Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.094 | 5.094 | 5.017 | 5.094 | 425,404 | -0.00(-0.07%) |
May 30, 2012 | 5.100 | 5.110 | 5.071 | 5.097 | 383,656 | -0.03(-0.59%) |
May 29, 2012 | 5.154 | 5.154 | 5.114 | 5.127 | 303,522 | +0.01(+0.20%) |
May 25, 2012 | 5.100 | 5.124 | 5.067 | 5.117 | 763,070 | +0.03(+0.66%) |
May 24, 2012 | 5.010 | 5.164 | 4.994 | 5.084 | 1,117,122 | +0.10(+1.94%) |
May 23, 2012 | 4.954 | 4.987 | 4.924 | 4.987 | 393,744 | +0.02(+0.34%) |
May 22, 2012 | 4.957 | 4.970 | 4.897 | 4.970 | 414,392 | +0.04(+0.81%) |
May 21, 2012 | 4.850 | 4.930 | 4.840 | 4.930 | 542,723 | +0.07(+1.51%) |
May 18, 2012 | 4.920 | 4.927 | 4.850 | 4.857 | 526,110 | -0.07(-1.35%) |
May 17, 2012 | 5.034 | 5.060 | 4.920 | 4.924 | 621,570 | -0.12(-2.38%) |
May 16, 2012 | 5.094 | 5.094 | 5.034 | 5.044 | 236,432 | -0.02(-0.39%) |
May 15, 2012 | 5.054 | 5.090 | 5.024 | 5.064 | 292,897 | +0.01(+0.20%) |
May 14, 2012 | 5.117 | 5.133 | 5.054 | 5.054 | 355,302 | -0.09(-1.81%) |
May 11, 2012 | 5.187 | 5.190 | 5.140 | 5.147 | 377,731 | -0.05(-0.90%) |
May 10, 2012 | 5.300 | 5.300 | 5.190 | 5.194 | 265,980 | -0.02(-0.38%) |
May 09, 2012 | 5.230 | 5.230 | 5.197 | 5.214 | 251,266 | -0.02(-0.45%) |
May 08, 2012 | 5.227 | 5.237 | 5.210 | 5.237 | 319,769 | -0.00(-0.06%) |
May 07, 2012 | 5.200 | 5.247 | 5.200 | 5.240 | 277,661 | +0.03(+0.51%) |
May 04, 2012 | 5.217 | 5.227 | 5.200 | 5.214 | 302,055 | +0.00(+0.00%) |
May 03, 2012 | 5.234 | 5.250 | 5.214 | 5.214 | 231,338 | -0.02(-0.44%) |
May 02, 2012 | 5.240 | 5.264 | 5.194 | 5.237 | 378,058 | -0.00(-0.06%) |
May 01, 2012 | 5.200 | 5.247 | 5.190 | 5.240 | 375,928 | +0.04(+0.70%) |
Apr 30, 2012 | 5.180 | 5.217 | 5.170 | 5.204 | 381,343 | +0.00(+0.00%) |
Apr 27, 2012 | 5.180 | 5.220 | 5.160 | 5.204 | 415,733 | +0.05(+0.90%) |
Apr 26, 2012 | 5.160 | 5.180 | 5.147 | 5.157 | 311,655 | +0.02(+0.32%) |
Apr 25, 2012 | 5.157 | 5.191 | 5.114 | 5.140 | 544,358 | +0.03(+0.52%) |
Apr 24, 2012 | 5.117 | 5.164 | 5.110 | 5.114 | 468,685 | +0.01(+0.13%) |
Apr 23, 2012 | 5.150 | 5.160 | 5.107 | 5.107 | 742,264 | -0.06(-1.16%) |
Apr 20, 2012 | 5.184 | 5.200 | 5.167 | 5.167 | 424,633 | +0.01(+0.19%) |
Apr 19, 2012 | 5.184 | 5.184 | 5.124 | 5.157 | 433,998 | -0.02(-0.45%) |
Apr 18, 2012 | 5.130 | 5.187 | 5.130 | 5.180 | 434,883 | +0.05(+1.04%) |
Apr 17, 2012 | 5.187 | 5.187 | 5.120 | 5.127 | 460,892 | -0.03(-0.65%) |
Apr 16, 2012 | 5.140 | 5.167 | 5.120 | 5.160 | 462,925 | +0.05(+1.04%) |
Apr 13, 2012 | 5.097 | 5.120 | 5.074 | 5.107 | 494,030 | +0.01(+0.26%) |
Apr 12, 2012 | 5.064 | 5.094 | 5.054 | 5.094 | 818,576 | +0.02(+0.33%) |
Apr 11, 2012 | 5.097 | 5.127 | 5.050 | 5.077 | 371,417 | +0.03(+0.59%) |
Apr 10, 2012 | 5.020 | 5.134 | 5.020 | 5.047 | 832,939 | -0.05(-0.98%) |
Apr 09, 2012 | 5.040 | 5.130 | 5.040 | 5.097 | 586,082 | -0.08(-1.55%) |
Apr 05, 2012 | 5.177 | 5.184 | 5.157 | 5.177 | 360,908 | -0.01(-0.13%) |
Apr 04, 2012 | 5.244 | 5.249 | 5.184 | 5.184 | 305,616 | -0.09(-1.77%) |
Apr 03, 2012 | 5.287 | 5.290 | 5.240 | 5.277 | 311,010 | -0.00(-0.06%) |
Apr 02, 2012 | 5.240 | 5.290 | 5.240 | 5.280 | 467,047 | +0.05(+1.02%) |
Mar 30, 2012 | 5.227 | 5.247 | 5.210 | 5.227 | 281,789 | +0.00(+0.00%) |
Mar 29, 2012 | 5.260 | 5.260 | 5.200 | 5.227 | 494,258 | -0.03(-0.51%) |
Mar 28, 2012 | 5.234 | 5.254 | 5.197 | 5.254 | 408,137 | +0.03(+0.51%) |
Mar 27, 2012 | 5.174 | 5.250 | 5.174 | 5.227 | 583,808 | +0.04(+0.77%) |
Mar 26, 2012 | 5.177 | 5.223 | 5.174 | 5.187 | 447,104 | +0.02(+0.38%) |
Mar 23, 2012 | 5.184 | 5.200 | 5.157 | 5.167 | 301,282 | +0.01(+0.25%) |
Mar 22, 2012 | 5.105 | 5.161 | 5.102 | 5.154 | 491,166 | +0.03(+0.64%) |
Mar 21, 2012 | 5.092 | 5.169 | 5.085 | 5.121 | 953,242 | +0.03(+0.58%) |
Mar 20, 2012 | 5.125 | 5.171 | 5.079 | 5.092 | 775,654 | -0.02(-0.45%) |
Mar 19, 2012 | 5.138 | 5.174 | 5.102 | 5.115 | 1,205,025 | -0.02(-0.45%) |
Mar 16, 2012 | 5.318 | 5.338 | 5.138 | 5.138 | 1,540,860 | -0.20(-3.75%) |
Mar 15, 2012 | 5.394 | 5.407 | 5.335 | 5.338 | 724,676 | -0.07(-1.33%) |
Mar 14, 2012 | 5.397 | 5.413 | 5.364 | 5.410 | 643,471 | -0.01(-0.12%) |
Mar 13, 2012 | 5.367 | 5.417 | 5.361 | 5.417 | 196,129 | +0.06(+1.04%) |
Mar 12, 2012 | 5.341 | 5.367 | 5.336 | 5.361 | 239,344 | +0.00(+0.00%) |
Mar 09, 2012 | 5.371 | 5.374 | 5.341 | 5.361 | 226,408 | -0.02(-0.30%) |
Mar 08, 2012 | 5.394 | 5.394 | 5.338 | 5.377 | 278,163 | +0.03(+0.49%) |
Mar 07, 2012 | 5.285 | 5.361 | 5.276 | 5.351 | 233,824 | +0.10(+1.94%) |
Mar 06, 2012 | 5.351 | 5.361 | 5.246 | 5.249 | 555,421 | -0.10(-1.84%) |
Mar 05, 2012 | 5.400 | 5.433 | 5.348 | 5.348 | 460,189 | -0.07(-1.27%) |
Mar 02, 2012 | 5.374 | 5.417 | 5.351 | 5.417 | 590,046 | +0.05(+0.92%) |
Mar 01, 2012 | 5.358 | 5.400 | 5.354 | 5.367 | 300,215 | +0.01(+0.18%) |
Feb 29, 2012 | 5.394 | 5.417 | 5.345 | 5.358 | 314,169 | -0.04(-0.73%) |
Feb 28, 2012 | 5.417 | 5.417 | 5.394 | 5.397 | 479,129 | -0.03(-0.54%) |
Feb 27, 2012 | 5.449 | 5.456 | 5.417 | 5.427 | 315,812 | -0.02(-0.36%) |
Feb 24, 2012 | 5.443 | 5.459 | 5.427 | 5.446 | 252,331 | +0.02(+0.36%) |
Feb 23, 2012 | 5.420 | 5.456 | 5.413 | 5.427 | 246,643 | -0.00(-0.06%) |
Feb 22, 2012 | 5.436 | 5.476 | 5.427 | 5.430 | 254,449 | +0.01(+0.15%) |
Feb 21, 2012 | 5.466 | 5.495 | 5.417 | 5.422 | 325,452 | -0.01(-0.21%) |
Feb 17, 2012 | 5.449 | 5.469 | 5.433 | 5.433 | 196,668 | -0.01(-0.18%) |
Feb 16, 2012 | 5.463 | 5.482 | 5.436 | 5.443 | 321,868 | -0.00(-0.06%) |
Feb 15, 2012 | 5.512 | 5.512 | 5.443 | 5.446 | 262,274 | +0.00(+0.00%) |
Feb 14, 2012 | 5.472 | 5.472 | 5.417 | 5.446 | 251,916 | -0.00(-0.06%) |
Feb 13, 2012 | 5.482 | 5.482 | 5.430 | 5.449 | 282,707 | +0.02(+0.36%) |
Feb 10, 2012 | 5.440 | 5.462 | 5.387 | 5.430 | 225,716 | -0.02(-0.30%) |
Feb 09, 2012 | 5.423 | 5.512 | 5.399 | 5.446 | 290,193 | +0.06(+1.10%) |
Feb 08, 2012 | 5.348 | 5.423 | 5.348 | 5.387 | 205,294 | +0.02(+0.43%) |
Feb 07, 2012 | 5.328 | 5.364 | 5.325 | 5.364 | 248,981 | +0.04(+0.74%) |
Feb 06, 2012 | 5.381 | 5.394 | 5.303 | 5.325 | 371,803 | -0.06(-1.08%) |
Feb 03, 2012 | 5.449 | 5.459 | 5.368 | 5.383 | 383,593 | -0.03(-0.50%) |
Feb 02, 2012 | 5.390 | 5.427 | 5.341 | 5.410 | 253,538 | +0.05(+0.86%) |
Feb 01, 2012 | 5.371 | 5.390 | 5.302 | 5.364 | 334,200 | +0.03(+0.55%) |
Jan 31, 2012 | 5.344 | 5.364 | 5.279 | 5.335 | 299,477 | +0.03(+0.49%) |
Jan 30, 2012 | 5.351 | 5.397 | 5.299 | 5.308 | 415,765 | -0.06(-1.04%) |
Jan 27, 2012 | 5.348 | 5.407 | 5.325 | 5.364 | 208,675 | +0.01(+0.25%) |
Jan 26, 2012 | 5.331 | 5.404 | 5.322 | 5.351 | 569,152 | +0.06(+1.12%) |
Jan 25, 2012 | 5.240 | 5.348 | 5.226 | 5.292 | 572,301 | +0.07(+1.26%) |
Jan 24, 2012 | 5.203 | 5.243 | 5.203 | 5.226 | 214,048 | +0.02(+0.31%) |
Jan 23, 2012 | 5.230 | 5.249 | 5.191 | 5.210 | 279,403 | +0.00(+0.06%) |
Jan 20, 2012 | 5.157 | 5.223 | 5.157 | 5.207 | 290,035 | +0.03(+0.57%) |
Jan 19, 2012 | 5.135 | 5.233 | 5.125 | 5.177 | 625,327 | +0.05(+0.96%) |
Jan 18, 2012 | 5.115 | 5.164 | 5.092 | 5.128 | 313,181 | -0.00(-0.06%) |
Jan 17, 2012 | 5.128 | 5.180 | 5.117 | 5.131 | 288,172 | +0.02(+0.39%) |
Jan 13, 2012 | 5.082 | 5.121 | 5.046 | 5.112 | 313,181 | +0.04(+0.78%) |
Jan 12, 2012 | 5.036 | 5.112 | 5.023 | 5.072 | 494,244 | +0.03(+0.52%) |
Jan 11, 2012 | 5.085 | 5.085 | 5.039 | 5.046 | 277,910 | -0.03(-0.65%) |
Jan 10, 2012 | 5.118 | 5.118 | 5.079 | 5.079 | 241,163 | -0.01(-0.13%) |
Jan 09, 2012 | 5.148 | 5.164 | 5.085 | 5.085 | 273,826 | -0.04(-0.83%) |
Jan 06, 2012 | 5.125 | 5.141 | 5.108 | 5.128 | 227,392 | +0.04(+0.84%) |
Jan 05, 2012 | 5.108 | 5.128 | 5.069 | 5.085 | 153,704 | -0.01(-0.26%) |
Jan 04, 2012 | 5.148 | 5.148 | 5.069 | 5.098 | 215,636 | -0.01(-0.19%) |
Dec 30, 2011 | 4.987 | 5.112 | 4.987 | 5.108 | 608,956 | +0.12(+2.43%) |
Dec 29, 2011 | 5.046 | 5.046 | 4.921 | 4.987 | 584,416 | -0.03(-0.52%) |
Dec 28, 2011 | 5.079 | 5.079 | 5.000 | 5.013 | 247,860 | -0.04(-0.78%) |
Dec 27, 2011 | 5.016 | 5.082 | 4.990 | 5.053 | 444,766 | +0.01(+0.26%) |
Dec 23, 2011 | 4.951 | 5.053 | 4.951 | 5.039 | 308,692 | +0.14(+2.81%) |
Dec 21, 2011 | 4.931 | 4.957 | 4.862 | 4.902 | 394,017 | -0.03(-0.53%) |
Dec 20, 2011 | 4.938 | 4.951 | 4.895 | 4.928 | 340,080 | +0.04(+0.87%) |
Dec 19, 2011 | 4.980 | 4.980 | 4.862 | 4.885 | 214,018 | -0.04(-0.73%) |
Dec 16, 2011 | 4.928 | 4.944 | 4.889 | 4.921 | 227,167 | +0.05(+1.01%) |
Dec 15, 2011 | 4.902 | 4.902 | 4.823 | 4.872 | 308,335 | +0.02(+0.41%) |
Dec 14, 2011 | 4.921 | 4.928 | 4.793 | 4.852 | 611,769 | -0.08(-1.53%) |
Dec 13, 2011 | 4.951 | 4.990 | 4.905 | 4.928 | 283,101 | +0.02(+0.36%) |
Dec 12, 2011 | 4.980 | 4.989 | 4.904 | 4.910 | 422,131 | -0.06(-1.26%) |
Dec 09, 2011 | 4.923 | 4.983 | 4.923 | 4.973 | 390,168 | +0.06(+1.28%) |
Dec 08, 2011 | 4.976 | 4.976 | 4.892 | 4.910 | 267,670 | -0.06(-1.26%) |
Dec 07, 2011 | 5.027 | 5.030 | 4.967 | 4.973 | 291,728 | -0.05(-1.00%) |
Dec 06, 2011 | 4.958 | 5.030 | 4.939 | 5.024 | 458,496 | +0.07(+1.33%) |
Dec 05, 2011 | 4.901 | 4.967 | 4.895 | 4.958 | 523,456 | +0.10(+2.01%) |
Dec 02, 2011 | 4.794 | 4.888 | 4.794 | 4.860 | 711,998 | +0.10(+2.05%) |
Dec 01, 2011 | 4.785 | 4.800 | 4.744 | 4.763 | 578,974 | -0.01(-0.26%) |
Nov 30, 2011 | 4.719 | 4.775 | 4.719 | 4.775 | 403,095 | +0.11(+2.36%) |
Nov 29, 2011 | 4.659 | 4.690 | 4.640 | 4.665 | 249,481 | +0.03(+0.54%) |
Nov 28, 2011 | 4.712 | 4.763 | 4.640 | 4.640 | 508,807 | -0.03(-0.61%) |
Nov 25, 2011 | 4.675 | 4.687 | 4.627 | 4.668 | 123,372 | +0.02(+0.34%) |
Nov 23, 2011 | 4.668 | 4.725 | 4.637 | 4.653 | 359,595 | -0.06(-1.33%) |
Nov 22, 2011 | 4.706 | 4.756 | 4.665 | 4.715 | 223,005 | +0.03(+0.67%) |
Nov 21, 2011 | 4.715 | 4.731 | 4.668 | 4.684 | 373,770 | -0.07(-1.46%) |
Nov 18, 2011 | 4.775 | 4.788 | 4.732 | 4.753 | 325,860 | +0.00(+0.10%) |
Nov 17, 2011 | 4.866 | 4.892 | 4.741 | 4.748 | 505,559 | -0.11(-2.17%) |
Nov 16, 2011 | 4.876 | 4.895 | 4.844 | 4.854 | 197,267 | -0.02(-0.32%) |
Nov 15, 2011 | 4.813 | 4.888 | 4.813 | 4.870 | 352,940 | +0.01(+0.26%) |
Nov 14, 2011 | 4.914 | 4.939 | 4.844 | 4.857 | 240,895 | -0.03(-0.58%) |
Nov 11, 2011 | 4.873 | 4.901 | 4.860 | 4.885 | 267,158 | +0.03(+0.65%) |
Nov 10, 2011 | 4.964 | 4.964 | 4.829 | 4.854 | 482,847 | -0.05(-1.09%) |
Nov 09, 2011 | 4.967 | 4.967 | 4.904 | 4.907 | 271,213 | -0.09(-1.76%) |
Nov 08, 2011 | 5.027 | 5.039 | 4.992 | 4.995 | 204,994 | -0.03(-0.63%) |
Nov 07, 2011 | 4.976 | 5.046 | 4.967 | 5.027 | 291,009 | +0.02(+0.44%) |
Nov 04, 2011 | 5.020 | 5.024 | 4.983 | 5.005 | 190,431 | +0.00(+0.06%) |
Nov 03, 2011 | 5.068 | 5.068 | 4.976 | 5.002 | 179,272 | -0.01(-0.13%) |
Nov 02, 2011 | 4.976 | 5.024 | 4.967 | 5.008 | 111,004 | +0.04(+0.82%) |
Nov 01, 2011 | 4.936 | 4.995 | 4.929 | 4.967 | 315,061 | -0.03(-0.52%) |
Oct 31, 2011 | 5.039 | 5.074 | 4.976 | 4.993 | 275,826 | -0.06(-1.23%) |
Oct 28, 2011 | 5.002 | 5.055 | 5.002 | 5.055 | 212,972 | +0.08(+1.64%) |
Oct 27, 2011 | 4.998 | 5.011 | 4.954 | 4.973 | 248,940 | +0.08(+1.67%) |
Oct 26, 2011 | 4.857 | 4.910 | 4.854 | 4.892 | 348,869 | +0.03(+0.71%) |
Oct 25, 2011 | 4.936 | 4.967 | 4.857 | 4.857 | 318,273 | -0.08(-1.59%) |
Oct 24, 2011 | 4.910 | 4.962 | 4.873 | 4.936 | 250,120 | +0.02(+0.45%) |
Oct 21, 2011 | 4.967 | 4.973 | 4.882 | 4.914 | 204,880 | +0.01(+0.13%) |
Oct 20, 2011 | 4.929 | 4.942 | 4.888 | 4.907 | 243,319 | -0.00(-0.06%) |
Oct 19, 2011 | 4.873 | 4.939 | 4.863 | 4.910 | 305,416 | +0.04(+0.77%) |
Oct 18, 2011 | 4.857 | 4.892 | 4.813 | 4.873 | 374,584 | +0.06(+1.18%) |
Oct 17, 2011 | 4.873 | 4.901 | 4.803 | 4.816 | 375,150 | -0.10(-1.98%) |
Oct 14, 2011 | 4.832 | 4.914 | 4.822 | 4.914 | 449,004 | +0.14(+2.83%) |
Oct 13, 2011 | 4.775 | 4.791 | 4.703 | 4.778 | 360,587 | +0.01(+0.26%) |
Oct 12, 2011 | 4.763 | 4.791 | 4.747 | 4.766 | 464,922 | -0.01(-0.20%) |
Oct 11, 2011 | 4.737 | 4.778 | 4.731 | 4.775 | 224,767 | -0.01(-0.20%) |
Oct 10, 2011 | 4.712 | 4.785 | 4.681 | 4.785 | 300,762 | +0.15(+3.33%) |
Oct 07, 2011 | 4.590 | 4.656 | 4.499 | 4.631 | 719,143 | +0.06(+1.38%) |
Oct 06, 2011 | 4.524 | 4.568 | 4.495 | 4.568 | 424,561 | +0.07(+1.61%) |
Oct 05, 2011 | 4.483 | 4.514 | 4.458 | 4.495 | 534,430 | +0.03(+0.63%) |
Oct 04, 2011 | 4.433 | 4.467 | 4.345 | 4.467 | 912,164 | -0.04(-0.91%) |
Oct 03, 2011 | 4.627 | 4.668 | 4.508 | 4.508 | 821,960 | -0.17(-3.56%) |
Sep 30, 2011 | 4.725 | 4.747 | 4.643 | 4.675 | 658,554 | -0.06(-1.33%) |
Sep 29, 2011 | 4.753 | 4.781 | 4.731 | 4.737 | 403,744 | +0.01(+0.27%) |
Sep 28, 2011 | 4.923 | 4.945 | 4.719 | 4.725 | 373,089 | -0.16(-3.28%) |
Sep 27, 2011 | 4.917 | 4.953 | 4.825 | 4.885 | 415,581 | +0.05(+0.97%) |
Sep 26, 2011 | 4.869 | 4.869 | 4.736 | 4.838 | 550,101 | -0.02(-0.41%) |
Sep 23, 2011 | 4.949 | 4.987 | 4.810 | 4.858 | 481,109 | -0.12(-2.33%) |
Sep 22, 2011 | 4.949 | 5.036 | 4.949 | 4.974 | 342,662 | -0.06(-1.29%) |
Sep 21, 2011 | 5.104 | 5.215 | 5.039 | 5.039 | 314,680 | -0.06(-1.21%) |
Sep 20, 2011 | 5.160 | 5.188 | 5.101 | 5.101 | 295,691 | -0.07(-1.38%) |
Sep 19, 2011 | 5.253 | 5.253 | 5.135 | 5.172 | 217,773 | -0.05(-0.95%) |
Sep 16, 2011 | 5.305 | 5.305 | 5.203 | 5.222 | 187,842 | -0.07(-1.29%) |
Sep 15, 2011 | 5.259 | 5.290 | 5.225 | 5.290 | 271,375 | +0.04(+0.71%) |
Sep 14, 2011 | 5.206 | 5.352 | 5.181 | 5.253 | 461,169 | +0.03(+0.59%) |
Sep 13, 2011 | 5.194 | 5.254 | 5.166 | 5.222 | 312,456 | +0.03(+0.60%) |
Sep 12, 2011 | 5.183 | 5.197 | 5.144 | 5.191 | 353,356 | +0.01(+0.12%) |
Sep 09, 2011 | 5.234 | 5.234 | 5.138 | 5.185 | 223,757 | -0.04(-0.77%) |
Sep 08, 2011 | 5.284 | 5.284 | 5.209 | 5.225 | 226,440 | -0.04(-0.76%) |
Sep 07, 2011 | 5.222 | 5.318 | 5.203 | 5.265 | 264,512 | +0.07(+1.31%) |
Sep 06, 2011 | 5.135 | 5.240 | 5.110 | 5.197 | 386,155 | -0.04(-0.71%) |
Sep 02, 2011 | 5.290 | 5.293 | 5.234 | 5.234 | 254,354 | -0.09(-1.69%) |
Sep 01, 2011 | 5.308 | 5.348 | 5.308 | 5.324 | 185,902 | -0.00(-0.06%) |
Aug 31, 2011 | 5.367 | 5.367 | 5.321 | 5.327 | 328,487 | -0.00(-0.06%) |
Aug 30, 2011 | 5.277 | 5.345 | 5.225 | 5.330 | 337,512 | +0.02(+0.35%) |
Aug 29, 2011 | 5.280 | 5.327 | 5.274 | 5.311 | 320,567 | +0.05(+1.00%) |
Aug 26, 2011 | 5.172 | 5.284 | 5.147 | 5.259 | 366,474 | +0.05(+1.01%) |
Aug 25, 2011 | 5.160 | 5.231 | 5.095 | 5.206 | 595,336 | +0.07(+1.45%) |
Aug 24, 2011 | 5.092 | 5.132 | 5.021 | 5.132 | 582,450 | +0.05(+1.04%) |
Aug 23, 2011 | 5.017 | 5.095 | 4.983 | 5.079 | 218,200 | +0.10(+2.05%) |
Aug 22, 2011 | 5.067 | 5.067 | 4.968 | 4.977 | 151,823 | +0.02(+0.50%) |
Aug 19, 2011 | 4.909 | 5.027 | 4.909 | 4.953 | 480,614 | -0.07(-1.36%) |
Aug 18, 2011 | 5.058 | 5.082 | 4.953 | 5.021 | 373,838 | -0.11(-2.11%) |
Aug 17, 2011 | 5.092 | 5.154 | 5.092 | 5.129 | 314,787 | +0.06(+1.16%) |
Aug 16, 2011 | 5.064 | 5.095 | 5.058 | 5.070 | 263,128 | -0.05(-1.03%) |
Aug 15, 2011 | 5.045 | 5.136 | 5.045 | 5.123 | 336,937 | +0.08(+1.53%) |
Aug 12, 2011 | 5.036 | 5.135 | 5.033 | 5.045 | 336,863 | +0.00(+0.00%) |
Aug 11, 2011 | 5.024 | 5.086 | 4.918 | 5.045 | 550,802 | +0.16(+3.23%) |
Aug 10, 2011 | 4.866 | 5.002 | 4.714 | 4.888 | 1,163,327 | -0.01(-0.19%) |
Aug 09, 2011 | 4.891 | 4.906 | 4.560 | 4.897 | 1,701,067 | +0.15(+3.13%) |
Aug 08, 2011 | 4.891 | 5.033 | 4.733 | 4.748 | 2,048,724 | -0.43(-8.36%) |
Aug 05, 2011 | 5.290 | 5.290 | 4.922 | 5.181 | 1,263,318 | -0.11(-2.16%) |
Aug 04, 2011 | 5.404 | 5.423 | 5.280 | 5.296 | 330,866 | -0.13(-2.39%) |
Aug 03, 2011 | 5.342 | 5.432 | 5.321 | 5.426 | 320,634 | +0.07(+1.39%) |
Aug 02, 2011 | 5.287 | 5.376 | 5.277 | 5.352 | 255,007 | +0.07(+1.41%) |
Aug 01, 2011 | 5.274 | 5.314 | 5.256 | 5.277 | 521,841 | +0.08(+1.55%) |
Jul 29, 2011 | 5.228 | 5.233 | 5.141 | 5.197 | 595,126 | -0.06(-1.23%) |
Jul 28, 2011 | 5.249 | 5.308 | 5.228 | 5.262 | 283,352 | -0.02(-0.35%) |
Jul 27, 2011 | 5.305 | 5.321 | 5.234 | 5.280 | 348,520 | -0.02(-0.47%) |
Jul 26, 2011 | 5.352 | 5.389 | 5.305 | 5.305 | 368,756 | -0.03(-0.58%) |
Jul 25, 2011 | 5.314 | 5.398 | 5.311 | 5.336 | 454,171 | +0.01(+0.23%) |
Jul 22, 2011 | 5.333 | 5.352 | 5.321 | 5.324 | 278,832 | -0.05(-0.92%) |
Jul 21, 2011 | 5.395 | 5.413 | 5.336 | 5.373 | 336,106 | +0.01(+0.17%) |
Jul 20, 2011 | 5.395 | 5.395 | 5.336 | 5.364 | 305,922 | +0.04(+0.80%) |
Jul 19, 2011 | 5.321 | 5.364 | 5.318 | 5.322 | 289,678 | +0.00(+0.02%) |
Jul 18, 2011 | 5.370 | 5.370 | 5.302 | 5.321 | 229,036 | -0.08(-1.43%) |
Jul 15, 2011 | 5.336 | 5.423 | 5.333 | 5.398 | 345,759 | +0.04(+0.75%) |
Jul 14, 2011 | 5.370 | 5.423 | 5.308 | 5.358 | 323,631 | -0.01(-0.12%) |
Jul 13, 2011 | 5.373 | 5.373 | 5.321 | 5.364 | 387,745 | -0.02(-0.40%) |
Jul 12, 2011 | 5.367 | 5.392 | 5.348 | 5.386 | 545,995 | -0.01(-0.23%) |
Jul 11, 2011 | 5.413 | 5.454 | 5.373 | 5.398 | 381,590 | -0.06(-1.02%) |
Jul 08, 2011 | 5.352 | 5.475 | 5.339 | 5.454 | 296,771 | +0.06(+1.09%) |
Jul 07, 2011 | 5.352 | 5.413 | 5.352 | 5.395 | 216,697 | +0.05(+0.93%) |
Jul 06, 2011 | 5.318 | 5.392 | 5.277 | 5.345 | 213,564 | -0.01(-0.12%) |
Jul 05, 2011 | 5.268 | 5.370 | 5.265 | 5.352 | 244,466 | +0.06(+1.05%) |
Jul 01, 2011 | 5.265 | 5.321 | 5.240 | 5.296 | 305,722 | +0.01(+0.12%) |
Jun 30, 2011 | 5.330 | 5.383 | 5.284 | 5.290 | 975,200 | -0.08(-1.44%) |
Jun 29, 2011 | 5.324 | 5.379 | 5.324 | 5.367 | 283,743 | +0.05(+0.93%) |
Jun 28, 2011 | 5.342 | 5.370 | 5.305 | 5.318 | 260,458 | -0.03(-0.64%) |
Jun 27, 2011 | 5.441 | 5.441 | 5.318 | 5.352 | 407,565 | -0.05(-0.97%) |
Jun 24, 2011 | 5.477 | 5.502 | 5.389 | 5.404 | 396,353 | -0.03(-0.51%) |
Jun 23, 2011 | 5.361 | 5.432 | 5.349 | 5.432 | 388,749 | +0.07(+1.25%) |
Jun 22, 2011 | 5.438 | 5.450 | 5.355 | 5.365 | 219,886 | -0.06(-1.12%) |
Jun 21, 2011 | 5.371 | 5.435 | 5.334 | 5.426 | 272,382 | +0.05(+0.91%) |
Jun 20, 2011 | 5.386 | 5.398 | 5.377 | 5.377 | 232,969 | +0.04(+0.80%) |
Jun 17, 2011 | 5.331 | 5.334 | 5.282 | 5.334 | 168,344 | +0.04(+0.69%) |
Jun 16, 2011 | 5.273 | 5.334 | 5.270 | 5.297 | 280,275 | +0.03(+0.64%) |
Jun 15, 2011 | 5.279 | 5.319 | 5.236 | 5.264 | 361,658 | -0.05(-0.86%) |
Jun 14, 2011 | 5.358 | 5.398 | 5.286 | 5.310 | 429,405 | +0.01(+0.23%) |
Jun 13, 2011 | 5.386 | 5.401 | 5.279 | 5.297 | 486,803 | -0.07(-1.31%) |
Jun 10, 2011 | 5.438 | 5.438 | 5.346 | 5.368 | 315,642 | -0.06(-1.07%) |
Jun 09, 2011 | 5.435 | 5.526 | 5.419 | 5.426 | 414,712 | -0.03(-0.61%) |
Jun 08, 2011 | 5.413 | 5.468 | 5.395 | 5.459 | 303,690 | +0.04(+0.79%) |
Jun 07, 2011 | 5.451 | 5.459 | 5.392 | 5.416 | 254,017 | -0.01(-0.17%) |
Jun 06, 2011 | 5.401 | 5.450 | 5.383 | 5.426 | 415,581 | +0.03(+0.62%) |