Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.263 | 7.299 | 7.208 | 7.294 | 4,195,045 | +0.10(+1.34%) |
Aug 30, 2012 | 7.233 | 7.238 | 7.197 | 7.197 | 2,673,280 | -0.05(-0.63%) |
Aug 29, 2012 | 7.223 | 7.248 | 7.192 | 7.243 | 4,522,736 | +0.05(+0.71%) |
Aug 27, 2012 | 7.203 | 7.218 | 7.177 | 7.192 | 3,161,365 | +0.01(+0.14%) |
Aug 24, 2012 | 7.086 | 7.203 | 7.081 | 7.182 | 3,583,058 | +0.08(+1.14%) |
Aug 23, 2012 | 7.096 | 7.137 | 7.061 | 7.101 | 3,661,046 | -0.01(-0.07%) |
Aug 22, 2012 | 7.066 | 7.106 | 7.030 | 7.106 | 3,783,941 | +0.06(+0.79%) |
Aug 21, 2012 | 7.086 | 7.106 | 7.045 | 7.050 | 5,003,076 | -0.01(-0.14%) |
Aug 20, 2012 | 7.126 | 7.126 | 7.055 | 7.061 | 6,304,903 | -0.04(-0.57%) |
Aug 17, 2012 | 7.121 | 7.121 | 7.055 | 7.101 | 6,165,368 | -0.02(-0.21%) |
Aug 16, 2012 | 7.152 | 7.162 | 7.086 | 7.116 | 5,375,522 | -0.04(-0.50%) |
Aug 15, 2012 | 7.172 | 7.203 | 7.132 | 7.152 | 4,897,682 | -0.05(-0.63%) |
Aug 14, 2012 | 7.253 | 7.253 | 7.187 | 7.197 | 5,620,439 | -0.04(-0.49%) |
Aug 13, 2012 | 7.192 | 7.258 | 7.187 | 7.233 | 4,706,335 | +0.04(+0.56%) |
Aug 10, 2012 | 7.172 | 7.218 | 7.152 | 7.192 | 3,354,538 | +0.03(+0.35%) |
Aug 09, 2012 | 7.071 | 7.182 | 7.066 | 7.167 | 4,300,107 | +0.09(+1.29%) |
Aug 08, 2012 | 7.050 | 7.091 | 7.000 | 7.076 | 5,165,735 | +0.03(+0.36%) |
Aug 07, 2012 | 7.137 | 7.142 | 6.974 | 7.050 | 7,758,445 | -0.04(-0.57%) |
Aug 06, 2012 | 7.197 | 7.197 | 7.050 | 7.091 | 6,035,535 | -0.09(-1.27%) |
Aug 03, 2012 | 7.228 | 7.258 | 7.172 | 7.182 | 3,448,570 | -0.02(-0.28%) |
Aug 02, 2012 | 7.233 | 7.241 | 7.147 | 7.203 | 6,180,919 | -0.03(-0.35%) |
Aug 01, 2012 | 7.334 | 7.355 | 7.228 | 7.228 | 4,816,573 | -0.11(-1.45%) |
Jul 31, 2012 | 7.334 | 7.355 | 7.233 | 7.334 | 14,088,030 | +0.01(+0.14%) |
Jul 30, 2012 | 7.294 | 7.339 | 7.274 | 7.324 | 5,145,365 | +0.06(+0.77%) |
Jul 27, 2012 | 7.228 | 7.299 | 7.197 | 7.268 | 5,004,523 | +0.07(+0.92%) |
Jul 26, 2012 | 7.243 | 7.258 | 7.162 | 7.203 | 4,353,262 | -0.02(-0.21%) |
Jul 25, 2012 | 7.182 | 7.258 | 7.177 | 7.218 | 7,050,938 | +0.04(+0.57%) |
Jul 24, 2012 | 7.182 | 7.203 | 7.121 | 7.177 | 5,170,962 | -0.01(-0.14%) |
Jul 23, 2012 | 7.137 | 7.208 | 7.101 | 7.187 | 4,704,864 | +0.03(+0.35%) |
Jul 20, 2012 | 7.101 | 7.167 | 7.066 | 7.162 | 4,984,863 | +0.05(+0.64%) |
Jul 19, 2012 | 7.111 | 7.162 | 7.076 | 7.116 | 5,569,006 | +0.05(+0.72%) |
Jul 18, 2012 | 7.137 | 7.172 | 7.066 | 7.066 | 8,375,674 | -0.11(-1.49%) |
Jul 17, 2012 | 7.182 | 7.192 | 7.126 | 7.172 | 6,795,435 | +0.02(+0.28%) |
Jul 16, 2012 | 7.152 | 7.177 | 7.126 | 7.152 | 6,075,170 | +0.01(+0.14%) |
Jul 13, 2012 | 7.086 | 7.177 | 7.061 | 7.142 | 9,657,641 | +0.07(+0.93%) |
Jul 12, 2012 | 7.000 | 7.101 | 7.000 | 7.076 | 11,002,727 | +0.06(+0.87%) |
Jul 11, 2012 | 7.010 | 7.035 | 6.984 | 7.015 | 63,007,592 | -0.16(-2.19%) |
Jul 10, 2012 | 7.228 | 7.238 | 7.137 | 7.172 | 3,407,956 | -0.05(-0.70%) |
Jul 09, 2012 | 7.177 | 7.228 | 7.162 | 7.223 | 2,676,562 | +0.04(+0.57%) |
Jul 06, 2012 | 7.121 | 7.197 | 7.111 | 7.182 | 2,637,769 | +0.05(+0.64%) |
Jul 05, 2012 | 7.121 | 7.152 | 7.101 | 7.137 | 2,251,459 | +0.02(+0.21%) |
Jul 03, 2012 | 7.086 | 7.147 | 7.081 | 7.121 | 1,833,313 | +0.05(+0.65%) |
Jul 02, 2012 | 6.979 | 7.076 | 6.974 | 7.076 | 3,005,084 | +0.09(+1.31%) |
Jun 29, 2012 | 6.979 | 7.005 | 6.898 | 6.984 | 3,429,407 | +0.06(+0.81%) |
Jun 28, 2012 | 6.868 | 6.934 | 6.847 | 6.929 | 2,292,094 | +0.05(+0.74%) |
Jun 27, 2012 | 6.832 | 6.898 | 6.822 | 6.878 | 4,967,937 | +0.06(+0.82%) |
Jun 26, 2012 | 6.873 | 6.893 | 6.802 | 6.822 | 3,355,441 | -0.03(-0.44%) |
Jun 25, 2012 | 6.913 | 6.954 | 6.847 | 6.853 | 3,207,125 | -0.07(-1.03%) |
Jun 22, 2012 | 6.903 | 6.979 | 6.903 | 6.924 | 8,043,973 | +0.05(+0.74%) |
Jun 21, 2012 | 6.969 | 6.984 | 6.858 | 6.873 | 5,917,052 | -0.31(-4.38%) |
Jun 20, 2012 | 7.210 | 7.223 | 7.147 | 7.187 | 7,330,169 | -0.01(-0.07%) |
Jun 19, 2012 | 7.228 | 7.228 | 7.177 | 7.192 | 5,693,265 | +0.01(+0.14%) |
Jun 18, 2012 | 7.187 | 7.243 | 7.157 | 7.182 | 4,579,424 | -0.02(-0.28%) |
Jun 15, 2012 | 7.203 | 7.218 | 7.139 | 7.203 | 4,631,196 | +0.02(+0.21%) |
Jun 14, 2012 | 7.137 | 7.192 | 7.116 | 7.187 | 3,604,831 | +0.07(+1.00%) |
Jun 13, 2012 | 7.142 | 7.147 | 7.086 | 7.116 | 3,535,796 | -0.01(-0.14%) |
Jun 12, 2012 | 7.152 | 7.172 | 7.076 | 7.126 | 2,837,354 | -0.02(-0.21%) |
Jun 11, 2012 | 7.203 | 7.208 | 7.137 | 7.142 | 3,316,233 | -0.03(-0.42%) |
Jun 08, 2012 | 7.071 | 7.177 | 7.071 | 7.172 | 3,012,799 | +0.11(+1.51%) |
Jun 07, 2012 | 7.126 | 7.147 | 7.061 | 7.066 | 2,721,635 | -0.01(-0.07%) |
Jun 06, 2012 | 7.086 | 7.177 | 7.066 | 7.071 | 4,510,071 | +0.01(+0.07%) |
Jun 05, 2012 | 6.888 | 7.071 | 6.888 | 7.066 | 3,907,580 | +0.17(+2.43%) |
Jun 04, 2012 | 6.888 | 6.924 | 6.868 | 6.898 | 1,933,104 | +0.04(+0.52%) |
Jun 01, 2012 | 6.903 | 6.929 | 6.853 | 6.863 | 2,063,761 | -0.08(-1.10%) |
May 31, 2012 | 6.939 | 6.984 | 6.908 | 6.939 | 2,868,317 | -0.01(-0.15%) |
May 30, 2012 | 7.000 | 7.030 | 6.934 | 6.949 | 1,901,885 | -0.08(-1.15%) |
May 29, 2012 | 7.015 | 7.066 | 6.995 | 7.030 | 2,453,093 | +0.03(+0.43%) |
May 25, 2012 | 7.040 | 7.040 | 6.984 | 7.000 | 1,708,762 | -0.03(-0.43%) |
May 24, 2012 | 7.025 | 7.035 | 6.954 | 7.030 | 2,111,971 | +0.05(+0.65%) |
May 23, 2012 | 6.924 | 6.984 | 6.898 | 6.984 | 1,778,461 | +0.04(+0.51%) |
May 22, 2012 | 6.924 | 7.010 | 6.908 | 6.949 | 2,031,442 | +0.05(+0.74%) |
May 21, 2012 | 6.751 | 6.903 | 6.751 | 6.898 | 2,087,390 | +0.15(+2.18%) |
May 18, 2012 | 6.802 | 6.863 | 6.741 | 6.751 | 2,803,440 | -0.05(-0.75%) |
May 17, 2012 | 7.000 | 7.000 | 6.802 | 6.802 | 2,925,292 | -0.18(-2.54%) |
May 16, 2012 | 6.954 | 7.035 | 6.949 | 6.979 | 1,844,161 | +0.04(+0.51%) |
May 15, 2012 | 7.000 | 7.015 | 6.908 | 6.944 | 2,629,462 | -0.07(-0.94%) |
May 14, 2012 | 7.010 | 7.066 | 6.989 | 7.010 | 1,845,549 | -0.03(-0.36%) |
May 11, 2012 | 7.025 | 7.066 | 7.015 | 7.035 | 1,737,674 | +0.00(+0.00%) |
May 10, 2012 | 7.020 | 7.076 | 6.969 | 7.035 | 2,437,272 | +0.11(+1.61%) |
May 09, 2012 | 6.888 | 7.000 | 6.888 | 6.924 | 1,967,912 | +0.00(+0.00%) |
May 08, 2012 | 6.898 | 6.959 | 6.898 | 6.924 | 1,752,063 | +0.01(+0.15%) |
May 07, 2012 | 6.954 | 6.974 | 6.863 | 6.913 | 2,501,230 | -0.06(-0.87%) |
May 04, 2012 | 7.000 | 7.045 | 6.959 | 6.974 | 1,549,768 | -0.03(-0.43%) |
May 03, 2012 | 6.989 | 7.020 | 6.979 | 7.005 | 2,324,824 | +0.03(+0.44%) |
May 02, 2012 | 6.949 | 6.974 | 6.939 | 6.974 | 1,961,484 | +0.02(+0.22%) |
May 01, 2012 | 6.964 | 7.020 | 6.951 | 6.959 | 3,597,795 | -0.01(-0.07%) |
Apr 30, 2012 | 6.944 | 6.969 | 6.924 | 6.964 | 2,259,091 | +0.02(+0.29%) |
Apr 27, 2012 | 6.918 | 6.949 | 6.878 | 6.944 | 1,756,169 | +0.03(+0.44%) |
Apr 26, 2012 | 6.878 | 6.924 | 6.878 | 6.913 | 2,021,831 | +0.02(+0.22%) |
Apr 25, 2012 | 6.883 | 6.898 | 6.853 | 6.898 | 2,320,467 | +0.03(+0.37%) |
Apr 24, 2012 | 6.842 | 6.883 | 6.827 | 6.873 | 1,944,484 | +0.06(+0.89%) |
Apr 23, 2012 | 6.812 | 6.832 | 6.782 | 6.812 | 1,629,991 | -0.02(-0.30%) |
Apr 20, 2012 | 6.858 | 6.868 | 6.812 | 6.832 | 2,274,617 | +0.01(+0.15%) |
Apr 19, 2012 | 6.802 | 6.868 | 6.782 | 6.822 | 3,001,573 | +0.05(+0.75%) |
Apr 18, 2012 | 6.797 | 6.840 | 6.756 | 6.771 | 3,219,163 | -0.01(-0.15%) |
Apr 17, 2012 | 6.782 | 6.792 | 6.726 | 6.782 | 2,409,810 | +0.04(+0.60%) |
Apr 16, 2012 | 6.751 | 6.766 | 6.705 | 6.741 | 2,196,662 | +0.03(+0.38%) |
Apr 13, 2012 | 6.721 | 6.736 | 6.670 | 6.716 | 1,926,295 | -0.03(-0.38%) |
Apr 12, 2012 | 6.645 | 6.746 | 6.645 | 6.741 | 2,165,031 | +0.10(+1.45%) |
Apr 11, 2012 | 6.645 | 6.660 | 6.619 | 6.645 | 2,140,543 | +0.04(+0.54%) |
Apr 10, 2012 | 6.716 | 6.721 | 6.604 | 6.609 | 3,434,659 | -0.09(-1.29%) |
Apr 09, 2012 | 6.685 | 6.736 | 6.665 | 6.695 | 2,358,338 | -0.03(-0.45%) |
Apr 05, 2012 | 6.685 | 6.731 | 6.660 | 6.726 | 2,395,099 | +0.04(+0.61%) |
Apr 04, 2012 | 6.711 | 6.726 | 6.670 | 6.685 | 1,442,302 | -0.06(-0.83%) |
Apr 03, 2012 | 6.746 | 6.771 | 6.741 | 6.741 | 2,311,486 | +0.00(+0.00%) |
Apr 02, 2012 | 6.640 | 6.751 | 6.634 | 6.741 | 3,952,720 | +0.10(+1.53%) |
Mar 30, 2012 | 6.594 | 6.645 | 6.594 | 6.640 | 2,254,897 | +0.05(+0.77%) |
Mar 29, 2012 | 6.553 | 6.589 | 6.503 | 6.589 | 2,149,456 | +0.01(+0.15%) |
Mar 28, 2012 | 6.594 | 6.619 | 6.548 | 6.579 | 2,266,955 | -0.02(-0.23%) |
Mar 27, 2012 | 6.634 | 6.655 | 6.594 | 6.594 | 3,307,574 | -0.04(-0.61%) |
Mar 26, 2012 | 6.614 | 6.695 | 6.614 | 6.634 | 5,042,842 | +0.10(+1.47%) |
Mar 23, 2012 | 6.579 | 6.589 | 6.533 | 6.538 | 3,847,509 | -0.03(-0.46%) |
Mar 22, 2012 | 6.629 | 6.629 | 6.553 | 6.569 | 3,495,096 | -0.07(-1.07%) |
Mar 21, 2012 | 6.695 | 6.705 | 6.629 | 6.640 | 4,315,661 | -0.29(-4.24%) |
Mar 20, 2012 | 6.893 | 6.944 | 6.863 | 6.934 | 6,404,085 | +0.04(+0.59%) |
Mar 19, 2012 | 6.893 | 6.908 | 6.847 | 6.893 | 5,181,892 | +0.03(+0.37%) |
Mar 16, 2012 | 6.944 | 6.964 | 6.868 | 6.868 | 5,449,332 | -0.07(-0.95%) |
Mar 15, 2012 | 6.873 | 6.964 | 6.873 | 6.934 | 3,837,750 | +0.07(+1.03%) |
Mar 14, 2012 | 6.964 | 6.969 | 6.842 | 6.863 | 5,376,064 | -0.08(-1.17%) |
Mar 13, 2012 | 6.974 | 6.979 | 6.908 | 6.944 | 4,479,075 | +0.00(+0.00%) |
Mar 12, 2012 | 6.918 | 6.964 | 6.908 | 6.944 | 3,591,713 | +0.05(+0.66%) |
Mar 09, 2012 | 6.913 | 6.924 | 6.878 | 6.898 | 3,568,782 | +0.01(+0.07%) |
Mar 08, 2012 | 6.898 | 6.898 | 6.837 | 6.893 | 4,087,367 | +0.01(+0.15%) |
Mar 07, 2012 | 6.842 | 6.898 | 6.802 | 6.883 | 5,258,559 | +0.06(+0.89%) |
Mar 06, 2012 | 6.863 | 6.908 | 6.807 | 6.822 | 4,453,214 | -0.08(-1.18%) |
Mar 05, 2012 | 6.878 | 6.918 | 6.847 | 6.903 | 3,297,754 | +0.02(+0.22%) |
Mar 02, 2012 | 6.837 | 6.898 | 6.827 | 6.888 | 5,216,039 | +0.07(+0.97%) |
Mar 01, 2012 | 6.894 | 6.898 | 6.822 | 6.822 | 3,742,200 | -0.06(-0.88%) |
Feb 29, 2012 | 6.924 | 6.949 | 6.847 | 6.883 | 9,865,364 | -0.03(-0.44%) |
Feb 28, 2012 | 6.893 | 6.944 | 6.863 | 6.913 | 3,896,405 | +0.01(+0.15%) |
Feb 27, 2012 | 6.883 | 6.903 | 6.847 | 6.903 | 3,463,481 | +0.01(+0.15%) |
Feb 24, 2012 | 6.924 | 6.924 | 6.873 | 6.893 | 2,050,448 | -0.01(-0.07%) |
Feb 23, 2012 | 6.837 | 6.918 | 6.837 | 6.898 | 6,368,236 | +0.08(+1.19%) |
Feb 22, 2012 | 6.939 | 6.949 | 6.812 | 6.817 | 2,678,347 | -0.11(-1.61%) |
Feb 21, 2012 | 6.929 | 6.944 | 6.893 | 6.929 | 2,832,453 | +0.03(+0.44%) |
Feb 17, 2012 | 6.873 | 6.913 | 6.853 | 6.898 | 3,152,969 | +0.03(+0.37%) |
Feb 16, 2012 | 6.817 | 6.883 | 6.812 | 6.873 | 2,135,409 | +0.06(+0.89%) |
Feb 15, 2012 | 6.822 | 6.873 | 6.802 | 6.812 | 2,638,877 | +0.00(+0.00%) |
Feb 14, 2012 | 6.822 | 6.837 | 6.797 | 6.812 | 2,492,626 | +0.00(+0.00%) |
Feb 13, 2012 | 6.797 | 6.832 | 6.776 | 6.812 | 3,010,467 | +0.04(+0.60%) |
Feb 10, 2012 | 6.787 | 6.802 | 6.736 | 6.771 | 2,821,422 | -0.02(-0.22%) |
Feb 09, 2012 | 6.812 | 6.817 | 6.766 | 6.787 | 2,227,992 | +0.01(+0.07%) |
Feb 08, 2012 | 6.807 | 6.807 | 6.741 | 6.782 | 5,593,735 | +0.01(+0.15%) |
Feb 07, 2012 | 6.746 | 6.797 | 6.736 | 6.771 | 5,173,763 | -0.01(-0.15%) |
Feb 06, 2012 | 6.837 | 6.837 | 6.746 | 6.782 | 4,625,171 | -0.06(-0.82%) |
Feb 03, 2012 | 6.883 | 6.888 | 6.822 | 6.837 | 5,019,124 | -0.04(-0.59%) |
Feb 02, 2012 | 6.893 | 6.924 | 6.873 | 6.878 | 5,461,778 | -0.01(-0.15%) |
Feb 01, 2012 | 6.888 | 6.888 | 6.827 | 6.888 | 6,493,101 | +0.04(+0.59%) |
Jan 31, 2012 | 6.797 | 6.868 | 6.787 | 6.847 | 6,391,826 | +0.08(+1.20%) |
Jan 30, 2012 | 6.766 | 6.797 | 6.751 | 6.766 | 7,102,785 | +0.03(+0.45%) |
Jan 27, 2012 | 6.771 | 6.807 | 6.726 | 6.736 | 42,267,148 | -0.24(-3.42%) |
Jan 26, 2012 | 6.959 | 7.076 | 6.949 | 6.974 | 3,601,545 | +0.05(+0.73%) |
Jan 25, 2012 | 6.893 | 6.951 | 6.827 | 6.924 | 1,670,333 | +0.04(+0.52%) |
Jan 24, 2012 | 6.822 | 6.898 | 6.813 | 6.888 | 1,097,420 | +0.05(+0.67%) |
Jan 23, 2012 | 6.837 | 6.858 | 6.802 | 6.842 | 1,534,615 | -0.01(-0.07%) |
Jan 20, 2012 | 6.863 | 6.868 | 6.822 | 6.847 | 1,374,142 | -0.01(-0.07%) |
Jan 19, 2012 | 6.847 | 6.873 | 6.812 | 6.853 | 1,434,664 | +0.01(+0.15%) |
Jan 18, 2012 | 6.812 | 6.847 | 6.807 | 6.842 | 1,202,509 | +0.03(+0.45%) |
Jan 17, 2012 | 6.822 | 6.832 | 6.776 | 6.812 | 1,245,931 | +0.04(+0.52%) |
Jan 13, 2012 | 6.776 | 6.822 | 6.731 | 6.776 | 1,580,670 | -0.01(-0.07%) |
Jan 12, 2012 | 6.716 | 6.797 | 6.690 | 6.782 | 2,335,243 | +0.08(+1.13%) |
Jan 11, 2012 | 6.766 | 6.766 | 6.700 | 6.705 | 1,254,180 | -0.06(-0.90%) |
Jan 10, 2012 | 6.766 | 6.797 | 6.756 | 6.766 | 1,223,990 | +0.03(+0.38%) |
Jan 09, 2012 | 6.756 | 6.766 | 6.721 | 6.741 | 823,649 | +0.01(+0.08%) |
Jan 06, 2012 | 6.634 | 6.746 | 6.614 | 6.736 | 1,496,123 | +0.12(+1.76%) |
Jan 05, 2012 | 6.690 | 6.736 | 6.599 | 6.619 | 1,884,855 | -0.07(-1.06%) |
Jan 04, 2012 | 6.690 | 6.721 | 6.670 | 6.690 | 1,264,799 | +0.03(+0.38%) |
Dec 30, 2011 | 6.700 | 6.716 | 6.665 | 6.665 | 1,358,303 | -0.04(-0.61%) |
Dec 29, 2011 | 6.716 | 6.782 | 6.670 | 6.705 | 1,295,845 | -0.01(-0.15%) |
Dec 28, 2011 | 6.771 | 6.797 | 6.705 | 6.716 | 1,756,258 | -0.03(-0.45%) |
Dec 27, 2011 | 6.675 | 6.766 | 6.670 | 6.746 | 1,664,217 | +0.07(+0.99%) |
Dec 23, 2011 | 6.685 | 6.685 | 6.614 | 6.680 | 873,519 | +0.05(+0.69%) |
Dec 21, 2011 | 6.665 | 6.670 | 6.619 | 6.634 | 1,626,206 | -0.01(-0.15%) |
Dec 20, 2011 | 6.624 | 6.670 | 6.574 | 6.645 | 2,805,960 | +0.09(+1.31%) |
Dec 19, 2011 | 6.665 | 6.726 | 6.528 | 6.558 | 2,453,436 | -0.06(-0.92%) |
Dec 16, 2011 | 6.482 | 6.629 | 6.482 | 6.619 | 3,179,567 | +0.13(+2.03%) |
Dec 15, 2011 | 6.558 | 6.558 | 6.437 | 6.487 | 2,705,463 | -0.28(-4.19%) |
Dec 14, 2011 | 6.711 | 6.784 | 6.711 | 6.771 | 3,233,981 | +0.04(+0.53%) |
Dec 13, 2011 | 6.746 | 6.807 | 6.716 | 6.736 | 3,881,642 | +0.03(+0.38%) |
Dec 12, 2011 | 6.751 | 6.771 | 6.690 | 6.711 | 2,425,348 | -0.05(-0.75%) |
Dec 09, 2011 | 6.599 | 6.792 | 6.599 | 6.761 | 2,611,212 | +0.09(+1.29%) |
Dec 08, 2011 | 6.761 | 6.761 | 6.670 | 6.675 | 1,649,216 | -0.07(-1.05%) |
Dec 07, 2011 | 6.817 | 6.817 | 6.736 | 6.746 | 1,388,461 | -0.05(-0.75%) |
Dec 06, 2011 | 6.746 | 6.822 | 6.736 | 6.797 | 1,645,852 | +0.05(+0.68%) |
Dec 05, 2011 | 6.711 | 6.751 | 6.700 | 6.751 | 1,928,524 | +0.09(+1.29%) |
Dec 02, 2011 | 6.675 | 6.700 | 6.655 | 6.665 | 1,654,894 | +0.03(+0.46%) |
Dec 01, 2011 | 6.655 | 6.670 | 6.599 | 6.634 | 1,279,313 | -0.03(-0.38%) |
Nov 30, 2011 | 6.645 | 6.665 | 6.594 | 6.660 | 2,743,399 | +0.10(+1.55%) |
Nov 29, 2011 | 6.579 | 6.604 | 6.533 | 6.558 | 1,211,930 | -0.03(-0.39%) |
Nov 28, 2011 | 6.533 | 6.585 | 6.457 | 6.584 | 1,480,348 | +0.18(+2.77%) |
Nov 25, 2011 | 6.411 | 6.503 | 6.401 | 6.406 | 602,767 | -0.03(-0.39%) |
Nov 23, 2011 | 6.528 | 6.533 | 6.391 | 6.432 | 1,867,821 | -0.11(-1.71%) |
Nov 22, 2011 | 6.538 | 6.589 | 6.503 | 6.543 | 1,172,472 | +0.02(+0.31%) |
Nov 21, 2011 | 6.599 | 6.599 | 6.467 | 6.523 | 1,529,621 | -0.08(-1.15%) |
Nov 18, 2011 | 6.614 | 6.634 | 6.548 | 6.599 | 994,372 | -0.01(-0.15%) |
Nov 17, 2011 | 6.619 | 6.634 | 6.538 | 6.609 | 1,678,824 | +0.02(+0.23%) |
Nov 16, 2011 | 6.533 | 6.650 | 6.513 | 6.594 | 2,192,916 | +0.04(+0.54%) |
Nov 15, 2011 | 6.467 | 6.589 | 6.462 | 6.558 | 1,803,220 | +0.05(+0.70%) |
Nov 14, 2011 | 6.508 | 6.523 | 6.447 | 6.513 | 1,405,330 | +0.00(+0.00%) |
Nov 11, 2011 | 6.505 | 6.538 | 6.472 | 6.513 | 1,175,014 | +0.04(+0.63%) |
Nov 10, 2011 | 6.432 | 6.472 | 6.376 | 6.472 | 1,496,231 | +0.07(+1.11%) |
Nov 09, 2011 | 6.462 | 6.503 | 6.401 | 6.401 | 1,655,430 | -0.11(-1.71%) |
Nov 08, 2011 | 6.492 | 6.528 | 6.462 | 6.513 | 1,410,625 | +0.05(+0.71%) |
Nov 07, 2011 | 6.472 | 6.543 | 6.421 | 6.467 | 1,105,010 | +0.00(+0.00%) |
Nov 04, 2011 | 6.452 | 6.482 | 6.418 | 6.467 | 942,901 | +0.01(+0.08%) |
Nov 03, 2011 | 6.492 | 6.492 | 6.345 | 6.462 | 1,720,126 | +0.02(+0.24%) |
Nov 02, 2011 | 6.416 | 6.482 | 6.366 | 6.447 | 1,315,808 | +0.10(+1.60%) |
Nov 01, 2011 | 6.290 | 6.472 | 6.264 | 6.345 | 2,072,156 | -0.09(-1.34%) |
Oct 31, 2011 | 6.508 | 6.533 | 6.386 | 6.432 | 1,704,779 | -0.11(-1.63%) |
Oct 28, 2011 | 6.492 | 6.553 | 6.467 | 6.538 | 1,824,558 | +0.06(+0.94%) |
Oct 27, 2011 | 6.563 | 6.563 | 6.437 | 6.477 | 3,003,170 | +0.08(+1.19%) |
Oct 26, 2011 | 6.447 | 6.462 | 6.376 | 6.401 | 2,068,172 | -0.02(-0.32%) |
Oct 25, 2011 | 6.391 | 6.462 | 6.310 | 6.421 | 2,074,767 | +0.03(+0.48%) |
Oct 24, 2011 | 6.224 | 6.391 | 6.203 | 6.391 | 2,401,260 | +0.17(+2.69%) |
Oct 21, 2011 | 6.295 | 6.325 | 6.127 | 6.224 | 2,694,322 | -0.08(-1.29%) |
Oct 20, 2011 | 6.213 | 6.320 | 6.127 | 6.305 | 2,169,264 | +0.13(+2.14%) |
Oct 19, 2011 | 6.234 | 6.279 | 6.168 | 6.173 | 1,760,710 | -0.04(-0.57%) |
Oct 18, 2011 | 6.132 | 6.208 | 6.107 | 6.208 | 1,589,841 | +0.10(+1.66%) |
Oct 17, 2011 | 6.239 | 6.244 | 6.102 | 6.107 | 1,689,429 | -0.14(-2.19%) |
Oct 14, 2011 | 6.087 | 6.249 | 6.087 | 6.244 | 1,561,126 | +0.17(+2.75%) |
Oct 13, 2011 | 6.092 | 6.132 | 6.036 | 6.077 | 1,049,435 | -0.03(-0.50%) |
Oct 12, 2011 | 6.148 | 6.188 | 6.079 | 6.107 | 1,709,204 | -0.01(-0.08%) |
Oct 11, 2011 | 6.087 | 6.193 | 6.071 | 6.112 | 2,638,399 | +0.02(+0.33%) |
Oct 10, 2011 | 6.016 | 6.158 | 6.005 | 6.092 | 2,978,482 | +0.19(+3.27%) |
Oct 07, 2011 | 6.158 | 6.163 | 5.884 | 5.899 | 3,578,997 | -0.26(-4.20%) |
Oct 06, 2011 | 6.178 | 6.178 | 6.066 | 6.158 | 3,454,061 | +0.25(+4.30%) |
Oct 05, 2011 | 5.899 | 5.945 | 5.757 | 5.904 | 3,085,651 | +0.14(+2.37%) |
Oct 04, 2011 | 5.458 | 5.792 | 5.336 | 5.767 | 8,674,664 | +0.01(+0.09%) |
Oct 03, 2011 | 6.158 | 6.178 | 5.747 | 5.762 | 5,752,360 | -0.37(-6.04%) |
Sep 30, 2011 | 6.173 | 6.183 | 6.107 | 6.132 | 2,502,541 | -0.04(-0.58%) |
Sep 29, 2011 | 6.163 | 6.198 | 6.061 | 6.168 | 2,801,222 | +0.06(+0.91%) |
Sep 28, 2011 | 6.208 | 6.208 | 6.097 | 6.112 | 3,032,788 | -0.06(-0.90%) |
Sep 27, 2011 | 6.335 | 6.345 | 6.142 | 6.168 | 2,993,298 | -0.09(-1.46%) |
Sep 26, 2011 | 6.249 | 6.279 | 6.152 | 6.259 | 2,918,234 | +0.03(+0.49%) |
Sep 23, 2011 | 6.219 | 6.391 | 6.188 | 6.229 | 2,813,560 | -0.01(-0.08%) |
Sep 22, 2011 | 6.127 | 6.381 | 6.127 | 6.234 | 4,646,320 | +0.02(+0.33%) |
Sep 21, 2011 | 6.406 | 6.442 | 6.213 | 6.213 | 3,310,693 | -0.16(-2.55%) |
Sep 20, 2011 | 6.558 | 6.574 | 6.376 | 6.376 | 3,239,296 | -0.16(-2.41%) |
Sep 19, 2011 | 6.589 | 6.604 | 6.508 | 6.533 | 3,901,695 | -0.36(-5.15%) |
Sep 16, 2011 | 6.827 | 6.888 | 6.792 | 6.888 | 5,701,274 | +0.08(+1.19%) |
Sep 15, 2011 | 6.812 | 6.827 | 6.776 | 6.807 | 3,425,962 | +0.01(+0.07%) |
Sep 14, 2011 | 6.807 | 6.832 | 6.716 | 6.802 | 4,537,570 | +0.03(+0.45%) |
Sep 13, 2011 | 6.705 | 6.771 | 6.645 | 6.771 | 2,964,725 | +0.09(+1.37%) |
Sep 12, 2011 | 6.457 | 6.690 | 6.457 | 6.680 | 3,888,817 | +0.11(+1.62%) |
Sep 09, 2011 | 6.508 | 6.650 | 6.437 | 6.574 | 3,142,443 | +0.07(+1.01%) |
Sep 08, 2011 | 6.594 | 6.664 | 6.503 | 6.508 | 2,549,633 | -0.11(-1.61%) |
Sep 07, 2011 | 6.533 | 6.619 | 6.416 | 6.614 | 3,474,192 | +0.15(+2.27%) |
Sep 06, 2011 | 6.244 | 6.467 | 6.244 | 6.467 | 3,411,113 | +0.12(+1.92%) |
Sep 02, 2011 | 6.224 | 6.386 | 6.137 | 6.345 | 5,255,763 | -0.10(-1.57%) |