356 | -0.02(-0.36%) |
Dec 08, 2011 | 5.516 | 5.522 | 5.418 | 5.480 | 113,847 | -0.09(-1.64%) |
Dec 07, 2011 | 5.641 | 5.641 | 5.521 | 5.571 | 116,392 | -0.04(-0.74%) |
Dec 06, 2011 | 5.588 | 5.639 | 5.505 | 5.613 | 120,177 | +0.08(+1.40%) |
Dec 05, 2011 | 5.519 | 5.594 | 5.498 | 5.535 | 137,668 | +0.02(+0.45%) |
Dec 02, 2011 | 5.519 | 5.562 | 5.505 | 5.510 | 95,048 | +0.06(+1.02%) |
Dec 01, 2011 | 5.519 | 5.519 | 5.394 | 5.455 | 132,672 | -0.01(-0.25%) |
Nov 30, 2011 | 5.660 | 5.660 | 5.380 | 5.469 | 226,488 | -0.07(-1.30%) |
Nov 29, 2011 | 5.508 | 5.548 | 5.469 | 5.541 | 96,025 | +0.07(+1.32%) |
Nov 28, 2011 | 5.449 | 5.513 | 5.388 | 5.469 | 127,850 | +0.17(+3.25%) |
Nov 25, 2011 | 5.244 | 5.335 | 5.244 | 5.297 | 56,502 | +0.03(+0.58%) |
Nov 23, 2011 | 5.394 | 5.397 | 5.219 | 5.266 | 149,832 | -0.14(-2.62%) |
Nov 22, 2011 | 5.419 | 5.463 | 5.311 | 5.408 | 92,205 | +0.04(+0.78%) |
Nov 21, 2011 | 5.410 | 5.422 | 5.272 | 5.366 | 212,375 | -0.11(-2.03%) |
Nov 18, 2011 | 5.385 | 5.494 | 5.358 | 5.477 | 103,003 | +0.06(+1.18%) |
Nov 17, 2011 | 5.521 | 5.541 | 5.372 | 5.413 | 162,345 | -0.09(-1.66%) |
Nov 16, 2011 | 5.577 | 5.610 | 5.505 | 5.505 | 111,833 | -0.06(-1.00%) |
Nov 15, 2011 | 5.577 | 5.621 | 5.549 | 5.560 | 62,434 | -0.01(-0.10%) |
Nov 14, 2011 | 5.632 | 5.668 | 5.549 | 5.566 | 131,396 | -0.04(-0.74%) |
Nov 11, 2011 | 5.631 | 5.643 | 5.569 | 5.607 | 94,191 | -0.01(-0.10%) |
Nov 10, 2011 | 5.605 | 5.671 | 5.585 | 5.613 | 35,255 | +0.07(+1.25%) |
Nov 09, 2011 | 5.729 | 5.729 | 5.491 | 5.544 | 135,682 | -0.15(-2.57%) |
Nov 08, 2011 | 5.648 | 5.728 | 5.607 | 5.690 | 149,349 | +0.09(+1.57%) |
Nov 07, 2011 | 5.643 | 5.651 | 5.585 | 5.602 | 148,000 | +0.03(+0.54%) |
Nov 04, 2011 | 5.665 | 5.665 | 5.541 | 5.571 | 117,502 | -0.10(-1.70%) |
Nov 03, 2011 | 5.602 | 5.668 | 5.555 | 5.668 | 137,408 | +0.07(+1.24%) |
Nov 02, 2011 | 5.500 | 5.679 | 5.472 | 5.598 | 123,124 | +0.11(+2.04%) |
Nov 01, 2011 | 5.327 | 5.500 | 5.305 | 5.486 | 161,110 | +0.03(+0.50%) |
Oct 31, 2011 | 5.483 | 5.486 | 5.395 | 5.459 | 166,073 | -0.06(-1.00%) |
Oct 28, 2011 | 5.472 | 5.541 | 5.335 | 5.514 | 162,357 | +0.03(+0.50%) |
Oct 27, 2011 | 5.428 | 5.575 | 5.395 | 5.486 | 242,841 | +0.14(+2.57%) |
Oct 26, 2011 | 5.382 | 5.428 | 5.329 | 5.349 | 117,822 | -0.01(-0.26%) |
Oct 25, 2011 | 5.362 | 5.431 | 5.225 | 5.362 | 259,917 | -0.03(-0.51%) |
Oct 24, 2011 | 5.283 | 5.417 | 5.283 | 5.390 | 160,320 | +0.11(+2.03%) |
Oct 21, 2011 | 5.222 | 5.390 | 5.151 | 5.283 | 149,320 | +0.14(+2.73%) |
Oct 20, 2011 | 5.046 | 5.142 | 5.019 | 5.142 | 212,375 | +0.10(+1.91%) |
Oct 19, 2011 | 5.038 | 5.057 | 5.008 | 5.046 | 139,880 | +0.01(+0.11%) |
Oct 18, 2011 | 4.928 | 5.057 | 4.928 | 5.041 | 66,898 | +0.07(+1.38%) |
Oct 17, 2011 | 5.008 | 5.032 | 4.950 | 4.972 | 139,055 | -0.02(-0.39%) |
Oct 14, 2011 | 4.997 | 5.046 | 4.955 | 4.991 | 94,993 | +0.01(+0.11%) |
Oct 13, 2011 | 4.942 | 5.005 | 4.942 | 4.986 | 63,662 | -0.02(-0.33%) |
Oct 12, 2011 | 5.192 | 5.192 | 4.950 | 5.002 | 157,415 | +0.16(+3.35%) |
Oct 11, 2011 | 4.917 | 4.917 | 4.826 | 4.840 | 127,528 | -0.06(-1.16%) |
Oct 10, 2011 | 4.834 | 5.008 | 4.834 | 4.897 | 391,820 | +0.08(+1.65%) |
Oct 07, 2011 | 4.954 | 4.962 | 4.709 | 4.818 | 207,457 | -0.12(-2.43%) |
Oct 06, 2011 | 4.837 | 4.938 | 4.772 | 4.938 | 116,463 | +0.09(+1.91%) |
Oct 05, 2011 | 4.489 | 4.859 | 4.423 | 4.845 | 226,377 | +0.37(+8.27%) |
Oct 04, 2011 | 4.641 | 4.641 | 4.184 | 4.475 | 678,261 | -0.24(-5.03%) |
Oct 03, 2011 | 4.831 | 4.876 | 4.712 | 4.712 | 210,929 | -0.14(-2.92%) |
Sep 30, 2011 | 4.845 | 4.899 | 4.833 | 4.853 | 261,888 | +0.00(+0.06%) |
Sep 29, 2011 | 4.951 | 4.951 | 4.842 | 4.851 | 113,730 | -0.02(-0.39%) |
Sep 28, 2011 | 4.951 | 4.961 | 4.853 | 4.870 | 219,654 | -0.04(-0.78%) |
Sep 27, 2011 | 4.973 | 5.014 | 4.859 | 4.908 | 229,492 | -0.03(-0.66%) |
Sep 26, 2011 | 4.959 | 5.008 | 4.796 | 4.940 | 273,233 | -0.04(-0.89%) |
Sep 23, 2011 | 4.831 | 5.036 | 4.687 | 4.985 | 685,403 | +0.11(+2.31%) |
Sep 22, 2011 | 4.981 | 5.006 | 4.793 | 4.872 | 330,993 | -0.20(-3.97%) |
Sep 21, 2011 | 5.232 | 5.293 | 5.053 | 5.074 | 357,900 | -0.14(-2.66%) |
Sep 20, 2011 | 5.335 | 5.335 | 5.213 | 5.213 | 184,675 | -0.01(-0.26%) |
Sep 19, 2011 | 5.226 | 5.281 | 5.180 | 5.226 | 174,168 | -0.09(-1.69%) |
Sep 16, 2011 | 5.297 | 5.316 | 5.234 | 5.316 | 70,853 | +0.01(+0.26%) |
Sep 15, 2011 | 5.308 | 5.319 | 5.256 | 5.302 | 86,540 | +0.00(+0.05%) |
Sep 14, 2011 | 5.270 | 5.332 | 5.253 | 5.300 | 111,856 | +0.03(+0.57%) |
Sep 13, 2011 | 5.291 | 5.291 | 5.218 | 5.270 | 91,669 | +0.04(+0.68%) |
Sep 12, 2011 | 5.191 | 5.283 | 5.172 | 5.234 | 161,762 | -0.07(-1.33%) |
Sep 09, 2011 | 5.414 | 5.414 | 5.270 | 5.305 | 126,706 | -0.10(-1.81%) |
Sep 08, 2011 | 5.373 | 5.430 | 5.368 | 5.403 | 136,629 | -0.00(-0.08%) |
Sep 07, 2011 | 5.286 | 5.421 | 5.286 | 5.408 | 121,042 | +0.15(+2.82%) |
Sep 06, 2011 | 5.321 | 5.324 | 5.157 | 5.259 | 221,396 | -0.07(-1.37%) |
Sep 02, 2011 | 5.421 | 5.448 | 5.259 | 5.332 | 243,375 | -0.09(-1.74%) |
Sep 01, 2011 | 5.505 | 5.516 | 5.421 | 5.426 | 141,353 | -0.04(-0.64%) |
Aug 31, 2011 | 5.418 | 5.507 | 5.418 | 5.462 | 175,627 | +0.06(+1.08%) |
Aug 30, 2011 | 5.443 | 5.456 | 5.340 | 5.403 | 143,196 | +0.01(+0.27%) |
Aug 29, 2011 | 5.351 | 5.483 | 5.278 | 5.389 | 263,545 | +0.14(+2.67%) |
Aug 26, 2011 | 5.195 | 5.356 | 5.170 | 5.248 | 146,366 | +0.03(+0.62%) |
Aug 25, 2011 | 5.332 | 5.332 | 5.205 | 5.216 | 59,171 | -0.06(-1.18%) |
Aug 24, 2011 | 5.270 | 5.316 | 5.238 | 5.278 | 106,022 | +0.02(+0.36%) |
Aug 23, 2011 | 5.159 | 5.286 | 5.127 | 5.259 | 138,969 | +0.11(+2.04%) |
Aug 22, 2011 | 5.394 | 5.394 | 5.130 | 5.154 | 248,685 | -0.19(-3.48%) |
Aug 19, 2011 | 5.394 | 5.418 | 5.273 | 5.340 | 292,540 | -0.10(-1.88%) |
Aug 18, 2011 | 5.378 | 5.453 | 5.343 | 5.443 | 366,742 | -0.06(-1.13%) |
Aug 17, 2011 | 5.499 | 5.513 | 5.416 | 5.505 | 181,623 | +0.04(+0.66%) |
Aug 16, 2011 | 5.470 | 5.516 | 5.416 | 5.469 | 154,301 | -0.03(-0.51%) |
Aug 15, 2011 | 5.459 | 5.499 | 5.421 | 5.497 | 208,111 | +0.10(+1.90%) |
Aug 12, 2011 | 5.745 | 5.745 | 5.316 | 5.394 | 360,588 | -0.20(-3.66%) |
Aug 11, 2011 | 5.151 | 5.712 | 5.124 | 5.599 | 517,373 | +0.40(+7.79%) |
Aug 10, 2011 | 5.232 | 5.421 | 5.133 | 5.195 | 338,757 | -0.10(-1.88%) |
Aug 09, 2011 | 5.516 | 5.405 | 4.771 | 5.294 | 602,421 | +0.41(+8.35%) |
Aug 08, 2011 | 5.460 | 5.460 | 4.675 | 4.886 | 1,410,078 | -0.82(-14.41%) |
Aug 05, 2011 | 5.741 | 5.778 | 5.345 | 5.709 | 676,483 | -0.04(-0.65%) |
Aug 04, 2011 | 5.903 | 5.903 | 5.677 | 5.746 | 350,391 | -0.19(-3.19%) |
Aug 03, 2011 | 5.914 | 5.965 | 5.773 | 5.936 | 227,917 | +0.04(+0.63%) |
Aug 02, 2011 | 5.941 | 5.962 | 5.861 | 5.898 | 278,666 | -0.04(-0.63%) |
Aug 01, 2011 | 5.821 | 5.944 | 5.799 | 5.936 | 310,893 | +0.26(+4.56%) |
Jul 29, 2011 | 5.733 | 5.733 | 5.570 | 5.677 | 444,446 | -0.07(-1.30%) |
Jul 28, 2011 | 5.778 | 5.815 | 5.714 | 5.751 | 246,471 | -0.05(-0.87%) |
Jul 27, 2011 | 5.909 | 5.997 | 5.794 | 5.802 | 439,116 | -0.19(-3.16%) |
Jul 26, 2011 | 6.034 | 6.034 | 5.936 | 5.992 | 127,687 | -0.03(-0.58%) |
Jul 25, 2011 | 6.008 | 6.042 | 5.954 | 6.026 | 96,376 | -0.04(-0.70%) |
Jul 22, 2011 | 6.066 | 6.077 | 6.045 | 6.069 | 57,590 | -0.02(-0.34%) |
Jul 21, 2011 | 6.034 | 6.109 | 5.960 | 6.090 | 157,529 | +0.09(+1.55%) |
Jul 20, 2011 | 6.032 | 6.045 | 5.954 | 5.997 | 164,087 | +0.06(+1.08%) |
Jul 19, 2011 | 5.834 | 5.957 | 5.780 | 5.933 | 234,651 | +0.09(+1.46%) |
Jul 18, 2011 | 5.930 | 5.944 | 5.733 | 5.847 | 396,390 | -0.10(-1.62%) |
Jul 15, 2011 | 6.000 | 6.008 | 5.925 | 5.944 | 182,914 | -0.06(-0.93%) |
Jul 14, 2011 | 6.061 | 6.114 | 5.989 | 6.000 | 206,251 | -0.06(-1.02%) |
Jul 13, 2011 | 6.104 | 6.133 | 6.042 | 6.062 | 183,311 | -0.00(-0.07%) |
Jul 12, 2011 | 6.189 | 6.224 | 6.061 | 6.066 | 275,325 | -0.10(-1.65%) |
Jul 11, 2011 | 6.181 | 6.237 | 6.101 | 6.168 | 169,971 | -0.08(-1.35%) |
Jul 08, 2011 | 6.275 | 6.280 | 6.235 | 6.252 | 119,353 | -0.05(-0.82%) |
Jul 07, 2011 | 6.285 | 6.304 | 6.245 | 6.304 | 122,799 | +0.04(+0.61%) |
Jul 06, 2011 | 6.295 | 6.295 | 6.207 | 6.266 | 205,537 | -0.03(-0.46%) |
Jul 05, 2011 | 6.255 | 6.311 | 6.186 | 6.295 | 358,722 | +0.09(+1.49%) |
Jul 01, 2011 | 6.189 | 6.202 | 6.112 | 6.202 | 253,353 | +0.04(+0.69%) |
Jun 30, 2011 | 6.043 | 6.181 | 6.037 | 6.160 | 247,042 | +0.16(+2.59%) |
Jun 29, 2011 | 5.982 | 6.041 | 5.969 | 6.004 | 141,363 | +0.05(+0.81%) |
Jun 28, 2011 | 5.913 | 5.969 | 5.913 | 5.956 | 99,545 | +0.01(+0.13%) |
Jun 27, 2011 | 5.972 | 5.972 | 5.908 | 5.948 | 120,682 | +0.00(+0.04%) |
Jun 24, 2011 | 5.995 | 5.995 | 5.932 | 5.945 | 120,969 | -0.02(-0.36%) |
Jun 23, 2011 | 5.932 | 6.009 | 5.882 | 5.966 | 131,262 | +0.01(+0.18%) |
Jun 22, 2011 | 5.903 | 6.046 | 5.882 | 5.956 | 196,127 | +0.05(+0.90%) |
Jun 21, 2011 | 5.776 | 5.935 | 5.762 | 5.903 | 214,060 | +0.15(+2.68%) |
Jun 20, 2011 | 5.762 | 5.773 | 5.723 | 5.749 | 218,623 | -0.03(-0.46%) |
Jun 17, 2011 | 5.884 | 5.884 | 5.762 | 5.776 | 359,586 | -0.06(-1.09%) |
Jun 16, 2011 | 5.831 | 5.953 | 5.813 | 5.839 | 242,475 | -0.02(-0.32%) |
Jun 15, 2011 | 5.985 | 6.091 | 5.736 | 5.858 | 727,070 | -0.15(-2.56%) |
Jun 14, 2011 | 5.762 | 6.011 | 5.762 | 6.011 | 642,388 | +0.29(+5.00%) |
Jun 13, 2011 | 5.741 | 5.776 | 5.595 | 5.725 | 908,654 | -0.05(-0.86%) |
Jun 10, 2011 | 6.290 | 6.358 | 5.712 | 5.775 | 2,378,693 | -0.52(-8.30%) |
Jun 09, 2011 | 6.552 | 6.597 | 6.205 | 6.297 | 643,060 | -0.24(-3.63%) |
Jun 08, 2011 | 6.661 | 6.680 | 6.530 | 6.535 | 217,256 | -0.12(-1.86%) |
Jun 07, 2011 | 6.624 | 6.719 | 6.614 | 6.659 | 134,565 | +0.04(+0.56%) |
Jun 06, 2011 | 6.590 | 6.638 | 6.580 | 6.622 | 161,544 | +0.01(+0.16%) |
Jun 03, 2011 | 6.611 | 6.645 | 6.522 | 6.611 | 167,781 | -0.09(-1.41%) |
May 24, 2011 | 6.701 | 6.722 | 6.680 | 6.706 | 87,314 | -0.02(-0.23%) |
May 23, 2011 | 6.638 | 6.730 | 6.638 | 6.722 | 137,721 | +0.02(+0.31%) |
May 20, 2011 | 6.661 | 6.703 | 6.635 | 6.701 | 159,559 | +0.04(+0.63%) |
May 19, 2011 | 6.759 | 6.759 | 6.659 | 6.659 | 137,573 | -0.11(-1.56%) |
May 18, 2011 | 6.661 | 6.766 | 6.656 | 6.764 | 196,578 | +0.11(+1.70%) |
May 17, 2011 | 6.644 | 6.685 | 6.574 | 6.651 | 211,134 | -0.02(-0.34%) |
May 16, 2011 | 6.706 | 6.706 | 6.624 | 6.673 | 187,372 | -0.02(-0.33%) |
May 13, 2011 | 6.793 | 6.793 | 6.653 | 6.695 | 184,040 | -0.09(-1.29%) |
May 12, 2011 | 6.735 | 6.785 | 6.680 | 6.783 | 221,317 | +0.05(+0.76%) |
May 11, 2011 | 6.624 | 6.743 | 6.621 | 6.732 | 181,896 | +0.11(+1.72%) |
May 10, 2011 | 6.596 | 6.651 | 6.596 | 6.618 | 249,913 | -0.01(-0.12%) |
May 09, 2011 | 6.524 | 6.658 | 6.524 | 6.626 | 308,591 | +0.12(+1.85%) |
May 06, 2011 | 6.522 | 6.522 | 6.493 | 6.506 | 131,729 | +0.00(+0.04%) |
May 05, 2011 | 6.524 | 6.524 | 6.488 | 6.503 | 94,247 | -0.02(-0.32%) |
May 04, 2011 | 6.511 | 6.532 | 6.475 | 6.524 | 175,402 | +0.00(+0.04%) |
May 03, 2011 | 6.472 | 6.524 | 6.472 | 6.522 | 174,513 | +0.07(+1.05%) |
May 02, 2011 | 6.483 | 6.483 | 6.449 | 6.454 | 171,292 | -0.02(-0.24%) |
Apr 29, 2011 | 6.514 | 6.514 | 6.449 | 6.470 | 138,072 | -0.04(-0.68%) |
Apr 28, 2011 | 6.488 | 6.514 | 6.472 | 6.514 | 184,353 | +0.03(+0.48%) |
Apr 27, 2011 | 6.454 | 6.501 | 6.454 | 6.483 | 94,913 | +0.00(+0.00%) |
Apr 26, 2011 | 6.404 | 6.498 | 6.404 | 6.483 | 215,390 | +0.05(+0.81%) |
Apr 25, 2011 | 6.420 | 6.464 | 6.404 | 6.430 | 90,439 | -0.04(-0.57%) |
Apr 21, 2011 | 6.470 | 6.470 | 6.432 | 6.467 | 85,207 | +0.01(+0.08%) |
Apr 20, 2011 | 6.399 | 6.462 | 6.394 | 6.462 | 180,937 | +0.08(+1.27%) |
Apr 19, 2011 | 6.271 | 6.396 | 6.271 | 6.381 | 114,256 | +0.12(+1.92%) |
Apr 18, 2011 | 6.279 | 6.310 | 6.177 | 6.261 | 238,425 | -0.11(-1.76%) |
Apr 15, 2011 | 6.342 | 6.391 | 6.342 | 6.373 | 62,153 | +0.05(+0.87%) |
Apr 14, 2011 | 6.269 | 6.329 | 6.224 | 6.318 | 143,213 | +0.00(+0.04%) |
Apr 13, 2011 | 6.193 | 6.318 | 6.193 | 6.316 | 114,057 | +0.11(+1.85%) |
Apr 12, 2011 | 6.255 | 6.255 | 6.148 | 6.201 | 207,009 | -0.06(-0.92%) |
Apr 11, 2011 | 6.373 | 6.396 | 6.182 | 6.258 | 242,454 | -0.14(-2.20%) |
Apr 08, 2011 | 6.396 | 6.472 | 6.383 | 6.399 | 197,545 | -0.02(-0.24%) |
Apr 07, 2011 | 6.464 | 6.472 | 6.360 | 6.415 | 220,775 | -0.05(-0.71%) |
Apr 06, 2011 | 6.207 | 6.479 | 6.202 | 6.460 | 225,641 | +0.02(+0.31%) |
Apr 05, 2011 | 6.440 | 6.489 | 6.414 | 6.440 | 295,540 | -0.03(-0.49%) |
Apr 04, 2011 | 6.290 | 6.476 | 6.290 | 6.472 | 293,969 | +0.05(+0.80%) |