Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.465 | 8.487 | 8.338 | 8.409 | 67,771 | -0.01(-0.08%) |
Apr 27, 2012 | 8.558 | 8.572 | 8.331 | 8.416 | 41,909 | -0.04(-0.50%) |
Apr 26, 2012 | 8.600 | 8.696 | 8.423 | 8.458 | 39,238 | -0.18(-2.14%) |
Apr 25, 2012 | 8.821 | 8.941 | 8.643 | 8.643 | 39,093 | -0.06(-0.73%) |
Apr 24, 2012 | 8.508 | 8.799 | 8.508 | 8.707 | 31,861 | +0.11(+1.24%) |
Apr 23, 2012 | 8.522 | 8.643 | 8.366 | 8.600 | 24,170 | -0.01(-0.08%) |
Apr 20, 2012 | 8.735 | 8.735 | 8.593 | 8.608 | 17,703 | -0.07(-0.82%) |
Apr 19, 2012 | 8.828 | 8.849 | 8.551 | 8.679 | 33,541 | -0.04(-0.49%) |
Apr 18, 2012 | 8.835 | 8.906 | 8.515 | 8.721 | 43,636 | -0.12(-1.37%) |
Apr 17, 2012 | 8.664 | 8.948 | 8.473 | 8.842 | 96,188 | +0.20(+2.30%) |
Apr 16, 2012 | 8.565 | 8.828 | 8.522 | 8.643 | 71,458 | +0.31(+3.75%) |
Apr 13, 2012 | 8.260 | 8.331 | 8.238 | 8.331 | 28,007 | +0.10(+1.21%) |
Apr 12, 2012 | 8.117 | 8.352 | 8.075 | 8.231 | 113,780 | -0.10(-1.19%) |
Apr 11, 2012 | 8.423 | 8.494 | 8.096 | 8.331 | 138,669 | -1.02(-10.93%) |
Apr 10, 2012 | 9.332 | 9.509 | 9.169 | 9.353 | 42,725 | -0.10(-1.05%) |
Apr 09, 2012 | 9.623 | 9.921 | 9.254 | 9.453 | 43,850 | -0.31(-3.20%) |
Apr 05, 2012 | 9.637 | 9.850 | 9.637 | 9.765 | 19,055 | +0.21(+2.15%) |
Apr 04, 2012 | 9.659 | 9.659 | 9.488 | 9.559 | 56,641 | -0.13(-1.39%) |
Apr 03, 2012 | 9.588 | 9.822 | 9.588 | 9.694 | 23,566 | -0.19(-1.94%) |
Apr 02, 2012 | 9.758 | 9.938 | 9.694 | 9.886 | 43,130 | +0.19(+1.98%) |
Mar 30, 2012 | 9.765 | 9.872 | 9.453 | 9.694 | 39,013 | +0.00(+0.00%) |
Mar 29, 2012 | 9.534 | 9.872 | 9.446 | 9.694 | 20,277 | +0.09(+0.89%) |
Mar 28, 2012 | 9.779 | 9.779 | 9.446 | 9.609 | 49,414 | -0.11(-1.10%) |
Mar 27, 2012 | 9.545 | 9.786 | 9.502 | 9.715 | 37,054 | +0.21(+2.17%) |
Mar 26, 2012 | 9.232 | 9.552 | 9.092 | 9.509 | 20,190 | +0.11(+1.21%) |
Mar 23, 2012 | 9.140 | 9.446 | 9.049 | 9.396 | 8,807 | -0.07(-0.75%) |
Mar 22, 2012 | 9.090 | 9.552 | 9.090 | 9.467 | 34,762 | +0.06(+0.68%) |
Mar 21, 2012 | 9.481 | 9.531 | 9.232 | 9.403 | 30,838 | -0.01(-0.08%) |
Mar 20, 2012 | 9.353 | 9.502 | 9.346 | 9.410 | 19,817 | +0.06(+0.61%) |
Mar 19, 2012 | 9.509 | 9.524 | 9.296 | 9.353 | 25,335 | -0.23(-2.37%) |
Mar 16, 2012 | 9.232 | 9.829 | 9.162 | 9.580 | 127,727 | +0.38(+4.09%) |
Mar 15, 2012 | 8.897 | 9.225 | 8.870 | 9.204 | 21,316 | +0.31(+3.51%) |
Mar 14, 2012 | 8.913 | 9.098 | 8.863 | 8.892 | 35,101 | +0.04(+0.48%) |
Mar 13, 2012 | 8.714 | 8.991 | 8.700 | 8.849 | 56,489 | +0.15(+1.71%) |
Mar 12, 2012 | 8.522 | 8.842 | 8.487 | 8.700 | 57,300 | +0.15(+1.74%) |
Mar 09, 2012 | 8.423 | 8.565 | 8.423 | 8.551 | 51,149 | +0.14(+1.69%) |
Mar 08, 2012 | 8.402 | 8.558 | 8.274 | 8.409 | 56,266 | +0.10(+1.20%) |
Mar 07, 2012 | 8.444 | 8.483 | 8.181 | 8.309 | 79,615 | -0.18(-2.09%) |
Mar 06, 2012 | 8.458 | 8.536 | 8.270 | 8.487 | 59,088 | -0.01(-0.08%) |
Mar 05, 2012 | 8.586 | 8.608 | 8.458 | 8.494 | 26,042 | -0.09(-1.08%) |
Mar 02, 2012 | 8.529 | 8.842 | 8.465 | 8.586 | 20,088 | +0.05(+0.58%) |
Mar 01, 2012 | 8.572 | 8.608 | 8.465 | 8.536 | 33,769 | +0.01(+0.08%) |
Feb 29, 2012 | 8.735 | 8.735 | 8.458 | 8.529 | 20,864 | -0.20(-2.28%) |
Feb 28, 2012 | 8.877 | 9.076 | 8.664 | 8.728 | 45,907 | -0.15(-1.68%) |
Feb 27, 2012 | 9.090 | 9.090 | 8.657 | 8.877 | 41,141 | -0.21(-2.27%) |
Feb 24, 2012 | 9.190 | 9.303 | 9.055 | 9.083 | 19,974 | -0.07(-0.78%) |
Feb 23, 2012 | 9.240 | 9.289 | 9.048 | 9.154 | 14,715 | -0.03(-0.31%) |
Feb 22, 2012 | 9.325 | 9.339 | 9.169 | 9.183 | 22,976 | +0.01(+0.08%) |
Feb 21, 2012 | 8.991 | 9.406 | 8.991 | 9.176 | 55,116 | +0.22(+2.46%) |
Feb 17, 2012 | 8.948 | 8.977 | 8.863 | 8.956 | 6,675 | +0.03(+0.32%) |
Feb 16, 2012 | 9.076 | 9.180 | 8.813 | 8.927 | 29,661 | -0.37(-3.97%) |
Feb 15, 2012 | 9.694 | 9.694 | 9.204 | 9.296 | 51,680 | -0.30(-3.11%) |
Feb 14, 2012 | 9.708 | 9.737 | 9.545 | 9.595 | 24,042 | -0.07(-0.73%) |
Feb 13, 2012 | 9.595 | 9.737 | 9.467 | 9.666 | 33,044 | +0.21(+2.25%) |
Feb 10, 2012 | 9.190 | 9.517 | 9.190 | 9.453 | 10,870 | +0.12(+1.29%) |
Feb 09, 2012 | 9.332 | 9.332 | 9.176 | 9.332 | 47,069 | +0.10(+1.08%) |
Feb 08, 2012 | 9.176 | 9.403 | 9.176 | 9.232 | 36,514 | +0.07(+0.78%) |
Feb 07, 2012 | 9.154 | 9.342 | 9.028 | 9.161 | 60,634 | +0.01(+0.08%) |
Feb 06, 2012 | 9.013 | 9.338 | 9.013 | 9.154 | 23,407 | +0.13(+1.48%) |
Feb 03, 2012 | 8.527 | 9.105 | 8.492 | 9.021 | 51,658 | +0.52(+6.14%) |
Feb 02, 2012 | 8.562 | 8.562 | 8.436 | 8.499 | 32,534 | +0.00(+0.00%) |
Feb 01, 2012 | 8.584 | 8.626 | 8.457 | 8.499 | 20,146 | +0.01(+0.08%) |
Jan 31, 2012 | 8.584 | 8.612 | 8.457 | 8.492 | 18,476 | -0.04(-0.41%) |
Jan 30, 2012 | 8.562 | 8.753 | 8.527 | 8.527 | 18,773 | -0.09(-1.06%) |
Jan 27, 2012 | 8.584 | 8.647 | 8.527 | 8.619 | 11,666 | -0.02(-0.24%) |
Jan 26, 2012 | 8.640 | 8.640 | 8.548 | 8.640 | 18,043 | +0.01(+0.16%) |
Jan 25, 2012 | 8.478 | 8.675 | 8.471 | 8.626 | 25,513 | +0.18(+2.09%) |
Jan 24, 2012 | 8.619 | 8.619 | 8.295 | 8.450 | 38,864 | -0.14(-1.64%) |
Jan 23, 2012 | 8.675 | 8.710 | 8.591 | 8.591 | 9,230 | -0.08(-0.89%) |
Jan 20, 2012 | 8.548 | 8.703 | 8.541 | 8.668 | 35,425 | +0.12(+1.40%) |
Jan 19, 2012 | 8.598 | 8.661 | 8.541 | 8.548 | 24,232 | -0.05(-0.57%) |
Jan 18, 2012 | 8.675 | 8.682 | 8.555 | 8.598 | 11,384 | -0.11(-1.21%) |
Jan 17, 2012 | 8.710 | 8.710 | 8.577 | 8.703 | 25,233 | -0.01(-0.16%) |
Jan 13, 2012 | 8.569 | 8.717 | 8.527 | 8.717 | 6,914 | +0.13(+1.48%) |
Jan 12, 2012 | 8.675 | 8.710 | 8.520 | 8.591 | 28,558 | -0.05(-0.61%) |
Jan 11, 2012 | 8.577 | 8.710 | 8.520 | 8.643 | 10,018 | -0.05(-0.61%) |
Jan 10, 2012 | 8.703 | 8.703 | 8.555 | 8.696 | 20,345 | +0.03(+0.33%) |
Jan 09, 2012 | 8.725 | 8.725 | 8.541 | 8.668 | 38,796 | +0.00(+0.00%) |
Jan 06, 2012 | 8.358 | 8.710 | 8.358 | 8.668 | 52,373 | +0.32(+3.82%) |
Jan 05, 2012 | 8.197 | 8.393 | 8.161 | 8.350 | 45,661 | +0.03(+0.41%) |
Jan 04, 2012 | 8.323 | 8.393 | 8.245 | 8.316 | 58,658 | +0.23(+2.88%) |
Dec 30, 2011 | 8.281 | 8.344 | 8.041 | 8.083 | 21,937 | -0.20(-2.38%) |
Dec 29, 2011 | 8.266 | 8.351 | 8.189 | 8.281 | 40,280 | +0.06(+0.73%) |
Dec 28, 2011 | 8.210 | 8.302 | 8.168 | 8.221 | 16,887 | +0.07(+0.91%) |
Dec 27, 2011 | 8.090 | 8.245 | 7.985 | 8.147 | 20,917 | +0.11(+1.31%) |
Dec 23, 2011 | 7.752 | 8.161 | 7.618 | 8.041 | 72,582 | +0.26(+3.35%) |
Dec 21, 2011 | 7.689 | 7.935 | 7.646 | 7.780 | 36,756 | +0.13(+1.75%) |
Dec 20, 2011 | 7.548 | 7.787 | 7.541 | 7.646 | 42,101 | +0.21(+2.84%) |
Dec 19, 2011 | 7.371 | 7.534 | 7.371 | 7.435 | 33,909 | +0.16(+2.23%) |
Dec 16, 2011 | 7.477 | 7.815 | 7.273 | 7.273 | 51,251 | -0.13(-1.71%) |
Dec 15, 2011 | 7.491 | 7.555 | 7.301 | 7.400 | 22,556 | +0.02(+0.29%) |
Dec 14, 2011 | 7.400 | 7.470 | 7.294 | 7.378 | 10,259 | -0.01(-0.10%) |
Dec 13, 2011 | 7.470 | 7.646 | 7.386 | 7.386 | 27,968 | -0.10(-1.32%) |
Dec 12, 2011 | 7.202 | 7.498 | 7.202 | 7.484 | 46,193 | +0.11(+1.43%) |
Dec 09, 2011 | 7.287 | 7.632 | 7.238 | 7.378 | 45,536 | +0.07(+0.92%) |
Dec 08, 2011 | 7.526 | 7.526 | 7.265 | 7.312 | 27,595 | -0.09(-1.19%) |
Dec 07, 2011 | 7.097 | 7.484 | 7.097 | 7.400 | 64,283 | +0.58(+8.47%) |
Dec 06, 2011 | 6.667 | 6.822 | 6.631 | 6.822 | 41,230 | +0.20(+2.98%) |
Dec 05, 2011 | 6.744 | 6.801 | 6.561 | 6.624 | 25,286 | -0.06(-0.84%) |
Dec 02, 2011 | 6.737 | 6.737 | 6.554 | 6.681 | 27,282 | -0.08(-1.15%) |
Dec 01, 2011 | 6.864 | 6.913 | 6.660 | 6.758 | 58,473 | -0.12(-1.74%) |
Nov 30, 2011 | 6.927 | 7.061 | 6.639 | 6.878 | 28,663 | +0.14(+2.09%) |
Nov 29, 2011 | 6.836 | 6.836 | 6.624 | 6.737 | 12,648 | -0.12(-1.75%) |
Nov 28, 2011 | 6.984 | 6.984 | 6.772 | 6.857 | 6,954 | +0.05(+0.70%) |
Nov 25, 2011 | 6.709 | 6.822 | 6.709 | 6.810 | 1,533 | +0.09(+1.39%) |
Nov 23, 2011 | 6.906 | 6.942 | 6.716 | 6.716 | 12,539 | -0.17(-2.46%) |
Nov 22, 2011 | 6.970 | 7.033 | 6.822 | 6.885 | 11,224 | -0.13(-1.81%) |
Nov 21, 2011 | 6.963 | 7.061 | 6.878 | 7.012 | 16,308 | -0.03(-0.40%) |
Nov 18, 2011 | 7.047 | 7.075 | 6.942 | 7.040 | 9,253 | +0.08(+1.11%) |
Nov 17, 2011 | 7.181 | 7.181 | 6.822 | 6.963 | 61,501 | -0.17(-2.32%) |
Nov 16, 2011 | 7.407 | 7.407 | 7.075 | 7.128 | 5,868 | -0.30(-4.03%) |
Nov 15, 2011 | 7.329 | 7.498 | 7.329 | 7.428 | 7,662 | +0.11(+1.44%) |
Nov 14, 2011 | 7.132 | 7.322 | 7.132 | 7.322 | 26,119 | +0.23(+3.28%) |
Nov 11, 2011 | 7.139 | 7.139 | 7.068 | 7.090 | 10,215 | +0.08(+1.11%) |
Nov 10, 2011 | 6.927 | 7.146 | 6.913 | 7.012 | 12,975 | -0.08(-1.09%) |
Nov 09, 2011 | 6.963 | 7.146 | 6.801 | 7.090 | 15,466 | -0.01(-0.10%) |
Nov 08, 2011 | 7.125 | 7.174 | 6.977 | 7.097 | 24,461 | -0.01(-0.10%) |
Nov 07, 2011 | 7.069 | 7.201 | 6.929 | 7.104 | 15,438 | -0.01(-0.20%) |
Nov 04, 2011 | 6.699 | 7.118 | 6.699 | 7.118 | 61,919 | +0.39(+5.81%) |
Nov 03, 2011 | 6.287 | 6.762 | 6.287 | 6.727 | 28,632 | +0.15(+2.34%) |
Nov 02, 2011 | 6.490 | 6.684 | 6.490 | 6.573 | 25,474 | +0.15(+2.28%) |
Nov 01, 2011 | 6.650 | 6.769 | 6.357 | 6.427 | 27,173 | -0.34(-5.05%) |
Oct 31, 2011 | 6.943 | 6.950 | 6.769 | 6.769 | 43,954 | -0.21(-3.00%) |
Oct 28, 2011 | 7.292 | 7.367 | 6.964 | 6.978 | 47,096 | -0.27(-3.66%) |
Oct 27, 2011 | 7.467 | 7.578 | 7.205 | 7.243 | 28,945 | -0.08(-1.05%) |
Oct 26, 2011 | 7.194 | 7.320 | 7.152 | 7.320 | 7,850 | +0.24(+3.45%) |
Oct 25, 2011 | 7.439 | 7.453 | 7.062 | 7.076 | 50,074 | -0.22(-2.97%) |
Oct 24, 2011 | 7.355 | 7.467 | 7.271 | 7.292 | 35,919 | +0.05(+0.67%) |
Oct 21, 2011 | 7.159 | 7.425 | 7.076 | 7.243 | 37,305 | +0.19(+2.67%) |
Oct 20, 2011 | 7.327 | 7.327 | 7.048 | 7.055 | 23,083 | -0.24(-3.35%) |
Oct 19, 2011 | 7.285 | 7.355 | 7.278 | 7.299 | 5,447 | +0.03(+0.48%) |
Oct 18, 2011 | 7.299 | 7.327 | 7.201 | 7.264 | 15,203 | -0.01(-0.19%) |
Oct 17, 2011 | 7.418 | 7.524 | 7.173 | 7.278 | 46,329 | -0.08(-1.04%) |
Oct 14, 2011 | 7.292 | 7.543 | 7.139 | 7.355 | 31,563 | +0.21(+2.93%) |
Oct 13, 2011 | 7.083 | 7.194 | 6.964 | 7.146 | 19,343 | -0.04(-0.58%) |
Oct 12, 2011 | 7.152 | 7.278 | 7.118 | 7.187 | 20,144 | +0.06(+0.78%) |
Oct 11, 2011 | 7.215 | 7.215 | 7.062 | 7.132 | 45,187 | -0.05(-0.68%) |
Oct 10, 2011 | 7.090 | 7.467 | 6.971 | 7.180 | 59,218 | +0.18(+2.59%) |
Oct 07, 2011 | 6.685 | 7.090 | 6.671 | 6.999 | 32,143 | +0.30(+4.48%) |
Oct 06, 2011 | 6.455 | 6.727 | 6.420 | 6.699 | 35,233 | +0.20(+3.00%) |
Oct 05, 2011 | 6.315 | 6.566 | 6.273 | 6.504 | 24,889 | +0.26(+4.13%) |
Oct 04, 2011 | 6.197 | 6.322 | 6.148 | 6.245 | 41,829 | +0.07(+1.13%) |
Oct 03, 2011 | 6.294 | 6.406 | 6.099 | 6.176 | 90,273 | -0.14(-2.21%) |
Sep 30, 2011 | 6.259 | 6.350 | 6.259 | 6.315 | 61,690 | +0.03(+0.56%) |
Sep 29, 2011 | 6.406 | 6.406 | 6.050 | 6.280 | 78,112 | +0.00(+0.00%) |
Sep 28, 2011 | 6.280 | 6.308 | 6.120 | 6.280 | 44,952 | -0.01(-0.22%) |
Sep 27, 2011 | 6.566 | 6.566 | 6.274 | 6.294 | 59,520 | -0.06(-0.99%) |
Sep 26, 2011 | 6.573 | 6.573 | 6.290 | 6.357 | 17,373 | -0.01(-0.11%) |
Sep 23, 2011 | 6.336 | 6.573 | 6.294 | 6.364 | 43,757 | +0.08(+1.22%) |
Sep 22, 2011 | 6.371 | 6.448 | 6.224 | 6.287 | 21,617 | -0.25(-3.84%) |
Sep 21, 2011 | 6.671 | 6.759 | 6.504 | 6.538 | 54,738 | -0.09(-1.37%) |
Sep 20, 2011 | 6.629 | 6.699 | 6.573 | 6.629 | 54,637 | -0.01(-0.21%) |
Sep 19, 2011 | 6.629 | 6.748 | 6.497 | 6.643 | 69,929 | -0.06(-0.94%) |
Sep 16, 2011 | 6.685 | 6.825 | 6.643 | 6.706 | 74,826 | +0.01(+0.10%) |
Sep 15, 2011 | 6.580 | 6.797 | 6.580 | 6.699 | 42,986 | +0.11(+1.69%) |
Sep 14, 2011 | 6.518 | 6.657 | 6.518 | 6.587 | 38,965 | +0.05(+0.75%) |
Sep 13, 2011 | 6.552 | 6.622 | 6.455 | 6.538 | 23,475 | +0.06(+0.97%) |
Sep 12, 2011 | 6.329 | 6.518 | 6.280 | 6.476 | 22,802 | +0.06(+0.98%) |
Sep 09, 2011 | 6.608 | 6.608 | 6.301 | 6.413 | 30,084 | -0.13(-2.03%) |
Sep 08, 2011 | 6.678 | 6.769 | 6.462 | 6.545 | 58,479 | -0.12(-1.78%) |
Sep 07, 2011 | 6.385 | 6.776 | 6.287 | 6.664 | 102,487 | +0.43(+6.82%) |
Sep 06, 2011 | 6.190 | 6.315 | 6.176 | 6.238 | 23,502 | +0.04(+0.68%) |
Sep 02, 2011 | 6.120 | 6.245 | 6.120 | 6.197 | 18,601 | -0.05(-0.78%) |
Sep 01, 2011 | 6.057 | 6.294 | 6.057 | 6.245 | 72,637 | -0.07(-1.10%) |
Aug 31, 2011 | 6.804 | 6.804 | 6.252 | 6.315 | 37,736 | -0.43(-6.31%) |
Aug 30, 2011 | 6.371 | 6.797 | 6.280 | 6.741 | 42,478 | +0.31(+4.89%) |
Aug 29, 2011 | 6.078 | 6.427 | 6.078 | 6.427 | 16,028 | +0.43(+7.09%) |
Aug 26, 2011 | 5.841 | 6.001 | 5.673 | 6.001 | 26,751 | +0.10(+1.65%) |
Aug 25, 2011 | 5.980 | 5.980 | 5.750 | 5.903 | 19,032 | -0.06(-0.94%) |
Aug 24, 2011 | 5.701 | 6.015 | 5.694 | 5.959 | 177,397 | +0.22(+3.89%) |
Aug 23, 2011 | 5.820 | 5.820 | 5.589 | 5.736 | 112,247 | -0.03(-0.60%) |
Aug 22, 2011 | 5.959 | 6.043 | 5.764 | 5.771 | 89,143 | -0.03(-0.60%) |
Aug 19, 2011 | 5.708 | 5.876 | 5.687 | 5.806 | 54,370 | +0.01(+0.24%) |
Aug 18, 2011 | 5.869 | 5.876 | 5.687 | 5.792 | 43,421 | -0.22(-3.60%) |
Aug 17, 2011 | 6.015 | 6.162 | 5.980 | 6.008 | 44,136 | +0.00(+0.00%) |
Aug 16, 2011 | 5.966 | 6.029 | 5.931 | 6.008 | 30,701 | -0.01(-0.12%) |
Aug 15, 2011 | 5.903 | 6.075 | 5.896 | 6.015 | 16,207 | +0.13(+2.25%) |
Aug 12, 2011 | 5.729 | 5.923 | 5.687 | 5.883 | 43,033 | +0.19(+3.31%) |
Aug 11, 2011 | 5.736 | 5.792 | 5.555 | 5.694 | 113,920 | +0.01(+0.12%) |
Aug 10, 2011 | 5.952 | 5.952 | 5.659 | 5.687 | 88,563 | -0.38(-6.21%) |
Aug 09, 2011 | 6.085 | 6.174 | 5.871 | 6.064 | 102,563 | +0.21(+3.51%) |
Aug 08, 2011 | 6.071 | 6.071 | 5.836 | 5.858 | 163,312 | -0.34(-5.54%) |
Aug 05, 2011 | 6.278 | 6.340 | 6.092 | 6.202 | 104,804 | +0.00(+0.00%) |
Aug 04, 2011 | 6.209 | 6.264 | 6.147 | 6.202 | 107,910 | -0.08(-1.21%) |
Aug 03, 2011 | 6.202 | 6.336 | 6.154 | 6.278 | 80,415 | +0.09(+1.45%) |
Aug 02, 2011 | 6.209 | 6.243 | 6.188 | 6.188 | 125,154 | -0.04(-0.66%) |
Aug 01, 2011 | 6.278 | 6.305 | 6.229 | 6.229 | 46,642 | +0.01(+0.11%) |
Jul 29, 2011 | 6.236 | 6.361 | 6.209 | 6.223 | 58,363 | -0.03(-0.55%) |
Jul 28, 2011 | 6.312 | 6.443 | 6.209 | 6.257 | 158,427 | -0.08(-1.31%) |
Jul 27, 2011 | 6.305 | 6.340 | 6.223 | 6.340 | 66,444 | +0.06(+0.99%) |
Jul 26, 2011 | 6.229 | 6.285 | 6.229 | 6.278 | 46,893 | +0.00(+0.00%) |
Jul 25, 2011 | 6.312 | 6.367 | 6.243 | 6.278 | 36,727 | -0.10(-1.62%) |
Jul 22, 2011 | 6.367 | 6.395 | 6.326 | 6.381 | 41,595 | +0.00(+0.00%) |
Jul 21, 2011 | 6.416 | 6.492 | 6.367 | 6.381 | 65,493 | -0.01(-0.22%) |
Jul 20, 2011 | 6.381 | 6.430 | 6.361 | 6.395 | 76,388 | +0.03(+0.54%) |
Jul 19, 2011 | 6.243 | 6.402 | 6.243 | 6.361 | 75,547 | +0.15(+2.44%) |
Jul 18, 2011 | 6.264 | 6.271 | 6.207 | 6.209 | 114,077 | -0.06(-0.99%) |
Jul 15, 2011 | 6.395 | 6.471 | 6.264 | 6.271 | 33,541 | +0.03(+0.55%) |
Jul 14, 2011 | 6.285 | 6.312 | 6.236 | 6.236 | 86,109 | -0.05(-0.77%) |
Jul 13, 2011 | 6.278 | 6.423 | 6.257 | 6.285 | 134,315 | +0.05(+0.77%) |
Jul 12, 2011 | 6.209 | 6.312 | 6.209 | 6.236 | 77,481 | -0.01(-0.11%) |
Jul 11, 2011 | 6.126 | 6.326 | 6.126 | 6.243 | 104,147 | +0.06(+0.89%) |
Jul 08, 2011 | 6.119 | 6.250 | 6.071 | 6.188 | 145,286 | -0.02(-0.33%) |
Jul 07, 2011 | 5.933 | 6.250 | 5.933 | 6.209 | 193,420 | +0.34(+5.88%) |
Jul 06, 2011 | 5.885 | 5.954 | 5.767 | 5.864 | 230,556 | +0.03(+0.59%) |
Jul 05, 2011 | 5.995 | 6.009 | 5.740 | 5.829 | 97,560 | -0.15(-2.54%) |
Jul 01, 2011 | 6.105 | 6.126 | 5.981 | 5.981 | 51,928 | -0.13(-2.14%) |
Jun 30, 2011 | 5.967 | 6.140 | 5.947 | 6.112 | 40,171 | +0.14(+2.31%) |
Jun 29, 2011 | 6.133 | 6.202 | 5.933 | 5.974 | 54,285 | -0.12(-2.04%) |
Jun 28, 2011 | 6.202 | 6.243 | 6.050 | 6.098 | 58,814 | -0.10(-1.56%) |
Jun 27, 2011 | 6.195 | 6.298 | 6.057 | 6.195 | 129,638 | -0.07(-1.10%) |
Jun 24, 2011 | 6.209 | 6.395 | 6.167 | 6.264 | 2,687,444 | +0.06(+1.00%) |
Jun 23, 2011 | 5.691 | 6.286 | 5.691 | 6.202 | 234,954 | +0.01(+0.22%) |
Jun 22, 2011 | 6.209 | 6.278 | 6.064 | 6.188 | 279,077 | -0.12(-1.86%) |
Jun 21, 2011 | 6.140 | 6.340 | 6.043 | 6.305 | 102,683 | +0.18(+2.93%) |
Jun 20, 2011 | 6.181 | 6.312 | 6.029 | 6.126 | 181,329 | -0.21(-3.37%) |
Jun 17, 2011 | 6.547 | 6.588 | 6.292 | 6.340 | 107,526 | -0.15(-2.34%) |
Jun 16, 2011 | 6.464 | 6.616 | 6.374 | 6.492 | 88,618 | +0.03(+0.43%) |
Jun 15, 2011 | 6.678 | 6.871 | 6.423 | 6.464 | 88,923 | -0.28(-4.19%) |
Jun 14, 2011 | 6.616 | 6.995 | 6.547 | 6.747 | 83,849 | +0.24(+3.71%) |
Jun 13, 2011 | 6.733 | 6.740 | 6.388 | 6.505 | 141,982 | -0.15(-2.28%) |
Jun 10, 2011 | 6.912 | 6.975 | 6.588 | 6.657 | 111,992 | -0.28(-3.98%) |
Jun 09, 2011 | 6.947 | 6.995 | 6.926 | 6.933 | 63,780 | +0.00(+0.00%) |
Jun 08, 2011 | 7.050 | 7.106 | 6.926 | 6.933 | 42,127 | -0.17(-2.43%) |
Jun 07, 2011 | 7.326 | 7.540 | 7.071 | 7.106 | 118,899 | -0.25(-3.38%) |
Jun 06, 2011 | 7.340 | 7.464 | 7.292 | 7.354 | 86,079 | -0.06(-0.84%) |
Jun 03, 2011 | 7.292 | 7.609 | 7.292 | 7.416 | 58,923 | +0.34(+4.78%) |
May 24, 2011 | 7.154 | 7.161 | 6.919 | 7.078 | 51,156 | -0.02(-0.29%) |
May 23, 2011 | 7.099 | 7.223 | 6.954 | 7.099 | 25,600 | -0.15(-2.09%) |
May 20, 2011 | 7.257 | 7.382 | 6.912 | 7.250 | 116,131 | -0.03(-0.47%) |
May 19, 2011 | 7.492 | 7.492 | 7.278 | 7.285 | 52,163 | -0.17(-2.31%) |
May 18, 2011 | 7.319 | 7.464 | 7.161 | 7.457 | 34,538 | +0.19(+2.56%) |
May 17, 2011 | 7.430 | 7.547 | 7.182 | 7.271 | 46,610 | -0.24(-3.21%) |
May 16, 2011 | 7.920 | 7.920 | 7.499 | 7.513 | 22,036 | -0.43(-5.39%) |
May 13, 2011 | 7.947 | 8.030 | 7.940 | 7.940 | 21,133 | -0.01(-0.09%) |
May 12, 2011 | 7.747 | 7.961 | 7.678 | 7.947 | 17,251 | +0.15(+1.95%) |
May 11, 2011 | 8.051 | 8.071 | 7.754 | 7.795 | 17,707 | -0.27(-3.34%) |
May 10, 2011 | 7.846 | 8.160 | 7.784 | 8.065 | 20,128 | +0.28(+3.60%) |
May 09, 2011 | 7.428 | 7.866 | 7.346 | 7.784 | 35,741 | +0.33(+4.40%) |
May 06, 2011 | 7.750 | 7.805 | 7.408 | 7.456 | 27,715 | -0.16(-2.15%) |
May 05, 2011 | 7.989 | 8.017 | 7.565 | 7.620 | 49,745 | -0.41(-5.11%) |
May 04, 2011 | 8.119 | 8.263 | 7.982 | 8.030 | 55,150 | -0.18(-2.25%) |
May 03, 2011 | 8.208 | 8.249 | 8.194 | 8.215 | 63,558 | +0.00(+0.00%) |