Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.360 | 7.380 | 7.290 | 7.290 | 481,705 | -0.03(-0.41%) |
Mar 29, 2012 | 7.270 | 7.340 | 7.210 | 7.320 | 732,825 | +0.01(+0.14%) |
Mar 28, 2012 | 7.330 | 7.340 | 7.270 | 7.310 | 491,885 | -0.05(-0.68%) |
Mar 27, 2012 | 7.330 | 7.360 | 7.260 | 7.360 | 1,338,646 | +0.05(+0.68%) |
Mar 26, 2012 | 7.290 | 7.341 | 7.250 | 7.310 | 1,274,910 | +0.05(+0.69%) |
Mar 23, 2012 | 7.400 | 7.440 | 7.160 | 7.260 | 1,961,945 | -0.16(-2.16%) |
Mar 22, 2012 | 7.510 | 7.520 | 7.410 | 7.420 | 1,237,605 | -0.13(-1.72%) |
Mar 21, 2012 | 7.560 | 7.600 | 7.530 | 7.550 | 414,347 | -0.01(-0.13%) |
Mar 20, 2012 | 7.630 | 7.630 | 7.550 | 7.560 | 449,609 | -0.09(-1.18%) |
Mar 19, 2012 | 7.630 | 7.800 | 7.600 | 7.650 | 671,020 | +0.02(+0.26%) |
Mar 16, 2012 | 7.570 | 7.630 | 7.570 | 7.630 | 634,970 | +0.05(+0.66%) |
Mar 15, 2012 | 7.540 | 7.580 | 7.500 | 7.580 | 695,686 | +0.06(+0.80%) |
Mar 14, 2012 | 7.580 | 7.600 | 7.500 | 7.520 | 558,570 | -0.08(-1.05%) |
Mar 13, 2012 | 7.570 | 7.620 | 7.550 | 7.600 | 441,133 | +0.05(+0.66%) |
Mar 12, 2012 | 7.610 | 7.620 | 7.550 | 7.550 | 450,579 | -0.05(-0.66%) |
Mar 09, 2012 | 7.650 | 7.650 | 7.580 | 7.600 | 419,960 | -0.05(-0.65%) |
Mar 08, 2012 | 7.600 | 7.670 | 7.540 | 7.650 | 491,853 | +0.07(+0.92%) |
Mar 07, 2012 | 7.500 | 7.580 | 7.500 | 7.580 | 361,045 | +0.12(+1.61%) |
Mar 06, 2012 | 7.600 | 7.630 | 7.460 | 7.460 | 684,903 | -0.19(-2.48%) |
Mar 05, 2012 | 7.670 | 7.670 | 7.590 | 7.650 | 420,671 | -0.03(-0.39%) |
Mar 02, 2012 | 7.640 | 7.690 | 7.600 | 7.680 | 418,390 | +0.03(+0.39%) |
Mar 01, 2012 | 7.600 | 7.670 | 7.590 | 7.650 | 386,826 | +0.07(+0.92%) |
Feb 29, 2012 | 7.630 | 7.670 | 7.570 | 7.580 | 651,836 | -0.06(-0.79%) |
Feb 28, 2012 | 7.650 | 7.670 | 7.590 | 7.640 | 348,274 | +0.01(+0.13%) |
Feb 27, 2012 | 7.530 | 7.660 | 7.530 | 7.630 | 548,795 | +0.02(+0.26%) |
Feb 24, 2012 | 7.530 | 7.620 | 7.530 | 7.610 | 500,637 | +0.07(+0.93%) |
Feb 23, 2012 | 7.550 | 7.550 | 7.490 | 7.540 | 629,869 | +0.00(+0.00%) |
Feb 22, 2012 | 7.540 | 7.550 | 7.490 | 7.540 | 965,168 | +0.02(+0.27%) |
Feb 21, 2012 | 7.610 | 7.650 | 7.520 | 7.520 | 981,844 | -0.05(-0.66%) |
Feb 17, 2012 | 7.540 | 7.570 | 7.484 | 7.570 | 765,668 | +0.05(+0.72%) |
Feb 16, 2012 | 7.550 | 7.600 | 7.440 | 7.516 | 944,967 | -0.04(-0.58%) |
Feb 15, 2012 | 7.570 | 7.570 | 7.510 | 7.560 | 503,373 | +0.01(+0.13%) |
Feb 14, 2012 | 7.540 | 7.590 | 7.500 | 7.550 | 470,283 | +0.04(+0.53%) |
Feb 13, 2012 | 7.550 | 7.570 | 7.510 | 7.510 | 426,938 | -0.02(-0.27%) |
Feb 10, 2012 | 7.590 | 7.610 | 7.530 | 7.530 | 413,523 | -0.07(-0.92%) |
Feb 09, 2012 | 7.570 | 7.610 | 7.520 | 7.600 | 363,632 | +0.06(+0.80%) |
Feb 08, 2012 | 7.600 | 7.620 | 7.530 | 7.540 | 558,069 | -0.06(-0.79%) |
Feb 07, 2012 | 7.640 | 7.640 | 7.580 | 7.600 | 430,989 | -0.04(-0.52%) |
Feb 06, 2012 | 7.600 | 7.640 | 7.570 | 7.640 | 562,689 | +0.03(+0.39%) |
Feb 03, 2012 | 7.660 | 7.680 | 7.550 | 7.610 | 746,107 | -0.02(-0.26%) |
Feb 02, 2012 | 7.640 | 7.670 | 7.580 | 7.630 | 443,861 | +0.01(+0.13%) |
Feb 01, 2012 | 7.590 | 7.650 | 7.590 | 7.620 | 406,125 | +0.07(+0.93%) |
Jan 31, 2012 | 7.550 | 7.620 | 7.539 | 7.550 | 787,044 | +0.04(+0.53%) |
Jan 30, 2012 | 7.610 | 7.670 | 7.500 | 7.510 | 639,622 | -0.15(-1.96%) |
Jan 27, 2012 | 7.620 | 7.682 | 7.570 | 7.660 | 507,383 | +0.02(+0.26%) |
Jan 26, 2012 | 7.590 | 7.690 | 7.550 | 7.640 | 814,907 | +0.09(+1.19%) |
Jan 25, 2012 | 7.480 | 7.550 | 7.470 | 7.550 | 651,386 | +0.09(+1.21%) |
Jan 24, 2012 | 7.490 | 7.510 | 7.460 | 7.460 | 589,472 | -0.05(-0.67%) |
Jan 23, 2012 | 7.510 | 7.540 | 7.490 | 7.510 | 531,627 | -0.03(-0.40%) |
Jan 20, 2012 | 7.490 | 7.540 | 7.460 | 7.540 | 475,460 | +0.04(+0.53%) |
Jan 19, 2012 | 7.470 | 7.500 | 7.438 | 7.500 | 635,548 | +0.05(+0.67%) |
Jan 18, 2012 | 7.480 | 7.500 | 7.450 | 7.450 | 446,694 | -0.03(-0.40%) |
Jan 17, 2012 | 7.510 | 7.510 | 7.440 | 7.480 | 496,521 | +0.03(+0.40%) |
Jan 13, 2012 | 7.410 | 7.480 | 7.385 | 7.450 | 547,726 | +0.04(+0.54%) |
Jan 12, 2012 | 7.350 | 7.420 | 7.340 | 7.410 | 537,806 | +0.05(+0.68%) |
Jan 11, 2012 | 7.410 | 7.430 | 7.360 | 7.360 | 599,779 | -0.06(-0.81%) |
Jan 10, 2012 | 7.440 | 7.450 | 7.370 | 7.420 | 773,202 | +0.00(+0.00%) |
Jan 09, 2012 | 7.400 | 7.440 | 7.350 | 7.420 | 491,729 | -0.02(-0.27%) |
Jan 06, 2012 | 7.400 | 7.450 | 7.330 | 7.440 | 472,659 | +0.04(+0.54%) |
Jan 05, 2012 | 7.340 | 7.400 | 7.320 | 7.400 | 590,591 | +0.04(+0.54%) |
Jan 04, 2012 | 7.360 | 7.400 | 7.280 | 7.360 | 434,116 | +0.03(+0.41%) |
Dec 30, 2011 | 7.390 | 7.400 | 7.240 | 7.330 | 694,016 | -0.04(-0.54%) |
Dec 29, 2011 | 7.290 | 7.370 | 7.271 | 7.370 | 826,627 | +0.09(+1.24%) |
Dec 28, 2011 | 7.360 | 7.370 | 7.230 | 7.280 | 691,847 | -0.14(-1.89%) |
Dec 27, 2011 | 7.260 | 7.420 | 7.260 | 7.420 | 953,335 | +0.13(+1.78%) |
Dec 23, 2011 | 7.260 | 7.290 | 7.210 | 7.290 | 369,217 | +0.11(+1.53%) |
Dec 21, 2011 | 7.120 | 7.180 | 7.080 | 7.180 | 537,963 | +0.04(+0.56%) |
Dec 20, 2011 | 7.140 | 7.180 | 7.070 | 7.140 | 789,137 | +0.02(+0.28%) |
Dec 19, 2011 | 7.140 | 7.140 | 7.070 | 7.120 | 597,210 | +0.05(+0.71%) |
Dec 16, 2011 | 7.050 | 7.090 | 7.000 | 7.070 | 476,366 | +0.05(+0.71%) |
Dec 15, 2011 | 6.990 | 7.020 | 6.880 | 7.020 | 656,290 | +0.07(+1.01%) |
Dec 14, 2011 | 6.960 | 7.000 | 6.850 | 6.950 | 805,403 | +0.00(+0.00%) |
Dec 13, 2011 | 7.020 | 7.050 | 6.950 | 6.950 | 615,862 | -0.05(-0.71%) |
Dec 12, 2011 | 7.100 | 7.128 | 6.990 | 7.000 | 668,488 | -0.13(-1.82%) |
Dec 09, 2011 | 7.120 | 7.140 | 7.070 | 7.130 | 439,200 | +0.04(+0.56%) |
Dec 08, 2011 | 7.130 | 7.150 | 7.060 | 7.090 | 691,687 | -0.06(-0.84%) |
Dec 07, 2011 | 7.050 | 7.160 | 7.021 | 7.150 | 692,010 | +0.08(+1.13%) |
Dec 06, 2011 | 7.010 | 7.070 | 6.990 | 7.070 | 521,139 | +0.05(+0.71%) |
Dec 05, 2011 | 7.000 | 7.030 | 6.950 | 7.020 | 944,976 | +0.08(+1.15%) |
Dec 02, 2011 | 7.000 | 7.031 | 6.910 | 6.940 | 663,951 | -0.01(-0.14%) |
Dec 01, 2011 | 6.980 | 7.030 | 6.930 | 6.950 | 1,084,451 | -0.04(-0.57%) |
Nov 30, 2011 | 6.910 | 7.050 | 6.910 | 6.990 | 752,909 | +0.16(+2.34%) |
Nov 29, 2011 | 6.780 | 6.850 | 6.760 | 6.830 | 605,205 | +0.09(+1.34%) |
Nov 28, 2011 | 6.830 | 6.900 | 6.720 | 6.740 | 811,827 | -0.01(-0.15%) |
Nov 25, 2011 | 6.750 | 6.830 | 6.720 | 6.750 | 376,576 | -0.02(-0.30%) |
Nov 23, 2011 | 6.860 | 6.910 | 6.770 | 6.770 | 922,791 | -0.16(-2.31%) |
Nov 22, 2011 | 6.910 | 6.970 | 6.861 | 6.930 | 615,110 | +0.04(+0.58%) |
Nov 21, 2011 | 6.960 | 7.020 | 6.860 | 6.890 | 840,952 | -0.11(-1.57%) |
Nov 18, 2011 | 6.990 | 7.040 | 6.970 | 7.000 | 495,832 | +0.05(+0.72%) |
Nov 17, 2011 | 7.020 | 7.060 | 6.950 | 6.950 | 806,564 | -0.09(-1.28%) |
Nov 16, 2011 | 7.100 | 7.130 | 7.040 | 7.040 | 876,024 | -0.09(-1.26%) |
Nov 15, 2011 | 7.070 | 7.130 | 7.060 | 7.130 | 895,372 | +0.08(+1.13%) |
Nov 14, 2011 | 7.050 | 7.120 | 6.990 | 7.050 | 1,217,367 | +0.02(+0.28%) |
Nov 11, 2011 | 7.020 | 7.066 | 6.950 | 7.030 | 580,438 | +0.04(+0.57%) |
Nov 10, 2011 | 7.000 | 7.020 | 6.940 | 6.990 | 439,237 | +0.04(+0.58%) |
Nov 09, 2011 | 7.020 | 7.070 | 6.940 | 6.950 | 632,496 | -0.13(-1.84%) |
Nov 08, 2011 | 7.030 | 7.100 | 6.970 | 7.080 | 671,134 | +0.07(+1.00%) |
Nov 07, 2011 | 6.940 | 7.020 | 6.930 | 7.010 | 483,857 | +0.05(+0.72%) |
Nov 04, 2011 | 6.916 | 7.020 | 6.870 | 6.960 | 536,755 | -0.01(-0.14%) |
Nov 03, 2011 | 6.990 | 7.030 | 6.940 | 6.970 | 623,208 | +0.01(+0.14%) |
Nov 02, 2011 | 6.950 | 7.010 | 6.860 | 6.960 | 566,976 | +0.07(+1.02%) |
Nov 01, 2011 | 6.840 | 6.930 | 6.810 | 6.890 | 601,803 | -0.04(-0.58%) |
Oct 31, 2011 | 7.050 | 7.110 | 6.910 | 6.930 | 950,900 | -0.18(-2.53%) |
Oct 28, 2011 | 7.120 | 7.200 | 7.081 | 7.110 | 550,080 | -0.04(-0.56%) |
Oct 27, 2011 | 7.230 | 7.240 | 7.150 | 7.150 | 819,107 | +0.00(+0.00%) |
Oct 26, 2011 | 7.200 | 7.210 | 7.090 | 7.150 | 696,444 | -0.02(-0.28%) |
Oct 25, 2011 | 7.120 | 7.170 | 7.064 | 7.170 | 540,861 | +0.02(+0.28%) |
Oct 24, 2011 | 7.080 | 7.150 | 7.050 | 7.150 | 557,515 | +0.07(+0.99%) |
Oct 21, 2011 | 7.050 | 7.080 | 6.990 | 7.080 | 420,128 | +0.07(+1.00%) |
Oct 20, 2011 | 6.970 | 7.020 | 6.901 | 7.010 | 510,765 | +0.03(+0.43%) |
Oct 19, 2011 | 7.010 | 7.040 | 6.920 | 6.980 | 702,711 | -0.01(-0.14%) |
Oct 18, 2011 | 6.990 | 7.070 | 6.900 | 6.990 | 797,101 | +0.00(+0.00%) |
Oct 17, 2011 | 7.030 | 7.036 | 6.940 | 6.990 | 719,699 | -0.01(-0.14%) |
Oct 14, 2011 | 7.020 | 7.050 | 6.790 | 7.000 | 901,093 | +0.06(+0.86%) |
Oct 13, 2011 | 6.860 | 6.950 | 6.770 | 6.940 | 536,754 | +0.07(+1.02%) |
Oct 12, 2011 | 6.880 | 6.920 | 6.840 | 6.870 | 714,589 | +0.03(+0.44%) |
Oct 11, 2011 | 6.730 | 6.856 | 6.720 | 6.840 | 553,383 | +0.09(+1.33%) |
Oct 10, 2011 | 6.660 | 6.800 | 6.630 | 6.750 | 770,075 | +0.14(+2.12%) |
Oct 07, 2011 | 6.610 | 6.670 | 6.520 | 6.610 | 759,540 | +0.03(+0.46%) |
Oct 06, 2011 | 6.532 | 6.600 | 6.460 | 6.580 | 1,018,814 | +0.09(+1.39%) |
Oct 05, 2011 | 6.340 | 6.520 | 6.290 | 6.490 | 1,506,341 | +0.21(+3.34%) |
Oct 04, 2011 | 6.310 | 6.380 | 6.100 | 6.280 | 2,813,156 | -0.12(-1.88%) |
Oct 03, 2011 | 6.650 | 6.890 | 6.350 | 6.400 | 2,345,181 | -0.49(-7.11%) |
Sep 30, 2011 | 6.660 | 6.900 | 6.430 | 6.890 | 5,221,146 | +0.19(+2.84%) |
Sep 29, 2011 | 6.940 | 7.000 | 6.680 | 6.700 | 1,653,508 | -0.18(-2.62%) |
Sep 28, 2011 | 7.070 | 7.130 | 6.880 | 6.880 | 902,344 | -0.22(-3.10%) |
Sep 27, 2011 | 7.080 | 7.210 | 7.070 | 7.100 | 606,241 | +0.04(+0.57%) |
Sep 26, 2011 | 7.130 | 7.130 | 6.910 | 7.060 | 1,616,968 | -0.07(-0.98%) |
Sep 23, 2011 | 7.110 | 7.240 | 7.090 | 7.130 | 840,792 | -0.03(-0.42%) |
Sep 22, 2011 | 7.250 | 7.300 | 7.150 | 7.160 | 1,098,384 | -0.22(-2.98%) |
Sep 21, 2011 | 7.430 | 7.480 | 7.380 | 7.380 | 478,284 | -0.07(-0.94%) |
Sep 20, 2011 | 7.510 | 7.510 | 7.422 | 7.450 | 696,497 | -0.03(-0.40%) |
Sep 19, 2011 | 7.410 | 7.480 | 7.360 | 7.480 | 818,660 | +0.06(+0.81%) |
Sep 16, 2011 | 7.380 | 7.460 | 7.370 | 7.420 | 455,111 | +0.06(+0.82%) |
Sep 15, 2011 | 7.390 | 7.400 | 7.300 | 7.360 | 562,854 | -0.01(-0.14%) |
Sep 14, 2011 | 7.430 | 7.440 | 7.300 | 7.370 | 540,787 | -0.03(-0.41%) |
Sep 13, 2011 | 7.420 | 7.480 | 7.350 | 7.400 | 517,526 | -0.04(-0.54%) |
Sep 12, 2011 | 7.420 | 7.490 | 7.340 | 7.440 | 938,329 | -0.05(-0.67%) |
Sep 09, 2011 | 7.420 | 7.490 | 7.420 | 7.490 | 342,538 | +0.05(+0.67%) |
Sep 08, 2011 | 7.460 | 7.483 | 7.420 | 7.440 | 293,228 | -0.05(-0.67%) |
Sep 07, 2011 | 7.490 | 7.500 | 7.450 | 7.490 | 600,618 | +0.06(+0.81%) |
Sep 06, 2011 | 7.450 | 7.510 | 7.410 | 7.430 | 811,253 | -0.10(-1.33%) |
Sep 02, 2011 | 7.530 | 7.570 | 7.470 | 7.530 | 789,352 | -0.03(-0.40%) |
Sep 01, 2011 | 7.620 | 7.640 | 7.530 | 7.560 | 653,779 | -0.07(-0.92%) |
Aug 31, 2011 | 7.630 | 7.660 | 7.560 | 7.630 | 544,417 | +0.05(+0.66%) |
Aug 30, 2011 | 7.620 | 7.669 | 7.550 | 7.580 | 719,742 | -0.06(-0.79%) |
Aug 29, 2011 | 7.610 | 7.730 | 7.560 | 7.640 | 789,595 | +0.04(+0.53%) |
Aug 26, 2011 | 7.480 | 7.600 | 7.470 | 7.600 | 396,356 | +0.08(+1.06%) |
Aug 25, 2011 | 7.510 | 7.580 | 7.420 | 7.520 | 717,193 | +0.02(+0.27%) |
Aug 24, 2011 | 7.520 | 7.539 | 7.420 | 7.500 | 632,135 | -0.01(-0.13%) |
Aug 23, 2011 | 7.390 | 7.530 | 7.310 | 7.510 | 590,481 | +0.16(+2.18%) |
Aug 22, 2011 | 7.510 | 7.510 | 7.290 | 7.350 | 882,164 | -0.06(-0.81%) |
Aug 19, 2011 | 7.430 | 7.500 | 7.380 | 7.410 | 934,181 | -0.06(-0.80%) |
Aug 18, 2011 | 7.410 | 7.510 | 7.350 | 7.470 | 926,529 | -0.09(-1.19%) |
Aug 17, 2011 | 7.580 | 7.620 | 7.500 | 7.560 | 796,934 | +0.03(+0.40%) |
Aug 16, 2011 | 7.630 | 7.700 | 7.480 | 7.530 | 1,118,913 | -0.17(-2.21%) |
Aug 15, 2011 | 7.680 | 7.750 | 7.620 | 7.700 | 979,714 | +0.13(+1.72%) |
Aug 12, 2011 | 7.440 | 7.580 | 7.430 | 7.570 | 880,797 | +0.18(+2.44%) |
Aug 11, 2011 | 7.440 | 7.480 | 7.310 | 7.390 | 949,484 | +0.00(+0.00%) |
Aug 10, 2011 | 7.140 | 7.500 | 7.140 | 7.390 | 1,363,010 | +0.09(+1.23%) |
Aug 09, 2011 | 7.100 | 7.300 | 6.900 | 7.300 | 1,594,396 | +0.39(+5.64%) |
Aug 08, 2011 | 6.890 | 7.000 | 6.830 | 6.910 | 2,881,845 | -0.33(-4.56%) |
Aug 05, 2011 | 7.320 | 7.360 | 6.840 | 7.240 | 3,368,511 | -0.06(-0.82%) |
Aug 04, 2011 | 7.670 | 7.750 | 7.300 | 7.300 | 2,364,250 | -0.44(-5.68%) |
Aug 03, 2011 | 7.660 | 7.760 | 7.590 | 7.740 | 966,192 | +0.05(+0.65%) |
Aug 02, 2011 | 7.710 | 7.740 | 7.680 | 7.690 | 690,247 | -0.04(-0.52%) |
Aug 01, 2011 | 7.710 | 7.780 | 7.650 | 7.730 | 912,777 | +0.10(+1.31%) |
Jul 29, 2011 | 7.660 | 7.740 | 7.540 | 7.630 | 1,035,448 | -0.12(-1.55%) |
Jul 28, 2011 | 7.650 | 7.750 | 7.650 | 7.750 | 491,755 | +0.07(+0.91%) |
Jul 27, 2011 | 7.750 | 7.800 | 7.680 | 7.680 | 850,449 | -0.10(-1.29%) |
Jul 26, 2011 | 7.720 | 7.800 | 7.720 | 7.780 | 646,573 | +0.07(+0.91%) |
Jul 25, 2011 | 7.800 | 7.801 | 7.710 | 7.710 | 824,579 | -0.08(-1.03%) |
Jul 22, 2011 | 7.787 | 7.830 | 7.780 | 7.790 | 964,426 | +0.01(+0.13%) |
Jul 21, 2011 | 7.730 | 7.780 | 7.710 | 7.780 | 841,200 | +0.09(+1.17%) |
Jul 20, 2011 | 7.730 | 7.730 | 7.660 | 7.690 | 988,396 | -0.02(-0.26%) |
Jul 19, 2011 | 7.590 | 7.710 | 7.590 | 7.710 | 996,195 | +0.12(+1.58%) |
Jul 18, 2011 | 7.720 | 7.720 | 7.560 | 7.590 | 1,484,509 | -0.01(-0.13%) |
Jul 15, 2011 | 7.490 | 7.640 | 7.447 | 7.600 | 1,372,836 | +0.13(+1.74%) |
Jul 14, 2011 | 7.500 | 7.500 | 7.430 | 7.470 | 750,809 | -0.03(-0.40%) |
Jul 13, 2011 | 7.430 | 7.520 | 7.428 | 7.500 | 993,537 | +0.08(+1.08%) |
Jul 12, 2011 | 7.360 | 7.440 | 7.330 | 7.420 | 873,499 | +0.06(+0.82%) |
Jul 11, 2011 | 7.420 | 7.450 | 7.320 | 7.360 | 967,891 | -0.09(-1.21%) |
Jul 08, 2011 | 7.420 | 7.460 | 7.380 | 7.450 | 529,814 | -0.02(-0.27%) |
Jul 07, 2011 | 7.350 | 7.470 | 7.340 | 7.470 | 855,817 | +0.12(+1.63%) |
Jul 06, 2011 | 7.330 | 7.350 | 7.270 | 7.350 | 679,609 | +0.01(+0.14%) |
Jul 05, 2011 | 7.270 | 7.340 | 7.260 | 7.340 | 587,423 | +0.03(+0.41%) |
Jul 01, 2011 | 7.380 | 7.400 | 7.290 | 7.310 | 530,735 | -0.02(-0.27%) |
Jun 30, 2011 | 7.360 | 7.360 | 7.290 | 7.330 | 777,052 | -0.01(-0.14%) |
Jun 29, 2011 | 7.300 | 7.350 | 7.240 | 7.340 | 833,521 | +0.06(+0.82%) |
Jun 28, 2011 | 7.320 | 7.320 | 7.228 | 7.280 | 723,577 | -0.02(-0.27%) |
Jun 27, 2011 | 7.230 | 7.310 | 7.170 | 7.300 | 893,486 | +0.07(+0.97%) |
Jun 24, 2011 | 7.210 | 7.230 | 7.150 | 7.230 | 380,669 | +0.01(+0.14%) |
Jun 23, 2011 | 7.160 | 7.220 | 7.140 | 7.220 | 587,234 | +0.04(+0.56%) |
Jun 22, 2011 | 7.180 | 7.220 | 7.180 | 7.180 | 432,253 | -0.02(-0.28%) |
Jun 21, 2011 | 7.240 | 7.240 | 7.180 | 7.200 | 574,599 | +0.00(+0.00%) |
Jun 20, 2011 | 7.200 | 7.220 | 7.190 | 7.200 | 505,896 | +0.00(+0.00%) |
Jun 17, 2011 | 7.180 | 7.200 | 7.140 | 7.200 | 675,070 | +0.05(+0.70%) |
Jun 16, 2011 | 7.050 | 7.150 | 7.030 | 7.150 | 578,019 | +0.12(+1.71%) |
Jun 15, 2011 | 7.140 | 7.150 | 7.030 | 7.030 | 1,026,899 | -0.13(-1.82%) |
Jun 14, 2011 | 7.210 | 7.250 | 7.149 | 7.160 | 868,716 | -0.02(-0.28%) |
Jun 13, 2011 | 7.170 | 7.220 | 7.130 | 7.180 | 597,301 | +0.00(+0.00%) |
Jun 10, 2011 | 7.190 | 7.210 | 7.130 | 7.180 | 549,063 | -0.06(-0.83%) |
Jun 09, 2011 | 7.160 | 7.240 | 7.160 | 7.240 | 625,463 | +0.08(+1.12%) |
Jun 08, 2011 | 7.160 | 7.230 | 7.130 | 7.160 | 543,875 | -0.01(-0.14%) |
Jun 07, 2011 | 7.190 | 7.250 | 7.170 | 7.170 | 574,335 | +0.00(+0.00%) |
Jun 06, 2011 | 7.340 | 7.340 | 7.170 | 7.170 | 1,093,707 | -0.15(-2.05%) |
Jun 03, 2011 | 7.200 | 7.330 | 7.200 | 7.320 | 437,988 | +0.13(+1.81%) |
May 24, 2011 | 7.160 | 7.190 | 7.070 | 7.190 | 692,078 | +0.08(+1.13%) |
May 23, 2011 | 7.100 | 7.130 | 7.050 | 7.110 | 953,108 | -0.03(-0.41%) |
May 20, 2011 | 7.160 | 7.170 | 7.120 | 7.139 | 626,110 | -0.02(-0.29%) |
May 19, 2011 | 7.160 | 7.170 | 7.110 | 7.160 | 452,842 | +0.03(+0.42%) |
May 18, 2011 | 7.200 | 7.200 | 7.130 | 7.130 | 605,071 | -0.05(-0.70%) |
May 17, 2011 | 7.220 | 7.220 | 7.090 | 7.180 | 888,986 | -0.01(-0.14%) |
May 16, 2011 | 7.150 | 7.200 | 7.140 | 7.190 | 626,488 | +0.03(+0.42%) |
May 13, 2011 | 7.200 | 7.230 | 7.040 | 7.160 | 1,062,925 | -0.02(-0.28%) |
May 12, 2011 | 7.200 | 7.220 | 7.150 | 7.180 | 657,701 | -0.05(-0.69%) |
May 11, 2011 | 7.290 | 7.291 | 7.150 | 7.230 | 598,549 | -0.07(-0.96%) |
May 10, 2011 | 7.220 | 7.310 | 7.200 | 7.300 | 750,600 | +0.11(+1.53%) |
May 09, 2011 | 7.150 | 7.190 | 7.070 | 7.190 | 541,312 | +0.08(+1.13%) |
May 06, 2011 | 7.020 | 7.150 | 7.010 | 7.110 | 1,196,435 | +0.13(+1.86%) |
May 05, 2011 | 7.130 | 7.160 | 6.920 | 6.980 | 1,606,950 | -0.18(-2.51%) |
May 04, 2011 | 7.220 | 7.240 | 7.160 | 7.160 | 815,502 | -0.09(-1.24%) |
May 03, 2011 | 7.410 | 7.410 | 7.220 | 7.250 | 605,526 | -0.05(-0.68%) |
May 02, 2011 | 7.280 | 7.300 | 7.270 | 7.300 | 823,877 | -0.04(-0.54%) |
Apr 29, 2011 | 7.320 | 7.350 | 7.280 | 7.340 | 719,666 | +0.07(+0.96%) |
Apr 28, 2011 | 7.190 | 7.350 | 7.190 | 7.270 | 1,342,969 | +0.07(+0.97%) |
Apr 27, 2011 | 7.210 | 7.230 | 7.180 | 7.200 | 1,027,900 | -0.01(-0.14%) |
Apr 26, 2011 | 7.170 | 7.220 | 7.150 | 7.210 | 817,331 | +0.04(+0.56%) |
Apr 25, 2011 | 7.160 | 7.170 | 7.130 | 7.170 | 644,671 | +0.03(+0.42%) |
Apr 21, 2011 | 7.140 | 7.140 | 7.100 | 7.140 | 406,696 | +0.03(+0.42%) |
Apr 20, 2011 | 7.100 | 7.140 | 7.080 | 7.110 | 623,867 | +0.04(+0.57%) |
Apr 19, 2011 | 7.050 | 7.070 | 7.020 | 7.070 | 554,710 | +0.05(+0.71%) |
Apr 18, 2011 | 7.010 | 7.050 | 6.960 | 7.020 | 685,960 | +0.01(+0.14%) |
Apr 15, 2011 | 7.030 | 7.050 | 6.970 | 7.010 | 751,919 | +0.00(+0.00%) |
Apr 14, 2011 | 6.970 | 7.020 | 6.960 | 7.010 | 620,054 | +0.03(+0.43%) |
Apr 13, 2011 | 6.940 | 7.000 | 6.940 | 6.980 | 658,590 | +0.06(+0.87%) |
Apr 12, 2011 | 6.920 | 6.968 | 6.900 | 6.920 | 717,613 | -0.03(-0.43%) |
Apr 11, 2011 | 7.000 | 7.040 | 6.950 | 6.950 | 512,511 | -0.03(-0.43%) |
Apr 08, 2011 | 7.030 | 7.030 | 6.970 | 6.980 | 542,854 | +0.03(+0.43%) |
Apr 07, 2011 | 6.980 | 7.000 | 6.930 | 6.950 | 681,825 | -0.03(-0.43%) |
Apr 06, 2011 | 6.990 | 7.020 | 6.970 | 6.980 | 606,104 | +0.00(+0.00%) |
Apr 05, 2011 | 6.980 | 7.000 | 6.950 | 6.980 | 605,943 | +0.00(+0.00%) |
Apr 04, 2011 | 6.960 | 6.990 | 6.940 | 6.980 | 616,425 | +0.01(+0.14%) |