Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.982 | 8.091 | 7.974 | 8.052 | 729,346 | +0.09(+1.07%) |
Jul 30, 2012 | 7.982 | 8.013 | 7.951 | 7.967 | 485,637 | +0.04(+0.49%) |
Jul 27, 2012 | 7.897 | 7.982 | 7.866 | 7.928 | 485,797 | +0.03(+0.39%) |
Jul 26, 2012 | 8.005 | 8.013 | 7.796 | 7.897 | 466,790 | +0.01(+0.10%) |
Jul 25, 2012 | 7.843 | 7.905 | 7.796 | 7.889 | 378,724 | +0.09(+1.09%) |
Jul 24, 2012 | 7.819 | 7.850 | 7.765 | 7.804 | 398,322 | +0.00(+0.00%) |
Jul 23, 2012 | 7.796 | 7.850 | 7.757 | 7.804 | 455,490 | -0.05(-0.69%) |
Jul 20, 2012 | 7.827 | 7.889 | 7.827 | 7.858 | 280,339 | +0.01(+0.10%) |
Jul 19, 2012 | 7.866 | 7.878 | 7.773 | 7.850 | 488,425 | +0.02(+0.30%) |
Jul 18, 2012 | 7.858 | 7.881 | 7.812 | 7.827 | 444,932 | -0.03(-0.39%) |
Jul 17, 2012 | 7.912 | 7.936 | 7.843 | 7.858 | 620,996 | -0.01(-0.10%) |
Jul 16, 2012 | 7.827 | 7.881 | 7.781 | 7.866 | 523,824 | +0.06(+0.79%) |
Jul 13, 2012 | 7.773 | 7.835 | 7.734 | 7.804 | 620,124 | +0.05(+0.70%) |
Jul 12, 2012 | 7.819 | 7.843 | 7.688 | 7.750 | 796,330 | -0.09(-1.09%) |
Jul 11, 2012 | 7.905 | 7.943 | 7.750 | 7.835 | 915,923 | -0.08(-0.98%) |
Jul 10, 2012 | 7.982 | 7.982 | 7.905 | 7.912 | 659,017 | -0.07(-0.87%) |
Jul 09, 2012 | 8.013 | 8.013 | 7.928 | 7.982 | 597,414 | -0.01(-0.10%) |
Jul 06, 2012 | 7.951 | 8.021 | 7.928 | 7.990 | 606,017 | +0.01(+0.10%) |
Jul 05, 2012 | 7.959 | 7.998 | 7.905 | 7.982 | 822,652 | +0.02(+0.29%) |
Jul 03, 2012 | 7.943 | 7.974 | 7.936 | 7.959 | 524,108 | +0.02(+0.29%) |
Jul 02, 2012 | 7.845 | 7.943 | 7.823 | 7.936 | 1,758,131 | +0.11(+1.45%) |
Jun 29, 2012 | 7.868 | 7.906 | 7.755 | 7.823 | 1,225,637 | +0.06(+0.78%) |
Jun 28, 2012 | 7.649 | 7.762 | 7.612 | 7.762 | 751,599 | +0.09(+1.18%) |
Jun 27, 2012 | 7.581 | 7.687 | 7.581 | 7.672 | 576,022 | +0.11(+1.39%) |
Jun 26, 2012 | 7.589 | 7.612 | 7.536 | 7.566 | 457,641 | -0.02(-0.30%) |
Jun 25, 2012 | 7.536 | 7.642 | 7.536 | 7.589 | 681,104 | +0.02(+0.30%) |
Jun 22, 2012 | 7.483 | 7.574 | 7.483 | 7.566 | 727,569 | +0.09(+1.21%) |
Jun 21, 2012 | 7.506 | 7.514 | 7.438 | 7.476 | 760,605 | -0.01(-0.10%) |
Jun 20, 2012 | 7.476 | 7.491 | 7.446 | 7.483 | 490,320 | +0.04(+0.51%) |
Jun 19, 2012 | 7.423 | 7.468 | 7.401 | 7.446 | 502,920 | +0.05(+0.61%) |
Jun 18, 2012 | 7.393 | 7.431 | 7.370 | 7.401 | 536,047 | +0.02(+0.31%) |
Jun 15, 2012 | 7.416 | 7.416 | 7.370 | 7.378 | 587,959 | -0.02(-0.20%) |
Jun 14, 2012 | 7.348 | 7.393 | 7.340 | 7.393 | 462,435 | +0.05(+0.62%) |
Jun 13, 2012 | 7.348 | 7.393 | 7.288 | 7.348 | 521,875 | +0.02(+0.31%) |
Jun 12, 2012 | 7.303 | 7.348 | 7.257 | 7.325 | 495,840 | +0.02(+0.31%) |
Jun 11, 2012 | 7.370 | 7.393 | 7.295 | 7.303 | 911,051 | -0.03(-0.41%) |
Jun 08, 2012 | 7.205 | 7.348 | 7.182 | 7.333 | 843,910 | +0.12(+1.67%) |
Jun 07, 2012 | 7.272 | 7.280 | 7.182 | 7.212 | 551,489 | -0.04(-0.52%) |
Jun 06, 2012 | 7.129 | 7.250 | 7.129 | 7.250 | 759,135 | +0.15(+2.12%) |
Jun 05, 2012 | 6.926 | 7.107 | 6.903 | 7.099 | 727,024 | +0.20(+2.84%) |
Jun 04, 2012 | 6.941 | 6.982 | 6.896 | 6.903 | 431,507 | -0.03(-0.43%) |
Jun 01, 2012 | 6.979 | 6.986 | 6.933 | 6.933 | 673,990 | -0.07(-0.97%) |
May 31, 2012 | 6.994 | 7.039 | 6.971 | 7.001 | 675,208 | +0.02(+0.22%) |
May 30, 2012 | 7.024 | 7.039 | 6.956 | 6.986 | 435,379 | -0.08(-1.07%) |
May 29, 2012 | 7.077 | 7.084 | 7.031 | 7.061 | 353,556 | +0.02(+0.21%) |
May 25, 2012 | 7.031 | 7.069 | 7.016 | 7.046 | 363,032 | +0.02(+0.32%) |
May 24, 2012 | 7.009 | 7.061 | 6.963 | 7.024 | 419,284 | +0.03(+0.43%) |
May 23, 2012 | 6.963 | 7.016 | 6.911 | 6.994 | 360,093 | +0.02(+0.32%) |
May 22, 2012 | 7.009 | 7.084 | 6.948 | 6.971 | 397,066 | -0.05(-0.64%) |
May 21, 2012 | 6.896 | 7.046 | 6.843 | 7.016 | 482,037 | +0.17(+2.42%) |
May 18, 2012 | 6.933 | 6.971 | 6.850 | 6.850 | 752,224 | -0.09(-1.30%) |
May 17, 2012 | 7.129 | 7.137 | 6.941 | 6.941 | 1,003,589 | -0.19(-2.64%) |
May 16, 2012 | 7.114 | 7.159 | 7.114 | 7.129 | 306,407 | +0.03(+0.42%) |
May 15, 2012 | 7.175 | 7.197 | 7.092 | 7.099 | 459,582 | -0.08(-1.05%) |
May 14, 2012 | 7.190 | 7.227 | 7.159 | 7.175 | 411,728 | -0.05(-0.73%) |
May 11, 2012 | 7.152 | 7.227 | 7.144 | 7.227 | 480,281 | +0.06(+0.84%) |
May 10, 2012 | 7.159 | 7.190 | 7.137 | 7.167 | 460,984 | +0.05(+0.63%) |
May 09, 2012 | 7.122 | 7.182 | 7.107 | 7.122 | 617,315 | +0.00(+0.00%) |
May 08, 2012 | 7.122 | 7.167 | 7.122 | 7.122 | 627,264 | -0.02(-0.21%) |
May 07, 2012 | 7.114 | 7.175 | 7.084 | 7.137 | 560,377 | +0.02(+0.32%) |
May 04, 2012 | 7.129 | 7.159 | 7.114 | 7.114 | 557,433 | -0.02(-0.32%) |
May 03, 2012 | 7.107 | 7.190 | 7.107 | 7.137 | 860,765 | +0.10(+1.39%) |
May 02, 2012 | 7.077 | 7.077 | 7.009 | 7.039 | 668,790 | -0.05(-0.64%) |
May 01, 2012 | 7.084 | 7.137 | 7.046 | 7.084 | 1,122,691 | -0.02(-0.32%) |
Apr 30, 2012 | 7.107 | 7.152 | 7.085 | 7.107 | 563,338 | +0.01(+0.11%) |
Apr 27, 2012 | 7.152 | 7.152 | 7.039 | 7.099 | 365,380 | -0.04(-0.53%) |
Apr 26, 2012 | 7.069 | 7.144 | 7.039 | 7.137 | 325,325 | +0.08(+1.07%) |
Apr 25, 2012 | 7.039 | 7.069 | 6.986 | 7.061 | 389,062 | +0.04(+0.54%) |
Apr 24, 2012 | 6.948 | 7.046 | 6.948 | 7.024 | 370,247 | +0.07(+0.97%) |
Apr 23, 2012 | 6.903 | 6.963 | 6.881 | 6.956 | 447,599 | +0.01(+0.11%) |
Apr 20, 2012 | 6.971 | 6.986 | 6.926 | 6.948 | 294,161 | +0.02(+0.33%) |
Apr 19, 2012 | 6.933 | 6.956 | 6.903 | 6.926 | 293,420 | -0.01(-0.11%) |
Apr 18, 2012 | 6.971 | 6.986 | 6.896 | 6.933 | 504,420 | -0.05(-0.65%) |
Apr 17, 2012 | 6.986 | 7.001 | 6.967 | 6.979 | 401,177 | +0.01(+0.11%) |
Apr 16, 2012 | 6.963 | 7.009 | 6.948 | 6.971 | 427,097 | +0.02(+0.22%) |
Apr 13, 2012 | 6.933 | 7.009 | 6.918 | 6.956 | 434,806 | -0.02(-0.32%) |
Apr 12, 2012 | 6.850 | 7.009 | 6.843 | 6.979 | 558,082 | +0.13(+1.87%) |
Apr 11, 2012 | 6.798 | 6.858 | 6.737 | 6.850 | 658,623 | +0.08(+1.11%) |
Apr 10, 2012 | 6.866 | 6.888 | 6.775 | 6.775 | 758,506 | -0.08(-1.10%) |
Apr 09, 2012 | 6.843 | 6.918 | 6.820 | 6.850 | 682,719 | -0.04(-0.55%) |
Apr 05, 2012 | 6.933 | 6.948 | 6.881 | 6.888 | 452,814 | -0.06(-0.87%) |
Apr 04, 2012 | 6.986 | 7.001 | 6.933 | 6.948 | 497,857 | -0.06(-0.86%) |
Apr 03, 2012 | 7.039 | 7.061 | 7.001 | 7.009 | 863,579 | -0.03(-0.43%) |
Apr 02, 2012 | 6.988 | 7.046 | 6.973 | 7.039 | 1,262,877 | +0.05(+0.73%) |
Mar 30, 2012 | 6.988 | 7.002 | 6.966 | 6.988 | 767,811 | +0.02(+0.32%) |
Mar 29, 2012 | 6.900 | 6.980 | 6.878 | 6.966 | 386,318 | +0.06(+0.85%) |
Mar 28, 2012 | 6.907 | 6.922 | 6.878 | 6.907 | 479,444 | +0.00(+0.00%) |
Mar 27, 2012 | 7.002 | 7.024 | 6.907 | 6.907 | 615,737 | -0.10(-1.46%) |
Mar 26, 2012 | 7.002 | 7.046 | 6.973 | 7.010 | 675,258 | +0.04(+0.63%) |
Mar 23, 2012 | 6.936 | 6.966 | 6.914 | 6.966 | 424,995 | +0.05(+0.74%) |
Mar 22, 2012 | 6.922 | 6.951 | 6.900 | 6.914 | 364,255 | -0.04(-0.63%) |
Mar 21, 2012 | 7.010 | 7.010 | 6.929 | 6.958 | 445,733 | -0.02(-0.31%) |
Mar 20, 2012 | 6.980 | 7.017 | 6.922 | 6.980 | 732,285 | +0.06(+0.85%) |
Mar 19, 2012 | 6.805 | 6.951 | 6.797 | 6.922 | 972,627 | +0.15(+2.27%) |
Mar 16, 2012 | 6.805 | 6.827 | 6.761 | 6.768 | 856,316 | -0.02(-0.32%) |
Mar 15, 2012 | 6.753 | 6.797 | 6.732 | 6.790 | 469,960 | +0.06(+0.87%) |
Mar 14, 2012 | 6.856 | 6.856 | 6.732 | 6.732 | 740,793 | -0.12(-1.81%) |
Mar 13, 2012 | 6.827 | 6.856 | 6.819 | 6.856 | 556,616 | +0.04(+0.64%) |
Mar 12, 2012 | 6.827 | 6.841 | 6.797 | 6.812 | 601,991 | -0.01(-0.21%) |
Mar 09, 2012 | 6.827 | 6.841 | 6.783 | 6.827 | 485,051 | +0.01(+0.11%) |
Mar 08, 2012 | 6.885 | 6.893 | 6.783 | 6.819 | 629,705 | -0.06(-0.85%) |
Mar 07, 2012 | 6.827 | 6.878 | 6.805 | 6.878 | 633,630 | +0.08(+1.18%) |
Mar 06, 2012 | 6.893 | 6.907 | 6.783 | 6.797 | 695,213 | -0.12(-1.69%) |
Mar 05, 2012 | 6.834 | 6.936 | 6.827 | 6.914 | 542,000 | +0.08(+1.18%) |
Mar 02, 2012 | 6.929 | 6.951 | 6.819 | 6.834 | 795,723 | -0.10(-1.37%) |
Mar 01, 2012 | 6.973 | 6.999 | 6.900 | 6.929 | 580,994 | -0.03(-0.42%) |
Feb 29, 2012 | 7.024 | 7.053 | 6.944 | 6.958 | 2,257,636 | -0.07(-1.04%) |
Feb 28, 2012 | 6.988 | 7.053 | 6.936 | 7.032 | 1,147,607 | +0.05(+0.73%) |
Feb 27, 2012 | 6.893 | 7.010 | 6.878 | 6.980 | 939,520 | +0.09(+1.27%) |
Feb 24, 2012 | 6.841 | 6.907 | 6.819 | 6.893 | 656,668 | +0.05(+0.75%) |
Feb 23, 2012 | 6.761 | 6.841 | 6.732 | 6.841 | 705,114 | +0.09(+1.30%) |
Feb 22, 2012 | 6.775 | 6.775 | 6.702 | 6.753 | 1,291,849 | +0.05(+0.76%) |
Feb 21, 2012 | 6.710 | 6.732 | 6.695 | 6.702 | 984,992 | +0.01(+0.11%) |
Feb 17, 2012 | 6.695 | 6.710 | 6.688 | 6.695 | 685,678 | +0.00(+0.00%) |
Feb 16, 2012 | 6.695 | 6.702 | 6.673 | 6.695 | 744,065 | +0.00(+0.00%) |
Feb 15, 2012 | 6.702 | 6.732 | 6.673 | 6.695 | 635,680 | +0.01(+0.11%) |
Feb 14, 2012 | 6.702 | 6.710 | 6.673 | 6.688 | 556,596 | -0.01(-0.11%) |
Feb 13, 2012 | 6.695 | 6.732 | 6.673 | 6.695 | 969,254 | +0.04(+0.55%) |
Feb 10, 2012 | 6.629 | 6.666 | 6.614 | 6.658 | 519,113 | +0.01(+0.11%) |
Feb 09, 2012 | 6.695 | 6.710 | 6.651 | 6.651 | 484,222 | -0.01(-0.22%) |
Feb 08, 2012 | 6.695 | 6.717 | 6.658 | 6.666 | 559,946 | -0.02(-0.33%) |
Feb 07, 2012 | 6.710 | 6.717 | 6.680 | 6.688 | 901,359 | -0.01(-0.22%) |
Feb 06, 2012 | 6.732 | 6.746 | 6.695 | 6.702 | 476,898 | -0.02(-0.33%) |
Feb 03, 2012 | 6.812 | 6.819 | 6.717 | 6.724 | 682,339 | -0.07(-0.97%) |
Feb 02, 2012 | 6.805 | 6.819 | 6.746 | 6.790 | 819,258 | -0.01(-0.11%) |
Feb 01, 2012 | 6.805 | 6.827 | 6.768 | 6.797 | 1,073,719 | +0.02(+0.32%) |
Jan 31, 2012 | 6.732 | 6.797 | 6.695 | 6.775 | 1,047,134 | +0.07(+0.98%) |
Jan 30, 2012 | 6.658 | 6.724 | 6.658 | 6.710 | 2,357,174 | +0.03(+0.44%) |
Jan 27, 2012 | 6.651 | 6.702 | 6.636 | 6.680 | 7,149,807 | -0.26(-3.79%) |
Jan 26, 2012 | 6.922 | 7.024 | 6.914 | 6.944 | 348,152 | +0.05(+0.74%) |
Jan 25, 2012 | 6.885 | 6.907 | 6.856 | 6.893 | 254,704 | +0.01(+0.21%) |
Jan 24, 2012 | 6.849 | 6.893 | 6.841 | 6.878 | 309,359 | +0.00(+0.00%) |
Jan 23, 2012 | 6.871 | 6.922 | 6.871 | 6.878 | 202,409 | +0.00(+0.00%) |
Jan 20, 2012 | 6.863 | 6.878 | 6.841 | 6.878 | 288,387 | +0.02(+0.32%) |
Jan 19, 2012 | 6.856 | 6.893 | 6.790 | 6.856 | 322,487 | +0.02(+0.32%) |
Jan 18, 2012 | 6.790 | 6.834 | 6.768 | 6.834 | 196,601 | +0.07(+0.97%) |
Jan 17, 2012 | 6.753 | 6.805 | 6.746 | 6.768 | 228,268 | +0.04(+0.65%) |
Jan 13, 2012 | 6.724 | 6.753 | 6.695 | 6.724 | 180,590 | +0.00(+0.00%) |
Jan 12, 2012 | 6.753 | 6.768 | 6.724 | 6.724 | 189,211 | -0.02(-0.33%) |
Jan 11, 2012 | 6.775 | 6.783 | 6.724 | 6.746 | 262,310 | -0.04(-0.54%) |
Jan 10, 2012 | 6.797 | 6.819 | 6.753 | 6.783 | 207,798 | +0.03(+0.43%) |
Jan 09, 2012 | 6.790 | 6.819 | 6.753 | 6.753 | 336,455 | -0.01(-0.11%) |
Jan 06, 2012 | 6.666 | 6.790 | 6.651 | 6.761 | 239,483 | +0.10(+1.54%) |
Jan 05, 2012 | 6.658 | 6.710 | 6.622 | 6.658 | 208,826 | -0.01(-0.22%) |
Jan 04, 2012 | 6.688 | 6.724 | 6.666 | 6.673 | 181,453 | -0.01(-0.11%) |
Dec 30, 2011 | 6.710 | 6.790 | 6.680 | 6.680 | 214,215 | -0.04(-0.65%) |
Dec 29, 2011 | 6.746 | 6.768 | 6.695 | 6.724 | 188,432 | -0.01(-0.22%) |
Dec 28, 2011 | 6.900 | 6.900 | 6.724 | 6.739 | 234,492 | -0.08(-1.18%) |
Dec 27, 2011 | 6.834 | 6.855 | 6.819 | 6.819 | 441,011 | -0.01(-0.10%) |
Dec 23, 2011 | 6.812 | 6.834 | 6.791 | 6.826 | 248,266 | +0.09(+1.26%) |
Dec 21, 2011 | 6.713 | 6.763 | 6.699 | 6.741 | 267,979 | +0.04(+0.53%) |
Dec 20, 2011 | 6.699 | 6.727 | 6.677 | 6.706 | 356,564 | +0.07(+1.07%) |
Dec 19, 2011 | 6.755 | 6.798 | 6.620 | 6.635 | 417,852 | -0.11(-1.68%) |
Dec 16, 2011 | 6.649 | 6.763 | 6.628 | 6.748 | 752,794 | +0.11(+1.71%) |
Dec 15, 2011 | 6.663 | 6.670 | 6.578 | 6.635 | 277,037 | +0.01(+0.21%) |
Dec 14, 2011 | 6.578 | 6.620 | 6.542 | 6.620 | 385,590 | +0.04(+0.65%) |
Dec 13, 2011 | 6.635 | 6.663 | 6.571 | 6.578 | 285,216 | -0.06(-0.86%) |
Dec 12, 2011 | 6.585 | 6.652 | 6.571 | 6.635 | 301,702 | +0.03(+0.43%) |
Dec 09, 2011 | 6.521 | 6.628 | 6.514 | 6.606 | 349,581 | +0.13(+1.97%) |
Dec 08, 2011 | 6.585 | 6.585 | 6.464 | 6.478 | 262,679 | -0.13(-1.94%) |
Dec 07, 2011 | 6.571 | 6.628 | 6.528 | 6.606 | 353,852 | +0.01(+0.11%) |
Dec 06, 2011 | 6.521 | 6.620 | 6.464 | 6.599 | 359,393 | +0.09(+1.42%) |
Dec 05, 2011 | 6.407 | 6.542 | 6.400 | 6.507 | 359,885 | +0.13(+2.12%) |
Dec 02, 2011 | 6.372 | 6.422 | 6.336 | 6.372 | 196,174 | +0.04(+0.56%) |
Dec 01, 2011 | 6.301 | 6.365 | 6.251 | 6.336 | 376,320 | +0.01(+0.22%) |
Nov 30, 2011 | 6.216 | 6.322 | 6.137 | 6.322 | 1,679,587 | +0.21(+3.49%) |
Nov 29, 2011 | 6.152 | 6.155 | 6.095 | 6.109 | 384,986 | -0.04(-0.69%) |
Nov 28, 2011 | 6.088 | 6.152 | 6.038 | 6.152 | 335,169 | +0.21(+3.46%) |
Nov 25, 2011 | 5.981 | 6.102 | 5.931 | 5.946 | 163,726 | -0.03(-0.48%) |
Nov 23, 2011 | 6.123 | 6.145 | 5.974 | 5.974 | 336,479 | -0.17(-2.77%) |
Nov 22, 2011 | 6.223 | 6.322 | 6.130 | 6.145 | 343,650 | -0.10(-1.59%) |
Nov 21, 2011 | 6.258 | 6.265 | 6.180 | 6.244 | 313,099 | -0.07(-1.12%) |
Nov 18, 2011 | 6.216 | 6.322 | 6.187 | 6.315 | 337,634 | +0.10(+1.60%) |
Nov 17, 2011 | 6.208 | 6.276 | 6.155 | 6.216 | 258,699 | +0.02(+0.34%) |
Nov 16, 2011 | 6.287 | 6.322 | 6.187 | 6.194 | 279,737 | -0.09(-1.47%) |
Nov 15, 2011 | 6.187 | 6.294 | 6.130 | 6.287 | 281,418 | +0.08(+1.26%) |
Nov 14, 2011 | 6.230 | 6.279 | 6.145 | 6.208 | 308,024 | -0.08(-1.24%) |
Nov 11, 2011 | 6.201 | 6.287 | 6.194 | 6.287 | 325,544 | +0.11(+1.84%) |
Nov 10, 2011 | 6.223 | 6.223 | 6.109 | 6.173 | 257,822 | +0.08(+1.28%) |
Nov 09, 2011 | 6.145 | 6.237 | 6.095 | 6.095 | 317,016 | -0.11(-1.83%) |
Nov 08, 2011 | 6.208 | 6.244 | 6.109 | 6.208 | 327,678 | +0.09(+1.39%) |
Nov 07, 2011 | 6.109 | 6.186 | 6.038 | 6.123 | 269,108 | +0.06(+1.06%) |
Nov 04, 2011 | 6.109 | 6.152 | 6.038 | 6.059 | 192,505 | -0.08(-1.27%) |
Nov 03, 2011 | 6.052 | 6.173 | 6.017 | 6.137 | 264,389 | +0.10(+1.65%) |
Nov 02, 2011 | 6.073 | 6.088 | 6.002 | 6.038 | 300,338 | -0.05(-0.82%) |
Nov 01, 2011 | 6.038 | 6.244 | 6.038 | 6.088 | 301,515 | -0.13(-2.17%) |
Oct 31, 2011 | 6.251 | 6.358 | 6.223 | 6.223 | 371,939 | -0.14(-2.23%) |
Oct 28, 2011 | 6.343 | 6.379 | 6.251 | 6.365 | 257,549 | +0.00(+0.00%) |
Oct 27, 2011 | 6.343 | 6.379 | 6.201 | 6.365 | 510,922 | +0.09(+1.36%) |
Oct 26, 2011 | 6.152 | 6.329 | 6.116 | 6.279 | 584,588 | +0.23(+3.88%) |
Oct 25, 2011 | 6.081 | 6.095 | 5.988 | 6.045 | 253,704 | -0.04(-0.58%) |
Oct 24, 2011 | 5.818 | 6.088 | 5.811 | 6.081 | 418,091 | +0.27(+4.65%) |
Oct 21, 2011 | 5.782 | 5.825 | 5.761 | 5.811 | 311,965 | +0.07(+1.24%) |
Oct 20, 2011 | 5.654 | 5.740 | 5.619 | 5.740 | 198,047 | +0.12(+2.15%) |
Oct 19, 2011 | 5.718 | 5.740 | 5.612 | 5.619 | 247,362 | -0.09(-1.49%) |
Oct 18, 2011 | 5.676 | 5.740 | 5.647 | 5.704 | 323,135 | +0.04(+0.75%) |
Oct 17, 2011 | 5.654 | 5.782 | 5.647 | 5.661 | 198,850 | -0.04(-0.62%) |
Oct 14, 2011 | 5.718 | 5.740 | 5.633 | 5.697 | 264,867 | +0.01(+0.25%) |
Oct 13, 2011 | 5.768 | 5.789 | 5.647 | 5.683 | 298,681 | -0.13(-2.20%) |
Oct 12, 2011 | 5.825 | 5.825 | 5.761 | 5.811 | 261,320 | +0.00(+0.00%) |
Oct 11, 2011 | 5.761 | 5.839 | 5.711 | 5.811 | 229,542 | +0.02(+0.37%) |
Oct 10, 2011 | 5.754 | 5.832 | 5.704 | 5.789 | 267,865 | +0.10(+1.75%) |
Oct 07, 2011 | 5.789 | 5.839 | 5.683 | 5.690 | 322,133 | -0.10(-1.72%) |
Oct 06, 2011 | 5.612 | 5.804 | 5.605 | 5.789 | 442,381 | +0.18(+3.30%) |
Oct 05, 2011 | 5.626 | 5.676 | 5.505 | 5.605 | 325,758 | -0.02(-0.38%) |
Oct 04, 2011 | 5.292 | 5.676 | 5.150 | 5.626 | 1,005,477 | +0.29(+5.46%) |
Oct 03, 2011 | 5.711 | 5.761 | 5.278 | 5.335 | 1,073,409 | -0.39(-6.82%) |
Sep 30, 2011 | 5.811 | 5.885 | 5.725 | 5.725 | 314,672 | -0.13(-2.30%) |
Sep 29, 2011 | 5.839 | 5.896 | 5.761 | 5.860 | 228,672 | +0.10(+1.73%) |
Sep 28, 2011 | 5.917 | 5.939 | 5.754 | 5.761 | 408,081 | -0.10(-1.70%) |
Sep 27, 2011 | 5.915 | 5.929 | 5.812 | 5.860 | 665,880 | +0.02(+0.35%) |
Sep 26, 2011 | 5.860 | 5.881 | 5.764 | 5.840 | 357,638 | +0.03(+0.59%) |
Sep 23, 2011 | 5.805 | 5.895 | 5.764 | 5.805 | 359,875 | +0.00(+0.00%) |
Sep 22, 2011 | 5.750 | 5.984 | 5.750 | 5.805 | 476,821 | -0.10(-1.75%) |
Sep 21, 2011 | 6.053 | 6.102 | 5.902 | 5.909 | 275,714 | -0.15(-2.50%) |
Sep 20, 2011 | 6.218 | 6.218 | 6.053 | 6.060 | 186,551 | -0.09(-1.45%) |
Sep 19, 2011 | 6.087 | 6.218 | 6.087 | 6.149 | 302,231 | +0.02(+0.34%) |
Sep 16, 2011 | 6.108 | 6.191 | 6.074 | 6.129 | 357,537 | +0.06(+0.91%) |
Sep 15, 2011 | 5.977 | 6.129 | 5.964 | 6.074 | 677,370 | +0.13(+2.20%) |
Sep 14, 2011 | 5.922 | 5.991 | 5.881 | 5.943 | 289,536 | +0.05(+0.82%) |
Sep 13, 2011 | 5.909 | 5.929 | 5.812 | 5.895 | 472,006 | -0.01(-0.23%) |
Sep 12, 2011 | 5.771 | 5.929 | 5.771 | 5.909 | 396,087 | +0.10(+1.78%) |
Sep 09, 2011 | 5.750 | 5.833 | 5.726 | 5.805 | 349,271 | +0.03(+0.48%) |
Sep 08, 2011 | 5.867 | 5.915 | 5.778 | 5.778 | 332,232 | -0.12(-1.98%) |
Sep 07, 2011 | 5.847 | 6.005 | 5.778 | 5.895 | 735,885 | +0.10(+1.66%) |
Sep 06, 2011 | 5.668 | 5.812 | 5.668 | 5.798 | 559,352 | +0.03(+0.48%) |
Sep 02, 2011 | 5.874 | 5.970 | 5.743 | 5.771 | 1,149,236 | -0.25(-4.11%) |
Sep 01, 2011 | 6.294 | 6.294 | 5.991 | 6.019 | 616,379 | -0.30(-4.68%) |
Aug 31, 2011 | 6.314 | 6.349 | 6.246 | 6.314 | 285,728 | +0.00(+0.00%) |
Aug 30, 2011 | 6.294 | 6.418 | 6.204 | 6.314 | 371,936 | +0.02(+0.33%) |
Aug 29, 2011 | 6.170 | 6.294 | 6.170 | 6.294 | 280,996 | +0.17(+2.81%) |
Aug 26, 2011 | 6.039 | 6.149 | 6.005 | 6.122 | 306,895 | +0.08(+1.25%) |
Aug 25, 2011 | 6.246 | 6.266 | 6.032 | 6.046 | 585,597 | -0.17(-2.66%) |
Aug 24, 2011 | 6.204 | 6.280 | 6.122 | 6.211 | 469,248 | +0.02(+0.33%) |
Aug 23, 2011 | 6.039 | 6.225 | 6.019 | 6.191 | 926,049 | +0.14(+2.39%) |
Aug 22, 2011 | 6.046 | 6.239 | 6.005 | 6.046 | 552,173 | -0.07(-1.12%) |
Aug 19, 2011 | 6.108 | 6.197 | 6.094 | 6.115 | 453,733 | -0.03(-0.45%) |
Aug 18, 2011 | 6.328 | 6.328 | 6.129 | 6.142 | 739,404 | -0.28(-4.29%) |
Aug 17, 2011 | 6.314 | 6.424 | 6.301 | 6.418 | 232,287 | +0.10(+1.63%) |
Aug 16, 2011 | 6.404 | 6.404 | 6.294 | 6.314 | 330,101 | -0.11(-1.71%) |
Aug 15, 2011 | 6.349 | 6.424 | 6.335 | 6.424 | 451,733 | +0.14(+2.19%) |
Aug 12, 2011 | 6.225 | 6.314 | 6.191 | 6.287 | 331,528 | +0.08(+1.22%) |
Aug 11, 2011 | 6.163 | 6.328 | 6.136 | 6.211 | 745,812 | +0.03(+0.56%) |
Aug 10, 2011 | 6.349 | 6.452 | 6.156 | 6.177 | 737,791 | -0.28(-4.26%) |
Aug 09, 2011 | 6.012 | 6.521 | 5.709 | 6.452 | 1,075,711 | +0.74(+12.88%) |
Aug 08, 2011 | 6.012 | 6.067 | 5.716 | 5.716 | 1,285,338 | -0.41(-6.63%) |
Aug 05, 2011 | 6.080 | 6.191 | 5.984 | 6.122 | 796,509 | +0.06(+0.91%) |
Aug 04, 2011 | 6.191 | 6.266 | 6.067 | 6.067 | 708,438 | -0.15(-2.43%) |
Aug 03, 2011 | 6.191 | 6.239 | 6.060 | 6.218 | 555,715 | +0.05(+0.78%) |
Aug 02, 2011 | 6.376 | 6.438 | 6.170 | 6.170 | 939,330 | -0.19(-3.03%) |