Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.823 | 8.075 | 7.744 | 7.846 | 423,997 | +0.04(+0.51%) |
May 30, 2012 | 7.721 | 7.881 | 7.678 | 7.806 | 280,840 | -0.01(-0.15%) |
May 29, 2012 | 7.806 | 7.846 | 7.709 | 7.818 | 345,310 | +0.08(+1.03%) |
May 25, 2012 | 7.761 | 7.784 | 7.550 | 7.738 | 318,324 | +0.03(+0.37%) |
May 24, 2012 | 7.527 | 7.749 | 7.424 | 7.709 | 622,498 | +0.21(+2.82%) |
May 23, 2012 | 7.475 | 7.589 | 7.430 | 7.498 | 4,662,144 | +0.15(+2.02%) |
May 22, 2012 | 7.413 | 7.686 | 7.042 | 7.350 | 861,620 | -0.51(-6.46%) |
May 21, 2012 | 7.858 | 7.926 | 7.778 | 7.858 | 129,665 | +0.06(+0.81%) |
May 18, 2012 | 7.892 | 7.955 | 7.738 | 7.795 | 203,661 | -0.11(-1.37%) |
May 17, 2012 | 8.040 | 8.040 | 7.858 | 7.903 | 203,335 | -0.14(-1.70%) |
May 16, 2012 | 8.194 | 8.313 | 7.983 | 8.040 | 248,082 | -0.07(-0.84%) |
May 15, 2012 | 8.103 | 8.211 | 8.017 | 8.109 | 331,635 | +0.04(+0.49%) |
May 14, 2012 | 8.109 | 8.269 | 8.063 | 8.069 | 126,207 | -0.14(-1.67%) |
May 11, 2012 | 8.177 | 8.348 | 8.177 | 8.206 | 96,267 | -0.05(-0.62%) |
May 10, 2012 | 8.263 | 8.417 | 8.183 | 8.257 | 255,641 | +0.07(+0.91%) |
May 09, 2012 | 8.012 | 8.291 | 8.007 | 8.183 | 990,092 | +0.10(+1.27%) |
May 08, 2012 | 7.818 | 8.149 | 7.812 | 8.080 | 347,341 | +0.33(+4.19%) |
May 07, 2012 | 7.641 | 7.778 | 7.544 | 7.755 | 74,784 | +0.10(+1.27%) |
May 04, 2012 | 7.920 | 8.017 | 7.629 | 7.658 | 122,138 | -0.26(-3.31%) |
May 03, 2012 | 7.960 | 8.012 | 7.829 | 7.920 | 86,746 | -0.04(-0.50%) |
May 02, 2012 | 7.960 | 8.017 | 7.835 | 7.960 | 69,026 | -0.06(-0.78%) |
May 01, 2012 | 7.932 | 8.040 | 7.795 | 8.023 | 127,865 | +0.08(+1.01%) |
Apr 30, 2012 | 8.006 | 8.066 | 7.932 | 7.943 | 84,558 | -0.10(-1.21%) |
Apr 27, 2012 | 8.052 | 8.052 | 7.989 | 8.040 | 60,576 | +0.01(+0.07%) |
Apr 26, 2012 | 8.000 | 8.132 | 8.000 | 8.035 | 104,511 | -0.01(-0.07%) |
Apr 25, 2012 | 8.075 | 8.184 | 7.983 | 8.040 | 213,184 | +0.02(+0.21%) |
Apr 24, 2012 | 7.875 | 8.080 | 7.875 | 8.023 | 265,615 | +0.14(+1.81%) |
Apr 23, 2012 | 7.772 | 7.936 | 7.766 | 7.881 | 139,678 | -0.02(-0.29%) |
Apr 20, 2012 | 7.732 | 7.995 | 7.732 | 7.903 | 122,939 | +0.25(+3.28%) |
Apr 19, 2012 | 7.772 | 7.823 | 7.652 | 7.652 | 33,567 | -0.08(-1.03%) |
Apr 18, 2012 | 7.915 | 7.946 | 7.732 | 7.732 | 61,962 | -0.19(-2.38%) |
Apr 17, 2012 | 7.920 | 8.126 | 7.886 | 7.920 | 115,882 | +0.15(+1.91%) |
Apr 16, 2012 | 7.544 | 7.841 | 7.526 | 7.772 | 83,024 | +0.23(+3.03%) |
Apr 13, 2012 | 7.658 | 7.658 | 7.441 | 7.544 | 101,163 | -0.11(-1.49%) |
Apr 12, 2012 | 7.561 | 7.732 | 7.550 | 7.658 | 73,728 | +0.11(+1.44%) |
Apr 11, 2012 | 7.441 | 7.567 | 7.424 | 7.550 | 176,586 | +0.14(+1.93%) |
Apr 10, 2012 | 7.726 | 7.726 | 7.350 | 7.407 | 136,713 | -0.26(-3.42%) |
Apr 09, 2012 | 7.818 | 7.818 | 7.544 | 7.669 | 122,243 | -0.26(-3.31%) |
Apr 05, 2012 | 7.823 | 7.975 | 7.823 | 7.932 | 66,791 | +0.06(+0.80%) |
Apr 04, 2012 | 7.926 | 7.926 | 7.852 | 7.869 | 82,425 | -0.11(-1.36%) |
Apr 03, 2012 | 8.063 | 8.063 | 7.943 | 7.978 | 94,543 | -0.07(-0.85%) |
Apr 02, 2012 | 7.983 | 8.075 | 7.938 | 8.046 | 229,071 | +0.08(+1.00%) |
Mar 30, 2012 | 7.915 | 8.086 | 7.818 | 7.966 | 418,398 | +0.11(+1.45%) |
Mar 29, 2012 | 7.692 | 7.886 | 7.658 | 7.852 | 261,270 | +0.09(+1.18%) |
Mar 28, 2012 | 7.766 | 7.983 | 7.675 | 7.761 | 139,917 | -0.13(-1.66%) |
Mar 27, 2012 | 7.938 | 8.052 | 7.709 | 7.892 | 308,204 | -0.02(-0.29%) |
Mar 26, 2012 | 8.069 | 8.075 | 7.863 | 7.915 | 158,040 | -0.06(-0.72%) |
Mar 23, 2012 | 7.766 | 7.989 | 7.709 | 7.972 | 141,497 | +0.23(+3.02%) |
Mar 22, 2012 | 7.858 | 7.875 | 7.652 | 7.738 | 300,670 | -0.15(-1.95%) |
Mar 21, 2012 | 7.875 | 8.029 | 7.863 | 7.892 | 108,925 | +0.05(+0.58%) |
Mar 20, 2012 | 7.738 | 7.909 | 7.738 | 7.846 | 109,556 | +0.03(+0.36%) |
Mar 19, 2012 | 7.675 | 7.881 | 7.658 | 7.818 | 167,689 | +0.10(+1.33%) |
Mar 16, 2012 | 7.772 | 7.772 | 7.595 | 7.715 | 217,333 | -0.05(-0.66%) |
Mar 15, 2012 | 7.624 | 7.772 | 7.595 | 7.766 | 171,441 | +0.12(+1.57%) |
Mar 14, 2012 | 7.698 | 7.698 | 7.601 | 7.647 | 179,935 | -0.05(-0.67%) |
Mar 13, 2012 | 7.584 | 7.789 | 7.453 | 7.698 | 415,107 | +0.11(+1.50%) |
Mar 12, 2012 | 7.601 | 7.607 | 7.289 | 7.584 | 401,687 | +0.02(+0.30%) |
Mar 09, 2012 | 7.458 | 7.618 | 7.435 | 7.561 | 390,117 | -0.07(-0.97%) |
Mar 08, 2012 | 7.424 | 7.669 | 7.424 | 7.635 | 301,686 | +0.19(+2.53%) |
Mar 07, 2012 | 7.418 | 7.447 | 7.390 | 7.447 | 216,086 | +0.06(+0.85%) |
Mar 06, 2012 | 7.321 | 7.418 | 7.321 | 7.384 | 124,467 | -0.01(-0.08%) |
Mar 05, 2012 | 7.241 | 7.441 | 7.241 | 7.390 | 175,458 | +0.10(+1.33%) |
Mar 02, 2012 | 7.110 | 7.310 | 7.110 | 7.293 | 755,636 | +0.21(+2.90%) |
Mar 01, 2012 | 7.087 | 7.276 | 7.036 | 7.087 | 95,703 | +0.07(+1.06%) |
Feb 29, 2012 | 7.099 | 7.201 | 7.013 | 7.013 | 100,582 | -0.05(-0.73%) |
Feb 28, 2012 | 7.082 | 7.184 | 7.030 | 7.064 | 67,901 | -0.03(-0.48%) |
Feb 27, 2012 | 7.082 | 7.133 | 6.979 | 7.099 | 35,994 | -0.01(-0.08%) |
Feb 24, 2012 | 7.093 | 7.133 | 7.053 | 7.104 | 51,521 | +0.02(+0.32%) |
Feb 23, 2012 | 7.042 | 7.087 | 6.939 | 7.082 | 145,658 | +0.04(+0.57%) |
Feb 22, 2012 | 7.007 | 7.059 | 6.990 | 7.042 | 43,586 | +0.01(+0.16%) |
Feb 21, 2012 | 7.002 | 7.087 | 6.933 | 7.030 | 126,337 | +0.07(+1.07%) |
Feb 17, 2012 | 7.025 | 7.047 | 6.945 | 6.956 | 88,222 | -0.04(-0.57%) |
Feb 16, 2012 | 7.013 | 7.070 | 6.939 | 6.996 | 76,891 | -0.01(-0.16%) |
Feb 15, 2012 | 6.979 | 7.047 | 6.916 | 7.007 | 54,132 | +0.04(+0.57%) |
Feb 14, 2012 | 6.996 | 6.996 | 6.922 | 6.967 | 51,086 | -0.05(-0.73%) |
Feb 13, 2012 | 6.888 | 7.019 | 6.768 | 7.019 | 53,349 | +0.17(+2.50%) |
Feb 10, 2012 | 6.888 | 7.070 | 6.848 | 6.848 | 71,223 | -0.17(-2.44%) |
Feb 09, 2012 | 7.099 | 7.099 | 6.865 | 7.019 | 58,075 | -0.07(-1.05%) |
Feb 08, 2012 | 7.007 | 7.139 | 6.967 | 7.093 | 104,386 | +0.11(+1.64%) |
Feb 07, 2012 | 7.127 | 7.127 | 6.859 | 6.979 | 73,587 | -0.15(-2.08%) |
Feb 06, 2012 | 7.150 | 7.196 | 7.110 | 7.127 | 33,070 | -0.03(-0.40%) |
Feb 03, 2012 | 7.025 | 7.184 | 7.025 | 7.156 | 104,661 | +0.21(+2.96%) |
Feb 02, 2012 | 6.956 | 7.002 | 6.819 | 6.950 | 65,477 | -0.01(-0.16%) |
Feb 01, 2012 | 6.853 | 6.979 | 6.813 | 6.962 | 89,489 | +0.13(+1.84%) |
Jan 31, 2012 | 6.985 | 6.985 | 6.813 | 6.836 | 53,815 | -0.13(-1.88%) |
Jan 30, 2012 | 6.962 | 7.059 | 6.865 | 6.967 | 70,929 | -0.03(-0.49%) |
Jan 27, 2012 | 7.002 | 7.002 | 6.922 | 7.002 | 38,323 | +0.00(+0.00%) |
Jan 26, 2012 | 6.962 | 7.013 | 6.910 | 7.002 | 130,100 | +0.09(+1.24%) |
Jan 25, 2012 | 6.819 | 6.928 | 6.819 | 6.916 | 54,645 | +0.08(+1.17%) |
Jan 24, 2012 | 6.791 | 6.848 | 6.762 | 6.836 | 54,458 | +0.05(+0.67%) |
Jan 23, 2012 | 6.694 | 6.831 | 6.642 | 6.791 | 40,323 | +0.12(+1.80%) |
Jan 20, 2012 | 6.705 | 6.751 | 6.671 | 6.671 | 122,382 | -0.03(-0.43%) |
Jan 19, 2012 | 6.796 | 6.836 | 6.671 | 6.699 | 205,906 | -0.05(-0.76%) |
Jan 18, 2012 | 6.705 | 6.802 | 6.688 | 6.751 | 101,179 | +0.07(+1.11%) |
Jan 17, 2012 | 6.671 | 6.962 | 6.648 | 6.676 | 255,801 | +0.09(+1.39%) |
Jan 13, 2012 | 6.659 | 6.705 | 6.562 | 6.585 | 129,512 | -0.10(-1.54%) |
Jan 12, 2012 | 6.728 | 6.928 | 6.648 | 6.688 | 77,444 | +0.00(+0.00%) |
Jan 11, 2012 | 6.625 | 6.716 | 6.591 | 6.688 | 119,306 | +0.02(+0.34%) |
Jan 10, 2012 | 6.614 | 6.751 | 6.579 | 6.665 | 110,232 | +0.11(+1.74%) |
Jan 09, 2012 | 6.654 | 6.654 | 6.528 | 6.551 | 51,677 | -0.07(-1.12%) |
Jan 06, 2012 | 6.768 | 6.785 | 6.619 | 6.625 | 89,201 | -0.11(-1.69%) |
Jan 05, 2012 | 6.711 | 6.836 | 6.655 | 6.739 | 113,292 | +0.02(+0.34%) |
Jan 04, 2012 | 6.768 | 6.985 | 6.705 | 6.716 | 86,846 | +0.17(+2.62%) |
Dec 30, 2011 | 6.528 | 6.654 | 6.351 | 6.545 | 219,571 | +0.19(+3.05%) |
Dec 29, 2011 | 6.568 | 6.585 | 6.266 | 6.351 | 129,129 | -0.21(-3.22%) |
Dec 28, 2011 | 6.597 | 6.694 | 6.488 | 6.562 | 112,719 | -0.17(-2.46%) |
Dec 27, 2011 | 6.659 | 6.819 | 6.625 | 6.728 | 57,384 | +0.03(+0.51%) |
Dec 23, 2011 | 6.619 | 6.699 | 6.597 | 6.694 | 129,269 | +0.19(+2.89%) |
Dec 21, 2011 | 6.351 | 6.528 | 6.254 | 6.505 | 88,246 | +0.15(+2.33%) |
Dec 20, 2011 | 6.300 | 6.363 | 6.237 | 6.357 | 203,496 | +0.14(+2.30%) |
Dec 19, 2011 | 6.391 | 6.391 | 6.203 | 6.214 | 155,864 | -0.15(-2.33%) |
Dec 16, 2011 | 6.460 | 6.557 | 6.326 | 6.363 | 294,549 | -0.06(-0.89%) |
Dec 15, 2011 | 6.522 | 6.522 | 6.243 | 6.420 | 116,781 | -0.01(-0.18%) |
Dec 14, 2011 | 6.214 | 6.471 | 6.214 | 6.431 | 122,448 | +0.21(+3.30%) |
Dec 13, 2011 | 6.266 | 6.357 | 6.203 | 6.226 | 149,700 | -0.02(-0.37%) |
Dec 12, 2011 | 6.266 | 6.283 | 6.137 | 6.248 | 70,726 | -0.04(-0.64%) |
Dec 09, 2011 | 6.209 | 6.351 | 6.209 | 6.288 | 151,660 | +0.11(+1.85%) |
Dec 08, 2011 | 6.072 | 6.254 | 6.020 | 6.174 | 135,606 | +0.08(+1.31%) |
Dec 07, 2011 | 6.043 | 6.140 | 5.940 | 6.094 | 97,510 | +0.05(+0.85%) |
Dec 06, 2011 | 6.123 | 6.231 | 6.009 | 6.043 | 184,237 | -0.11(-1.76%) |
Dec 05, 2011 | 6.134 | 6.197 | 6.083 | 6.151 | 205,540 | +0.04(+0.65%) |
Dec 02, 2011 | 5.975 | 6.129 | 5.975 | 6.112 | 307,009 | +0.17(+2.78%) |
Dec 01, 2011 | 5.992 | 6.020 | 5.912 | 5.946 | 241,531 | -0.04(-0.67%) |
Nov 30, 2011 | 6.117 | 6.129 | 5.986 | 5.986 | 459,559 | +0.02(+0.29%) |
Nov 29, 2011 | 6.037 | 6.116 | 5.889 | 5.969 | 147,138 | -0.04(-0.66%) |
Nov 28, 2011 | 5.969 | 6.032 | 5.935 | 6.009 | 199,723 | +0.19(+3.34%) |
Nov 25, 2011 | 5.735 | 5.906 | 5.735 | 5.815 | 70,188 | +0.09(+1.49%) |
Nov 23, 2011 | 5.855 | 5.872 | 5.718 | 5.729 | 189,063 | -0.15(-2.52%) |
Nov 22, 2011 | 5.878 | 5.906 | 5.821 | 5.878 | 109,493 | +0.01(+0.19%) |
Nov 21, 2011 | 5.900 | 5.969 | 5.767 | 5.866 | 107,323 | -0.11(-1.81%) |
Nov 18, 2011 | 5.946 | 6.032 | 5.889 | 5.975 | 112,630 | +0.03(+0.58%) |
Nov 17, 2011 | 5.969 | 6.015 | 5.884 | 5.940 | 143,392 | -0.03(-0.48%) |
Nov 16, 2011 | 5.980 | 6.049 | 5.946 | 5.969 | 123,512 | -0.03(-0.57%) |
Nov 15, 2011 | 5.935 | 6.106 | 5.906 | 6.003 | 113,262 | +0.07(+1.25%) |
Nov 14, 2011 | 5.980 | 6.037 | 5.883 | 5.929 | 92,556 | -0.09(-1.52%) |
Nov 11, 2011 | 6.049 | 6.106 | 5.969 | 6.020 | 182,683 | +0.06(+0.96%) |
Nov 10, 2011 | 5.975 | 5.986 | 5.860 | 5.963 | 44,136 | +0.09(+1.56%) |
Nov 09, 2011 | 5.912 | 6.072 | 5.866 | 5.872 | 100,464 | -0.17(-2.74%) |
Nov 08, 2011 | 6.032 | 6.140 | 5.855 | 6.037 | 140,901 | +0.06(+1.05%) |
Nov 07, 2011 | 6.060 | 6.060 | 5.849 | 5.975 | 131,531 | -0.06(-1.04%) |
Nov 04, 2011 | 6.089 | 6.089 | 6.032 | 6.037 | 32,758 | -0.12(-1.95%) |
Nov 03, 2011 | 6.157 | 6.163 | 5.992 | 6.157 | 73,943 | +0.10(+1.60%) |
Nov 02, 2011 | 6.072 | 6.100 | 5.935 | 6.060 | 140,654 | +0.07(+1.24%) |
Nov 01, 2011 | 5.997 | 6.140 | 5.969 | 5.986 | 136,520 | -0.14(-2.33%) |
Oct 31, 2011 | 6.214 | 6.306 | 6.083 | 6.129 | 56,969 | -0.12(-1.92%) |
Oct 28, 2011 | 6.363 | 6.420 | 6.231 | 6.248 | 123,698 | -0.14(-2.23%) |
Oct 27, 2011 | 6.134 | 6.431 | 6.026 | 6.391 | 423,291 | +0.29(+4.77%) |
Oct 26, 2011 | 6.106 | 6.134 | 5.969 | 6.100 | 124,220 | +0.06(+0.94%) |
Oct 25, 2011 | 6.163 | 6.237 | 6.026 | 6.043 | 52,825 | -0.18(-2.84%) |
Oct 24, 2011 | 6.134 | 6.351 | 6.003 | 6.220 | 71,029 | +0.11(+1.87%) |
Oct 21, 2011 | 5.992 | 6.129 | 5.963 | 6.106 | 59,682 | +0.19(+3.18%) |
Oct 20, 2011 | 6.003 | 6.049 | 5.906 | 5.918 | 30,422 | -0.05(-0.77%) |
Oct 19, 2011 | 6.151 | 6.189 | 5.952 | 5.963 | 77,944 | -0.19(-3.06%) |
Oct 18, 2011 | 6.077 | 6.220 | 6.009 | 6.151 | 79,495 | +0.11(+1.89%) |
Oct 17, 2011 | 6.106 | 6.220 | 6.020 | 6.037 | 49,414 | -0.13(-2.13%) |
Oct 14, 2011 | 6.266 | 6.363 | 6.089 | 6.169 | 51,971 | -0.04(-0.64%) |
Oct 13, 2011 | 6.140 | 6.209 | 6.015 | 6.209 | 39,205 | +0.06(+1.02%) |
Oct 12, 2011 | 6.209 | 6.209 | 6.106 | 6.146 | 88,485 | +0.01(+0.09%) |
Oct 11, 2011 | 5.940 | 6.209 | 5.912 | 6.140 | 78,224 | +0.19(+3.26%) |
Oct 10, 2011 | 5.866 | 5.952 | 5.735 | 5.946 | 86,625 | +0.20(+3.48%) |
Oct 07, 2011 | 6.032 | 6.140 | 5.706 | 5.746 | 51,491 | -0.29(-4.73%) |
Oct 06, 2011 | 5.986 | 6.100 | 5.946 | 6.032 | 81,689 | +0.05(+0.86%) |
Oct 05, 2011 | 6.277 | 6.311 | 5.815 | 5.980 | 79,936 | -0.34(-5.42%) |
Oct 04, 2011 | 5.821 | 6.408 | 5.592 | 6.323 | 153,423 | +0.56(+9.70%) |
Oct 03, 2011 | 5.895 | 5.900 | 5.712 | 5.763 | 119,427 | -0.06(-0.98%) |
Sep 30, 2011 | 5.746 | 6.123 | 5.746 | 5.821 | 75,776 | -0.03(-0.49%) |
Sep 29, 2011 | 6.020 | 6.129 | 5.632 | 5.849 | 72,832 | -0.06(-0.97%) |
Sep 28, 2011 | 6.043 | 6.043 | 5.855 | 5.906 | 89,037 | -0.34(-5.48%) |
Sep 27, 2011 | 6.277 | 6.437 | 6.112 | 6.248 | 94,944 | +0.10(+1.58%) |
Sep 26, 2011 | 6.003 | 6.306 | 5.997 | 6.151 | 98,151 | +0.18(+3.06%) |
Sep 23, 2011 | 5.832 | 6.069 | 5.792 | 5.969 | 60,122 | +0.16(+2.75%) |
Sep 22, 2011 | 5.781 | 5.986 | 5.718 | 5.809 | 123,954 | -0.11(-1.83%) |
Sep 21, 2011 | 6.311 | 6.431 | 5.918 | 5.918 | 82,288 | -0.37(-5.81%) |
Sep 20, 2011 | 6.488 | 6.608 | 6.277 | 6.283 | 84,456 | -0.21(-3.17%) |
Sep 19, 2011 | 6.694 | 6.739 | 6.437 | 6.488 | 55,853 | -0.27(-3.97%) |
Sep 16, 2011 | 6.283 | 6.756 | 6.283 | 6.756 | 559,586 | +0.58(+9.43%) |
Sep 15, 2011 | 6.094 | 6.288 | 6.009 | 6.174 | 59,738 | +0.14(+2.27%) |
Sep 14, 2011 | 5.980 | 6.106 | 5.952 | 6.037 | 87,696 | +0.08(+1.34%) |
Sep 13, 2011 | 5.929 | 6.037 | 5.883 | 5.957 | 47,828 | +0.07(+1.26%) |
Sep 12, 2011 | 5.900 | 5.957 | 5.763 | 5.883 | 82,598 | -0.09(-1.53%) |
Sep 09, 2011 | 5.986 | 6.026 | 5.849 | 5.975 | 102,911 | -0.05(-0.85%) |
Sep 08, 2011 | 6.203 | 6.391 | 5.895 | 6.026 | 69,853 | -0.25(-4.00%) |
Sep 07, 2011 | 5.895 | 6.320 | 5.872 | 6.277 | 166,666 | +0.38(+6.49%) |
Sep 06, 2011 | 5.712 | 5.986 | 5.706 | 5.895 | 72,375 | +0.05(+0.88%) |
Sep 02, 2011 | 5.969 | 6.528 | 5.798 | 5.843 | 103,408 | -0.23(-3.76%) |
Sep 01, 2011 | 6.134 | 6.220 | 6.066 | 6.072 | 74,308 | -0.07(-1.12%) |
Aug 31, 2011 | 6.134 | 6.311 | 5.997 | 6.140 | 147,995 | +0.05(+0.84%) |
Aug 30, 2011 | 6.112 | 6.180 | 6.020 | 6.089 | 71,441 | -0.01(-0.19%) |
Aug 29, 2011 | 6.072 | 6.334 | 5.940 | 6.100 | 99,061 | +0.08(+1.33%) |
Aug 26, 2011 | 5.838 | 6.049 | 5.838 | 6.020 | 57,242 | +0.17(+2.83%) |
Aug 25, 2011 | 6.072 | 6.083 | 5.855 | 5.855 | 49,795 | -0.15(-2.56%) |
Aug 24, 2011 | 5.986 | 6.134 | 5.923 | 6.009 | 75,480 | +0.00(+0.00%) |
Aug 23, 2011 | 5.769 | 6.009 | 5.769 | 6.009 | 342,984 | +0.26(+4.46%) |
Aug 22, 2011 | 5.935 | 5.992 | 5.712 | 5.752 | 93,945 | -0.09(-1.47%) |
Aug 19, 2011 | 5.838 | 5.900 | 5.792 | 5.838 | 77,919 | -0.06(-0.97%) |
Aug 18, 2011 | 6.020 | 6.106 | 5.849 | 5.895 | 199,464 | -0.09(-1.53%) |
Aug 17, 2011 | 5.992 | 6.060 | 5.975 | 5.986 | 75,522 | +0.01(+0.10%) |
Aug 16, 2011 | 5.786 | 6.020 | 5.786 | 5.980 | 194,983 | +0.19(+3.35%) |
Aug 15, 2011 | 5.718 | 5.849 | 5.706 | 5.786 | 61,052 | +0.09(+1.60%) |
Aug 12, 2011 | 5.912 | 5.912 | 5.678 | 5.695 | 89,443 | -0.22(-3.67%) |
Aug 11, 2011 | 5.672 | 6.020 | 5.626 | 5.912 | 205,627 | +0.26(+4.54%) |
Aug 10, 2011 | 5.849 | 5.906 | 5.518 | 5.655 | 279,664 | -0.25(-4.16%) |
Aug 09, 2011 | 5.900 | 5.912 | 5.450 | 5.900 | 187,092 | +0.35(+6.38%) |
Aug 08, 2011 | 5.900 | 6.254 | 5.541 | 5.547 | 152,292 | -0.71(-11.31%) |
Aug 05, 2011 | 5.752 | 6.395 | 5.467 | 6.254 | 301,031 | +0.13(+2.05%) |
Aug 04, 2011 | 6.711 | 6.751 | 6.129 | 6.129 | 185,311 | -0.58(-8.67%) |
Aug 03, 2011 | 6.870 | 6.870 | 6.711 | 6.711 | 64,373 | -0.14(-2.00%) |
Aug 02, 2011 | 7.007 | 7.116 | 6.848 | 6.848 | 77,327 | -0.16(-2.28%) |
Aug 01, 2011 | 7.133 | 7.133 | 6.962 | 7.007 | 47,227 | -0.01(-0.08%) |
Jul 29, 2011 | 6.973 | 7.110 | 6.919 | 7.013 | 65,347 | +0.00(+0.00%) |
Jul 28, 2011 | 6.979 | 7.093 | 6.956 | 7.013 | 39,958 | +0.05(+0.74%) |
Jul 27, 2011 | 7.133 | 7.150 | 6.916 | 6.962 | 105,879 | -0.18(-2.48%) |
Jul 26, 2011 | 7.082 | 7.156 | 6.962 | 7.139 | 60,551 | +0.03(+0.48%) |
Jul 25, 2011 | 7.059 | 7.219 | 7.053 | 7.104 | 95,135 | +0.02(+0.24%) |
Jul 22, 2011 | 7.167 | 7.170 | 7.082 | 7.087 | 33,664 | -0.10(-1.43%) |
Jul 21, 2011 | 7.082 | 7.230 | 7.019 | 7.190 | 89,557 | +0.11(+1.61%) |
Jul 20, 2011 | 7.076 | 7.127 | 7.019 | 7.076 | 60,693 | -0.10(-1.35%) |
Jul 19, 2011 | 7.184 | 7.201 | 7.071 | 7.173 | 78,321 | +0.02(+0.32%) |
Jul 18, 2011 | 7.201 | 7.219 | 7.133 | 7.150 | 108,042 | -0.05(-0.71%) |
Jul 15, 2011 | 7.173 | 7.207 | 7.087 | 7.201 | 95,549 | +0.02(+0.24%) |
Jul 14, 2011 | 7.213 | 7.224 | 7.173 | 7.184 | 32,577 | -0.05(-0.63%) |
Jul 13, 2011 | 7.264 | 7.287 | 7.196 | 7.230 | 49,348 | -0.03(-0.39%) |
Jul 12, 2011 | 7.241 | 7.310 | 7.150 | 7.259 | 170,397 | +0.02(+0.32%) |
Jul 11, 2011 | 7.173 | 7.270 | 7.139 | 7.236 | 86,971 | -0.02(-0.24%) |
Jul 08, 2011 | 7.173 | 7.304 | 7.139 | 7.253 | 59,696 | -0.02(-0.24%) |
Jul 07, 2011 | 7.293 | 7.304 | 7.013 | 7.270 | 103,480 | +0.02(+0.24%) |
Jul 06, 2011 | 7.133 | 7.270 | 7.127 | 7.253 | 264,204 | +0.13(+1.84%) |
Jul 05, 2011 | 7.047 | 7.156 | 7.019 | 7.122 | 131,969 | +0.07(+1.05%) |
Jul 01, 2011 | 7.013 | 7.047 | 6.962 | 7.047 | 201,229 | +0.06(+0.82%) |
Jun 30, 2011 | 6.956 | 6.990 | 6.888 | 6.990 | 99,041 | +0.05(+0.74%) |
Jun 29, 2011 | 6.990 | 7.025 | 6.865 | 6.939 | 130,916 | -0.04(-0.57%) |
Jun 28, 2011 | 7.002 | 7.064 | 6.865 | 6.979 | 246,723 | -0.02(-0.24%) |
Jun 27, 2011 | 6.985 | 7.076 | 6.848 | 6.996 | 217,672 | +0.01(+0.16%) |
Jun 24, 2011 | 7.133 | 7.167 | 6.882 | 6.985 | 2,936,610 | -0.17(-2.31%) |
Jun 23, 2011 | 7.247 | 7.247 | 6.893 | 7.150 | 188,263 | -0.03(-0.40%) |
Jun 22, 2011 | 7.139 | 7.179 | 7.025 | 7.179 | 136,110 | -0.01(-0.08%) |
Jun 21, 2011 | 6.996 | 7.213 | 6.905 | 7.184 | 196,692 | +0.21(+3.03%) |
Jun 20, 2011 | 6.962 | 7.013 | 6.933 | 6.973 | 131,643 | +0.04(+0.58%) |
Jun 17, 2011 | 6.979 | 6.979 | 6.853 | 6.933 | 243,438 | +0.00(+0.00%) |
Jun 16, 2011 | 6.893 | 6.985 | 6.893 | 6.933 | 228,730 | +0.02(+0.33%) |
Jun 15, 2011 | 6.745 | 6.945 | 6.608 | 6.910 | 211,890 | +0.00(+0.00%) |
Jun 14, 2011 | 7.019 | 7.019 | 6.876 | 6.910 | 350,500 | -0.11(-1.54%) |
Jun 13, 2011 | 7.019 | 7.019 | 6.791 | 7.019 | 195,735 | +0.01(+0.16%) |
Jun 10, 2011 | 6.962 | 7.019 | 6.910 | 7.007 | 164,093 | +0.02(+0.24%) |
Jun 09, 2011 | 7.042 | 7.042 | 6.916 | 6.990 | 82,278 | +0.01(+0.08%) |
Jun 08, 2011 | 6.996 | 7.036 | 6.950 | 6.985 | 71,980 | -0.04(-0.57%) |
Jun 07, 2011 | 6.979 | 7.110 | 6.939 | 7.025 | 78,627 | +0.01(+0.16%) |
Jun 06, 2011 | 6.985 | 7.030 | 6.870 | 7.013 | 76,913 | +0.03(+0.41%) |