Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.324 | 2.388 | 2.278 | 2.333 | 468,669 | +0.00(+0.00%) |
Apr 27, 2012 | 2.333 | 2.342 | 2.278 | 2.333 | 514,119 | +0.01(+0.39%) |
Apr 26, 2012 | 2.260 | 2.324 | 2.242 | 2.324 | 354,302 | +0.05(+2.41%) |
Apr 25, 2012 | 2.297 | 2.297 | 2.242 | 2.269 | 337,984 | -0.01(-0.40%) |
Apr 24, 2012 | 2.251 | 2.287 | 2.251 | 2.278 | 202,129 | +0.03(+1.21%) |
Apr 23, 2012 | 2.324 | 2.324 | 2.233 | 2.251 | 445,418 | -0.09(-3.89%) |
Apr 20, 2012 | 2.369 | 2.424 | 2.324 | 2.342 | 638,281 | +0.02(+0.78%) |
Apr 19, 2012 | 2.306 | 2.388 | 2.297 | 2.324 | 654,286 | +0.03(+1.19%) |
Apr 18, 2012 | 2.333 | 2.333 | 2.269 | 2.297 | 407,430 | +0.02(+0.80%) |
Apr 17, 2012 | 2.242 | 2.360 | 2.224 | 2.278 | 553,485 | +0.03(+1.21%) |
Apr 16, 2012 | 2.333 | 2.351 | 2.242 | 2.251 | 539,127 | -0.08(-3.52%) |
Apr 13, 2012 | 2.369 | 2.388 | 2.333 | 2.333 | 418,572 | -0.04(-1.54%) |
Apr 12, 2012 | 2.369 | 2.388 | 2.360 | 2.369 | 436,826 | +0.00(+0.00%) |
Apr 11, 2012 | 2.369 | 2.433 | 2.360 | 2.369 | 521,189 | +0.01(+0.39%) |
Apr 10, 2012 | 2.461 | 2.470 | 2.360 | 2.360 | 697,298 | -0.08(-3.36%) |
Apr 09, 2012 | 2.506 | 2.543 | 2.433 | 2.442 | 773,915 | -0.11(-4.29%) |
Apr 05, 2012 | 2.597 | 2.606 | 2.524 | 2.552 | 664,882 | -0.05(-1.75%) |
Apr 04, 2012 | 2.670 | 2.716 | 2.597 | 2.597 | 815,554 | -0.09(-3.39%) |
Apr 03, 2012 | 2.798 | 2.825 | 2.688 | 2.688 | 711,255 | -0.11(-3.91%) |
Apr 02, 2012 | 2.789 | 2.798 | 2.734 | 2.798 | 751,594 | -0.01(-0.32%) |
Mar 30, 2012 | 2.843 | 2.889 | 2.789 | 2.807 | 584,311 | -0.01(-0.32%) |
Mar 29, 2012 | 2.889 | 2.889 | 2.798 | 2.816 | 579,871 | -0.07(-2.52%) |
Mar 28, 2012 | 2.953 | 2.971 | 2.880 | 2.889 | 489,934 | -0.07(-2.46%) |
Mar 27, 2012 | 3.043 | 3.043 | 2.962 | 2.962 | 440,878 | -0.04(-1.49%) |
Mar 26, 2012 | 3.025 | 3.043 | 2.980 | 3.007 | 656,653 | -0.01(-0.30%) |
Mar 23, 2012 | 3.016 | 3.087 | 2.962 | 3.016 | 587,264 | +0.00(+0.00%) |
Mar 22, 2012 | 3.016 | 3.016 | 2.962 | 3.016 | 654,006 | +0.00(+0.00%) |
Mar 21, 2012 | 2.989 | 3.025 | 2.944 | 3.016 | 429,387 | +0.06(+2.13%) |
Mar 20, 2012 | 2.863 | 3.016 | 2.845 | 2.953 | 1,152,658 | +0.09(+3.13%) |
Mar 19, 2012 | 3.016 | 3.016 | 2.854 | 2.863 | 642,924 | -0.13(-4.20%) |
Mar 16, 2012 | 2.899 | 3.043 | 2.881 | 2.989 | 2,064,538 | +0.09(+3.10%) |
Mar 15, 2012 | 2.854 | 2.899 | 2.836 | 2.899 | 730,575 | +0.04(+1.57%) |
Mar 14, 2012 | 2.845 | 2.872 | 2.818 | 2.854 | 335,287 | -0.01(-0.31%) |
Mar 13, 2012 | 2.809 | 2.872 | 2.792 | 2.863 | 790,839 | +0.05(+1.92%) |
Mar 12, 2012 | 2.854 | 2.908 | 2.782 | 2.809 | 920,223 | -0.04(-1.26%) |
Mar 09, 2012 | 2.800 | 2.872 | 2.764 | 2.845 | 959,435 | +0.04(+1.60%) |
Mar 08, 2012 | 2.818 | 2.863 | 2.764 | 2.800 | 512,053 | +0.01(+0.32%) |
Mar 07, 2012 | 2.962 | 2.962 | 2.782 | 2.791 | 1,139,047 | -0.06(-2.20%) |
Mar 06, 2012 | 2.944 | 2.944 | 2.702 | 2.854 | 1,421,575 | -0.13(-4.22%) |
Mar 05, 2012 | 3.087 | 3.087 | 2.953 | 2.980 | 2,108,667 | -0.02(-0.60%) |
Mar 02, 2012 | 2.962 | 3.348 | 2.917 | 2.998 | 4,234,738 | +0.22(+8.09%) |
Mar 01, 2012 | 2.845 | 2.854 | 2.764 | 2.773 | 722,385 | -0.10(-3.44%) |
Feb 29, 2012 | 2.746 | 2.872 | 2.693 | 2.872 | 1,344,190 | +0.13(+4.92%) |
Feb 28, 2012 | 2.746 | 2.845 | 2.720 | 2.737 | 720,780 | +0.00(+0.00%) |
Feb 27, 2012 | 2.773 | 2.809 | 2.728 | 2.737 | 681,105 | -0.06(-2.24%) |
Feb 24, 2012 | 2.755 | 2.890 | 2.755 | 2.800 | 573,546 | +0.03(+0.97%) |
Feb 23, 2012 | 2.755 | 2.800 | 2.746 | 2.773 | 431,041 | +0.04(+1.31%) |
Feb 22, 2012 | 2.872 | 2.890 | 2.711 | 2.737 | 803,752 | -0.14(-4.98%) |
Feb 21, 2012 | 2.881 | 2.917 | 2.845 | 2.881 | 950,887 | +0.05(+1.90%) |
Feb 17, 2012 | 2.737 | 2.872 | 2.711 | 2.827 | 1,415,168 | +0.13(+5.00%) |
Feb 16, 2012 | 2.621 | 2.728 | 2.549 | 2.693 | 1,125,620 | +0.09(+3.45%) |
Feb 15, 2012 | 2.513 | 2.746 | 2.486 | 2.603 | 2,090,548 | +0.09(+3.57%) |
Feb 14, 2012 | 2.495 | 2.531 | 2.495 | 2.513 | 318,720 | +0.00(+0.00%) |
Feb 13, 2012 | 2.522 | 2.558 | 2.486 | 2.513 | 784,427 | -0.01(-0.36%) |
Feb 10, 2012 | 2.513 | 2.567 | 2.504 | 2.522 | 403,640 | -0.02(-0.71%) |
Feb 09, 2012 | 2.558 | 2.567 | 2.513 | 2.540 | 595,418 | -0.03(-1.05%) |
Feb 08, 2012 | 2.558 | 2.585 | 2.531 | 2.567 | 473,310 | +0.03(+1.06%) |
Feb 07, 2012 | 2.594 | 2.603 | 2.540 | 2.540 | 536,461 | -0.03(-1.05%) |
Feb 06, 2012 | 2.558 | 2.594 | 2.540 | 2.567 | 356,840 | +0.01(+0.35%) |
Feb 03, 2012 | 2.522 | 2.576 | 2.504 | 2.558 | 877,221 | +0.08(+3.26%) |
Feb 02, 2012 | 2.459 | 2.522 | 2.441 | 2.477 | 707,404 | +0.01(+0.36%) |
Feb 01, 2012 | 2.432 | 2.468 | 2.432 | 2.468 | 713,931 | +0.03(+1.10%) |
Jan 31, 2012 | 2.468 | 2.486 | 2.423 | 2.441 | 417,532 | +0.00(+0.00%) |
Jan 30, 2012 | 2.513 | 2.540 | 2.423 | 2.441 | 509,570 | -0.09(-3.55%) |
Jan 27, 2012 | 2.495 | 2.531 | 2.468 | 2.531 | 389,383 | +0.03(+1.08%) |
Jan 26, 2012 | 2.558 | 2.603 | 2.477 | 2.504 | 683,016 | -0.06(-2.45%) |
Jan 25, 2012 | 2.621 | 2.621 | 2.513 | 2.567 | 424,924 | -0.02(-0.69%) |
Jan 24, 2012 | 2.567 | 2.621 | 2.567 | 2.585 | 436,438 | +0.02(+0.70%) |
Jan 23, 2012 | 2.549 | 2.594 | 2.531 | 2.567 | 368,243 | +0.01(+0.35%) |
Jan 20, 2012 | 2.603 | 2.649 | 2.522 | 2.558 | 774,154 | -0.08(-3.06%) |
Jan 19, 2012 | 2.504 | 2.657 | 2.441 | 2.639 | 1,209,831 | +0.13(+5.00%) |
Jan 18, 2012 | 2.468 | 2.513 | 2.423 | 2.513 | 698,984 | +0.05(+2.19%) |
Jan 17, 2012 | 2.468 | 2.594 | 2.414 | 2.459 | 799,765 | +0.01(+0.37%) |
Jan 13, 2012 | 2.432 | 2.495 | 2.378 | 2.450 | 1,000,086 | +0.02(+0.74%) |
Jan 12, 2012 | 2.369 | 2.459 | 2.360 | 2.432 | 1,168,943 | +0.07(+3.04%) |
Jan 11, 2012 | 2.414 | 2.450 | 2.316 | 2.360 | 1,147,501 | -0.05(-2.23%) |
Jan 10, 2012 | 2.432 | 2.486 | 2.405 | 2.414 | 885,544 | -0.03(-1.10%) |
Jan 09, 2012 | 2.558 | 2.567 | 2.423 | 2.441 | 1,175,993 | -0.12(-4.56%) |
Jan 06, 2012 | 2.639 | 2.639 | 2.558 | 2.558 | 677,001 | -0.08(-3.06%) |
Jan 05, 2012 | 2.648 | 2.684 | 2.585 | 2.639 | 503,447 | -0.03(-1.01%) |
Jan 04, 2012 | 2.737 | 2.746 | 2.603 | 2.666 | 967,677 | -0.04(-1.33%) |
Dec 30, 2011 | 2.666 | 2.755 | 2.603 | 2.702 | 1,583,910 | +0.04(+1.35%) |
Dec 29, 2011 | 2.621 | 2.702 | 2.531 | 2.666 | 2,291,153 | +0.05(+2.06%) |
Dec 28, 2011 | 2.746 | 2.755 | 2.612 | 2.612 | 2,085,220 | -0.16(-5.83%) |
Dec 27, 2011 | 2.879 | 2.906 | 2.773 | 2.773 | 1,828,625 | -0.13(-4.56%) |
Dec 23, 2011 | 2.941 | 3.056 | 2.870 | 2.906 | 2,117,691 | -0.97(-25.06%) |
Dec 21, 2011 | 3.745 | 3.948 | 3.710 | 3.877 | 1,131,526 | +0.11(+2.81%) |
Dec 20, 2011 | 3.763 | 3.807 | 3.648 | 3.771 | 1,223,773 | +0.04(+1.18%) |
Dec 19, 2011 | 3.957 | 4.010 | 3.710 | 3.727 | 742,309 | -0.24(-6.01%) |
Dec 16, 2011 | 3.957 | 3.975 | 3.648 | 3.966 | 2,961,953 | +0.03(+0.67%) |
Dec 15, 2011 | 4.063 | 4.151 | 3.930 | 3.939 | 1,172,269 | -0.07(-1.76%) |
Dec 14, 2011 | 4.284 | 4.381 | 3.975 | 4.010 | 1,233,576 | -0.28(-6.58%) |
Dec 13, 2011 | 4.381 | 4.407 | 4.284 | 4.293 | 529,257 | -0.04(-0.82%) |
Dec 12, 2011 | 4.310 | 4.381 | 4.310 | 4.328 | 860,543 | -0.01(-0.20%) |
Dec 09, 2011 | 4.328 | 4.372 | 4.284 | 4.337 | 922,798 | +0.03(+0.61%) |
Dec 08, 2011 | 4.487 | 4.504 | 4.310 | 4.310 | 1,276,948 | -0.21(-4.69%) |
Dec 07, 2011 | 4.655 | 4.681 | 4.496 | 4.522 | 897,852 | -0.12(-2.66%) |
Dec 06, 2011 | 4.646 | 4.734 | 4.566 | 4.646 | 690,350 | -0.04(-0.75%) |
Dec 05, 2011 | 4.716 | 4.743 | 4.557 | 4.681 | 910,202 | -0.03(-0.56%) |
Dec 02, 2011 | 4.858 | 4.858 | 4.610 | 4.708 | 956,244 | +0.06(+1.33%) |
Dec 01, 2011 | 4.602 | 4.752 | 4.593 | 4.646 | 480,970 | -0.08(-1.68%) |
Nov 30, 2011 | 4.769 | 4.769 | 4.663 | 4.725 | 803,167 | +0.04(+0.94%) |
Nov 29, 2011 | 4.769 | 4.787 | 4.619 | 4.681 | 584,607 | -0.07(-1.49%) |
Nov 28, 2011 | 4.646 | 4.761 | 4.593 | 4.752 | 654,781 | +0.21(+4.67%) |
Nov 25, 2011 | 4.672 | 4.708 | 4.460 | 4.540 | 312,560 | -0.15(-3.20%) |
Nov 23, 2011 | 4.407 | 4.769 | 4.390 | 4.690 | 1,037,351 | +0.26(+5.99%) |
Nov 22, 2011 | 4.540 | 4.699 | 4.398 | 4.425 | 795,836 | -0.32(-6.70%) |
Nov 21, 2011 | 4.496 | 4.752 | 4.434 | 4.743 | 811,573 | +0.16(+3.47%) |
Nov 18, 2011 | 4.487 | 4.619 | 4.398 | 4.584 | 757,475 | +0.19(+4.22%) |
Nov 17, 2011 | 4.328 | 4.416 | 4.293 | 4.398 | 788,795 | +0.05(+1.22%) |
Nov 16, 2011 | 4.434 | 4.477 | 4.240 | 4.346 | 1,569,083 | -0.11(-2.38%) |
Nov 15, 2011 | 4.540 | 4.602 | 4.443 | 4.451 | 1,073,827 | -0.08(-1.75%) |
Nov 14, 2011 | 4.761 | 4.761 | 4.522 | 4.531 | 1,109,166 | -0.15(-3.21%) |
Nov 11, 2011 | 4.337 | 4.708 | 4.284 | 4.681 | 2,399,113 | +0.42(+9.73%) |
Nov 10, 2011 | 4.867 | 4.937 | 4.240 | 4.266 | 3,812,587 | -0.42(-8.87%) |
Nov 09, 2011 | 5.520 | 5.520 | 4.390 | 4.681 | 8,318,515 | -1.84(-28.18%) |
Nov 08, 2011 | 6.271 | 6.571 | 6.183 | 6.518 | 670,492 | +0.34(+5.43%) |
Nov 07, 2011 | 6.819 | 6.907 | 6.156 | 6.183 | 1,520,671 | -0.62(-9.09%) |
Nov 04, 2011 | 6.845 | 6.845 | 6.713 | 6.801 | 866,245 | -0.12(-1.79%) |
Nov 03, 2011 | 6.721 | 6.933 | 6.527 | 6.925 | 981,070 | +0.23(+3.43%) |
Nov 02, 2011 | 6.395 | 6.704 | 6.209 | 6.695 | 1,445,316 | +0.42(+6.76%) |
Nov 01, 2011 | 6.121 | 6.349 | 5.988 | 6.271 | 908,385 | +0.03(+0.42%) |
Oct 31, 2011 | 6.161 | 6.289 | 6.094 | 6.244 | 782,806 | +0.06(+1.00%) |
Oct 28, 2011 | 5.821 | 6.191 | 5.741 | 6.183 | 1,331,107 | +0.36(+6.22%) |
Oct 27, 2011 | 5.741 | 5.909 | 5.662 | 5.821 | 1,242,813 | +0.24(+4.27%) |
Oct 26, 2011 | 5.529 | 5.609 | 5.370 | 5.582 | 816,120 | +0.12(+2.27%) |
Oct 25, 2011 | 5.476 | 5.529 | 5.441 | 5.458 | 542,698 | -0.07(-1.28%) |
Oct 24, 2011 | 5.520 | 5.635 | 5.432 | 5.529 | 1,230,841 | -0.03(-0.48%) |
Oct 21, 2011 | 5.715 | 5.741 | 5.485 | 5.556 | 885,118 | -0.05(-0.94%) |
Oct 20, 2011 | 5.838 | 5.838 | 5.600 | 5.609 | 527,577 | -0.11(-1.85%) |
Oct 19, 2011 | 5.821 | 5.865 | 5.688 | 5.715 | 491,977 | +0.04(+0.62%) |
Oct 18, 2011 | 5.609 | 5.706 | 5.520 | 5.679 | 511,425 | +0.11(+1.90%) |
Oct 17, 2011 | 5.547 | 5.617 | 5.520 | 5.573 | 456,533 | -0.04(-0.63%) |
Oct 14, 2011 | 5.829 | 5.891 | 5.591 | 5.609 | 714,797 | -0.14(-2.46%) |
Oct 13, 2011 | 5.653 | 5.750 | 5.582 | 5.750 | 319,188 | +0.05(+0.93%) |
Oct 12, 2011 | 5.591 | 5.697 | 5.538 | 5.697 | 540,310 | +0.17(+3.04%) |
Oct 11, 2011 | 5.511 | 5.529 | 5.476 | 5.529 | 566,888 | +0.03(+0.56%) |
Oct 10, 2011 | 5.414 | 5.511 | 5.379 | 5.498 | 463,663 | +0.14(+2.55%) |
Oct 07, 2011 | 5.635 | 5.670 | 5.344 | 5.361 | 593,754 | -0.28(-5.01%) |
Oct 06, 2011 | 5.723 | 5.759 | 5.503 | 5.644 | 653,550 | -0.08(-1.39%) |
Oct 05, 2011 | 5.388 | 5.732 | 5.370 | 5.723 | 1,022,251 | +0.36(+6.75%) |
Oct 04, 2011 | 5.140 | 5.370 | 4.937 | 5.361 | 1,260,803 | +0.14(+2.71%) |
Oct 03, 2011 | 5.759 | 5.776 | 5.220 | 5.220 | 1,343,612 | -0.57(-9.77%) |
Sep 30, 2011 | 5.856 | 6.015 | 5.768 | 5.785 | 659,294 | -0.17(-2.82%) |
Sep 29, 2011 | 6.130 | 6.183 | 5.873 | 5.953 | 667,348 | -0.08(-1.32%) |
Sep 28, 2011 | 6.156 | 6.359 | 6.015 | 6.032 | 624,427 | -0.12(-1.94%) |
Sep 27, 2011 | 6.203 | 6.255 | 6.126 | 6.152 | 1,005,236 | -0.02(-0.28%) |
Sep 26, 2011 | 6.332 | 6.392 | 6.126 | 6.169 | 954,859 | -0.10(-1.64%) |
Sep 23, 2011 | 6.126 | 6.289 | 6.126 | 6.272 | 620,028 | +0.15(+2.38%) |
Sep 22, 2011 | 6.092 | 6.237 | 6.066 | 6.126 | 997,245 | -0.04(-0.69%) |
Sep 21, 2011 | 6.229 | 6.297 | 6.143 | 6.169 | 792,407 | +0.08(+1.27%) |
Sep 20, 2011 | 6.066 | 6.218 | 6.049 | 6.092 | 572,098 | +0.04(+0.71%) |
Sep 19, 2011 | 6.083 | 6.126 | 5.912 | 6.049 | 855,846 | -0.01(-0.14%) |
Sep 16, 2011 | 6.126 | 6.177 | 6.049 | 6.057 | 1,225,917 | +0.02(+0.28%) |
Sep 15, 2011 | 6.434 | 6.443 | 6.015 | 6.040 | 1,266,445 | -0.39(-6.00%) |
Sep 14, 2011 | 6.340 | 6.460 | 6.229 | 6.426 | 443,277 | +0.12(+1.90%) |
Sep 13, 2011 | 6.169 | 6.323 | 6.083 | 6.306 | 643,722 | +0.20(+3.23%) |
Sep 12, 2011 | 6.092 | 6.220 | 6.040 | 6.109 | 614,876 | -0.06(-0.97%) |
Sep 09, 2011 | 6.246 | 6.280 | 6.083 | 6.169 | 707,585 | -0.11(-1.77%) |
Sep 08, 2011 | 6.349 | 6.460 | 6.280 | 6.280 | 413,306 | -0.10(-1.61%) |
Sep 07, 2011 | 6.255 | 6.392 | 6.203 | 6.383 | 634,350 | +0.21(+3.47%) |
Sep 06, 2011 | 6.143 | 6.263 | 6.126 | 6.169 | 667,043 | -0.09(-1.50%) |
Sep 02, 2011 | 6.383 | 6.460 | 6.263 | 6.263 | 791,895 | -0.21(-3.31%) |
Sep 01, 2011 | 6.520 | 6.649 | 6.404 | 6.477 | 933,407 | -0.03(-0.53%) |
Aug 31, 2011 | 6.340 | 6.512 | 6.340 | 6.512 | 1,189,184 | +0.19(+2.98%) |
Aug 30, 2011 | 6.255 | 6.409 | 6.169 | 6.323 | 761,551 | +0.07(+1.10%) |
Aug 29, 2011 | 6.177 | 6.263 | 6.066 | 6.255 | 971,790 | +0.11(+1.81%) |
Aug 26, 2011 | 6.083 | 6.255 | 6.057 | 6.143 | 477,589 | +0.05(+0.84%) |
Aug 25, 2011 | 6.332 | 6.417 | 6.083 | 6.092 | 607,803 | -0.19(-3.00%) |
Aug 24, 2011 | 6.314 | 6.349 | 6.143 | 6.280 | 551,058 | -0.02(-0.27%) |
Aug 23, 2011 | 6.083 | 6.297 | 6.083 | 6.297 | 703,438 | +0.23(+3.81%) |
Aug 22, 2011 | 6.169 | 6.177 | 6.040 | 6.066 | 597,103 | +0.03(+0.57%) |
Aug 19, 2011 | 5.997 | 6.160 | 5.997 | 6.032 | 673,397 | -0.03(-0.42%) |
Aug 18, 2011 | 6.126 | 6.177 | 6.006 | 6.057 | 1,090,409 | -0.15(-2.48%) |
Aug 17, 2011 | 6.212 | 6.247 | 6.100 | 6.212 | 759,743 | +0.10(+1.68%) |
Aug 16, 2011 | 6.417 | 6.417 | 6.109 | 6.109 | 1,079,345 | -0.32(-4.93%) |
Aug 15, 2011 | 6.169 | 6.443 | 6.169 | 6.426 | 975,551 | +0.32(+5.19%) |
Aug 12, 2011 | 6.083 | 6.169 | 5.997 | 6.109 | 1,052,287 | +0.09(+1.57%) |
Aug 11, 2011 | 6.229 | 6.314 | 5.980 | 6.015 | 2,046,106 | -0.04(-0.64%) |
Aug 10, 2011 | 5.997 | 6.246 | 5.884 | 6.053 | 1,842,551 | +0.20(+3.44%) |
Aug 09, 2011 | 5.723 | 5.860 | 5.423 | 5.852 | 2,258,806 | +0.21(+3.80%) |
Aug 08, 2011 | 5.912 | 5.972 | 5.638 | 5.638 | 2,305,131 | -0.45(-7.32%) |
Aug 05, 2011 | 6.306 | 6.486 | 6.075 | 6.083 | 1,617,270 | -0.15(-2.47%) |
Aug 04, 2011 | 6.537 | 6.537 | 6.212 | 6.237 | 1,549,946 | -0.32(-4.84%) |
Aug 03, 2011 | 6.614 | 6.640 | 6.469 | 6.554 | 878,437 | -0.02(-0.26%) |
Aug 02, 2011 | 6.597 | 6.666 | 6.490 | 6.572 | 1,521,952 | +0.04(+0.66%) |
Aug 01, 2011 | 6.623 | 6.623 | 6.314 | 6.529 | 1,827,941 | +0.33(+5.39%) |
Jul 29, 2011 | 6.109 | 6.297 | 5.869 | 6.195 | 1,545,150 | -0.19(-2.95%) |
Jul 28, 2011 | 6.426 | 6.430 | 6.340 | 6.383 | 806,719 | -0.05(-0.80%) |
Jul 27, 2011 | 6.520 | 6.529 | 6.434 | 6.434 | 839,991 | -0.10(-1.57%) |
Jul 26, 2011 | 6.606 | 6.640 | 6.512 | 6.537 | 718,147 | -0.04(-0.65%) |
Jul 25, 2011 | 6.640 | 6.674 | 6.503 | 6.580 | 749,490 | -0.06(-0.90%) |
Jul 22, 2011 | 6.640 | 6.734 | 6.554 | 6.640 | 531,318 | -0.01(-0.13%) |
Jul 21, 2011 | 6.512 | 6.674 | 6.494 | 6.649 | 1,226,570 | +0.15(+2.37%) |
Jul 20, 2011 | 6.777 | 6.802 | 6.392 | 6.494 | 1,672,717 | -0.23(-3.44%) |
Jul 19, 2011 | 6.846 | 6.888 | 6.691 | 6.726 | 870,225 | -0.04(-0.63%) |
Jul 18, 2011 | 7.051 | 7.077 | 6.623 | 6.769 | 1,980,849 | -0.33(-4.70%) |
Jul 15, 2011 | 7.137 | 7.214 | 7.094 | 7.103 | 845,406 | -0.02(-0.24%) |
Jul 14, 2011 | 7.385 | 7.420 | 7.094 | 7.120 | 1,309,758 | -0.25(-3.37%) |
Jul 13, 2011 | 7.403 | 7.479 | 7.351 | 7.368 | 606,058 | -0.02(-0.23%) |
Jul 12, 2011 | 7.385 | 7.445 | 7.377 | 7.385 | 579,212 | -0.02(-0.23%) |
Jul 11, 2011 | 7.480 | 7.497 | 7.403 | 7.403 | 638,441 | -0.09(-1.26%) |
Jul 08, 2011 | 7.505 | 7.565 | 7.480 | 7.497 | 526,121 | -0.05(-0.68%) |
Jul 07, 2011 | 7.591 | 7.643 | 7.531 | 7.548 | 738,143 | +0.02(+0.23%) |
Jul 06, 2011 | 7.625 | 7.643 | 7.505 | 7.531 | 619,895 | -0.06(-0.79%) |
Jul 05, 2011 | 7.668 | 7.711 | 7.574 | 7.591 | 562,182 | -0.09(-1.12%) |
Jul 01, 2011 | 7.600 | 7.711 | 7.565 | 7.677 | 847,133 | +0.08(+1.01%) |
Jun 30, 2011 | 7.548 | 7.600 | 7.523 | 7.600 | 469,700 | +0.03(+0.45%) |
Jun 29, 2011 | 7.523 | 7.574 | 7.497 | 7.565 | 420,802 | +0.05(+0.68%) |
Jun 28, 2011 | 7.557 | 7.608 | 7.471 | 7.514 | 650,542 | +0.03(+0.40%) |
Jun 27, 2011 | 7.563 | 7.601 | 7.484 | 7.484 | 1,120,058 | -0.03(-0.33%) |
Jun 24, 2011 | 7.584 | 7.601 | 7.506 | 7.509 | 1,884,251 | -0.04(-0.55%) |
Jun 23, 2011 | 7.534 | 7.609 | 7.359 | 7.551 | 850,088 | +0.02(+0.22%) |
Jun 22, 2011 | 7.543 | 7.576 | 7.509 | 7.534 | 713,906 | +0.01(+0.11%) |
Jun 21, 2011 | 7.559 | 7.568 | 7.476 | 7.526 | 899,709 | +0.03(+0.45%) |
Jun 20, 2011 | 7.442 | 7.492 | 7.325 | 7.492 | 570,332 | +0.12(+1.59%) |
Jun 17, 2011 | 7.342 | 7.417 | 7.258 | 7.375 | 1,145,028 | +0.08(+1.03%) |
Jun 16, 2011 | 7.367 | 7.417 | 7.292 | 7.300 | 576,846 | -0.07(-0.91%) |
Jun 15, 2011 | 7.392 | 7.442 | 7.308 | 7.367 | 542,877 | -0.06(-0.79%) |
Jun 14, 2011 | 7.367 | 7.467 | 7.325 | 7.425 | 696,982 | +0.14(+1.95%) |
Jun 13, 2011 | 7.417 | 7.484 | 7.283 | 7.283 | 698,580 | -0.13(-1.69%) |
Jun 10, 2011 | 7.359 | 7.476 | 7.359 | 7.409 | 697,019 | +0.01(+0.11%) |
Jun 09, 2011 | 7.400 | 7.425 | 7.325 | 7.400 | 494,800 | +0.03(+0.45%) |
Jun 08, 2011 | 7.283 | 7.400 | 7.233 | 7.367 | 695,402 | +0.08(+1.03%) |
Jun 07, 2011 | 7.275 | 7.367 | 7.225 | 7.292 | 613,894 | +0.05(+0.69%) |
Jun 06, 2011 | 7.317 | 7.392 | 7.242 | 7.242 | 772,913 | -0.09(-1.25%) |
Jun 03, 2011 | 7.317 | 7.425 | 7.317 | 7.333 | 755,309 | -0.17(-2.23%) |
May 24, 2011 | 7.400 | 7.526 | 7.375 | 7.501 | 819,419 | +0.11(+1.47%) |
May 23, 2011 | 7.442 | 7.509 | 7.375 | 7.392 | 534,979 | -0.12(-1.56%) |
May 20, 2011 | 7.350 | 7.584 | 7.350 | 7.509 | 1,037,413 | +0.16(+2.22%) |
May 19, 2011 | 7.543 | 7.609 | 7.267 | 7.346 | 1,786,269 | -0.14(-1.84%) |
May 18, 2011 | 7.543 | 7.584 | 7.476 | 7.484 | 1,102,359 | -0.01(-0.11%) |
May 17, 2011 | 7.526 | 7.593 | 7.492 | 7.492 | 715,542 | -0.03(-0.44%) |
May 16, 2011 | 7.601 | 7.669 | 7.526 | 7.526 | 590,761 | -0.08(-0.99%) |
May 13, 2011 | 7.760 | 7.760 | 7.526 | 7.601 | 703,789 | -0.13(-1.73%) |
May 12, 2011 | 7.660 | 7.760 | 7.651 | 7.735 | 374,288 | +0.04(+0.54%) |
May 11, 2011 | 7.701 | 7.768 | 7.651 | 7.693 | 561,730 | -0.02(-0.22%) |
May 10, 2011 | 7.676 | 7.768 | 7.609 | 7.710 | 1,826,857 | +0.08(+0.99%) |
May 09, 2011 | 7.593 | 7.727 | 7.584 | 7.635 | 831,658 | +0.05(+0.66%) |
May 06, 2011 | 7.601 | 7.718 | 7.551 | 7.584 | 929,189 | +0.03(+0.33%) |
May 05, 2011 | 7.484 | 7.635 | 7.342 | 7.559 | 2,485,069 | +0.08(+1.12%) |
May 04, 2011 | 7.735 | 7.793 | 7.467 | 7.476 | 3,192,274 | -0.55(-6.88%) |
May 03, 2011 | 7.944 | 8.132 | 7.944 | 8.028 | 568,463 | +0.08(+0.95%) |