Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.24%) | |
Jun 28, 2012 | 4.920 | 4.920 | 4.770 | 4.840 | 403,635 | -0.08(-1.63%) |
Jun 27, 2012 | 4.710 | 4.940 | 4.710 | 4.920 | 390,954 | +0.21(+4.46%) |
Jun 26, 2012 | 4.740 | 4.780 | 4.700 | 4.710 | 392,719 | +0.00(+0.00%) |
Jun 25, 2012 | 4.860 | 4.880 | 4.690 | 4.710 | 497,066 | -0.20(-4.07%) |
Jun 22, 2012 | 4.950 | 4.980 | 4.870 | 4.910 | 303,212 | -0.03(-0.61%) |
Jun 21, 2012 | 5.050 | 5.050 | 4.940 | 4.940 | 434,723 | -0.09(-1.79%) |
Jun 20, 2012 | 5.050 | 5.110 | 5.010 | 5.030 | 518,341 | -0.05(-0.98%) |
Jun 19, 2012 | 5.000 | 5.110 | 4.980 | 5.080 | 716,322 | +0.07(+1.40%) |
Jun 18, 2012 | 4.910 | 5.070 | 4.890 | 5.010 | 527,853 | +0.10(+2.04%) |
Jun 15, 2012 | 4.860 | 4.950 | 4.830 | 4.910 | 370,116 | +0.07(+1.45%) |
Jun 14, 2012 | 4.930 | 4.950 | 4.730 | 4.840 | 484,542 | -0.06(-1.22%) |
Jun 13, 2012 | 5.020 | 5.020 | 4.900 | 4.900 | 718,607 | -0.12(-2.39%) |
Jun 12, 2012 | 5.030 | 5.070 | 4.980 | 5.020 | 506,737 | -0.01(-0.20%) |
Jun 11, 2012 | 5.100 | 5.100 | 5.000 | 5.030 | 574,215 | -0.02(-0.40%) |
Jun 08, 2012 | 5.140 | 5.140 | 5.040 | 5.050 | 498,076 | -0.10(-1.94%) |
Jun 07, 2012 | 5.250 | 5.300 | 5.120 | 5.150 | 255,243 | -0.08(-1.53%) |
Jun 06, 2012 | 5.120 | 5.370 | 5.120 | 5.230 | 395,671 | +0.09(+1.75%) |
Jun 05, 2012 | 5.000 | 5.150 | 5.000 | 5.140 | 374,702 | +0.12(+2.39%) |
Jun 04, 2012 | 5.080 | 5.160 | 4.990 | 5.020 | 367,194 | -0.06(-1.18%) |
Jun 02, 2012 | 5.000 | 5.170 | 5.000 | 5.080 | 376,718 | +0.00(+0.00%) |
Jun 01, 2012 | 5.000 | 5.170 | 5.000 | 5.080 | 376,718 | -0.01(-0.20%) |
May 31, 2012 | 5.220 | 5.230 | 4.890 | 5.090 | 605,759 | -0.13(-2.49%) |
May 30, 2012 | 5.220 | 5.310 | 5.190 | 5.220 | 346,494 | -0.05(-0.95%) |
May 29, 2012 | 5.280 | 5.360 | 5.250 | 5.270 | 273,531 | +0.00(+0.00%) |
May 28, 2012 | 5.260 | 5.370 | 5.250 | 5.270 | 87,886 | -0.04(-0.75%) |
May 25, 2012 | 5.210 | 5.310 | 5.210 | 5.310 | 307,186 | +0.03(+0.57%) |
May 24, 2012 | 5.250 | 5.280 | 5.180 | 5.280 | 374,386 | +0.01(+0.19%) |
May 23, 2012 | 5.200 | 5.300 | 5.130 | 5.270 | 572,026 | +0.04(+0.76%) |
May 22, 2012 | 5.150 | 5.280 | 5.130 | 5.230 | 500,462 | +0.17(+3.36%) |
May 18, 2012 | 5.060 | 5.060 | 5.060 | 0 | -0.17(-3.25%) | |
May 17, 2012 | 5.290 | 5.320 | 5.230 | 5.230 | 444,966 | -0.03(-0.57%) |
May 16, 2012 | 5.250 | 5.390 | 5.210 | 5.260 | 501,701 | -0.02(-0.38%) |
May 15, 2012 | 5.320 | 5.350 | 5.250 | 5.280 | 1,022,107 | -0.04(-0.75%) |
May 14, 2012 | 5.370 | 5.370 | 5.300 | 5.320 | 372,701 | -0.08(-1.48%) |
May 11, 2012 | 5.420 | 5.450 | 5.380 | 5.400 | 246,967 | -0.02(-0.37%) |
May 10, 2012 | 5.490 | 5.490 | 5.360 | 5.420 | 379,160 | +0.02(+0.37%) |
May 09, 2012 | 5.250 | 5.430 | 5.250 | 5.400 | 410,016 | +0.08(+1.50%) |
May 08, 2012 | 5.310 | 5.330 | 5.250 | 5.320 | 475,704 | -0.02(-0.37%) |
May 07, 2012 | 5.410 | 5.420 | 5.310 | 5.340 | 392,814 | -0.14(-2.55%) |
May 04, 2012 | 5.600 | 5.620 | 5.450 | 5.480 | 373,638 | -0.19(-3.35%) |
May 03, 2012 | 5.670 | 5.720 | 5.610 | 5.670 | 367,272 | -0.03(-0.53%) |
May 02, 2012 | 5.650 | 5.700 | 5.620 | 5.700 | 304,828 | +0.01(+0.18%) |
May 01, 2012 | 5.660 | 5.750 | 5.630 | 5.690 | 278,838 | +0.04(+0.71%) |
Apr 30, 2012 | 5.700 | 5.700 | 5.610 | 5.650 | 294,637 | -0.05(-0.88%) |
Apr 27, 2012 | 5.680 | 5.710 | 5.630 | 5.700 | 434,495 | +0.00(+0.00%) |
Apr 26, 2012 | 5.660 | 5.720 | 5.610 | 5.700 | 443,052 | +0.04(+0.71%) |
Apr 25, 2012 | 5.630 | 5.730 | 5.540 | 5.660 | 677,926 | -0.03(-0.53%) |
Apr 24, 2012 | 5.680 | 5.720 | 5.600 | 5.690 | 383,852 | +0.05(+0.89%) |
Apr 23, 2012 | 5.580 | 5.700 | 5.490 | 5.640 | 969,536 | +0.02(+0.36%) |
Apr 20, 2012 | 5.720 | 5.740 | 5.620 | 5.620 | 344,996 | -0.03(-0.53%) |
Apr 19, 2012 | 5.660 | 5.750 | 5.620 | 5.650 | 425,612 | -0.01(-0.18%) |
Apr 18, 2012 | 5.660 | 5.740 | 5.620 | 5.660 | 378,685 | +0.01(+0.18%) |
Apr 17, 2012 | 5.650 | 5.820 | 5.600 | 5.650 | 534,081 | +0.01(+0.18%) |
Apr 16, 2012 | 5.770 | 5.950 | 5.640 | 5.640 | 609,969 | -0.06(-1.05%) |
Apr 13, 2012 | 5.670 | 5.940 | 5.670 | 5.700 | 712,102 | -0.03(-0.52%) |
Apr 12, 2012 | 5.530 | 5.750 | 5.530 | 5.730 | 570,869 | +0.20(+3.62%) |
Apr 11, 2012 | 5.360 | 5.730 | 5.350 | 5.530 | 784,871 | +0.24(+4.54%) |
Apr 10, 2012 | 5.310 | 5.380 | 5.210 | 5.290 | 709,555 | +0.00(+0.00%) |
Apr 09, 2012 | 5.320 | 5.350 | 5.250 | 5.290 | 353,532 | -0.06(-1.12%) |
Apr 05, 2012 | 5.450 | 5.490 | 5.330 | 5.350 | 550,596 | -0.17(-3.08%) |
Apr 04, 2012 | 5.470 | 5.520 | 5.390 | 5.520 | 499,119 | +0.03(+0.55%) |
Apr 03, 2012 | 5.580 | 5.610 | 5.470 | 5.490 | 314,132 | -0.10(-1.79%) |
Apr 02, 2012 | 5.470 | 5.600 | 5.430 | 5.590 | 908,039 | +0.15(+2.76%) |
Mar 30, 2012 | 5.540 | 5.540 | 5.380 | 5.440 | 857,901 | -0.03(-0.55%) |
Mar 29, 2012 | 5.550 | 5.560 | 5.390 | 5.470 | 680,051 | -0.13(-2.32%) |
Mar 28, 2012 | 5.810 | 5.840 | 5.540 | 5.600 | 661,213 | -0.24(-4.11%) |
Mar 27, 2012 | 5.850 | 5.920 | 5.770 | 5.840 | 567,128 | +0.01(+0.17%) |
Mar 26, 2012 | 5.780 | 5.850 | 5.700 | 5.830 | 306,054 | +0.09(+1.57%) |
Mar 23, 2012 | 5.620 | 5.820 | 5.570 | 5.740 | 545,792 | +0.06(+1.06%) |
Mar 22, 2012 | 5.780 | 5.780 | 5.640 | 5.680 | 1,086,594 | -0.15(-2.57%) |
Mar 21, 2012 | 5.750 | 5.870 | 5.740 | 5.830 | 732,761 | +0.05(+0.87%) |
Mar 20, 2012 | 5.830 | 5.870 | 5.720 | 5.780 | 600,017 | -0.09(-1.53%) |
Mar 19, 2012 | 5.830 | 5.890 | 5.790 | 5.870 | 635,767 | +0.04(+0.69%) |
Mar 16, 2012 | 5.800 | 5.900 | 5.740 | 5.830 | 601,972 | +0.05(+0.87%) |
Mar 15, 2012 | 5.540 | 5.890 | 5.540 | 5.780 | 641,227 | +0.20(+3.58%) |
Mar 14, 2012 | 5.630 | 5.660 | 5.550 | 5.580 | 401,315 | -0.11(-1.93%) |
Mar 13, 2012 | 5.560 | 5.720 | 5.550 | 5.690 | 360,500 | +0.12(+2.15%) |
Mar 12, 2012 | 5.800 | 5.850 | 5.520 | 5.570 | 654,826 | -0.27(-4.62%) |
Mar 09, 2012 | 5.980 | 5.990 | 5.750 | 5.840 | 614,068 | -0.04(-0.68%) |
Mar 08, 2012 | 5.590 | 5.890 | 5.570 | 5.880 | 995,717 | +0.41(+7.50%) |
Mar 07, 2012 | 5.390 | 5.570 | 5.360 | 5.470 | 743,595 | +0.09(+1.67%) |
Mar 06, 2012 | 5.450 | 5.470 | 5.280 | 5.380 | 1,458,916 | -0.20(-3.58%) |
Mar 05, 2012 | 5.970 | 5.970 | 5.530 | 5.580 | 1,973,394 | -0.38(-6.38%) |
Mar 02, 2012 | 5.850 | 5.970 | 5.840 | 5.960 | 989,677 | +0.12(+2.05%) |
Mar 01, 2012 | 6.050 | 6.160 | 5.770 | 5.840 | 3,509,489 | -0.23(-3.79%) |
Feb 29, 2012 | 6.030 | 6.110 | 6.000 | 6.070 | 440,646 | +0.04(+0.66%) |
Feb 28, 2012 | 6.100 | 6.130 | 6.000 | 6.030 | 656,566 | -0.11(-1.79%) |
Feb 27, 2012 | 6.100 | 6.190 | 6.060 | 6.140 | 694,924 | -0.03(-0.49%) |
Feb 24, 2012 | 6.150 | 6.250 | 6.130 | 6.170 | 847,723 | +0.02(+0.33%) |
Feb 23, 2012 | 6.330 | 6.330 | 6.140 | 6.150 | 1,936,210 | -0.24(-3.76%) |
Feb 22, 2012 | 6.500 | 6.560 | 6.350 | 6.390 | 885,193 | -0.21(-3.18%) |
Feb 21, 2012 | 6.490 | 6.600 | 6.450 | 6.600 | 710,166 | +0.14(+2.17%) |
Feb 17, 2012 | 6.460 | 6.460 | 6.460 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 6.270 | 6.470 | 6.250 | 6.460 | 542,462 | +0.17(+2.70%) |
Feb 15, 2012 | 6.300 | 6.410 | 6.230 | 6.290 | 467,225 | +0.01(+0.16%) |
Feb 14, 2012 | 6.340 | 6.400 | 6.240 | 6.280 | 484,640 | -0.09(-1.41%) |
Feb 13, 2012 | 6.420 | 6.430 | 6.350 | 6.370 | 239,099 | +0.03(+0.47%) |
Feb 10, 2012 | 6.420 | 6.420 | 6.330 | 6.340 | 366,421 | -0.14(-2.16%) |
Feb 09, 2012 | 6.450 | 6.530 | 6.420 | 6.480 | 405,033 | +0.05(+0.78%) |
Feb 08, 2012 | 6.510 | 6.550 | 6.310 | 6.430 | 663,176 | -0.04(-0.62%) |
Feb 07, 2012 | 6.560 | 6.570 | 6.400 | 6.470 | 553,718 | -0.09(-1.37%) |
Feb 06, 2012 | 6.510 | 6.590 | 6.470 | 6.560 | 627,412 | -0.02(-0.30%) |
Feb 03, 2012 | 6.430 | 6.640 | 6.420 | 6.580 | 1,041,384 | +0.18(+2.81%) |
Feb 02, 2012 | 6.380 | 6.450 | 6.320 | 6.400 | 480,884 | +0.03(+0.47%) |
Feb 01, 2012 | 6.360 | 6.430 | 6.330 | 6.370 | 559,911 | +0.04(+0.63%) |
Jan 31, 2012 | 6.380 | 6.410 | 6.270 | 6.330 | 481,464 | +0.00(+0.00%) |
Jan 30, 2012 | 6.360 | 6.380 | 6.270 | 6.330 | 384,592 | -0.03(-0.47%) |
Jan 27, 2012 | 6.490 | 6.500 | 6.360 | 6.360 | 534,117 | -0.10(-1.55%) |
Jan 26, 2012 | 6.600 | 6.620 | 6.380 | 6.460 | 826,400 | -0.13(-1.97%) |
Jan 25, 2012 | 6.280 | 6.590 | 6.230 | 6.590 | 1,786,292 | +0.31(+4.94%) |
Jan 24, 2012 | 6.240 | 6.300 | 6.180 | 6.280 | 1,261,658 | +0.12(+1.95%) |
Jan 23, 2012 | 6.250 | 6.300 | 6.160 | 6.160 | 422,094 | -0.04(-0.65%) |
Jan 20, 2012 | 6.180 | 6.230 | 6.120 | 6.200 | 648,180 | +0.00(+0.00%) |
Jan 19, 2012 | 6.390 | 6.420 | 6.200 | 6.200 | 1,125,680 | -0.16(-2.52%) |
Jan 18, 2012 | 6.230 | 6.410 | 6.230 | 6.360 | 868,622 | +0.13(+2.09%) |
Jan 17, 2012 | 6.440 | 6.450 | 6.170 | 6.230 | 569,045 | -0.07(-1.11%) |
Jan 16, 2012 | 6.140 | 6.350 | 6.100 | 6.300 | 341,343 | +0.12(+1.94%) |
Jan 13, 2012 | 6.350 | 6.350 | 6.170 | 6.180 | 603,065 | -0.18(-2.83%) |
Jan 12, 2012 | 6.480 | 6.690 | 6.350 | 6.360 | 2,193,724 | -0.11(-1.70%) |
Jan 11, 2012 | 6.380 | 6.470 | 6.380 | 6.470 | 1,323,861 | +0.12(+1.89%) |
Jan 10, 2012 | 6.270 | 6.430 | 6.180 | 6.350 | 1,401,561 | +0.20(+3.25%) |
Jan 09, 2012 | 6.000 | 6.250 | 6.000 | 6.150 | 601,762 | +0.18(+3.02%) |
Jan 06, 2012 | 6.190 | 6.190 | 5.920 | 5.970 | 799,458 | -0.22(-3.55%) |
Jan 05, 2012 | 5.670 | 6.190 | 5.620 | 6.190 | 1,211,397 | +0.40(+6.91%) |
Jan 04, 2012 | 5.800 | 5.880 | 5.610 | 5.790 | 594,086 | +0.33(+6.04%) |
Dec 30, 2011 | 5.380 | 5.460 | 5.360 | 5.460 | 289,069 | +0.10(+1.87%) |
Dec 29, 2011 | 5.250 | 5.360 | 5.250 | 5.360 | 236,054 | +0.11(+2.10%) |
Dec 28, 2011 | 5.350 | 5.350 | 5.250 | 5.250 | 316,172 | -0.11(-2.05%) |
Dec 23, 2011 | 5.340 | 5.360 | 5.360 | 5.360 | 450,675 | -0.04(-0.74%) |
Dec 21, 2011 | 5.360 | 5.400 | 5.320 | 5.400 | 488,502 | +0.07(+1.31%) |
Dec 20, 2011 | 5.520 | 5.610 | 5.320 | 5.330 | 1,272,591 | -0.12(-2.20%) |
Dec 19, 2011 | 5.320 | 5.530 | 5.290 | 5.450 | 914,106 | +0.20(+3.81%) |
Dec 16, 2011 | 5.200 | 5.280 | 5.190 | 5.250 | 608,980 | +0.07(+1.35%) |
Dec 15, 2011 | 5.260 | 5.320 | 5.170 | 5.180 | 908,585 | -0.05(-0.96%) |
Dec 14, 2011 | 5.270 | 5.270 | 5.130 | 5.230 | 1,063,808 | -0.06(-1.13%) |
Dec 13, 2011 | 5.410 | 5.500 | 5.230 | 5.290 | 976,556 | -0.16(-2.94%) |
Dec 12, 2011 | 5.340 | 5.480 | 5.260 | 5.450 | 647,393 | +0.05(+0.93%) |
Dec 09, 2011 | 5.450 | 5.490 | 5.350 | 5.400 | 409,568 | -0.05(-0.92%) |
Dec 08, 2011 | 5.560 | 5.580 | 5.300 | 5.450 | 1,265,923 | -0.17(-3.02%) |
Dec 07, 2011 | 5.580 | 5.620 | 5.500 | 5.620 | 780,453 | -0.02(-0.35%) |
Dec 06, 2011 | 5.510 | 5.730 | 5.510 | 5.640 | 768,690 | +0.08(+1.44%) |
Dec 05, 2011 | 5.550 | 5.640 | 5.510 | 5.560 | 608,494 | +0.08(+1.46%) |
Dec 02, 2011 | 5.740 | 5.740 | 5.420 | 5.480 | 633,383 | -0.16(-2.84%) |
Dec 01, 2011 | 5.470 | 5.690 | 5.450 | 5.640 | 661,068 | +0.08(+1.44%) |
Nov 30, 2011 | 5.330 | 5.560 | 5.330 | 5.560 | 687,134 | +0.33(+6.31%) |
Nov 29, 2011 | 5.130 | 5.230 | 5.110 | 5.230 | 482,869 | +0.08(+1.55%) |
Nov 28, 2011 | 5.210 | 5.210 | 5.120 | 5.150 | 516,669 | +0.17(+3.41%) |
Nov 25, 2011 | 5.110 | 5.140 | 4.960 | 4.980 | 381,776 | -0.12(-2.35%) |
Nov 24, 2011 | 5.100 | 5.170 | 5.030 | 5.100 | 223,477 | +0.01(+0.20%) |
Nov 23, 2011 | 5.240 | 5.240 | 5.090 | 5.090 | 597,066 | -0.17(-3.23%) |
Nov 22, 2011 | 5.220 | 5.280 | 5.040 | 5.260 | 582,395 | +0.07(+1.35%) |
Nov 21, 2011 | 5.200 | 5.200 | 5.010 | 5.190 | 581,672 | -0.09(-1.70%) |
Nov 18, 2011 | 5.300 | 5.400 | 5.270 | 5.280 | 425,173 | -0.01(-0.19%) |
Nov 17, 2011 | 5.500 | 5.500 | 5.260 | 5.290 | 611,181 | -0.16(-2.94%) |
Nov 16, 2011 | 5.560 | 5.650 | 5.430 | 5.450 | 519,562 | -0.20(-3.54%) |
Nov 15, 2011 | 5.540 | 5.650 | 5.490 | 5.650 | 876,968 | +0.08(+1.44%) |
Nov 14, 2011 | 5.680 | 5.830 | 5.460 | 5.570 | 413,778 | -0.07(-1.24%) |
Nov 11, 2011 | 5.640 | 5.690 | 5.580 | 5.640 | 225,851 | +0.10(+1.81%) |
Nov 10, 2011 | 5.630 | 5.690 | 5.460 | 5.540 | 388,058 | -0.02(-0.36%) |
Nov 09, 2011 | 5.700 | 5.830 | 5.550 | 5.560 | 579,150 | -0.27(-4.63%) |
Nov 08, 2011 | 5.800 | 5.880 | 5.780 | 5.830 | 378,650 | +0.01(+0.17%) |
Nov 07, 2011 | 5.750 | 5.900 | 5.650 | 5.820 | 463,304 | +0.04(+0.69%) |
Nov 04, 2011 | 5.660 | 5.840 | 5.630 | 5.780 | 673,383 | +0.07(+1.23%) |
Nov 03, 2011 | 5.850 | 5.870 | 5.630 | 5.710 | 853,460 | -0.07(-1.21%) |
Nov 02, 2011 | 5.640 | 5.830 | 5.590 | 5.780 | 902,134 | +0.22(+3.96%) |
Nov 01, 2011 | 5.360 | 5.660 | 5.310 | 5.560 | 1,271,839 | -0.17(-2.97%) |
Oct 31, 2011 | 5.630 | 5.900 | 5.490 | 5.730 | 1,174,046 | +0.08(+1.42%) |
Oct 28, 2011 | 5.400 | 5.680 | 5.300 | 5.650 | 1,283,084 | +0.22(+4.05%) |
Oct 27, 2011 | 5.670 | 5.760 | 5.390 | 5.430 | 1,302,787 | -0.07(-1.27%) |
Oct 26, 2011 | 4.960 | 5.500 | 4.950 | 5.500 | 2,013,395 | +0.62(+12.70%) |
Oct 25, 2011 | 5.000 | 5.110 | 4.810 | 4.880 | 903,516 | -0.11(-2.20%) |
Oct 24, 2011 | 4.780 | 4.990 | 4.760 | 4.990 | 742,262 | +0.29(+6.17%) |
Oct 21, 2011 | 4.640 | 4.740 | 4.640 | 4.700 | 501,161 | +0.14(+3.07%) |
Oct 20, 2011 | 4.530 | 4.590 | 4.500 | 4.560 | 382,756 | +0.02(+0.44%) |
Oct 19, 2011 | 4.750 | 4.750 | 4.520 | 4.540 | 968,946 | -0.21(-4.42%) |
Oct 18, 2011 | 4.510 | 4.770 | 4.430 | 4.750 | 913,572 | +0.15(+3.26%) |
Oct 17, 2011 | 4.840 | 4.840 | 4.510 | 4.600 | 744,440 | -0.20(-4.17%) |
Oct 14, 2011 | 4.900 | 4.950 | 4.730 | 4.800 | 763,219 | +0.04(+0.84%) |
Oct 13, 2011 | 4.840 | 4.840 | 4.670 | 4.760 | 742,606 | -0.14(-2.86%) |
Oct 12, 2011 | 4.900 | 5.000 | 4.860 | 4.900 | 662,631 | +0.06(+1.24%) |
Oct 11, 2011 | 4.740 | 4.880 | 4.700 | 4.840 | 684,272 | +0.28(+6.14%) |
Oct 07, 2011 | 4.850 | 4.940 | 4.550 | 4.560 | 835,273 | -0.25(-5.20%) |
Oct 06, 2011 | 4.360 | 4.840 | 4.360 | 4.810 | 2,017,033 | +0.55(+12.91%) |
Oct 05, 2011 | 4.150 | 4.290 | 4.040 | 4.260 | 1,019,049 | +0.16(+3.90%) |
Oct 04, 2011 | 4.000 | 4.110 | 3.860 | 4.100 | 1,466,367 | +0.06(+1.49%) |
Oct 03, 2011 | 4.240 | 4.280 | 3.980 | 4.040 | 1,104,740 | -0.32(-7.34%) |
Sep 30, 2011 | 4.290 | 4.430 | 4.280 | 4.360 | 754,044 | +0.01(+0.23%) |
Sep 29, 2011 | 4.510 | 4.560 | 4.320 | 4.350 | 792,529 | -0.04(-0.91%) |
Sep 28, 2011 | 4.580 | 4.710 | 4.350 | 4.390 | 746,135 | -0.19(-4.15%) |
Sep 27, 2011 | 4.650 | 4.730 | 4.570 | 4.580 | 897,989 | +0.10(+2.23%) |
Sep 26, 2011 | 4.450 | 4.510 | 4.370 | 4.480 | 864,621 | +0.06(+1.36%) |
Sep 23, 2011 | 4.490 | 4.500 | 4.400 | 4.420 | 795,340 | -0.08(-1.78%) |
Sep 22, 2011 | 4.610 | 4.610 | 4.430 | 4.500 | 1,269,591 | -0.23(-4.86%) |
Sep 21, 2011 | 4.990 | 4.990 | 4.730 | 4.730 | 964,598 | -0.20(-4.06%) |
Sep 20, 2011 | 4.960 | 5.010 | 4.890 | 4.930 | 1,548,324 | +0.02(+0.41%) |
Sep 19, 2011 | 4.970 | 5.040 | 4.900 | 4.910 | 601,489 | -0.09(-1.80%) |
Sep 16, 2011 | 5.050 | 5.090 | 4.980 | 5.000 | 2,070,222 | -0.04(-0.79%) |
Sep 15, 2011 | 5.020 | 5.080 | 4.960 | 5.040 | 542,817 | +0.08(+1.61%) |
Sep 14, 2011 | 4.950 | 5.010 | 4.880 | 4.960 | 1,955,523 | +0.07(+1.43%) |
Sep 13, 2011 | 4.910 | 5.040 | 4.890 | 4.890 | 1,082,262 | +0.00(+0.00%) |
Sep 12, 2011 | 5.000 | 5.030 | 4.860 | 4.890 | 1,012,286 | -0.15(-2.98%) |
Sep 09, 2011 | 5.070 | 5.120 | 5.010 | 5.040 | 737,877 | -0.13(-2.51%) |
Sep 08, 2011 | 5.180 | 5.330 | 5.130 | 5.170 | 514,555 | -0.04(-0.77%) |
Sep 07, 2011 | 5.030 | 5.210 | 5.030 | 5.210 | 2,393,982 | +0.28(+5.68%) |
Sep 06, 2011 | 5.070 | 5.100 | 4.910 | 4.930 | 1,112,169 | -0.25(-4.83%) |
Sep 02, 2011 | 5.420 | 5.420 | 5.170 | 5.180 | 1,397,459 | -0.35(-6.33%) |
Sep 01, 2011 | 5.420 | 5.540 | 5.400 | 5.530 | 540,706 | +0.10(+1.84%) |
Aug 31, 2011 | 5.450 | 5.550 | 5.410 | 5.430 | 1,070,584 | +0.02(+0.37%) |
Aug 30, 2011 | 5.440 | 5.500 | 5.340 | 5.410 | 476,683 | +0.02(+0.37%) |
Aug 29, 2011 | 5.230 | 5.390 | 5.200 | 5.390 | 473,229 | +0.25(+4.86%) |
Aug 26, 2011 | 5.050 | 5.200 | 5.000 | 5.140 | 1,037,581 | +0.11(+2.19%) |
Aug 25, 2011 | 5.100 | 5.160 | 5.010 | 5.030 | 663,160 | -0.04(-0.79%) |
Aug 24, 2011 | 5.130 | 5.180 | 5.040 | 5.070 | 974,700 | -0.02(-0.39%) |
Aug 23, 2011 | 5.150 | 5.270 | 5.080 | 5.090 | 1,100,605 | +0.04(+0.79%) |
Aug 22, 2011 | 5.170 | 5.190 | 5.010 | 5.050 | 1,545,772 | +0.09(+1.81%) |
Aug 19, 2011 | 5.100 | 5.230 | 4.960 | 4.960 | 1,457,068 | -0.17(-3.31%) |
Aug 18, 2011 | 5.450 | 5.450 | 5.110 | 5.130 | 1,635,585 | -0.51(-9.04%) |
Aug 17, 2011 | 5.420 | 5.680 | 5.340 | 5.640 | 2,369,970 | +0.30(+5.62%) |
Aug 16, 2011 | 5.510 | 5.520 | 5.320 | 5.340 | 2,148,335 | -0.17(-3.09%) |
Aug 15, 2011 | 5.500 | 5.590 | 5.430 | 5.510 | 736,001 | +0.18(+3.38%) |
Aug 12, 2011 | 5.360 | 5.520 | 5.250 | 5.330 | 1,067,716 | +0.09(+1.72%) |
Aug 11, 2011 | 5.000 | 5.320 | 4.920 | 5.240 | 4,905,822 | +0.32(+6.50%) |
Aug 10, 2011 | 5.060 | 5.190 | 4.910 | 4.920 | 2,169,282 | -0.11(-2.19%) |
Aug 09, 2011 | 5.060 | 5.140 | 4.750 | 5.030 | 2,323,858 | +0.02(+0.40%) |
Aug 08, 2011 | 5.050 | 5.090 | 4.910 | 5.010 | 2,343,814 | -0.28(-5.29%) |
Aug 05, 2011 | 5.280 | 5.580 | 5.010 | 5.290 | 3,116,662 | -0.07(-1.31%) |
Aug 04, 2011 | 5.770 | 5.790 | 5.300 | 5.360 | 2,025,532 | -0.45(-7.75%) |
Aug 03, 2011 | 5.960 | 5.960 | 5.770 | 5.810 | 1,458,375 | -0.07(-1.19%) |
Aug 02, 2011 | 6.020 | 6.030 | 5.880 | 5.880 | 1,926,262 | -0.09(-1.51%) |
Jul 29, 2011 | 6.000 | 6.010 | 5.790 | 5.970 | 1,802,349 | -0.04(-0.67%) |
Jul 28, 2011 | 6.140 | 6.150 | 5.940 | 6.010 | 2,430,757 | -0.08(-1.31%) |
Jul 27, 2011 | 6.370 | 6.370 | 6.070 | 6.090 | 1,122,369 | -0.18(-2.87%) |
Jul 26, 2011 | 6.410 | 6.440 | 6.260 | 6.270 | 911,532 | -0.20(-3.09%) |
Jul 25, 2011 | 6.600 | 6.650 | 6.440 | 6.470 | 675,699 | -0.17(-2.56%) |
Jul 22, 2011 | 6.550 | 6.720 | 6.620 | 6.640 | 502,243 | +0.08(+1.22%) |
Jul 21, 2011 | 6.660 | 6.760 | 6.540 | 6.560 | 584,906 | -0.04(-0.61%) |
Jul 20, 2011 | 6.540 | 6.780 | 6.520 | 6.600 | 445,644 | +0.08(+1.23%) |
Jul 19, 2011 | 6.660 | 6.780 | 6.480 | 6.520 | 491,630 | -0.06(-0.91%) |
Jul 18, 2011 | 6.650 | 6.650 | 6.460 | 6.580 | 392,913 | -0.06(-0.90%) |
Jul 15, 2011 | 6.870 | 6.880 | 6.620 | 6.640 | 559,454 | -0.23(-3.35%) |
Jul 14, 2011 | 6.360 | 6.930 | 6.330 | 6.870 | 3,269,034 | +0.55(+8.70%) |
Jul 13, 2011 | 6.330 | 6.470 | 6.290 | 6.320 | 921,306 | -0.01(-0.16%) |
Jul 12, 2011 | 6.140 | 6.330 | 6.120 | 6.330 | 1,261,423 | +0.15(+2.43%) |
Jul 11, 2011 | 6.430 | 6.430 | 6.130 | 6.180 | 1,324,373 | -0.25(-3.89%) |
Jul 08, 2011 | 6.440 | 6.490 | 6.330 | 6.430 | 674,538 | -0.07(-1.08%) |
Jul 07, 2011 | 6.450 | 6.580 | 6.410 | 6.500 | 981,202 | +0.10(+1.56%) |
Jul 06, 2011 | 6.380 | 6.440 | 6.330 | 6.400 | 2,182,021 | +0.03(+0.47%) |
Jul 05, 2011 | 6.400 | 6.440 | 6.310 | 6.370 | 675,753 | +0.03(+0.47%) |