Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.872 | 6.913 | 6.731 | 6.861 | 3,655,637 | +0.01(+0.11%) |
May 30, 2012 | 6.842 | 6.913 | 6.842 | 6.853 | 1,145,374 | -0.01(-0.11%) |
May 29, 2012 | 6.779 | 6.902 | 6.764 | 6.861 | 1,253,762 | +0.10(+1.48%) |
May 25, 2012 | 6.764 | 6.798 | 6.727 | 6.760 | 695,045 | +0.01(+0.11%) |
May 24, 2012 | 6.738 | 6.757 | 6.686 | 6.753 | 766,085 | +0.02(+0.28%) |
May 23, 2012 | 6.597 | 6.734 | 6.590 | 6.734 | 1,117,885 | +0.10(+1.45%) |
May 22, 2012 | 6.679 | 6.779 | 6.610 | 6.638 | 1,376,600 | -0.06(-0.89%) |
May 21, 2012 | 6.523 | 6.697 | 6.508 | 6.697 | 1,978,289 | +0.20(+3.09%) |
May 18, 2012 | 6.690 | 6.690 | 6.486 | 6.497 | 3,668,268 | -0.20(-3.05%) |
May 17, 2012 | 6.928 | 6.939 | 6.697 | 6.701 | 2,360,028 | -0.23(-3.37%) |
May 16, 2012 | 7.006 | 7.017 | 6.924 | 6.935 | 1,269,457 | -0.09(-1.27%) |
May 15, 2012 | 6.998 | 7.039 | 6.946 | 7.024 | 2,000,181 | -0.01(-0.16%) |
May 14, 2012 | 6.931 | 7.039 | 6.816 | 7.035 | 2,361,210 | -0.14(-1.97%) |
May 11, 2012 | 7.173 | 7.203 | 7.162 | 7.177 | 2,082,735 | -0.01(-0.15%) |
May 10, 2012 | 7.199 | 7.210 | 7.169 | 7.188 | 2,320,508 | +0.00(+0.05%) |
May 09, 2012 | 7.151 | 7.206 | 7.151 | 7.184 | 3,495,663 | -0.01(-0.21%) |
May 08, 2012 | 7.165 | 7.221 | 7.160 | 7.199 | 11,738,354 | -0.33(-4.39%) |
May 07, 2012 | 7.411 | 7.541 | 7.314 | 7.529 | 1,363,536 | +0.11(+1.50%) |
May 04, 2012 | 7.251 | 7.451 | 7.243 | 7.418 | 918,674 | +0.16(+2.20%) |
May 03, 2012 | 7.433 | 7.678 | 7.243 | 7.258 | 1,876,605 | -0.10(-1.41%) |
May 02, 2012 | 7.451 | 7.451 | 7.299 | 7.362 | 1,706,716 | -0.10(-1.34%) |
May 01, 2012 | 7.570 | 7.596 | 7.451 | 7.463 | 1,774,972 | -0.07(-0.99%) |
Apr 30, 2012 | 7.459 | 7.626 | 7.459 | 7.537 | 2,175,104 | +0.06(+0.79%) |
Apr 27, 2012 | 7.429 | 7.492 | 7.418 | 7.477 | 877,966 | +0.05(+0.65%) |
Apr 26, 2012 | 7.396 | 7.455 | 7.370 | 7.429 | 943,091 | +0.03(+0.45%) |
Apr 25, 2012 | 7.433 | 7.433 | 7.396 | 7.396 | 1,263,184 | +0.00(+0.05%) |
Apr 24, 2012 | 7.303 | 7.392 | 7.303 | 7.392 | 723,345 | +0.09(+1.22%) |
Apr 23, 2012 | 7.292 | 7.351 | 7.255 | 7.303 | 647,368 | -0.03(-0.46%) |
Apr 20, 2012 | 7.295 | 7.347 | 7.277 | 7.336 | 1,244,662 | +0.06(+0.82%) |
Apr 19, 2012 | 7.225 | 7.316 | 7.184 | 7.277 | 1,003,489 | +0.06(+0.88%) |
Apr 18, 2012 | 7.169 | 7.243 | 7.136 | 7.214 | 961,829 | +0.03(+0.47%) |
Apr 17, 2012 | 7.151 | 7.180 | 7.084 | 7.180 | 1,024,035 | +0.04(+0.62%) |
Apr 16, 2012 | 7.080 | 7.136 | 7.039 | 7.136 | 1,089,214 | +0.09(+1.32%) |
Apr 13, 2012 | 6.965 | 7.054 | 6.921 | 7.043 | 851,559 | +0.06(+0.90%) |
Apr 12, 2012 | 6.887 | 6.983 | 6.887 | 6.980 | 828,921 | +0.11(+1.62%) |
Apr 11, 2012 | 6.775 | 6.883 | 6.757 | 6.868 | 674,504 | +0.10(+1.48%) |
Apr 10, 2012 | 6.887 | 6.920 | 6.749 | 6.768 | 970,562 | -0.10(-1.51%) |
Apr 09, 2012 | 6.753 | 6.905 | 6.746 | 6.872 | 804,824 | +0.09(+1.37%) |
Apr 05, 2012 | 6.812 | 6.824 | 6.757 | 6.779 | 907,722 | -0.04(-0.55%) |
Apr 04, 2012 | 6.868 | 6.902 | 6.809 | 6.816 | 904,869 | -0.08(-1.18%) |
Apr 03, 2012 | 7.006 | 7.006 | 6.890 | 6.898 | 799,157 | -0.12(-1.69%) |
Apr 02, 2012 | 6.950 | 7.017 | 6.916 | 7.017 | 1,194,643 | +0.08(+1.18%) |
Mar 30, 2012 | 6.972 | 6.983 | 6.935 | 6.935 | 1,017,590 | -0.02(-0.27%) |
Mar 29, 2012 | 6.916 | 6.965 | 6.913 | 6.954 | 777,079 | +0.01(+0.16%) |
Mar 28, 2012 | 6.961 | 7.009 | 6.916 | 6.942 | 717,777 | -0.01(-0.11%) |
Mar 27, 2012 | 6.942 | 7.009 | 6.939 | 6.950 | 1,001,389 | +0.00(+0.00%) |
Mar 26, 2012 | 6.931 | 6.968 | 6.931 | 6.950 | 1,019,593 | +0.06(+0.92%) |
Mar 23, 2012 | 6.786 | 6.913 | 6.768 | 6.887 | 1,131,777 | +0.10(+1.53%) |
Mar 22, 2012 | 6.801 | 6.835 | 6.768 | 6.783 | 574,304 | -0.04(-0.60%) |
Mar 21, 2012 | 6.853 | 6.857 | 6.794 | 6.824 | 737,056 | +0.01(+0.16%) |
Mar 20, 2012 | 6.853 | 6.864 | 6.809 | 6.812 | 597,666 | -0.06(-0.86%) |
Mar 19, 2012 | 6.853 | 6.909 | 6.846 | 6.872 | 1,138,391 | -0.01(-0.22%) |
Mar 16, 2012 | 6.894 | 6.931 | 6.853 | 6.887 | 1,251,681 | +0.00(+0.05%) |
Mar 15, 2012 | 6.857 | 6.909 | 6.779 | 6.883 | 1,304,734 | +0.02(+0.32%) |
Mar 14, 2012 | 6.968 | 6.968 | 6.861 | 6.861 | 847,012 | -0.10(-1.39%) |
Mar 13, 2012 | 6.928 | 6.976 | 6.898 | 6.957 | 931,822 | +0.07(+0.97%) |
Mar 12, 2012 | 7.021 | 7.021 | 6.876 | 6.890 | 983,352 | -0.10(-1.38%) |
Mar 09, 2012 | 7.009 | 7.013 | 6.965 | 6.987 | 1,280,955 | +0.00(+0.00%) |
Mar 08, 2012 | 7.050 | 7.058 | 6.946 | 6.987 | 1,363,140 | -0.04(-0.58%) |
Mar 07, 2012 | 6.950 | 7.050 | 6.876 | 7.028 | 1,426,655 | +0.11(+1.56%) |
Mar 06, 2012 | 6.887 | 6.980 | 6.872 | 6.920 | 1,330,807 | +0.01(+0.11%) |
Mar 05, 2012 | 6.809 | 6.916 | 6.809 | 6.913 | 2,678,194 | +0.12(+1.69%) |
Mar 02, 2012 | 6.805 | 6.864 | 6.786 | 6.798 | 1,205,026 | +0.01(+0.16%) |
Mar 01, 2012 | 6.716 | 6.801 | 6.712 | 6.786 | 1,533,206 | +0.10(+1.50%) |
Feb 29, 2012 | 6.844 | 6.850 | 6.686 | 6.686 | 2,236,805 | -0.14(-2.07%) |
Feb 28, 2012 | 6.775 | 6.842 | 6.727 | 6.827 | 2,372,924 | +0.07(+1.10%) |
Feb 27, 2012 | 6.686 | 6.757 | 6.671 | 6.753 | 1,053,875 | +0.07(+1.06%) |
Feb 24, 2012 | 6.649 | 6.768 | 6.649 | 6.682 | 2,132,655 | +0.07(+1.01%) |
Feb 23, 2012 | 6.619 | 6.630 | 6.593 | 6.616 | 1,630,879 | +0.01(+0.23%) |
Feb 22, 2012 | 6.682 | 6.686 | 6.593 | 6.601 | 912,738 | -0.05(-0.73%) |
Feb 21, 2012 | 6.697 | 6.705 | 6.649 | 6.649 | 1,411,270 | -0.02(-0.28%) |
Feb 17, 2012 | 6.686 | 6.705 | 6.664 | 6.668 | 1,663,042 | +0.00(+0.00%) |
Feb 16, 2012 | 6.682 | 6.708 | 6.645 | 6.668 | 2,310,192 | -0.00(-0.06%) |
Feb 15, 2012 | 6.723 | 6.801 | 6.671 | 6.671 | 3,341,278 | -0.29(-4.11%) |
Feb 14, 2012 | 7.021 | 7.039 | 6.950 | 6.957 | 3,412,905 | -0.06(-0.90%) |
Feb 13, 2012 | 6.994 | 7.054 | 6.961 | 7.021 | 1,776,719 | +0.06(+0.85%) |
Feb 10, 2012 | 6.928 | 6.994 | 6.928 | 6.961 | 1,272,550 | +0.00(+0.00%) |
Feb 09, 2012 | 7.002 | 7.071 | 6.942 | 6.961 | 1,850,900 | -0.05(-0.74%) |
Feb 08, 2012 | 6.690 | 7.143 | 6.612 | 7.013 | 4,099,755 | +0.40(+6.01%) |
Feb 07, 2012 | 6.597 | 6.642 | 6.586 | 6.616 | 565,344 | +0.02(+0.28%) |
Feb 06, 2012 | 6.586 | 6.616 | 6.586 | 6.597 | 1,339,562 | +0.00(+0.06%) |
Feb 03, 2012 | 6.645 | 6.675 | 6.586 | 6.593 | 1,380,227 | +0.00(+0.06%) |
Feb 02, 2012 | 6.593 | 6.612 | 6.577 | 6.590 | 1,049,123 | -0.00(-0.06%) |
Feb 01, 2012 | 6.616 | 6.649 | 6.582 | 6.593 | 1,680,199 | +0.01(+0.23%) |
Jan 31, 2012 | 6.616 | 6.616 | 6.526 | 6.578 | 1,091,777 | -0.01(-0.17%) |
Jan 30, 2012 | 6.575 | 6.597 | 6.530 | 6.590 | 576,018 | -0.00(-0.06%) |
Jan 27, 2012 | 6.630 | 6.630 | 6.582 | 6.593 | 629,040 | +0.00(+0.06%) |
Jan 26, 2012 | 6.642 | 6.668 | 6.571 | 6.590 | 660,683 | -0.02(-0.34%) |
Jan 25, 2012 | 6.597 | 6.612 | 6.571 | 6.612 | 494,999 | +0.03(+0.39%) |
Jan 24, 2012 | 6.582 | 6.601 | 6.530 | 6.586 | 545,724 | -0.01(-0.11%) |
Jan 23, 2012 | 6.571 | 6.597 | 6.519 | 6.593 | 841,286 | +0.03(+0.40%) |
Jan 20, 2012 | 6.486 | 6.634 | 6.486 | 6.567 | 944,631 | +0.09(+1.32%) |
Jan 19, 2012 | 6.504 | 6.512 | 6.467 | 6.482 | 596,925 | +0.02(+0.29%) |
Jan 18, 2012 | 6.497 | 6.497 | 6.437 | 6.463 | 545,958 | -0.01(-0.17%) |
Jan 17, 2012 | 6.486 | 6.500 | 6.471 | 6.474 | 436,079 | +0.01(+0.11%) |
Jan 13, 2012 | 6.430 | 6.474 | 6.411 | 6.467 | 331,908 | -0.00(-0.06%) |
Jan 12, 2012 | 6.463 | 6.474 | 6.404 | 6.471 | 535,927 | +0.02(+0.29%) |
Jan 11, 2012 | 6.419 | 6.456 | 6.378 | 6.452 | 453,516 | +0.03(+0.46%) |
Jan 10, 2012 | 6.315 | 6.422 | 6.307 | 6.422 | 850,523 | +0.13(+2.07%) |
Jan 09, 2012 | 6.240 | 6.296 | 6.229 | 6.292 | 518,149 | +0.07(+1.07%) |
Jan 06, 2012 | 6.270 | 6.270 | 6.211 | 6.226 | 465,652 | -0.02(-0.36%) |
Jan 05, 2012 | 6.222 | 6.274 | 6.211 | 6.248 | 746,661 | +0.03(+0.42%) |
Jan 04, 2012 | 6.237 | 6.244 | 6.203 | 6.222 | 352,667 | +0.05(+0.78%) |
Dec 30, 2011 | 6.216 | 6.237 | 6.170 | 6.174 | 341,059 | -0.05(-0.78%) |
Dec 29, 2011 | 6.196 | 6.248 | 6.192 | 6.222 | 374,489 | +0.03(+0.48%) |
Dec 28, 2011 | 6.270 | 6.270 | 6.188 | 6.192 | 446,705 | -0.04(-0.66%) |
Dec 27, 2011 | 6.278 | 6.278 | 6.200 | 6.233 | 411,255 | -0.00(-0.06%) |
Dec 23, 2011 | 6.229 | 6.252 | 6.207 | 6.237 | 366,591 | +0.01(+0.12%) |
Dec 21, 2011 | 6.233 | 6.259 | 6.203 | 6.229 | 1,180,999 | -0.01(-0.18%) |
Dec 20, 2011 | 6.259 | 6.259 | 6.226 | 6.240 | 812,610 | +0.04(+0.72%) |
Dec 19, 2011 | 6.255 | 6.255 | 6.196 | 6.196 | 748,928 | -0.03(-0.42%) |
Dec 16, 2011 | 6.233 | 6.255 | 6.196 | 6.222 | 1,536,127 | +0.04(+0.66%) |
Dec 15, 2011 | 6.226 | 6.226 | 6.092 | 6.181 | 347,267 | +0.00(+0.06%) |
Dec 14, 2011 | 6.133 | 6.192 | 6.092 | 6.177 | 459,035 | +0.00(+0.00%) |
Dec 13, 2011 | 6.203 | 6.255 | 6.174 | 6.177 | 445,828 | +0.01(+0.24%) |
Dec 12, 2011 | 6.185 | 6.192 | 6.073 | 6.162 | 357,672 | -0.07(-1.13%) |
Dec 09, 2011 | 6.081 | 6.244 | 6.081 | 6.233 | 446,853 | +0.16(+2.57%) |
Dec 08, 2011 | 6.181 | 6.203 | 6.077 | 6.077 | 234,828 | -0.13(-2.09%) |
Dec 07, 2011 | 6.185 | 6.237 | 6.148 | 6.207 | 334,821 | +0.01(+0.24%) |
Dec 06, 2011 | 6.214 | 6.222 | 6.192 | 6.192 | 347,054 | -0.01(-0.18%) |
Dec 05, 2011 | 6.229 | 6.278 | 6.174 | 6.203 | 573,730 | +0.04(+0.60%) |
Dec 02, 2011 | 6.040 | 6.203 | 6.025 | 6.166 | 596,942 | +0.17(+2.79%) |
Dec 01, 2011 | 5.988 | 6.036 | 5.921 | 5.999 | 524,844 | +0.01(+0.19%) |
Nov 30, 2011 | 5.992 | 6.047 | 5.837 | 5.988 | 1,161,928 | +0.16(+2.81%) |
Nov 29, 2011 | 5.910 | 5.910 | 5.817 | 5.824 | 243,868 | -0.07(-1.13%) |
Nov 28, 2011 | 5.928 | 5.932 | 5.850 | 5.891 | 537,346 | +0.10(+1.67%) |
Nov 25, 2011 | 5.817 | 5.869 | 5.739 | 5.795 | 180,078 | -0.02(-0.32%) |
Nov 23, 2011 | 5.969 | 5.969 | 5.813 | 5.813 | 337,976 | -0.16(-2.73%) |
Nov 22, 2011 | 5.969 | 5.995 | 5.869 | 5.977 | 394,395 | +0.00(+0.00%) |
Nov 21, 2011 | 6.036 | 6.055 | 5.951 | 5.977 | 482,737 | -0.12(-1.95%) |
Nov 18, 2011 | 6.140 | 6.155 | 6.066 | 6.096 | 319,772 | -0.03(-0.55%) |
Nov 17, 2011 | 6.170 | 6.170 | 6.110 | 6.129 | 504,605 | -0.04(-0.72%) |
Nov 16, 2011 | 6.207 | 6.233 | 6.174 | 6.174 | 475,998 | -0.06(-0.95%) |
Nov 15, 2011 | 6.226 | 6.278 | 6.185 | 6.233 | 549,108 | +0.01(+0.12%) |
Nov 14, 2011 | 6.244 | 6.252 | 6.181 | 6.226 | 720,058 | -0.20(-3.07%) |
Nov 11, 2011 | 6.419 | 6.430 | 6.370 | 6.422 | 891,938 | +0.04(+0.70%) |
Nov 10, 2011 | 6.374 | 6.408 | 6.337 | 6.378 | 575,343 | +0.06(+1.00%) |
Nov 09, 2011 | 6.363 | 6.382 | 6.315 | 6.315 | 634,136 | -0.09(-1.33%) |
Nov 08, 2011 | 6.408 | 6.426 | 6.333 | 6.400 | 918,706 | +0.03(+0.47%) |
Nov 07, 2011 | 6.322 | 6.393 | 6.322 | 6.370 | 694,692 | +0.04(+0.65%) |
Nov 04, 2011 | 6.404 | 6.408 | 6.285 | 6.330 | 364,189 | -0.07(-1.05%) |
Nov 03, 2011 | 6.408 | 6.437 | 6.330 | 6.396 | 651,061 | +0.03(+0.53%) |
Nov 02, 2011 | 6.393 | 6.426 | 6.318 | 6.363 | 616,287 | +0.04(+0.65%) |
Nov 01, 2011 | 6.240 | 6.430 | 6.240 | 6.322 | 493,284 | -0.03(-0.47%) |
Oct 31, 2011 | 6.411 | 6.478 | 6.352 | 6.352 | 647,575 | -0.10(-1.55%) |
Oct 28, 2011 | 6.534 | 6.575 | 6.448 | 6.452 | 762,065 | -0.05(-0.74%) |
Oct 27, 2011 | 6.593 | 6.597 | 6.333 | 6.500 | 1,450,679 | +0.05(+0.75%) |
Oct 26, 2011 | 6.430 | 6.463 | 6.352 | 6.452 | 304,583 | +0.10(+1.58%) |
Oct 25, 2011 | 6.437 | 6.437 | 6.315 | 6.352 | 267,243 | -0.11(-1.72%) |
Oct 24, 2011 | 6.337 | 6.497 | 6.315 | 6.463 | 418,298 | +0.15(+2.35%) |
Oct 21, 2011 | 6.263 | 6.389 | 6.229 | 6.315 | 746,421 | +0.14(+2.22%) |
Oct 20, 2011 | 6.159 | 6.240 | 6.084 | 6.177 | 309,359 | +0.03(+0.54%) |
Oct 19, 2011 | 6.166 | 6.278 | 6.140 | 6.144 | 231,279 | -0.02(-0.36%) |
Oct 18, 2011 | 6.014 | 6.192 | 6.014 | 6.166 | 422,603 | +0.16(+2.72%) |
Oct 17, 2011 | 6.084 | 6.129 | 5.992 | 6.003 | 294,213 | -0.10(-1.58%) |
Oct 14, 2011 | 6.029 | 6.110 | 6.025 | 6.099 | 302,997 | +0.12(+1.99%) |
Oct 13, 2011 | 5.977 | 6.029 | 5.936 | 5.980 | 250,391 | -0.03(-0.49%) |
Oct 12, 2011 | 5.906 | 6.036 | 5.869 | 6.010 | 526,640 | +0.15(+2.60%) |
Oct 11, 2011 | 5.776 | 5.888 | 5.756 | 5.858 | 229,470 | +0.03(+0.57%) |
Oct 10, 2011 | 5.676 | 5.847 | 5.676 | 5.824 | 314,835 | +0.20(+3.57%) |
Oct 07, 2011 | 5.858 | 5.902 | 5.609 | 5.624 | 341,433 | -0.23(-3.87%) |
Oct 06, 2011 | 5.765 | 5.862 | 5.713 | 5.850 | 432,405 | +0.19(+3.41%) |
Oct 05, 2011 | 5.843 | 5.865 | 5.557 | 5.657 | 489,930 | -0.20(-3.49%) |
Oct 04, 2011 | 5.706 | 5.966 | 5.238 | 5.862 | 1,629,382 | +0.13(+2.27%) |
Oct 03, 2011 | 5.969 | 5.980 | 5.732 | 5.732 | 646,011 | -0.17(-2.96%) |
Sep 30, 2011 | 6.036 | 6.081 | 5.902 | 5.906 | 351,280 | -0.18(-2.93%) |
Sep 29, 2011 | 5.999 | 6.084 | 5.980 | 6.084 | 547,501 | +0.17(+2.89%) |
Sep 28, 2011 | 6.055 | 6.058 | 5.914 | 5.914 | 369,633 | -0.13(-2.21%) |
Sep 27, 2011 | 6.014 | 6.129 | 5.992 | 6.047 | 442,091 | +0.11(+1.81%) |
Sep 26, 2011 | 5.951 | 5.973 | 5.817 | 5.940 | 294,100 | +0.03(+0.44%) |
Sep 23, 2011 | 6.032 | 6.129 | 5.869 | 5.914 | 396,664 | -0.12(-1.97%) |
Sep 22, 2011 | 6.021 | 6.084 | 5.925 | 6.032 | 628,302 | -0.05(-0.79%) |
Sep 21, 2011 | 6.237 | 6.240 | 6.070 | 6.081 | 437,891 | -0.15(-2.44%) |
Sep 20, 2011 | 6.344 | 6.344 | 6.233 | 6.233 | 252,294 | -0.08(-1.29%) |
Sep 19, 2011 | 6.356 | 6.370 | 6.226 | 6.315 | 293,050 | -0.10(-1.51%) |
Sep 16, 2011 | 6.400 | 6.482 | 6.374 | 6.411 | 781,096 | +0.04(+0.58%) |
Sep 15, 2011 | 6.159 | 6.374 | 6.136 | 6.374 | 656,604 | +0.25(+4.06%) |
Sep 14, 2011 | 6.252 | 6.252 | 6.103 | 6.125 | 267,308 | -0.09(-1.43%) |
Sep 13, 2011 | 6.096 | 6.233 | 6.092 | 6.214 | 278,472 | +0.13(+2.20%) |
Sep 12, 2011 | 6.040 | 6.096 | 6.006 | 6.081 | 315,351 | +0.01(+0.18%) |
Sep 09, 2011 | 6.114 | 6.192 | 6.036 | 6.070 | 382,574 | -0.08(-1.27%) |
Sep 08, 2011 | 6.278 | 6.278 | 6.092 | 6.148 | 366,499 | -0.16(-2.47%) |
Sep 07, 2011 | 6.174 | 6.315 | 6.092 | 6.304 | 405,459 | +0.18(+2.97%) |
Sep 06, 2011 | 6.077 | 6.140 | 5.988 | 6.122 | 645,424 | -0.03(-0.48%) |
Sep 02, 2011 | 6.174 | 6.229 | 6.129 | 6.151 | 588,330 | -0.10(-1.60%) |
Sep 01, 2011 | 6.344 | 6.356 | 6.222 | 6.252 | 613,019 | -0.08(-1.23%) |
Aug 31, 2011 | 6.300 | 6.363 | 6.278 | 6.330 | 819,410 | +0.07(+1.13%) |
Aug 30, 2011 | 6.222 | 6.270 | 6.136 | 6.259 | 394,309 | +0.01(+0.12%) |
Aug 29, 2011 | 6.114 | 6.259 | 6.114 | 6.252 | 300,265 | +0.20(+3.25%) |
Aug 26, 2011 | 6.036 | 6.096 | 5.980 | 6.055 | 205,112 | +0.00(+0.00%) |
Aug 25, 2011 | 6.110 | 6.144 | 5.992 | 6.055 | 735,411 | -0.04(-0.61%) |
Aug 24, 2011 | 6.222 | 6.278 | 6.062 | 6.092 | 321,737 | -0.13(-2.15%) |
Aug 23, 2011 | 6.055 | 6.255 | 6.036 | 6.226 | 418,104 | +0.19(+3.14%) |
Aug 22, 2011 | 6.099 | 6.158 | 5.995 | 6.036 | 600,999 | +0.00(+0.00%) |
Aug 19, 2011 | 6.036 | 6.162 | 6.003 | 6.036 | 487,730 | -0.04(-0.73%) |
Aug 18, 2011 | 6.181 | 6.203 | 6.003 | 6.081 | 641,860 | -0.23(-3.59%) |
Aug 17, 2011 | 6.266 | 6.352 | 6.266 | 6.307 | 485,647 | +0.08(+1.25%) |
Aug 16, 2011 | 6.174 | 6.304 | 6.148 | 6.229 | 742,127 | +0.04(+0.72%) |
Aug 15, 2011 | 6.051 | 6.200 | 6.051 | 6.185 | 609,245 | +0.17(+2.84%) |
Aug 12, 2011 | 5.921 | 6.107 | 5.891 | 6.014 | 799,335 | -0.13(-2.18%) |
Aug 11, 2011 | 6.081 | 6.237 | 6.040 | 6.148 | 1,323,191 | +0.10(+1.72%) |
Aug 10, 2011 | 6.032 | 6.244 | 6.021 | 6.044 | 985,352 | -0.29(-4.57%) |
Aug 09, 2011 | 6.162 | 6.344 | 5.798 | 6.333 | 1,410,335 | +0.46(+7.77%) |
Aug 08, 2011 | 6.162 | 6.278 | 5.862 | 5.876 | 1,339,896 | -0.42(-6.67%) |
Aug 05, 2011 | 6.203 | 6.411 | 6.151 | 6.296 | 1,354,576 | +0.17(+2.73%) |
Aug 04, 2011 | 6.021 | 6.363 | 6.021 | 6.129 | 1,622,291 | +0.12(+1.91%) |
Aug 03, 2011 | 5.936 | 6.014 | 5.850 | 6.014 | 319,718 | +0.10(+1.63%) |
Aug 02, 2011 | 6.047 | 6.047 | 5.906 | 5.917 | 474,028 | -0.12(-2.03%) |
Aug 01, 2011 | 6.036 | 6.188 | 5.977 | 6.040 | 471,247 | +0.09(+1.56%) |
Jul 29, 2011 | 5.943 | 5.973 | 5.857 | 5.947 | 263,547 | -0.03(-0.56%) |
Jul 28, 2011 | 5.973 | 6.029 | 5.928 | 5.980 | 207,909 | +0.02(+0.37%) |
Jul 27, 2011 | 6.192 | 6.192 | 5.921 | 5.958 | 413,151 | -0.24(-3.89%) |
Jul 26, 2011 | 6.140 | 6.200 | 6.129 | 6.200 | 277,589 | +0.07(+1.15%) |
Jul 25, 2011 | 6.211 | 6.211 | 6.059 | 6.129 | 360,213 | -0.13(-2.08%) |
Jul 22, 2011 | 6.240 | 6.259 | 6.237 | 6.259 | 269,357 | +0.04(+0.66%) |
Jul 21, 2011 | 6.096 | 6.218 | 6.096 | 6.218 | 439,897 | +0.13(+2.07%) |
Jul 20, 2011 | 6.092 | 6.110 | 6.036 | 6.092 | 393,614 | +0.01(+0.24%) |
Jul 19, 2011 | 5.962 | 6.088 | 5.962 | 6.077 | 317,155 | +0.15(+2.51%) |
Jul 18, 2011 | 6.051 | 6.058 | 5.698 | 5.928 | 969,261 | -0.14(-2.39%) |
Jul 15, 2011 | 6.073 | 6.110 | 6.070 | 6.073 | 334,907 | +0.00(+0.00%) |
Jul 14, 2011 | 6.200 | 6.200 | 6.021 | 6.073 | 351,652 | -0.11(-1.80%) |
Jul 13, 2011 | 6.248 | 6.278 | 6.148 | 6.185 | 361,939 | -0.04(-0.60%) |
Jul 12, 2011 | 6.136 | 6.296 | 6.133 | 6.222 | 444,067 | +0.06(+1.03%) |
Jul 11, 2011 | 6.300 | 6.311 | 6.140 | 6.159 | 518,657 | -0.17(-2.70%) |
Jul 08, 2011 | 6.281 | 6.333 | 6.281 | 6.330 | 252,499 | +0.01(+0.24%) |
Jul 07, 2011 | 6.289 | 6.344 | 6.285 | 6.315 | 332,498 | +0.04(+0.65%) |
Jul 06, 2011 | 6.177 | 6.281 | 6.174 | 6.274 | 391,576 | +0.10(+1.56%) |
Jul 05, 2011 | 6.252 | 6.274 | 6.136 | 6.177 | 514,364 | -0.06(-0.95%) |
Jul 01, 2011 | 6.174 | 6.281 | 6.174 | 6.237 | 467,561 | +0.08(+1.33%) |
Jun 30, 2011 | 6.062 | 6.214 | 6.055 | 6.155 | 426,657 | +0.10(+1.66%) |
Jun 29, 2011 | 6.088 | 6.140 | 6.006 | 6.055 | 475,487 | -0.01(-0.12%) |
Jun 28, 2011 | 6.018 | 6.070 | 6.010 | 6.062 | 456,354 | +0.07(+1.12%) |
Jun 27, 2011 | 6.021 | 6.073 | 5.984 | 5.995 | 547,555 | -0.04(-0.68%) |
Jun 24, 2011 | 6.073 | 6.096 | 5.980 | 6.036 | 924,271 | -0.02(-0.31%) |
Jun 23, 2011 | 6.125 | 6.125 | 6.010 | 6.055 | 479,388 | -0.10(-1.63%) |
Jun 22, 2011 | 6.159 | 6.222 | 6.129 | 6.155 | 480,804 | -0.01(-0.18%) |
Jun 21, 2011 | 6.192 | 6.229 | 6.144 | 6.166 | 567,460 | -0.01(-0.24%) |
Jun 20, 2011 | 6.133 | 6.185 | 6.122 | 6.181 | 424,396 | +0.00(+0.06%) |
Jun 17, 2011 | 6.240 | 6.248 | 6.136 | 6.177 | 585,242 | -0.04(-0.60%) |
Jun 16, 2011 | 6.229 | 6.296 | 6.185 | 6.214 | 285,375 | -0.00(-0.06%) |
Jun 15, 2011 | 6.226 | 6.263 | 6.166 | 6.218 | 1,749,488 | -0.04(-0.65%) |
Jun 14, 2011 | 6.278 | 6.307 | 6.222 | 6.259 | 335,160 | +0.01(+0.24%) |
Jun 13, 2011 | 6.218 | 6.270 | 6.218 | 6.244 | 353,254 | +0.04(+0.72%) |
Jun 10, 2011 | 6.177 | 6.273 | 6.122 | 6.200 | 646,420 | +0.03(+0.48%) |
Jun 09, 2011 | 6.244 | 6.248 | 6.170 | 6.170 | 353,221 | -0.09(-1.37%) |
Jun 08, 2011 | 6.292 | 6.304 | 6.248 | 6.255 | 446,175 | -0.06(-0.94%) |
Jun 07, 2011 | 6.330 | 6.367 | 6.289 | 6.315 | 500,456 | +0.00(+0.06%) |
Jun 06, 2011 | 6.337 | 6.370 | 6.281 | 6.311 | 263,512 | -0.02(-0.35%) |