Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 7.070 | 7.140 | 7.020 | 7.110 | 70,026 | -0.03(-0.42%) |
Jun 29, 2012 | 7.070 | 7.140 | 7.020 | 7.140 | 70,671 | +0.27(+3.93%) |
Jun 28, 2012 | 6.790 | 6.880 | 6.750 | 6.870 | 70,876 | +0.01(+0.15%) |
Jun 27, 2012 | 6.860 | 6.900 | 6.810 | 6.860 | 59,338 | +0.04(+0.59%) |
Jun 26, 2012 | 6.860 | 6.880 | 6.790 | 6.820 | 61,186 | +0.04(+0.59%) |
Jun 25, 2012 | 6.850 | 6.850 | 6.760 | 6.780 | 55,038 | -0.21(-3.00%) |
Jun 22, 2012 | 7.020 | 7.020 | 6.900 | 6.990 | 117,463 | +0.09(+1.30%) |
Jun 21, 2012 | 6.980 | 7.020 | 6.880 | 6.900 | 132,774 | +0.07(+1.02%) |
Jun 20, 2012 | 6.820 | 6.960 | 6.810 | 6.830 | 53,156 | +0.28(+4.27%) |
Jun 19, 2012 | 6.530 | 6.620 | 6.510 | 6.550 | 63,618 | +0.14(+2.18%) |
Jun 18, 2012 | 6.380 | 6.420 | 6.340 | 6.410 | 75,026 | +0.00(+0.00%) |
Jun 15, 2012 | 6.337 | 6.450 | 6.330 | 6.410 | 39,735 | +0.19(+3.05%) |
Jun 14, 2012 | 6.160 | 6.230 | 6.140 | 6.220 | 72,759 | +0.04(+0.65%) |
Jun 13, 2012 | 6.160 | 6.250 | 6.150 | 6.180 | 52,035 | +0.16(+2.66%) |
Jun 12, 2012 | 6.010 | 6.055 | 5.960 | 6.020 | 77,740 | +0.03(+0.50%) |
Jun 11, 2012 | 6.070 | 6.120 | 5.980 | 5.990 | 78,606 | -0.01(-0.17%) |
Jun 08, 2012 | 5.840 | 6.000 | 5.800 | 6.000 | 91,458 | +0.03(+0.50%) |
Jun 07, 2012 | 6.080 | 6.080 | 5.970 | 5.970 | 94,769 | +0.12(+2.05%) |
Jun 06, 2012 | 5.670 | 5.860 | 5.670 | 5.850 | 146,168 | +0.08(+1.39%) |
Jun 05, 2012 | 5.750 | 5.800 | 5.720 | 5.770 | 114,244 | +0.02(+0.35%) |
Jun 04, 2012 | 5.750 | 5.780 | 5.710 | 5.750 | 83,372 | +0.01(+0.17%) |
Jun 01, 2012 | 5.800 | 5.820 | 5.720 | 5.740 | 183,002 | -0.19(-3.20%) |
May 31, 2012 | 5.920 | 5.964 | 5.850 | 5.930 | 574,102 | -0.01(-0.19%) |
May 30, 2012 | 6.040 | 6.044 | 5.920 | 5.941 | 170,699 | -0.15(-2.45%) |
May 29, 2012 | 6.100 | 6.160 | 6.020 | 6.090 | 95,526 | +0.07(+1.16%) |
May 25, 2012 | 5.970 | 6.060 | 5.960 | 6.020 | 77,446 | +0.02(+0.33%) |
May 24, 2012 | 6.040 | 6.040 | 5.950 | 6.000 | 54,205 | +0.03(+0.50%) |
May 23, 2012 | 6.000 | 6.020 | 5.890 | 5.970 | 55,789 | -0.14(-2.29%) |
May 22, 2012 | 6.150 | 6.220 | 6.070 | 6.110 | 1,123,537 | +0.06(+0.99%) |
May 21, 2012 | 5.960 | 6.060 | 5.950 | 6.050 | 100,878 | +0.13(+2.20%) |
May 18, 2012 | 5.970 | 5.970 | 5.850 | 5.920 | 130,957 | -0.13(-2.15%) |
May 17, 2012 | 6.070 | 6.160 | 6.030 | 6.050 | 55,877 | -0.06(-0.98%) |
May 16, 2012 | 6.120 | 6.220 | 6.090 | 6.110 | 87,125 | -0.14(-2.24%) |
May 15, 2012 | 6.360 | 6.370 | 6.220 | 6.250 | 112,235 | -0.08(-1.26%) |
May 14, 2012 | 6.290 | 6.360 | 6.234 | 6.330 | 74,041 | -0.16(-2.47%) |
May 11, 2012 | 6.520 | 6.590 | 6.490 | 6.490 | 71,170 | +0.04(+0.62%) |
May 10, 2012 | 6.470 | 6.530 | 6.430 | 6.450 | 102,196 | -0.07(-1.07%) |
May 09, 2012 | 6.410 | 6.550 | 6.390 | 6.520 | 132,402 | +0.07(+1.09%) |
May 08, 2012 | 6.535 | 6.540 | 6.390 | 6.450 | 48,458 | -0.06(-0.92%) |
May 07, 2012 | 6.480 | 6.510 | 6.460 | 6.510 | 121,715 | -0.08(-1.21%) |
May 04, 2012 | 6.600 | 6.610 | 6.530 | 6.590 | 60,104 | -0.42(-5.99%) |
May 03, 2012 | 7.000 | 7.090 | 6.970 | 7.010 | 111,704 | +0.05(+0.72%) |
May 02, 2012 | 6.880 | 6.970 | 6.840 | 6.960 | 59,538 | +0.17(+2.50%) |
May 01, 2012 | 6.820 | 6.840 | 6.790 | 6.790 | 312,963 | -0.06(-0.88%) |
Apr 30, 2012 | 6.800 | 6.870 | 6.790 | 6.850 | 71,199 | +0.06(+0.88%) |
Apr 27, 2012 | 6.780 | 6.860 | 6.780 | 6.790 | 42,701 | +0.02(+0.30%) |
Apr 26, 2012 | 6.750 | 6.810 | 6.730 | 6.770 | 121,915 | -0.01(-0.15%) |
Apr 25, 2012 | 6.820 | 6.820 | 6.730 | 6.780 | 74,072 | +0.08(+1.19%) |
Apr 24, 2012 | 6.700 | 6.770 | 6.690 | 6.700 | 57,983 | +0.02(+0.30%) |
Apr 23, 2012 | 6.730 | 6.730 | 6.600 | 6.680 | 85,683 | -0.35(-4.92%) |
Apr 20, 2012 | 6.930 | 7.060 | 6.930 | 7.026 | 62,011 | +0.20(+2.86%) |
Apr 19, 2012 | 6.870 | 6.920 | 6.808 | 6.830 | 41,358 | +0.01(+0.15%) |
Apr 18, 2012 | 6.760 | 6.900 | 6.760 | 6.820 | 73,172 | -0.11(-1.59%) |
Apr 17, 2012 | 6.890 | 6.970 | 6.880 | 6.930 | 96,858 | +0.05(+0.73%) |
Apr 16, 2012 | 6.910 | 6.935 | 6.800 | 6.880 | 235,099 | +0.10(+1.47%) |
Apr 13, 2012 | 6.760 | 6.810 | 6.716 | 6.780 | 44,021 | -0.13(-1.88%) |
Apr 12, 2012 | 6.810 | 6.960 | 6.810 | 6.910 | 95,669 | +0.22(+3.29%) |
Apr 11, 2012 | 6.710 | 6.740 | 6.650 | 6.690 | 167,524 | +0.09(+1.36%) |
Apr 10, 2012 | 6.790 | 6.790 | 6.570 | 6.600 | 133,803 | -0.14(-2.08%) |
Apr 09, 2012 | 6.790 | 6.790 | 6.670 | 6.740 | 80,891 | -0.04(-0.59%) |
Apr 05, 2012 | 6.920 | 6.950 | 6.750 | 6.780 | 58,531 | -0.15(-2.22%) |
Apr 04, 2012 | 6.880 | 6.950 | 6.830 | 6.934 | 47,822 | -0.20(-2.75%) |
Apr 03, 2012 | 7.250 | 7.270 | 7.100 | 7.130 | 33,834 | -0.13(-1.79%) |
Apr 02, 2012 | 7.170 | 7.320 | 7.160 | 7.260 | 73,219 | +0.03(+0.41%) |
Mar 30, 2012 | 7.140 | 7.250 | 7.120 | 7.230 | 85,370 | +0.06(+0.84%) |
Mar 29, 2012 | 7.080 | 7.170 | 7.010 | 7.170 | 124,499 | -0.30(-4.02%) |
Mar 28, 2012 | 7.490 | 7.530 | 7.410 | 7.470 | 79,271 | +0.10(+1.36%) |
Mar 27, 2012 | 7.430 | 7.440 | 7.370 | 7.370 | 670,705 | -0.07(-0.94%) |
Mar 26, 2012 | 7.390 | 7.480 | 7.390 | 7.440 | 148,885 | +0.17(+2.34%) |
Mar 23, 2012 | 7.230 | 7.270 | 7.180 | 7.270 | 106,472 | +0.09(+1.25%) |
Mar 22, 2012 | 7.110 | 7.190 | 7.080 | 7.180 | 246,056 | -0.06(-0.83%) |
Mar 21, 2012 | 7.240 | 7.300 | 7.220 | 7.240 | 88,816 | +0.01(+0.14%) |
Mar 20, 2012 | 7.200 | 7.280 | 7.200 | 7.230 | 100,744 | -0.13(-1.77%) |
Mar 19, 2012 | 7.360 | 7.410 | 7.328 | 7.360 | 132,807 | -0.07(-0.94%) |
Mar 16, 2012 | 7.430 | 7.500 | 7.380 | 7.430 | 66,258 | +0.14(+1.92%) |
Mar 15, 2012 | 7.210 | 7.330 | 7.210 | 7.290 | 31,535 | +0.23(+3.26%) |
Mar 14, 2012 | 7.130 | 7.130 | 7.050 | 7.060 | 326,733 | +0.02(+0.28%) |
Mar 13, 2012 | 7.010 | 7.090 | 6.990 | 7.040 | 40,959 | +0.03(+0.43%) |
Mar 12, 2012 | 6.970 | 7.020 | 6.927 | 7.010 | 472,696 | +0.11(+1.59%) |
Mar 09, 2012 | 6.950 | 6.960 | 6.870 | 6.900 | 37,119 | -0.12(-1.71%) |
Mar 08, 2012 | 6.980 | 7.070 | 6.920 | 7.020 | 65,488 | +0.25(+3.69%) |
Mar 07, 2012 | 6.750 | 6.830 | 6.750 | 6.770 | 2,599,601 | +0.00(+0.00%) |
Mar 06, 2012 | 6.950 | 6.950 | 6.760 | 6.770 | 1,080,945 | -0.32(-4.51%) |
Mar 05, 2012 | 7.110 | 7.120 | 7.050 | 7.090 | 51,387 | -0.03(-0.42%) |
Mar 02, 2012 | 7.100 | 7.160 | 7.050 | 7.120 | 54,568 | -0.08(-1.11%) |
Mar 01, 2012 | 7.220 | 7.240 | 7.170 | 7.200 | 42,316 | +0.03(+0.42%) |
Feb 29, 2012 | 7.240 | 7.270 | 7.150 | 7.170 | 87,722 | -0.07(-0.97%) |
Feb 28, 2012 | 7.190 | 7.250 | 7.180 | 7.240 | 55,107 | +0.04(+0.56%) |
Feb 27, 2012 | 7.140 | 7.220 | 7.110 | 7.200 | 51,808 | -0.04(-0.55%) |
Feb 24, 2012 | 7.190 | 7.290 | 7.190 | 7.240 | 52,055 | -0.01(-0.14%) |
Feb 23, 2012 | 7.160 | 7.260 | 7.150 | 7.250 | 42,265 | +0.10(+1.40%) |
Feb 22, 2012 | 7.120 | 7.210 | 7.110 | 7.150 | 71,454 | +0.03(+0.42%) |
Feb 21, 2012 | 7.130 | 7.190 | 7.110 | 7.120 | 72,627 | +0.14(+2.01%) |
Feb 17, 2012 | 7.000 | 7.020 | 6.950 | 6.980 | 45,127 | +0.06(+0.87%) |
Feb 16, 2012 | 6.800 | 6.970 | 6.800 | 6.920 | 82,436 | +0.08(+1.17%) |
Feb 15, 2012 | 6.900 | 6.940 | 6.820 | 6.840 | 76,961 | -0.10(-1.44%) |
Feb 14, 2012 | 6.920 | 6.960 | 6.860 | 6.940 | 53,013 | +0.05(+0.73%) |
Feb 13, 2012 | 6.900 | 6.950 | 6.850 | 6.890 | 32,362 | +0.08(+1.17%) |
Feb 10, 2012 | 6.870 | 6.890 | 6.800 | 6.810 | 45,255 | -0.19(-2.71%) |
Feb 09, 2012 | 6.970 | 7.010 | 6.900 | 7.000 | 41,133 | +0.10(+1.45%) |
Feb 08, 2012 | 6.880 | 6.960 | 6.880 | 6.900 | 66,214 | +0.02(+0.29%) |
Feb 07, 2012 | 6.880 | 6.960 | 6.880 | 6.880 | 60,749 | +0.06(+0.88%) |
Feb 06, 2012 | 6.790 | 6.900 | 6.790 | 6.820 | 32,557 | -0.05(-0.73%) |
Feb 03, 2012 | 6.820 | 6.940 | 6.820 | 6.870 | 54,719 | +0.05(+0.73%) |
Feb 02, 2012 | 6.800 | 6.840 | 6.750 | 6.820 | 58,576 | +0.06(+0.89%) |
Feb 01, 2012 | 6.740 | 6.830 | 6.720 | 6.760 | 114,408 | +0.25(+3.84%) |
Jan 31, 2012 | 6.570 | 6.570 | 6.490 | 6.510 | 65,726 | +0.02(+0.31%) |
Jan 30, 2012 | 6.420 | 6.520 | 6.400 | 6.490 | 54,056 | -0.04(-0.61%) |
Jan 27, 2012 | 6.450 | 6.570 | 6.450 | 6.530 | 344,469 | -0.06(-0.91%) |
Jan 26, 2012 | 6.715 | 6.730 | 6.510 | 6.590 | 136,661 | -0.01(-0.15%) |
Jan 25, 2012 | 6.510 | 6.700 | 6.460 | 6.600 | 78,403 | -0.04(-0.60%) |
Jan 24, 2012 | 6.610 | 6.640 | 6.580 | 6.640 | 110,258 | -0.02(-0.30%) |
Jan 23, 2012 | 6.650 | 6.700 | 6.620 | 6.660 | 50,154 | +0.10(+1.52%) |
Jan 20, 2012 | 6.560 | 6.600 | 6.530 | 6.560 | 96,335 | -0.04(-0.61%) |
Jan 19, 2012 | 6.600 | 6.600 | 6.500 | 6.600 | 99,116 | +0.05(+0.76%) |
Jan 18, 2012 | 6.470 | 6.550 | 6.450 | 6.550 | 123,677 | +0.19(+2.99%) |
Jan 17, 2012 | 6.310 | 6.420 | 6.300 | 6.360 | 103,689 | +0.11(+1.76%) |
Jan 13, 2012 | 6.180 | 6.270 | 6.150 | 6.250 | 85,349 | +0.01(+0.16%) |
Jan 12, 2012 | 6.350 | 6.370 | 6.230 | 6.240 | 132,007 | -0.07(-1.11%) |
Jan 11, 2012 | 6.300 | 6.310 | 6.210 | 6.310 | 126,836 | -0.06(-0.94%) |
Jan 10, 2012 | 6.360 | 6.430 | 6.350 | 6.370 | 551,559 | +0.07(+1.11%) |
Jan 09, 2012 | 6.230 | 6.310 | 6.180 | 6.300 | 50,967 | +0.08(+1.29%) |
Jan 06, 2012 | 6.340 | 6.340 | 6.150 | 6.220 | 55,476 | -0.02(-0.32%) |
Jan 05, 2012 | 6.270 | 6.280 | 6.200 | 6.240 | 46,761 | -0.10(-1.58%) |
Jan 04, 2012 | 6.360 | 6.390 | 6.270 | 6.340 | 76,466 | -0.02(-0.31%) |
Dec 30, 2011 | 6.340 | 6.420 | 6.320 | 6.360 | 130,915 | +0.01(+0.16%) |
Dec 29, 2011 | 6.220 | 6.350 | 6.220 | 6.350 | 109,410 | +0.09(+1.44%) |
Dec 28, 2011 | 6.320 | 6.320 | 6.200 | 6.260 | 87,644 | -0.03(-0.48%) |
Dec 27, 2011 | 6.340 | 6.380 | 6.280 | 6.290 | 123,125 | -0.04(-0.63%) |
Dec 23, 2011 | 6.300 | 6.340 | 6.240 | 6.330 | 118,261 | +0.17(+2.76%) |
Dec 21, 2011 | 6.150 | 6.220 | 6.140 | 6.160 | 90,091 | -0.01(-0.16%) |
Dec 20, 2011 | 6.170 | 6.260 | 6.170 | 6.170 | 76,663 | +0.23(+3.87%) |
Dec 19, 2011 | 6.020 | 6.070 | 5.940 | 5.940 | 133,250 | -0.03(-0.50%) |
Dec 16, 2011 | 5.980 | 6.050 | 5.940 | 5.970 | 240,426 | +0.00(+0.00%) |
Dec 15, 2011 | 6.000 | 6.108 | 5.930 | 5.970 | 190,154 | +0.07(+1.19%) |
Dec 14, 2011 | 5.980 | 6.000 | 5.870 | 5.900 | 134,466 | +0.03(+0.51%) |
Dec 13, 2011 | 6.070 | 6.140 | 5.850 | 5.870 | 97,555 | -0.11(-1.84%) |
Dec 12, 2011 | 6.070 | 6.110 | 5.940 | 5.980 | 78,371 | -0.17(-2.76%) |
Dec 09, 2011 | 6.120 | 6.260 | 6.120 | 6.150 | 70,847 | +0.11(+1.82%) |
Dec 08, 2011 | 6.190 | 6.200 | 6.010 | 6.040 | 234,795 | -0.16(-2.58%) |
Dec 07, 2011 | 6.150 | 6.270 | 6.130 | 6.200 | 84,345 | -0.02(-0.32%) |
Dec 06, 2011 | 6.110 | 6.270 | 6.110 | 6.220 | 65,428 | -0.11(-1.74%) |
Dec 05, 2011 | 6.400 | 6.420 | 6.230 | 6.330 | 85,671 | +0.14(+2.26%) |
Dec 02, 2011 | 6.270 | 6.300 | 6.180 | 6.190 | 97,072 | +0.01(+0.16%) |
Dec 01, 2011 | 6.170 | 6.250 | 6.110 | 6.180 | 84,024 | -0.07(-1.12%) |
Nov 30, 2011 | 6.160 | 6.340 | 6.160 | 6.250 | 106,608 | +0.35(+5.93%) |
Nov 29, 2011 | 5.900 | 5.970 | 5.850 | 5.900 | 192,600 | +0.11(+1.90%) |
Nov 28, 2011 | 5.800 | 5.860 | 5.750 | 5.790 | 69,852 | +0.27(+4.89%) |
Nov 25, 2011 | 5.640 | 5.640 | 5.520 | 5.520 | 69,839 | -0.11(-1.95%) |
Nov 23, 2011 | 5.750 | 5.750 | 5.620 | 5.630 | 145,032 | -0.25(-4.25%) |
Nov 22, 2011 | 5.880 | 5.980 | 5.850 | 5.880 | 104,688 | +0.02(+0.34%) |
Nov 21, 2011 | 5.910 | 5.940 | 5.810 | 5.860 | 84,628 | -0.15(-2.50%) |
Nov 18, 2011 | 6.080 | 6.110 | 6.000 | 6.010 | 76,391 | +0.07(+1.18%) |
Nov 17, 2011 | 6.040 | 6.090 | 5.900 | 5.940 | 61,083 | -0.09(-1.49%) |
Nov 16, 2011 | 6.000 | 6.110 | 5.970 | 6.030 | 55,800 | -0.03(-0.50%) |
Nov 15, 2011 | 6.050 | 6.080 | 5.950 | 6.060 | 104,935 | +0.06(+1.00%) |
Nov 14, 2011 | 6.080 | 6.080 | 5.920 | 6.000 | 70,212 | -0.14(-2.28%) |
Nov 11, 2011 | 6.130 | 6.230 | 6.120 | 6.140 | 93,314 | +0.07(+1.15%) |
Nov 10, 2011 | 6.090 | 6.100 | 5.980 | 6.070 | 65,592 | +0.08(+1.34%) |
Nov 09, 2011 | 6.160 | 6.160 | 5.990 | 5.990 | 47,480 | -0.36(-5.67%) |
Nov 08, 2011 | 6.380 | 6.450 | 6.290 | 6.350 | 59,847 | -0.01(-0.16%) |
Nov 07, 2011 | 6.320 | 6.360 | 6.250 | 6.360 | 70,977 | +0.05(+0.79%) |
Nov 04, 2011 | 6.320 | 6.370 | 6.250 | 6.310 | 79,850 | -0.07(-1.10%) |
Nov 03, 2011 | 6.330 | 6.450 | 6.220 | 6.380 | 55,892 | +0.14(+2.24%) |
Nov 02, 2011 | 6.200 | 6.300 | 6.170 | 6.240 | 70,085 | +0.02(+0.32%) |
Nov 01, 2011 | 6.240 | 6.280 | 6.110 | 6.220 | 110,540 | -0.38(-5.76%) |
Oct 31, 2011 | 6.765 | 6.780 | 6.520 | 6.600 | 71,916 | -0.36(-5.17%) |
Oct 28, 2011 | 6.970 | 7.050 | 6.920 | 6.960 | 46,861 | -0.03(-0.43%) |
Oct 27, 2011 | 6.940 | 7.080 | 6.930 | 6.990 | 79,082 | +0.39(+5.91%) |
Oct 26, 2011 | 6.670 | 6.670 | 6.510 | 6.600 | 57,601 | +0.08(+1.23%) |
Oct 25, 2011 | 6.550 | 6.640 | 6.500 | 6.520 | 62,978 | -0.05(-0.76%) |
Oct 24, 2011 | 6.545 | 6.640 | 6.530 | 6.570 | 35,636 | -0.01(-0.15%) |
Oct 21, 2011 | 6.500 | 6.600 | 6.470 | 6.580 | 42,706 | +0.29(+4.61%) |
Oct 20, 2011 | 6.330 | 6.410 | 6.260 | 6.290 | 54,462 | +0.09(+1.45%) |
Oct 19, 2011 | 6.290 | 6.340 | 6.180 | 6.200 | 64,326 | -0.12(-1.90%) |
Oct 18, 2011 | 6.160 | 6.350 | 6.080 | 6.320 | 109,717 | +0.23(+3.78%) |
Oct 17, 2011 | 6.150 | 6.190 | 6.080 | 6.090 | 108,262 | -0.24(-3.79%) |
Oct 14, 2011 | 6.340 | 6.380 | 6.260 | 6.330 | 77,097 | +0.01(+0.16%) |
Oct 13, 2011 | 6.250 | 6.330 | 6.180 | 6.320 | 51,705 | +0.05(+0.80%) |
Oct 12, 2011 | 6.280 | 6.360 | 6.240 | 6.270 | 570,403 | +0.04(+0.64%) |
Oct 11, 2011 | 6.210 | 6.310 | 6.170 | 6.230 | 169,120 | +0.01(+0.16%) |
Oct 10, 2011 | 6.220 | 6.330 | 6.180 | 6.220 | 74,527 | +0.27(+4.54%) |
Oct 07, 2011 | 5.880 | 6.010 | 5.870 | 5.950 | 81,123 | +0.06(+1.02%) |
Oct 06, 2011 | 5.740 | 5.960 | 5.730 | 5.890 | 305,020 | +0.06(+1.03%) |
Oct 05, 2011 | 5.700 | 5.840 | 5.690 | 5.830 | 54,732 | +0.17(+3.00%) |
Oct 04, 2011 | 5.650 | 5.690 | 5.550 | 5.660 | 139,637 | -0.08(-1.39%) |
Oct 03, 2011 | 5.810 | 5.940 | 5.700 | 5.740 | 205,636 | -0.17(-2.88%) |
Sep 30, 2011 | 5.910 | 6.070 | 5.860 | 5.910 | 72,129 | -0.21(-3.43%) |
Sep 29, 2011 | 6.070 | 6.200 | 5.970 | 6.120 | 36,307 | +0.72(+13.32%) |
Sep 28, 2011 | 5.870 | 5.870 | 5.350 | 5.401 | 55,127 | -0.50(-8.46%) |
Sep 27, 2011 | 5.830 | 6.000 | 5.800 | 5.900 | 93,601 | +0.29(+5.17%) |
Sep 26, 2011 | 5.530 | 5.650 | 5.450 | 5.610 | 79,880 | +0.15(+2.75%) |
Sep 23, 2011 | 5.350 | 5.500 | 5.350 | 5.460 | 103,567 | +0.11(+2.06%) |
Sep 22, 2011 | 5.480 | 5.520 | 5.310 | 5.350 | 611,017 | -0.41(-7.12%) |
Sep 21, 2011 | 5.910 | 5.970 | 5.740 | 5.760 | 180,068 | -0.21(-3.52%) |
Sep 20, 2011 | 5.830 | 6.000 | 5.830 | 5.970 | 60,138 | +0.21(+3.67%) |
Sep 19, 2011 | 5.770 | 5.770 | 5.640 | 5.759 | 111,869 | -0.20(-3.38%) |
Sep 16, 2011 | 5.930 | 6.000 | 5.910 | 5.960 | 66,944 | -0.05(-0.83%) |
Sep 15, 2011 | 5.930 | 6.010 | 5.840 | 6.010 | 168,901 | +0.52(+9.47%) |
Sep 14, 2011 | 5.490 | 5.560 | 5.400 | 5.490 | 51,458 | +0.04(+0.73%) |
Sep 13, 2011 | 5.430 | 5.490 | 5.350 | 5.450 | 71,440 | +0.11(+2.06%) |
Sep 12, 2011 | 5.460 | 5.480 | 5.240 | 5.340 | 165,814 | -0.26(-4.64%) |
Sep 09, 2011 | 5.790 | 5.790 | 5.570 | 5.600 | 59,199 | -0.30(-5.08%) |
Sep 08, 2011 | 5.990 | 6.000 | 5.850 | 5.900 | 55,808 | -0.03(-0.51%) |
Sep 07, 2011 | 5.840 | 5.980 | 5.830 | 5.930 | 117,245 | +0.10(+1.72%) |
Sep 06, 2011 | 5.720 | 5.830 | 5.630 | 5.830 | 133,030 | -0.13(-2.18%) |
Sep 02, 2011 | 5.880 | 6.010 | 5.870 | 5.960 | 83,613 | -0.18(-2.93%) |
Sep 01, 2011 | 6.200 | 6.260 | 6.120 | 6.140 | 147,485 | -0.08(-1.29%) |
Aug 31, 2011 | 6.150 | 6.260 | 6.120 | 6.220 | 82,293 | +0.13(+2.13%) |
Aug 30, 2011 | 6.000 | 6.090 | 5.960 | 6.090 | 57,309 | -0.03(-0.49%) |
Aug 29, 2011 | 6.080 | 6.150 | 6.060 | 6.120 | 104,198 | +0.06(+0.99%) |
Aug 26, 2011 | 5.940 | 6.090 | 5.870 | 6.060 | 61,102 | +0.07(+1.17%) |
Aug 25, 2011 | 6.140 | 6.150 | 5.980 | 5.990 | 63,518 | -0.24(-3.85%) |
Aug 24, 2011 | 6.140 | 6.260 | 6.120 | 6.230 | 26,435 | -0.09(-1.42%) |
Aug 23, 2011 | 6.080 | 6.320 | 6.060 | 6.320 | 113,456 | +0.34(+5.69%) |
Aug 22, 2011 | 6.110 | 6.120 | 5.950 | 5.980 | 43,740 | +0.13(+2.22%) |
Aug 19, 2011 | 5.880 | 5.990 | 5.790 | 5.850 | 215,738 | -0.18(-2.99%) |
Aug 18, 2011 | 6.150 | 6.170 | 5.960 | 6.030 | 207,072 | -0.41(-6.37%) |
Aug 17, 2011 | 6.500 | 6.600 | 6.410 | 6.440 | 70,066 | +0.17(+2.71%) |
Aug 16, 2011 | 6.230 | 6.410 | 6.230 | 6.270 | 124,827 | -0.06(-0.95%) |
Aug 15, 2011 | 6.200 | 6.340 | 6.200 | 6.330 | 68,858 | +0.17(+2.76%) |
Aug 12, 2011 | 6.140 | 6.230 | 6.110 | 6.160 | 61,265 | +0.01(+0.16%) |
Aug 11, 2011 | 5.860 | 6.190 | 5.820 | 6.150 | 125,734 | +0.32(+5.49%) |
Aug 10, 2011 | 5.960 | 6.037 | 5.750 | 5.830 | 1,295,436 | -0.09(-1.52%) |
Aug 09, 2011 | 5.950 | 5.950 | 5.600 | 5.920 | 240,212 | +0.17(+2.96%) |
Aug 08, 2011 | 5.970 | 6.030 | 5.700 | 5.750 | 43,706 | -0.25(-4.17%) |
Aug 05, 2011 | 6.010 | 6.090 | 5.830 | 6.000 | 97,286 | +0.27(+4.71%) |
Aug 04, 2011 | 6.080 | 6.080 | 5.730 | 5.730 | 287,019 | -0.58(-9.19%) |
Aug 03, 2011 | 6.340 | 6.340 | 6.180 | 6.310 | 101,895 | +0.02(+0.32%) |
Aug 02, 2011 | 6.460 | 6.480 | 6.290 | 6.290 | 97,476 | -0.41(-6.12%) |
Aug 01, 2011 | 6.830 | 6.830 | 6.580 | 6.700 | 74,232 | -0.07(-1.03%) |
Jul 29, 2011 | 6.720 | 6.850 | 6.700 | 6.770 | 39,569 | +0.07(+1.04%) |
Jul 28, 2011 | 6.760 | 6.820 | 6.700 | 6.700 | 79,294 | -0.04(-0.59%) |
Jul 27, 2011 | 6.910 | 6.910 | 6.730 | 6.740 | 70,853 | -0.10(-1.46%) |
Jul 26, 2011 | 6.890 | 6.900 | 6.780 | 6.840 | 50,617 | +0.02(+0.29%) |
Jul 25, 2011 | 6.770 | 6.850 | 6.770 | 6.820 | 41,818 | -0.01(-0.15%) |
Jul 22, 2011 | 6.800 | 6.830 | 6.800 | 6.830 | 30,577 | -0.01(-0.15%) |
Jul 21, 2011 | 6.830 | 6.850 | 6.750 | 6.840 | 72,922 | +0.21(+3.17%) |
Jul 20, 2011 | 6.630 | 6.700 | 6.620 | 6.630 | 26,276 | +0.03(+0.45%) |
Jul 19, 2011 | 6.540 | 6.620 | 6.520 | 6.600 | 50,754 | +0.13(+2.01%) |
Jul 18, 2011 | 6.490 | 6.510 | 6.410 | 6.470 | 74,057 | -0.12(-1.82%) |
Jul 15, 2011 | 6.640 | 6.690 | 6.560 | 6.590 | 73,330 | +0.02(+0.33%) |
Jul 14, 2011 | 6.670 | 6.680 | 6.540 | 6.568 | 141,173 | -0.11(-1.68%) |
Jul 13, 2011 | 6.590 | 6.750 | 6.590 | 6.680 | 46,382 | +0.07(+1.06%) |
Jul 12, 2011 | 6.560 | 6.730 | 6.560 | 6.610 | 44,142 | -0.07(-1.05%) |
Jul 11, 2011 | 6.740 | 6.770 | 6.660 | 6.680 | 51,442 | -0.23(-3.33%) |
Jul 08, 2011 | 6.990 | 7.000 | 6.900 | 6.910 | 52,924 | -0.11(-1.57%) |
Jul 07, 2011 | 6.910 | 7.030 | 6.910 | 7.020 | 102,921 | +0.09(+1.30%) |
Jul 06, 2011 | 6.930 | 6.930 | 6.850 | 6.930 | 80,182 | -0.09(-1.28%) |
Jul 05, 2011 | 6.960 | 7.060 | 6.950 | 7.020 | 96,046 | +0.13(+1.89%) |