Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.510 | 7.510 | 7.397 | 7.415 | 12,984 | -0.14(-1.85%) |
Apr 27, 2012 | 7.445 | 7.557 | 7.320 | 7.555 | 25,372 | +0.13(+1.82%) |
Apr 26, 2012 | 7.468 | 7.548 | 7.397 | 7.420 | 68,252 | -0.03(-0.40%) |
Apr 25, 2012 | 7.435 | 7.605 | 7.410 | 7.450 | 65,732 | +0.13(+1.85%) |
Apr 24, 2012 | 7.322 | 7.410 | 7.289 | 7.315 | 70,696 | +0.03(+0.45%) |
Apr 23, 2012 | 7.500 | 7.500 | 7.250 | 7.282 | 28,760 | -0.25(-3.29%) |
Apr 20, 2012 | 7.777 | 7.777 | 7.473 | 7.530 | 79,112 | +0.04(+0.50%) |
Apr 19, 2012 | 7.562 | 7.562 | 7.450 | 7.492 | 20,492 | -0.03(-0.40%) |
Apr 18, 2012 | 7.505 | 7.540 | 7.500 | 7.522 | 11,732 | -0.08(-1.02%) |
Apr 17, 2012 | 7.415 | 7.600 | 7.415 | 7.600 | 10,060 | +0.21(+2.77%) |
Apr 16, 2012 | 7.268 | 7.425 | 7.263 | 7.395 | 11,736 | +0.07(+1.02%) |
Apr 13, 2012 | 7.405 | 7.405 | 7.320 | 7.320 | 29,200 | -0.21(-2.76%) |
Apr 12, 2012 | 7.445 | 7.543 | 7.438 | 7.527 | 20,828 | +0.09(+1.18%) |
Apr 11, 2012 | 7.475 | 7.495 | 7.370 | 7.440 | 21,756 | +0.10(+1.36%) |
Apr 10, 2012 | 7.661 | 7.661 | 7.340 | 7.340 | 101,228 | -0.16(-2.17%) |
Apr 09, 2012 | 7.628 | 7.633 | 7.500 | 7.503 | 20,656 | -0.11(-1.51%) |
Apr 05, 2012 | 7.775 | 7.850 | 7.562 | 7.617 | 82,624 | -0.20(-2.59%) |
Apr 04, 2012 | 7.920 | 7.950 | 7.700 | 7.820 | 41,144 | -0.15(-1.91%) |
Apr 03, 2012 | 8.023 | 8.068 | 7.925 | 7.973 | 49,592 | -0.02(-0.22%) |
Apr 02, 2012 | 7.947 | 8.030 | 7.500 | 7.990 | 41,708 | -0.00(-0.03%) |
Mar 30, 2012 | 8.235 | 8.235 | 7.945 | 7.992 | 60,684 | -0.15(-1.87%) |
Mar 29, 2012 | 8.113 | 8.287 | 7.995 | 8.145 | 113,984 | -0.04(-0.55%) |
Mar 28, 2012 | 8.137 | 8.227 | 8.078 | 8.190 | 21,664 | -0.00(-0.03%) |
Mar 27, 2012 | 8.273 | 8.277 | 8.126 | 8.193 | 16,496 | -0.08(-0.94%) |
Mar 26, 2012 | 8.367 | 8.367 | 8.232 | 8.270 | 20,308 | +0.03(+0.39%) |
Mar 23, 2012 | 8.210 | 8.370 | 8.205 | 8.238 | 45,364 | -0.01(-0.09%) |
Mar 22, 2012 | 8.377 | 8.412 | 8.168 | 8.245 | 84,984 | -0.18(-2.11%) |
Mar 21, 2012 | 8.530 | 8.530 | 8.422 | 8.422 | 6,568 | -0.02(-0.21%) |
Mar 20, 2012 | 8.375 | 8.523 | 8.318 | 8.440 | 15,360 | -0.05(-0.56%) |
Mar 19, 2012 | 8.240 | 8.542 | 8.238 | 8.488 | 32,876 | +0.28(+3.38%) |
Mar 16, 2012 | 8.025 | 8.248 | 7.947 | 8.210 | 52,616 | +0.16(+2.02%) |
Mar 15, 2012 | 8.105 | 8.155 | 8.020 | 8.047 | 21,012 | +0.02(+0.31%) |
Mar 14, 2012 | 7.978 | 8.085 | 7.970 | 8.023 | 8,348 | +0.04(+0.50%) |
Mar 13, 2012 | 7.750 | 7.987 | 7.688 | 7.982 | 68,612 | +0.30(+3.90%) |
Mar 12, 2012 | 7.690 | 7.724 | 7.680 | 7.683 | 9,696 | -0.06(-0.84%) |
Mar 09, 2012 | 7.555 | 7.750 | 7.555 | 7.747 | 24,644 | +0.22(+2.89%) |
Mar 08, 2012 | 7.433 | 7.562 | 7.375 | 7.530 | 16,428 | +0.17(+2.31%) |
Mar 07, 2012 | 7.412 | 7.412 | 7.305 | 7.360 | 18,904 | -0.02(-0.24%) |
Mar 06, 2012 | 7.285 | 7.410 | 7.255 | 7.378 | 34,972 | +0.02(+0.20%) |
Mar 05, 2012 | 7.423 | 7.423 | 7.305 | 7.362 | 11,576 | -0.06(-0.81%) |
Mar 02, 2012 | 7.878 | 7.878 | 7.393 | 7.423 | 61,020 | -0.45(-5.72%) |
Mar 01, 2012 | 8.005 | 8.245 | 7.815 | 7.872 | 58,348 | -0.13(-1.66%) |
Feb 29, 2012 | 8.090 | 8.242 | 7.968 | 8.005 | 67,016 | -0.09(-1.17%) |
Feb 28, 2012 | 8.182 | 8.215 | 8.012 | 8.100 | 36,364 | -0.08(-0.92%) |
Feb 27, 2012 | 8.310 | 8.310 | 8.127 | 8.175 | 10,644 | -0.11(-1.30%) |
Feb 24, 2012 | 8.265 | 8.355 | 8.265 | 8.283 | 19,260 | +0.04(+0.52%) |
Feb 23, 2012 | 8.232 | 8.240 | 8.123 | 8.240 | 13,316 | +0.10(+1.26%) |
Feb 22, 2012 | 8.248 | 8.252 | 8.137 | 8.137 | 11,560 | -0.04(-0.55%) |
Feb 21, 2012 | 8.258 | 8.293 | 8.118 | 8.182 | 24,396 | -0.08(-0.91%) |
Feb 17, 2012 | 8.265 | 8.265 | 8.204 | 8.258 | 26,200 | +0.02(+0.21%) |
Feb 16, 2012 | 8.140 | 8.244 | 8.140 | 8.240 | 14,860 | +0.15(+1.92%) |
Feb 15, 2012 | 8.248 | 8.248 | 8.048 | 8.085 | 29,056 | -0.10(-1.22%) |
Feb 14, 2012 | 8.342 | 8.342 | 8.143 | 8.185 | 68,596 | -0.17(-2.09%) |
Feb 13, 2012 | 8.348 | 8.373 | 8.254 | 8.360 | 61,072 | +0.09(+1.15%) |
Feb 10, 2012 | 8.350 | 8.375 | 8.258 | 8.265 | 27,200 | -0.14(-1.72%) |
Feb 09, 2012 | 8.305 | 8.500 | 8.300 | 8.410 | 109,508 | +0.12(+1.51%) |
Feb 08, 2012 | 8.203 | 8.293 | 8.100 | 8.285 | 100,336 | +0.09(+1.04%) |
Feb 07, 2012 | 8.135 | 8.250 | 8.068 | 8.200 | 50,252 | +0.06(+0.80%) |
Feb 06, 2012 | 7.930 | 8.143 | 7.895 | 8.135 | 44,904 | +0.30(+3.83%) |
Feb 03, 2012 | 7.768 | 7.838 | 7.475 | 7.835 | 56,932 | +0.17(+2.18%) |
Feb 02, 2012 | 7.463 | 7.683 | 7.463 | 7.668 | 28,268 | +0.18(+2.44%) |
Feb 01, 2012 | 7.200 | 7.492 | 7.145 | 7.485 | 135,240 | +0.36(+4.98%) |
Jan 31, 2012 | 7.065 | 7.160 | 6.955 | 7.130 | 174,228 | +0.08(+1.10%) |
Jan 30, 2012 | 7.188 | 7.188 | 7.025 | 7.053 | 51,012 | -0.21(-2.86%) |
Jan 27, 2012 | 7.742 | 7.765 | 7.140 | 7.260 | 347,772 | -0.51(-6.59%) |
Jan 26, 2012 | 7.793 | 7.853 | 7.650 | 7.772 | 34,880 | +0.08(+0.97%) |
Jan 25, 2012 | 7.772 | 7.820 | 7.543 | 7.697 | 48,560 | -0.08(-0.96%) |
Jan 24, 2012 | 7.603 | 7.793 | 7.603 | 7.772 | 46,804 | +0.09(+1.17%) |
Jan 23, 2012 | 7.645 | 7.728 | 7.588 | 7.683 | 15,304 | +0.08(+0.99%) |
Jan 20, 2012 | 7.545 | 7.688 | 7.540 | 7.607 | 67,840 | +0.08(+1.00%) |
Jan 19, 2012 | 7.452 | 7.560 | 7.175 | 7.532 | 21,812 | +0.08(+1.01%) |
Jan 18, 2012 | 7.045 | 7.497 | 7.025 | 7.457 | 187,960 | +0.39(+5.52%) |
Jan 17, 2012 | 6.928 | 7.110 | 6.888 | 7.067 | 115,904 | +0.25(+3.74%) |
Jan 13, 2012 | 6.785 | 7.032 | 6.772 | 6.812 | 62,420 | -0.05(-0.76%) |
Jan 12, 2012 | 6.777 | 6.885 | 6.603 | 6.865 | 169,004 | +0.14(+2.12%) |
Jan 11, 2012 | 6.690 | 6.775 | 6.588 | 6.723 | 55,984 | +0.01(+0.15%) |
Jan 10, 2012 | 6.678 | 6.780 | 6.652 | 6.713 | 166,972 | +0.10(+1.55%) |
Jan 09, 2012 | 6.896 | 6.968 | 6.575 | 6.610 | 98,260 | -0.24(-3.54%) |
Jan 06, 2012 | 6.857 | 6.963 | 6.840 | 6.853 | 111,568 | -0.06(-0.90%) |
Jan 05, 2012 | 6.897 | 6.965 | 6.857 | 6.915 | 25,952 | -0.03(-0.36%) |
Jan 04, 2012 | 6.940 | 6.987 | 6.940 | 6.940 | 14,704 | -0.13(-1.84%) |
Dec 30, 2011 | 7.035 | 7.173 | 6.920 | 7.070 | 83,028 | +0.04(+0.50%) |
Dec 29, 2011 | 6.815 | 7.035 | 6.815 | 7.035 | 18,968 | +0.11(+1.63%) |
Dec 28, 2011 | 7.088 | 7.135 | 6.923 | 6.923 | 12,388 | -0.15(-2.12%) |
Dec 27, 2011 | 7.075 | 7.110 | 6.963 | 7.072 | 31,604 | -0.08(-1.05%) |
Dec 23, 2011 | 6.963 | 7.175 | 6.895 | 7.147 | 78,000 | +0.10(+1.49%) |
Dec 21, 2011 | 7.067 | 7.345 | 7.025 | 7.043 | 42,556 | -0.03(-0.42%) |
Dec 20, 2011 | 7.115 | 7.250 | 6.930 | 7.072 | 131,812 | +0.07(+1.04%) |
Dec 19, 2011 | 7.122 | 7.122 | 7.000 | 7.000 | 35,576 | -0.05(-0.71%) |
Dec 16, 2011 | 7.115 | 7.125 | 7.003 | 7.050 | 70,960 | -0.02(-0.21%) |
Dec 15, 2011 | 7.125 | 7.125 | 6.960 | 7.065 | 23,420 | -0.03(-0.39%) |
Dec 14, 2011 | 6.955 | 7.122 | 6.900 | 7.093 | 33,148 | +0.12(+1.79%) |
Dec 13, 2011 | 7.110 | 7.125 | 6.968 | 6.968 | 45,192 | -0.10(-1.38%) |
Dec 12, 2011 | 7.152 | 7.160 | 7.024 | 7.065 | 22,660 | -0.14(-1.91%) |
Dec 09, 2011 | 6.763 | 7.280 | 6.763 | 7.202 | 60,496 | +0.41(+6.08%) |
Dec 08, 2011 | 6.760 | 7.055 | 6.725 | 6.790 | 48,464 | -0.04(-0.51%) |
Dec 07, 2011 | 7.080 | 7.080 | 6.508 | 6.825 | 42,872 | -0.25(-3.60%) |
Dec 06, 2011 | 7.008 | 7.085 | 7.008 | 7.080 | 12,568 | -0.01(-0.21%) |
Dec 05, 2011 | 7.095 | 7.130 | 6.920 | 7.095 | 43,976 | +0.09(+1.36%) |
Dec 02, 2011 | 7.013 | 7.059 | 6.997 | 7.000 | 20,580 | +0.06(+0.86%) |
Dec 01, 2011 | 6.918 | 7.070 | 6.886 | 6.940 | 29,612 | -0.00(-0.04%) |
Nov 30, 2011 | 6.935 | 6.942 | 6.843 | 6.942 | 58,668 | +0.27(+4.01%) |
Nov 29, 2011 | 6.688 | 6.753 | 6.675 | 6.675 | 14,080 | +0.00(+0.04%) |
Nov 28, 2011 | 6.655 | 6.710 | 6.545 | 6.673 | 38,208 | +0.20(+3.05%) |
Nov 25, 2011 | 6.562 | 6.562 | 6.440 | 6.475 | 84,368 | -0.09(-1.33%) |
Nov 23, 2011 | 6.680 | 6.747 | 6.562 | 6.562 | 29,412 | -0.13(-2.02%) |
Nov 22, 2011 | 6.855 | 6.855 | 6.697 | 6.697 | 6,900 | -0.14(-2.08%) |
Nov 21, 2011 | 6.812 | 6.889 | 6.812 | 6.840 | 14,620 | -0.09(-1.30%) |
Nov 18, 2011 | 6.957 | 6.980 | 6.863 | 6.930 | 24,968 | -0.03(-0.40%) |
Nov 17, 2011 | 7.025 | 7.060 | 6.952 | 6.957 | 20,216 | -0.07(-0.96%) |
Nov 16, 2011 | 7.003 | 7.250 | 6.920 | 7.025 | 43,248 | +0.08(+1.12%) |
Nov 15, 2011 | 6.782 | 6.947 | 6.655 | 6.947 | 49,452 | +0.23(+3.42%) |
Nov 14, 2011 | 6.880 | 6.880 | 6.690 | 6.718 | 45,172 | -0.28(-3.97%) |
Nov 11, 2011 | 6.860 | 7.015 | 6.860 | 6.995 | 38,100 | +0.25(+3.74%) |
Nov 10, 2011 | 6.622 | 6.742 | 6.585 | 6.742 | 37,316 | +0.11(+1.74%) |
Nov 09, 2011 | 6.900 | 7.093 | 6.580 | 6.628 | 62,460 | -0.49(-6.92%) |
Nov 08, 2011 | 7.058 | 7.122 | 6.912 | 7.120 | 70,196 | +0.08(+1.17%) |
Nov 07, 2011 | 6.803 | 7.037 | 6.780 | 7.037 | 29,172 | +0.03(+0.39%) |
Nov 04, 2011 | 6.970 | 7.019 | 6.850 | 7.010 | 29,204 | -0.06(-0.81%) |
Nov 03, 2011 | 6.900 | 7.067 | 6.900 | 7.067 | 39,340 | +0.13(+1.87%) |
Nov 02, 2011 | 6.907 | 6.942 | 6.818 | 6.938 | 48,120 | +0.17(+2.51%) |
Nov 01, 2011 | 6.575 | 6.945 | 6.575 | 6.768 | 52,284 | -0.02(-0.33%) |
Oct 31, 2011 | 6.853 | 7.025 | 6.768 | 6.790 | 82,436 | -0.18(-2.58%) |
Oct 28, 2011 | 6.625 | 6.973 | 6.625 | 6.970 | 54,300 | +0.16(+2.35%) |
Oct 27, 2011 | 6.825 | 6.825 | 6.617 | 6.810 | 725,420 | +0.12(+1.83%) |
Oct 26, 2011 | 6.710 | 6.710 | 6.430 | 6.688 | 23,668 | +0.11(+1.60%) |
Oct 25, 2011 | 6.530 | 6.713 | 6.527 | 6.582 | 28,432 | -0.13(-1.90%) |
Oct 24, 2011 | 6.375 | 6.710 | 6.372 | 6.710 | 18,572 | +0.17(+2.56%) |
Oct 21, 2011 | 6.468 | 6.605 | 6.271 | 6.543 | 46,560 | +0.21(+3.32%) |
Oct 20, 2011 | 6.365 | 6.438 | 6.332 | 6.332 | 33,300 | -0.07(-1.02%) |
Oct 19, 2011 | 6.643 | 6.747 | 6.388 | 6.397 | 42,988 | -0.29(-4.41%) |
Oct 18, 2011 | 6.558 | 6.750 | 6.439 | 6.692 | 58,012 | +0.19(+2.92%) |
Oct 17, 2011 | 6.775 | 6.775 | 6.470 | 6.503 | 235,588 | -0.30(-4.45%) |
Oct 14, 2011 | 6.550 | 6.853 | 6.450 | 6.805 | 42,896 | +0.31(+4.73%) |
Oct 13, 2011 | 6.330 | 6.595 | 6.310 | 6.497 | 36,208 | +0.10(+1.64%) |
Oct 12, 2011 | 6.135 | 6.395 | 6.135 | 6.393 | 50,520 | +0.25(+4.03%) |
Oct 11, 2011 | 5.933 | 6.170 | 5.933 | 6.145 | 233,668 | +0.19(+3.28%) |
Oct 10, 2011 | 5.918 | 5.955 | 5.875 | 5.950 | 63,552 | +0.14(+2.41%) |
Oct 07, 2011 | 5.902 | 5.952 | 5.787 | 5.810 | 54,044 | -0.10(-1.69%) |
Oct 06, 2011 | 5.990 | 5.990 | 5.880 | 5.910 | 44,520 | -0.06(-1.05%) |
Oct 05, 2011 | 6.125 | 6.125 | 5.888 | 5.973 | 68,616 | -0.14(-2.29%) |
Oct 04, 2011 | 5.795 | 6.130 | 5.750 | 6.112 | 81,500 | +0.27(+4.58%) |
Oct 03, 2011 | 6.112 | 6.117 | 5.840 | 5.845 | 65,136 | -0.32(-5.23%) |
Sep 30, 2011 | 6.015 | 6.185 | 6.015 | 6.168 | 26,236 | +0.11(+1.82%) |
Sep 29, 2011 | 6.192 | 6.230 | 5.950 | 6.058 | 38,076 | -0.04(-0.74%) |
Sep 28, 2011 | 6.270 | 6.270 | 6.103 | 6.103 | 38,380 | -0.20(-3.10%) |
Sep 27, 2011 | 6.115 | 6.375 | 6.100 | 6.298 | 49,120 | +0.25(+4.22%) |
Sep 26, 2011 | 5.857 | 6.043 | 5.850 | 6.043 | 712,604 | +0.24(+4.05%) |
Sep 23, 2011 | 5.628 | 5.867 | 5.575 | 5.808 | 33,248 | +0.22(+3.89%) |
Sep 22, 2011 | 5.625 | 5.877 | 5.588 | 5.590 | 65,768 | -0.08(-1.37%) |
Sep 21, 2011 | 5.872 | 5.885 | 5.638 | 5.668 | 47,880 | -0.22(-3.70%) |
Sep 20, 2011 | 6.003 | 6.170 | 5.885 | 5.885 | 30,320 | -0.09(-1.51%) |
Sep 19, 2011 | 6.072 | 6.072 | 5.895 | 5.975 | 47,600 | -0.19(-3.12%) |
Sep 16, 2011 | 6.247 | 6.295 | 6.072 | 6.168 | 64,536 | +0.01(+0.20%) |
Sep 15, 2011 | 6.250 | 6.319 | 6.147 | 6.155 | 65,768 | -0.08(-1.36%) |
Sep 14, 2011 | 6.223 | 6.295 | 5.897 | 6.240 | 74,036 | +0.08(+1.30%) |
Sep 13, 2011 | 5.810 | 6.168 | 5.810 | 6.160 | 59,324 | +0.39(+6.76%) |
Sep 12, 2011 | 5.720 | 5.785 | 5.720 | 5.770 | 20,072 | +0.01(+0.13%) |
Sep 09, 2011 | 5.872 | 5.902 | 5.690 | 5.763 | 39,612 | -0.14(-2.37%) |
Sep 08, 2011 | 5.957 | 6.115 | 5.902 | 5.902 | 30,888 | -0.09(-1.50%) |
Sep 07, 2011 | 5.845 | 6.058 | 5.728 | 5.992 | 61,988 | +0.27(+4.72%) |
Sep 06, 2011 | 5.625 | 5.923 | 5.625 | 5.723 | 87,360 | +0.02(+0.31%) |
Sep 02, 2011 | 5.885 | 5.885 | 5.692 | 5.705 | 64,512 | -0.25(-4.16%) |
Sep 01, 2011 | 6.197 | 6.235 | 5.940 | 5.952 | 36,800 | -0.34(-5.37%) |
Aug 31, 2011 | 6.325 | 6.400 | 6.162 | 6.290 | 41,024 | -0.09(-1.49%) |
Aug 30, 2011 | 6.305 | 6.425 | 6.305 | 6.385 | 35,748 | +0.03(+0.43%) |
Aug 29, 2011 | 6.213 | 6.360 | 6.117 | 6.357 | 56,124 | +0.17(+2.79%) |
Aug 26, 2011 | 6.138 | 6.215 | 6.035 | 6.185 | 45,868 | +0.02(+0.37%) |
Aug 25, 2011 | 6.412 | 6.431 | 6.162 | 6.162 | 47,852 | -0.20(-3.14%) |
Aug 24, 2011 | 6.207 | 6.362 | 6.157 | 6.362 | 34,340 | +0.12(+2.00%) |
Aug 23, 2011 | 5.857 | 6.240 | 5.857 | 6.237 | 65,108 | +0.35(+5.94%) |
Aug 22, 2011 | 5.982 | 5.982 | 5.850 | 5.888 | 24,164 | +0.06(+1.03%) |
Aug 19, 2011 | 5.795 | 5.970 | 5.787 | 5.827 | 41,772 | +0.06(+1.13%) |
Aug 18, 2011 | 6.122 | 6.220 | 5.750 | 5.763 | 108,320 | -0.42(-6.83%) |
Aug 17, 2011 | 5.850 | 6.263 | 5.850 | 6.185 | 76,984 | +0.45(+7.80%) |
Aug 16, 2011 | 5.753 | 5.848 | 5.685 | 5.737 | 160,896 | -0.05(-0.91%) |
Aug 15, 2011 | 5.853 | 5.853 | 5.753 | 5.790 | 62,960 | +0.03(+0.48%) |
Aug 12, 2011 | 6.070 | 6.075 | 5.763 | 5.763 | 90,520 | -0.31(-5.07%) |
Aug 11, 2011 | 6.037 | 6.213 | 6.000 | 6.070 | 96,484 | +0.06(+0.96%) |
Aug 10, 2011 | 6.308 | 6.308 | 6.013 | 6.013 | 55,096 | -0.39(-6.13%) |
Aug 09, 2011 | 6.122 | 7.000 | 5.942 | 6.405 | 71,844 | +0.40(+6.62%) |
Aug 08, 2011 | 6.070 | 6.175 | 6.003 | 6.008 | 68,904 | -0.23(-3.69%) |
Aug 05, 2011 | 6.622 | 6.622 | 6.013 | 6.237 | 172,688 | -0.53(-7.76%) |
Aug 04, 2011 | 6.843 | 6.997 | 6.675 | 6.763 | 80,096 | -0.16(-2.28%) |
Aug 03, 2011 | 6.865 | 6.997 | 6.633 | 6.920 | 41,140 | +0.09(+1.35%) |
Aug 02, 2011 | 6.753 | 6.980 | 6.605 | 6.827 | 84,216 | +0.06(+0.85%) |
Aug 01, 2011 | 6.730 | 6.952 | 6.650 | 6.770 | 92,848 | +0.14(+2.07%) |
Jul 29, 2011 | 6.735 | 6.895 | 6.595 | 6.633 | 73,528 | -0.18(-2.71%) |
Jul 28, 2011 | 6.565 | 6.902 | 6.565 | 6.817 | 46,104 | +0.18(+2.79%) |
Jul 27, 2011 | 6.810 | 6.810 | 6.558 | 6.633 | 60,496 | -0.18(-2.61%) |
Jul 26, 2011 | 6.975 | 6.975 | 6.723 | 6.810 | 29,720 | -0.18(-2.51%) |
Jul 25, 2011 | 6.943 | 6.997 | 6.925 | 6.985 | 40,204 | +0.05(+0.72%) |
Jul 22, 2011 | 6.907 | 7.000 | 6.893 | 6.935 | 118,512 | -0.04(-0.57%) |
Jul 21, 2011 | 6.997 | 7.000 | 6.862 | 6.975 | 82,884 | +0.04(+0.61%) |
Jul 20, 2011 | 6.715 | 6.997 | 6.613 | 6.933 | 49,748 | +0.22(+3.32%) |
Jul 19, 2011 | 6.725 | 6.785 | 6.668 | 6.710 | 79,512 | -0.01(-0.15%) |
Jul 18, 2011 | 6.503 | 6.765 | 6.503 | 6.720 | 32,928 | +0.18(+2.75%) |
Jul 15, 2011 | 6.683 | 6.688 | 6.430 | 6.540 | 72,348 | -0.08(-1.17%) |
Jul 14, 2011 | 6.830 | 6.830 | 6.585 | 6.617 | 63,160 | -0.13(-1.96%) |
Jul 13, 2011 | 6.745 | 6.850 | 6.683 | 6.750 | 61,564 | -0.06(-0.92%) |
Jul 12, 2011 | 6.763 | 6.878 | 6.696 | 6.812 | 136,964 | -0.01(-0.18%) |
Jul 11, 2011 | 6.725 | 6.862 | 6.725 | 6.825 | 45,608 | +0.00(+0.07%) |
Jul 08, 2011 | 6.768 | 6.862 | 6.660 | 6.820 | 29,472 | -0.04(-0.55%) |
Jul 07, 2011 | 6.835 | 6.888 | 6.763 | 6.857 | 61,196 | +0.11(+1.67%) |
Jul 06, 2011 | 6.750 | 6.798 | 6.673 | 6.745 | 54,468 | -0.05(-0.70%) |
Jul 05, 2011 | 6.628 | 6.817 | 6.471 | 6.793 | 60,872 | +0.12(+1.84%) |
Jul 01, 2011 | 6.622 | 6.793 | 6.503 | 6.670 | 56,872 | +0.06(+0.91%) |
Jun 30, 2011 | 6.495 | 6.862 | 6.442 | 6.610 | 53,048 | +0.14(+2.20%) |
Jun 29, 2011 | 6.497 | 6.513 | 6.388 | 6.468 | 44,412 | +0.00(+0.08%) |
Jun 28, 2011 | 6.290 | 6.532 | 6.290 | 6.463 | 55,680 | +0.18(+2.78%) |
Jun 27, 2011 | 6.213 | 6.380 | 6.213 | 6.287 | 108,860 | +0.04(+0.60%) |
Jun 24, 2011 | 5.963 | 6.270 | 5.827 | 6.250 | 472,088 | +0.31(+5.22%) |
Jun 23, 2011 | 5.952 | 6.000 | 5.850 | 5.940 | 61,756 | -0.08(-1.33%) |
Jun 22, 2011 | 6.020 | 6.088 | 5.935 | 6.020 | 29,016 | -0.06(-1.03%) |
Jun 21, 2011 | 5.987 | 6.088 | 5.768 | 6.082 | 34,828 | +0.16(+2.66%) |
Jun 20, 2011 | 5.923 | 5.978 | 5.905 | 5.925 | 33,144 | -0.08(-1.41%) |
Jun 17, 2011 | 5.997 | 6.035 | 5.963 | 6.010 | 87,516 | +0.07(+1.18%) |
Jun 16, 2011 | 5.758 | 5.988 | 5.758 | 5.940 | 74,396 | +0.18(+3.04%) |
Jun 15, 2011 | 5.923 | 5.970 | 5.678 | 5.765 | 208,400 | -0.25(-4.12%) |
Jun 14, 2011 | 6.025 | 6.048 | 5.978 | 6.013 | 49,800 | +0.04(+0.59%) |
Jun 13, 2011 | 6.000 | 6.025 | 5.978 | 5.978 | 94,208 | -0.02(-0.33%) |
Jun 10, 2011 | 5.997 | 6.015 | 5.902 | 5.997 | 69,168 | -0.02(-0.37%) |
Jun 09, 2011 | 6.003 | 6.062 | 5.765 | 6.020 | 291,396 | -0.17(-2.79%) |
Jun 08, 2011 | 6.237 | 6.290 | 6.180 | 6.192 | 39,968 | -0.07(-1.12%) |
Jun 07, 2011 | 6.125 | 6.303 | 6.095 | 6.263 | 46,216 | +0.21(+3.43%) |
Jun 06, 2011 | 6.112 | 6.162 | 6.040 | 6.055 | 151,044 | -0.08(-1.38%) |
Jun 03, 2011 | 6.218 | 6.250 | 6.140 | 6.140 | 132,592 | -0.08(-1.29%) |
May 24, 2011 | 6.340 | 6.340 | 6.210 | 6.220 | 63,864 | -0.11(-1.66%) |
May 23, 2011 | 6.383 | 6.755 | 6.312 | 6.325 | 67,840 | -0.14(-2.20%) |
May 20, 2011 | 6.505 | 6.540 | 6.463 | 6.468 | 31,084 | -0.08(-1.15%) |
May 19, 2011 | 6.457 | 6.575 | 6.457 | 6.543 | 110,212 | +0.12(+1.87%) |
May 18, 2011 | 6.460 | 6.477 | 6.353 | 6.423 | 100,096 | -0.03(-0.43%) |
May 17, 2011 | 6.463 | 6.562 | 6.440 | 6.450 | 33,644 | -0.03(-0.50%) |
May 16, 2011 | 6.457 | 6.632 | 6.390 | 6.482 | 44,688 | -0.02(-0.35%) |
May 13, 2011 | 6.588 | 6.645 | 6.500 | 6.505 | 66,720 | -0.06(-0.95%) |
May 12, 2011 | 6.495 | 6.572 | 6.478 | 6.567 | 89,616 | +0.04(+0.65%) |
May 11, 2011 | 6.558 | 6.567 | 6.500 | 6.525 | 55,820 | -0.11(-1.66%) |
May 10, 2011 | 6.588 | 6.635 | 6.553 | 6.635 | 60,780 | +0.06(+0.91%) |
May 09, 2011 | 6.562 | 6.575 | 6.488 | 6.575 | 117,640 | -0.01(-0.19%) |
May 06, 2011 | 6.688 | 6.688 | 6.550 | 6.588 | 50,980 | +0.00(+0.04%) |
May 05, 2011 | 6.630 | 6.692 | 6.567 | 6.585 | 49,032 | -0.06(-0.94%) |
May 04, 2011 | 6.790 | 6.790 | 6.572 | 6.647 | 182,840 | -0.13(-1.92%) |
May 03, 2011 | 6.840 | 6.843 | 6.750 | 6.777 | 64,928 | -0.07(-0.99%) |