Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.000 | 7.100 | 6.920 | 6.960 | 120,609 | +0.11(+1.61%) |
Jun 28, 2012 | 6.600 | 6.870 | 6.600 | 6.850 | 69,394 | +0.16(+2.39%) |
Jun 27, 2012 | 6.510 | 6.810 | 6.500 | 6.690 | 458,515 | +0.18(+2.76%) |
Jun 26, 2012 | 6.390 | 6.510 | 6.290 | 6.510 | 63,078 | +0.13(+2.04%) |
Jun 25, 2012 | 6.520 | 6.520 | 6.330 | 6.380 | 88,148 | -0.26(-3.92%) |
Jun 22, 2012 | 6.670 | 6.780 | 6.570 | 6.640 | 192,599 | +0.01(+0.15%) |
Jun 21, 2012 | 6.990 | 7.022 | 6.600 | 6.630 | 107,409 | -0.35(-5.01%) |
Jun 20, 2012 | 6.990 | 7.050 | 6.860 | 6.980 | 55,500 | -0.03(-0.43%) |
Jun 19, 2012 | 7.010 | 7.060 | 6.890 | 7.010 | 193,208 | +0.01(+0.14%) |
Jun 18, 2012 | 7.050 | 7.120 | 6.890 | 7.000 | 58,089 | -0.13(-1.82%) |
Jun 15, 2012 | 6.820 | 7.170 | 6.720 | 7.130 | 195,696 | +0.31(+4.55%) |
Jun 14, 2012 | 6.620 | 6.890 | 6.600 | 6.820 | 83,178 | +0.20(+3.02%) |
Jun 13, 2012 | 6.690 | 6.700 | 6.571 | 6.620 | 59,505 | -0.07(-1.05%) |
Jun 12, 2012 | 6.660 | 6.770 | 6.550 | 6.690 | 78,865 | +0.09(+1.36%) |
Jun 11, 2012 | 7.010 | 7.010 | 6.570 | 6.600 | 108,837 | -0.34(-4.90%) |
Jun 08, 2012 | 6.710 | 7.010 | 6.620 | 6.940 | 54,952 | +0.19(+2.81%) |
Jun 07, 2012 | 6.920 | 6.920 | 6.740 | 6.750 | 63,613 | -0.09(-1.32%) |
Jun 06, 2012 | 6.660 | 6.850 | 6.580 | 6.840 | 70,463 | +0.26(+3.95%) |
Jun 05, 2012 | 6.470 | 6.610 | 6.470 | 6.580 | 55,591 | +0.06(+0.92%) |
Jun 04, 2012 | 6.480 | 6.550 | 6.420 | 6.520 | 109,487 | +0.07(+1.09%) |
Jun 01, 2012 | 6.640 | 6.640 | 6.430 | 6.450 | 92,404 | -0.23(-3.44%) |
May 31, 2012 | 6.370 | 6.690 | 6.300 | 6.680 | 160,715 | +0.31(+4.87%) |
May 30, 2012 | 6.440 | 6.470 | 6.290 | 6.370 | 83,852 | -0.15(-2.30%) |
May 29, 2012 | 6.330 | 6.540 | 6.260 | 6.520 | 123,140 | +0.25(+3.99%) |
May 25, 2012 | 6.250 | 6.310 | 6.220 | 6.270 | 77,830 | +0.04(+0.64%) |
May 24, 2012 | 6.290 | 6.300 | 6.150 | 6.230 | 72,717 | -0.07(-1.11%) |
May 23, 2012 | 6.080 | 6.310 | 6.080 | 6.300 | 71,021 | +0.16(+2.61%) |
May 22, 2012 | 6.280 | 6.320 | 6.040 | 6.140 | 140,326 | -0.16(-2.54%) |
May 21, 2012 | 6.130 | 6.350 | 6.060 | 6.300 | 82,187 | +0.20(+3.28%) |
May 18, 2012 | 6.150 | 6.210 | 6.080 | 6.100 | 105,633 | -0.06(-0.97%) |
May 17, 2012 | 6.150 | 6.250 | 6.090 | 6.160 | 75,594 | +0.00(+0.00%) |
May 16, 2012 | 6.290 | 6.310 | 6.120 | 6.160 | 141,384 | -0.13(-2.07%) |
May 15, 2012 | 6.260 | 6.310 | 6.220 | 6.290 | 75,850 | +0.03(+0.48%) |
May 14, 2012 | 6.260 | 6.290 | 6.230 | 6.260 | 81,534 | -0.10(-1.57%) |
May 11, 2012 | 6.320 | 6.420 | 6.300 | 6.360 | 100,525 | -0.05(-0.78%) |
May 10, 2012 | 6.550 | 6.550 | 6.390 | 6.410 | 82,719 | -0.06(-0.93%) |
May 09, 2012 | 6.540 | 6.610 | 6.390 | 6.470 | 133,487 | -0.19(-2.85%) |
May 08, 2012 | 6.550 | 6.730 | 6.520 | 6.660 | 174,469 | +0.02(+0.30%) |
May 07, 2012 | 6.660 | 6.670 | 6.550 | 6.640 | 213,998 | -0.03(-0.45%) |
May 04, 2012 | 6.890 | 6.920 | 6.640 | 6.670 | 266,864 | -0.25(-3.61%) |
May 03, 2012 | 6.760 | 7.010 | 6.760 | 6.920 | 140,434 | +0.13(+1.91%) |
May 02, 2012 | 6.760 | 6.830 | 6.670 | 6.790 | 107,482 | -0.04(-0.59%) |
May 01, 2012 | 6.910 | 7.130 | 6.820 | 6.830 | 99,709 | -0.09(-1.30%) |
Apr 30, 2012 | 7.050 | 7.050 | 6.880 | 6.920 | 111,040 | -0.16(-2.26%) |
Apr 27, 2012 | 7.100 | 7.100 | 6.990 | 7.080 | 112,639 | +0.01(+0.14%) |
Apr 26, 2012 | 7.050 | 7.180 | 7.040 | 7.070 | 37,061 | -0.02(-0.28%) |
Apr 25, 2012 | 7.150 | 7.160 | 7.040 | 7.090 | 84,438 | +0.05(+0.71%) |
Apr 24, 2012 | 6.980 | 7.090 | 6.870 | 7.040 | 81,632 | +0.07(+1.00%) |
Apr 23, 2012 | 7.120 | 7.150 | 6.900 | 6.970 | 139,394 | -0.26(-3.60%) |
Apr 20, 2012 | 7.180 | 7.359 | 7.170 | 7.230 | 91,530 | +0.14(+1.97%) |
Apr 19, 2012 | 7.090 | 7.140 | 6.890 | 7.090 | 103,044 | +0.00(+0.00%) |
Apr 18, 2012 | 7.110 | 7.145 | 7.000 | 7.090 | 116,781 | -0.08(-1.12%) |
Apr 17, 2012 | 7.230 | 7.340 | 7.140 | 7.170 | 351,214 | -0.02(-0.28%) |
Apr 16, 2012 | 7.290 | 7.300 | 7.050 | 7.190 | 59,840 | -0.06(-0.83%) |
Apr 13, 2012 | 7.240 | 7.280 | 7.130 | 7.250 | 83,739 | -0.04(-0.55%) |
Apr 12, 2012 | 7.200 | 7.430 | 7.185 | 7.290 | 92,192 | +0.08(+1.11%) |
Apr 11, 2012 | 7.190 | 7.250 | 7.090 | 7.210 | 105,099 | +0.11(+1.55%) |
Apr 10, 2012 | 7.140 | 7.170 | 6.940 | 7.100 | 134,764 | -0.05(-0.70%) |
Apr 09, 2012 | 7.150 | 7.230 | 7.060 | 7.150 | 218,163 | -0.11(-1.52%) |
Apr 05, 2012 | 7.230 | 7.350 | 7.230 | 7.260 | 68,476 | +0.01(+0.14%) |
Apr 04, 2012 | 7.220 | 7.270 | 7.170 | 7.250 | 106,791 | -0.10(-1.36%) |
Apr 03, 2012 | 7.550 | 7.610 | 7.260 | 7.350 | 94,450 | -0.25(-3.29%) |
Apr 02, 2012 | 7.230 | 7.610 | 7.150 | 7.600 | 178,220 | +0.37(+5.12%) |
Mar 30, 2012 | 7.390 | 7.410 | 7.210 | 7.230 | 93,768 | -0.11(-1.50%) |
Mar 29, 2012 | 7.270 | 7.430 | 7.210 | 7.340 | 69,887 | +0.01(+0.14%) |
Mar 28, 2012 | 7.500 | 7.540 | 7.260 | 7.330 | 93,279 | -0.19(-2.53%) |
Mar 27, 2012 | 7.510 | 7.700 | 7.470 | 7.520 | 124,862 | -0.01(-0.13%) |
Mar 26, 2012 | 7.310 | 7.580 | 7.270 | 7.530 | 121,000 | +0.31(+4.29%) |
Mar 23, 2012 | 7.150 | 7.290 | 6.930 | 7.220 | 335,017 | -0.06(-0.82%) |
Mar 22, 2012 | 7.320 | 7.320 | 7.130 | 7.280 | 102,957 | -0.12(-1.62%) |
Mar 21, 2012 | 7.440 | 7.570 | 7.390 | 7.400 | 63,392 | -0.01(-0.13%) |
Mar 20, 2012 | 7.560 | 7.600 | 7.380 | 7.410 | 114,805 | -0.26(-3.39%) |
Mar 19, 2012 | 7.520 | 7.730 | 7.520 | 7.670 | 94,427 | +0.15(+1.99%) |
Mar 16, 2012 | 7.620 | 7.670 | 7.520 | 7.520 | 164,641 | -0.07(-0.92%) |
Mar 15, 2012 | 7.620 | 7.660 | 7.530 | 7.590 | 98,736 | -0.03(-0.39%) |
Mar 14, 2012 | 7.750 | 7.810 | 7.590 | 7.620 | 70,960 | -0.15(-1.93%) |
Mar 13, 2012 | 7.580 | 7.780 | 7.510 | 7.770 | 110,249 | +0.30(+4.02%) |
Mar 12, 2012 | 7.490 | 7.650 | 7.400 | 7.470 | 77,632 | -0.04(-0.53%) |
Mar 09, 2012 | 7.440 | 7.640 | 7.320 | 7.510 | 142,980 | +0.04(+0.54%) |
Mar 08, 2012 | 7.240 | 7.580 | 7.220 | 7.470 | 127,804 | +0.31(+4.33%) |
Mar 07, 2012 | 7.220 | 7.230 | 7.130 | 7.160 | 143,338 | -0.01(-0.14%) |
Mar 06, 2012 | 7.120 | 7.250 | 7.040 | 7.170 | 493,799 | -0.05(-0.69%) |
Mar 05, 2012 | 7.250 | 7.330 | 7.160 | 7.220 | 207,570 | -0.06(-0.82%) |
Mar 02, 2012 | 7.360 | 7.490 | 7.250 | 7.280 | 251,790 | -0.08(-1.09%) |
Mar 01, 2012 | 7.240 | 7.540 | 7.110 | 7.360 | 301,493 | +0.06(+0.82%) |
Feb 29, 2012 | 7.470 | 7.570 | 7.210 | 7.300 | 284,146 | -0.13(-1.75%) |
Feb 28, 2012 | 7.280 | 7.580 | 7.250 | 7.430 | 290,380 | +0.16(+2.20%) |
Feb 27, 2012 | 7.380 | 7.450 | 7.150 | 7.270 | 233,254 | -0.22(-2.94%) |
Feb 24, 2012 | 7.610 | 7.680 | 7.470 | 7.490 | 98,632 | -0.10(-1.32%) |
Feb 23, 2012 | 7.460 | 7.600 | 7.400 | 7.590 | 176,435 | +0.18(+2.43%) |
Feb 22, 2012 | 7.640 | 7.640 | 7.400 | 7.410 | 226,468 | -0.29(-3.77%) |
Feb 21, 2012 | 7.600 | 7.760 | 7.580 | 7.700 | 156,654 | +0.10(+1.32%) |
Feb 17, 2012 | 7.650 | 7.770 | 7.580 | 7.600 | 295,535 | +0.00(+0.00%) |
Feb 16, 2012 | 7.610 | 7.790 | 7.510 | 7.600 | 305,343 | -0.04(-0.52%) |
Feb 15, 2012 | 7.820 | 7.840 | 7.600 | 7.640 | 202,875 | -0.10(-1.29%) |
Feb 14, 2012 | 7.790 | 7.870 | 7.540 | 7.740 | 80,394 | -0.08(-1.02%) |
Feb 13, 2012 | 7.980 | 8.010 | 7.750 | 7.820 | 90,883 | -0.05(-0.64%) |
Feb 10, 2012 | 7.880 | 8.020 | 7.820 | 7.870 | 49,741 | -0.13(-1.62%) |
Feb 09, 2012 | 7.970 | 8.090 | 7.940 | 8.000 | 225,307 | +0.06(+0.76%) |
Feb 08, 2012 | 7.610 | 8.230 | 7.610 | 7.940 | 281,080 | +0.31(+4.06%) |
Feb 07, 2012 | 7.540 | 7.660 | 7.385 | 7.630 | 512,801 | +0.08(+1.06%) |
Feb 06, 2012 | 7.650 | 7.655 | 7.500 | 7.550 | 119,327 | -0.13(-1.69%) |
Feb 03, 2012 | 7.740 | 7.770 | 7.640 | 7.680 | 120,851 | +0.10(+1.32%) |
Feb 02, 2012 | 7.500 | 7.680 | 7.440 | 7.580 | 80,569 | +0.09(+1.20%) |
Feb 01, 2012 | 7.320 | 7.550 | 7.250 | 7.490 | 189,964 | +0.25(+3.45%) |
Jan 31, 2012 | 7.380 | 7.470 | 7.030 | 7.240 | 119,591 | -0.06(-0.82%) |
Jan 30, 2012 | 7.220 | 7.350 | 7.100 | 7.300 | 88,326 | -0.02(-0.27%) |
Jan 27, 2012 | 7.380 | 7.390 | 7.090 | 7.320 | 97,204 | -0.12(-1.61%) |
Jan 26, 2012 | 7.380 | 7.460 | 7.220 | 7.440 | 121,660 | +0.09(+1.22%) |
Jan 25, 2012 | 7.160 | 7.390 | 7.100 | 7.350 | 78,721 | +0.19(+2.65%) |
Jan 24, 2012 | 6.770 | 7.200 | 6.760 | 7.160 | 165,038 | +0.34(+4.99%) |
Jan 23, 2012 | 6.710 | 6.910 | 6.610 | 6.820 | 81,273 | +0.08(+1.19%) |
Jan 20, 2012 | 6.480 | 6.820 | 6.430 | 6.740 | 86,143 | +0.26(+4.01%) |
Jan 19, 2012 | 6.490 | 6.640 | 6.400 | 6.480 | 71,919 | +0.00(+0.00%) |
Jan 18, 2012 | 6.590 | 6.710 | 6.330 | 6.480 | 143,431 | -0.08(-1.22%) |
Jan 17, 2012 | 6.620 | 6.800 | 6.510 | 6.560 | 131,951 | +0.02(+0.31%) |
Jan 13, 2012 | 6.780 | 6.890 | 6.520 | 6.540 | 161,930 | -0.36(-5.22%) |
Jan 12, 2012 | 6.760 | 6.970 | 6.540 | 6.900 | 87,648 | +0.16(+2.37%) |
Jan 11, 2012 | 6.670 | 6.825 | 6.620 | 6.740 | 107,106 | +0.01(+0.15%) |
Jan 10, 2012 | 6.670 | 6.790 | 6.595 | 6.730 | 64,170 | +0.11(+1.66%) |
Jan 09, 2012 | 6.530 | 6.660 | 6.420 | 6.620 | 137,996 | +0.12(+1.85%) |
Jan 06, 2012 | 6.650 | 6.670 | 6.470 | 6.500 | 84,740 | -0.16(-2.40%) |
Jan 05, 2012 | 6.660 | 6.855 | 6.530 | 6.660 | 77,474 | -0.05(-0.75%) |
Jan 04, 2012 | 6.670 | 6.830 | 6.580 | 6.710 | 80,150 | +0.06(+0.90%) |
Dec 30, 2011 | 6.640 | 6.690 | 6.630 | 6.650 | 124,071 | -0.03(-0.45%) |
Dec 29, 2011 | 6.420 | 6.740 | 6.420 | 6.680 | 159,706 | +0.29(+4.54%) |
Dec 28, 2011 | 6.730 | 6.780 | 6.350 | 6.390 | 133,352 | -0.33(-4.91%) |
Dec 27, 2011 | 6.700 | 6.770 | 6.610 | 6.720 | 114,539 | -0.05(-0.74%) |
Dec 23, 2011 | 6.850 | 6.850 | 6.700 | 6.770 | 66,277 | +0.05(+0.74%) |
Dec 21, 2011 | 6.710 | 6.750 | 6.442 | 6.720 | 98,493 | -0.05(-0.74%) |
Dec 20, 2011 | 6.480 | 6.860 | 6.480 | 6.770 | 179,624 | +0.44(+6.95%) |
Dec 19, 2011 | 6.820 | 6.930 | 6.280 | 6.330 | 196,055 | -0.44(-6.50%) |
Dec 16, 2011 | 6.350 | 6.790 | 6.300 | 6.770 | 917,490 | +0.47(+7.46%) |
Dec 15, 2011 | 6.460 | 6.550 | 6.180 | 6.300 | 196,402 | -0.05(-0.79%) |
Dec 14, 2011 | 6.120 | 6.350 | 6.000 | 6.350 | 182,952 | +0.15(+2.42%) |
Dec 13, 2011 | 6.210 | 6.380 | 6.070 | 6.200 | 157,995 | +0.07(+1.14%) |
Dec 12, 2011 | 6.010 | 6.250 | 5.920 | 6.130 | 115,459 | -0.03(-0.49%) |
Dec 09, 2011 | 5.890 | 6.170 | 5.830 | 6.160 | 169,067 | +0.30(+5.12%) |
Dec 08, 2011 | 5.940 | 5.940 | 5.810 | 5.860 | 136,755 | -0.15(-2.50%) |
Dec 07, 2011 | 5.980 | 6.050 | 5.960 | 6.010 | 127,982 | -0.03(-0.50%) |
Dec 06, 2011 | 5.990 | 6.060 | 5.850 | 6.040 | 226,367 | +0.07(+1.17%) |
Dec 05, 2011 | 6.070 | 6.150 | 5.910 | 5.970 | 253,957 | +0.06(+1.02%) |
Dec 02, 2011 | 6.050 | 6.070 | 5.810 | 5.910 | 190,919 | -0.07(-1.17%) |
Dec 01, 2011 | 6.030 | 6.140 | 5.890 | 5.980 | 160,869 | -0.03(-0.50%) |
Nov 30, 2011 | 5.800 | 6.100 | 5.790 | 6.010 | 423,691 | +0.57(+10.48%) |
Nov 29, 2011 | 5.490 | 5.530 | 5.310 | 5.440 | 81,380 | -0.07(-1.27%) |
Nov 28, 2011 | 5.420 | 5.620 | 5.380 | 5.510 | 117,931 | +0.33(+6.37%) |
Nov 25, 2011 | 5.390 | 5.450 | 5.180 | 5.180 | 39,479 | -0.23(-4.25%) |
Nov 23, 2011 | 5.500 | 5.500 | 5.370 | 5.410 | 112,351 | -0.14(-2.52%) |
Nov 22, 2011 | 5.650 | 5.736 | 5.510 | 5.550 | 96,312 | -0.16(-2.80%) |
Nov 21, 2011 | 5.750 | 5.790 | 5.590 | 5.710 | 97,367 | -0.20(-3.38%) |
Nov 18, 2011 | 5.980 | 6.120 | 5.750 | 5.910 | 132,763 | -0.05(-0.84%) |
Nov 17, 2011 | 6.160 | 6.180 | 5.950 | 5.960 | 175,400 | -0.20(-3.25%) |
Nov 16, 2011 | 6.220 | 6.300 | 6.140 | 6.160 | 133,313 | -0.16(-2.53%) |
Nov 15, 2011 | 6.160 | 6.330 | 6.070 | 6.320 | 85,481 | +0.11(+1.77%) |
Nov 14, 2011 | 6.420 | 6.490 | 6.120 | 6.210 | 79,769 | -0.27(-4.17%) |
Nov 11, 2011 | 6.240 | 6.490 | 6.220 | 6.480 | 139,157 | +0.35(+5.71%) |
Nov 10, 2011 | 6.100 | 6.230 | 5.960 | 6.130 | 103,910 | +0.16(+2.68%) |
Nov 09, 2011 | 6.200 | 6.320 | 5.960 | 5.970 | 211,051 | -0.52(-8.01%) |
Nov 08, 2011 | 6.430 | 6.550 | 6.240 | 6.490 | 169,364 | +0.11(+1.72%) |
Nov 07, 2011 | 6.350 | 6.430 | 6.130 | 6.380 | 103,049 | -0.02(-0.31%) |
Nov 04, 2011 | 6.150 | 6.400 | 6.145 | 6.400 | 239,105 | +0.14(+2.24%) |
Nov 03, 2011 | 6.150 | 6.580 | 6.000 | 6.260 | 343,315 | -0.44(-6.57%) |
Nov 02, 2011 | 6.490 | 6.720 | 6.470 | 6.700 | 114,847 | +0.33(+5.18%) |
Nov 01, 2011 | 6.400 | 6.650 | 6.290 | 6.370 | 124,730 | -0.42(-6.19%) |
Oct 31, 2011 | 6.940 | 7.050 | 6.760 | 6.790 | 108,633 | -0.28(-3.96%) |
Oct 28, 2011 | 6.810 | 7.140 | 6.810 | 7.070 | 265,868 | +0.24(+3.51%) |
Oct 27, 2011 | 6.900 | 6.930 | 6.620 | 6.830 | 339,853 | +0.22(+3.33%) |
Oct 26, 2011 | 6.410 | 6.650 | 6.210 | 6.610 | 132,789 | +0.34(+5.42%) |
Oct 25, 2011 | 6.530 | 6.650 | 6.240 | 6.270 | 161,148 | -0.34(-5.14%) |
Oct 24, 2011 | 6.370 | 6.640 | 6.315 | 6.610 | 238,004 | +0.28(+4.42%) |
Oct 21, 2011 | 6.510 | 6.510 | 6.140 | 6.330 | 186,407 | -0.05(-0.78%) |
Oct 20, 2011 | 6.480 | 6.530 | 6.110 | 6.380 | 123,018 | -0.11(-1.69%) |
Oct 19, 2011 | 6.620 | 6.710 | 6.400 | 6.490 | 152,398 | -0.17(-2.55%) |
Oct 18, 2011 | 6.540 | 6.810 | 6.380 | 6.660 | 166,278 | +0.18(+2.78%) |
Oct 17, 2011 | 6.810 | 6.850 | 6.440 | 6.480 | 145,126 | -0.42(-6.09%) |
Oct 14, 2011 | 6.810 | 6.910 | 6.680 | 6.900 | 182,150 | +0.15(+2.22%) |
Oct 13, 2011 | 6.630 | 6.750 | 6.420 | 6.750 | 124,881 | +0.05(+0.75%) |
Oct 12, 2011 | 6.570 | 6.750 | 6.510 | 6.700 | 235,471 | +0.18(+2.76%) |
Oct 11, 2011 | 6.000 | 6.530 | 6.000 | 6.520 | 281,963 | +0.44(+7.24%) |
Oct 10, 2011 | 5.870 | 6.080 | 5.790 | 6.080 | 156,565 | +0.35(+6.11%) |
Oct 07, 2011 | 6.000 | 6.100 | 5.650 | 5.730 | 132,750 | -0.28(-4.66%) |
Oct 06, 2011 | 6.140 | 6.180 | 5.910 | 6.010 | 193,395 | +0.14(+2.39%) |
Oct 05, 2011 | 5.840 | 6.010 | 5.720 | 5.870 | 175,100 | +0.03(+0.51%) |
Oct 04, 2011 | 5.290 | 5.900 | 5.280 | 5.840 | 276,431 | +0.48(+8.96%) |
Oct 03, 2011 | 5.680 | 5.800 | 5.350 | 5.360 | 288,954 | -0.41(-7.11%) |
Sep 30, 2011 | 5.810 | 6.270 | 5.690 | 5.770 | 254,794 | -0.46(-7.38%) |
Sep 29, 2011 | 6.160 | 6.260 | 6.030 | 6.230 | 203,792 | +0.23(+3.83%) |
Sep 28, 2011 | 6.230 | 6.260 | 5.970 | 6.000 | 266,619 | -0.26(-4.15%) |
Sep 27, 2011 | 6.520 | 6.540 | 6.190 | 6.260 | 287,422 | -0.09(-1.42%) |
Sep 26, 2011 | 6.130 | 6.470 | 5.910 | 6.350 | 467,826 | +0.31(+5.13%) |
Sep 23, 2011 | 5.740 | 6.140 | 5.740 | 6.040 | 223,089 | +0.32(+5.59%) |
Sep 22, 2011 | 5.670 | 5.990 | 5.480 | 5.720 | 315,679 | -0.12(-2.05%) |
Sep 21, 2011 | 6.120 | 6.180 | 5.830 | 5.840 | 253,731 | -0.33(-5.35%) |
Sep 20, 2011 | 6.400 | 6.430 | 6.160 | 6.170 | 242,954 | -0.19(-2.99%) |
Sep 19, 2011 | 6.400 | 6.460 | 6.180 | 6.360 | 139,857 | -0.25(-3.78%) |
Sep 16, 2011 | 6.830 | 6.830 | 6.540 | 6.610 | 310,390 | -0.18(-2.65%) |
Sep 15, 2011 | 6.500 | 6.810 | 6.480 | 6.790 | 413,267 | +0.38(+5.93%) |
Sep 14, 2011 | 6.380 | 6.500 | 6.020 | 6.410 | 336,432 | +0.11(+1.75%) |
Sep 13, 2011 | 6.280 | 6.500 | 6.200 | 6.300 | 322,432 | +0.05(+0.80%) |
Sep 12, 2011 | 5.980 | 6.270 | 5.980 | 6.250 | 336,169 | +0.11(+1.79%) |
Sep 09, 2011 | 6.210 | 6.260 | 6.060 | 6.140 | 531,115 | -0.13(-2.07%) |
Sep 08, 2011 | 6.380 | 6.520 | 6.230 | 6.270 | 242,080 | -0.15(-2.34%) |
Sep 07, 2011 | 6.200 | 6.425 | 6.190 | 6.420 | 228,398 | +0.34(+5.59%) |
Sep 06, 2011 | 5.780 | 6.100 | 5.780 | 6.080 | 304,501 | +0.10(+1.67%) |
Sep 02, 2011 | 6.050 | 6.120 | 5.950 | 5.980 | 271,595 | -0.24(-3.86%) |
Sep 01, 2011 | 6.410 | 6.539 | 6.130 | 6.220 | 301,400 | -0.21(-3.27%) |
Aug 31, 2011 | 6.540 | 6.540 | 6.275 | 6.430 | 314,216 | -0.08(-1.23%) |
Aug 30, 2011 | 6.570 | 6.690 | 6.400 | 6.510 | 459,172 | -0.12(-1.81%) |
Aug 29, 2011 | 6.450 | 6.650 | 6.350 | 6.630 | 297,985 | +0.28(+4.41%) |
Aug 26, 2011 | 6.100 | 6.480 | 6.030 | 6.350 | 415,788 | +0.20(+3.25%) |
Aug 25, 2011 | 6.290 | 6.370 | 6.080 | 6.150 | 187,050 | -0.10(-1.60%) |
Aug 24, 2011 | 6.080 | 6.270 | 6.060 | 6.250 | 222,737 | +0.14(+2.29%) |
Aug 23, 2011 | 5.930 | 6.200 | 5.820 | 6.110 | 378,810 | +0.19(+3.21%) |
Aug 22, 2011 | 6.140 | 6.200 | 5.870 | 5.920 | 319,472 | -0.06(-1.00%) |
Aug 19, 2011 | 5.740 | 6.040 | 5.600 | 5.980 | 617,338 | +0.14(+2.40%) |
Aug 18, 2011 | 6.140 | 6.160 | 5.830 | 5.840 | 392,170 | -0.46(-7.30%) |
Aug 17, 2011 | 6.300 | 6.410 | 6.230 | 6.300 | 249,177 | +0.00(+0.00%) |
Aug 16, 2011 | 6.390 | 6.450 | 6.210 | 6.300 | 358,688 | -0.20(-3.08%) |
Aug 15, 2011 | 6.440 | 6.549 | 6.320 | 6.500 | 317,300 | +0.15(+2.36%) |
Aug 12, 2011 | 6.560 | 6.590 | 6.250 | 6.350 | 450,565 | -0.17(-2.61%) |
Aug 11, 2011 | 5.910 | 6.700 | 5.910 | 6.520 | 851,259 | +0.62(+10.51%) |
Aug 10, 2011 | 6.110 | 6.160 | 5.840 | 5.900 | 439,682 | -0.45(-7.09%) |
Aug 09, 2011 | 5.880 | 6.360 | 5.600 | 6.350 | 1,029,232 | +0.84(+15.25%) |
Aug 08, 2011 | 5.880 | 6.000 | 5.510 | 5.510 | 736,881 | -0.45(-7.55%) |
Aug 05, 2011 | 6.600 | 6.660 | 5.780 | 5.960 | 966,808 | -0.66(-9.97%) |
Aug 04, 2011 | 7.000 | 7.400 | 6.490 | 6.620 | 992,939 | -1.35(-16.94%) |
Aug 03, 2011 | 7.920 | 8.000 | 7.770 | 7.970 | 376,311 | +0.08(+1.01%) |
Aug 02, 2011 | 8.220 | 8.260 | 7.840 | 7.890 | 447,789 | -0.39(-4.71%) |
Aug 01, 2011 | 8.770 | 8.840 | 8.250 | 8.280 | 331,584 | -0.41(-4.72%) |
Jul 29, 2011 | 8.370 | 8.720 | 8.220 | 8.690 | 263,382 | +0.21(+2.48%) |
Jul 28, 2011 | 8.590 | 8.730 | 8.460 | 8.480 | 194,313 | -0.07(-0.82%) |
Jul 27, 2011 | 8.820 | 8.820 | 8.500 | 8.550 | 289,729 | -0.31(-3.50%) |
Jul 26, 2011 | 9.080 | 9.080 | 8.680 | 8.860 | 347,184 | -0.24(-2.64%) |
Jul 25, 2011 | 9.240 | 9.310 | 9.100 | 9.100 | 116,225 | -0.24(-2.57%) |
Jul 22, 2011 | 9.250 | 9.390 | 9.240 | 9.340 | 139,251 | +0.21(+2.30%) |
Jul 21, 2011 | 9.070 | 9.150 | 8.990 | 9.130 | 239,686 | +0.08(+0.88%) |
Jul 20, 2011 | 9.100 | 9.110 | 9.000 | 9.050 | 105,652 | -0.03(-0.33%) |
Jul 19, 2011 | 9.060 | 9.140 | 8.950 | 9.080 | 122,377 | +0.04(+0.44%) |
Jul 18, 2011 | 9.090 | 9.160 | 8.950 | 9.040 | 114,696 | -0.04(-0.44%) |
Jul 15, 2011 | 9.160 | 9.200 | 9.020 | 9.080 | 129,523 | -0.06(-0.66%) |
Jul 14, 2011 | 9.570 | 9.580 | 9.140 | 9.140 | 124,858 | -0.43(-4.49%) |
Jul 13, 2011 | 9.440 | 9.600 | 9.440 | 9.570 | 263,014 | +0.21(+2.24%) |
Jul 12, 2011 | 9.510 | 9.550 | 9.340 | 9.360 | 209,079 | -0.15(-1.58%) |
Jul 11, 2011 | 9.480 | 9.590 | 9.410 | 9.510 | 162,994 | -0.08(-0.83%) |
Jul 08, 2011 | 9.600 | 9.800 | 9.530 | 9.590 | 267,637 | -0.16(-1.64%) |
Jul 07, 2011 | 9.810 | 9.820 | 9.680 | 9.750 | 188,441 | +0.05(+0.52%) |
Jul 06, 2011 | 9.610 | 9.850 | 9.580 | 9.700 | 124,234 | +0.03(+0.31%) |
Jul 05, 2011 | 9.720 | 9.740 | 9.580 | 9.670 | 174,017 | -0.10(-1.02%) |