Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.794 | 4.847 | 4.794 | 4.842 | 5,531 | +0.25(+5.34%) |
Jun 28, 2012 | 4.588 | 4.598 | 4.581 | 4.597 | 2,591 | -0.05(-0.98%) |
Jun 27, 2012 | 4.626 | 4.657 | 4.626 | 4.642 | 2,205 | +0.02(+0.51%) |
Jun 26, 2012 | 4.565 | 4.622 | 4.565 | 4.619 | 7,792 | +0.05(+1.10%) |
Jun 25, 2012 | 4.543 | 4.569 | 4.543 | 4.569 | 19,223 | -0.10(-2.06%) |
Jun 22, 2012 | 4.664 | 4.664 | 4.619 | 4.664 | 7,820 | +0.07(+1.49%) |
Jun 21, 2012 | 4.693 | 4.693 | 4.593 | 4.596 | 14,957 | -0.07(-1.40%) |
Jun 20, 2012 | 4.702 | 4.714 | 4.661 | 4.661 | 9,642 | -0.01(-0.30%) |
Jun 19, 2012 | 4.626 | 4.687 | 4.147 | 4.675 | 37,828 | +0.12(+2.58%) |
Jun 18, 2012 | 4.573 | 4.585 | 4.558 | 4.558 | 2,770 | -0.06(-1.22%) |
Jun 15, 2012 | 4.588 | 4.619 | 4.562 | 4.614 | 3,482 | +0.08(+1.81%) |
Jun 14, 2012 | 4.474 | 4.535 | 4.474 | 4.532 | 7,091 | +0.02(+0.48%) |
Jun 13, 2012 | 4.535 | 4.573 | 4.511 | 4.511 | 9,227 | -0.06(-1.36%) |
Jun 12, 2012 | 4.565 | 4.579 | 4.565 | 4.573 | 1,971 | +0.00(+0.00%) |
Jun 11, 2012 | 4.657 | 4.657 | 4.573 | 4.573 | 9,510 | -0.05(-1.15%) |
Jun 08, 2012 | 4.596 | 4.626 | 4.573 | 4.626 | 4,949 | -0.01(-0.23%) |
Jun 07, 2012 | 4.664 | 4.664 | 4.598 | 4.637 | 5,103 | +0.05(+1.06%) |
Jun 06, 2012 | 4.558 | 4.604 | 4.520 | 4.588 | 5,041 | +0.08(+1.69%) |
Jun 05, 2012 | 4.459 | 4.512 | 4.413 | 4.512 | 18,124 | +0.06(+1.37%) |
Jun 04, 2012 | 4.451 | 4.461 | 4.428 | 4.451 | 16,659 | -0.03(-0.70%) |
Jun 01, 2012 | 4.499 | 4.516 | 4.444 | 4.483 | 4,343 | -0.07(-1.49%) |
May 31, 2012 | 4.565 | 4.565 | 4.505 | 4.550 | 35,224 | -0.00(-0.02%) |
May 30, 2012 | 4.626 | 4.626 | 4.527 | 4.551 | 23,583 | -0.11(-2.27%) |
May 29, 2012 | 4.680 | 4.680 | 4.626 | 4.657 | 16,804 | -0.02(-0.49%) |
May 25, 2012 | 4.634 | 4.687 | 4.634 | 4.680 | 6,387 | +0.04(+0.82%) |
May 24, 2012 | 4.687 | 4.687 | 4.626 | 4.642 | 4,593 | -0.04(-0.81%) |
May 23, 2012 | 4.673 | 4.686 | 4.604 | 4.680 | 15,049 | -0.07(-1.44%) |
May 22, 2012 | 4.748 | 4.794 | 4.748 | 4.748 | 6,418 | +0.02(+0.48%) |
May 21, 2012 | 4.657 | 4.725 | 4.657 | 4.725 | 2,652 | +0.06(+1.30%) |
May 18, 2012 | 4.664 | 4.702 | 4.649 | 4.664 | 32,960 | +0.00(+0.00%) |
May 17, 2012 | 4.725 | 4.725 | 4.661 | 4.664 | 9,783 | -0.06(-1.30%) |
May 16, 2012 | 4.794 | 4.797 | 4.722 | 4.726 | 29,087 | -0.10(-1.99%) |
May 15, 2012 | 4.870 | 4.870 | 4.794 | 4.822 | 14,000 | -0.12(-2.50%) |
May 14, 2012 | 4.984 | 4.984 | 4.901 | 4.946 | 10,386 | -0.13(-2.55%) |
May 11, 2012 | 5.121 | 5.136 | 5.075 | 5.075 | 9,245 | -0.07(-1.39%) |
May 10, 2012 | 5.159 | 5.174 | 5.144 | 5.147 | 6,677 | +0.04(+0.84%) |
May 09, 2012 | 5.098 | 5.113 | 5.037 | 5.104 | 8,851 | -0.12(-2.22%) |
May 08, 2012 | 5.189 | 5.220 | 5.150 | 5.220 | 22,039 | +0.01(+0.15%) |
May 07, 2012 | 5.182 | 5.220 | 5.174 | 5.212 | 6,789 | +0.00(+0.03%) |
May 04, 2012 | 5.265 | 5.265 | 5.211 | 5.211 | 12,285 | -0.05(-0.86%) |
May 03, 2012 | 5.304 | 5.311 | 5.256 | 5.256 | 17,556 | -0.10(-1.96%) |
May 02, 2012 | 5.342 | 5.361 | 5.304 | 5.361 | 11,306 | -0.08(-1.47%) |
May 01, 2012 | 5.418 | 5.479 | 5.418 | 5.441 | 10,717 | +0.05(+0.94%) |
Apr 30, 2012 | 5.418 | 5.418 | 5.364 | 5.390 | 10,220 | -0.06(-1.06%) |
Apr 27, 2012 | 5.441 | 5.453 | 5.395 | 5.448 | 16,732 | +0.02(+0.42%) |
Apr 26, 2012 | 5.380 | 5.441 | 5.364 | 5.425 | 33,925 | -0.02(-0.28%) |
Apr 25, 2012 | 5.441 | 5.442 | 5.410 | 5.441 | 12,896 | +0.07(+1.39%) |
Apr 24, 2012 | 5.364 | 5.386 | 5.357 | 5.366 | 7,095 | +0.01(+0.17%) |
Apr 23, 2012 | 5.342 | 5.364 | 5.326 | 5.357 | 7,293 | -0.08(-1.54%) |
Apr 20, 2012 | 5.456 | 5.484 | 5.437 | 5.441 | 7,257 | +0.05(+0.85%) |
Apr 19, 2012 | 5.486 | 5.486 | 5.395 | 5.395 | 12,683 | -0.12(-2.21%) |
Apr 18, 2012 | 5.547 | 5.549 | 5.509 | 5.517 | 10,948 | -0.09(-1.63%) |
Apr 17, 2012 | 5.562 | 5.628 | 5.540 | 5.608 | 5,418 | +0.06(+1.10%) |
Apr 16, 2012 | 5.524 | 5.556 | 5.501 | 5.547 | 12,226 | +0.05(+0.83%) |
Apr 13, 2012 | 5.539 | 5.539 | 5.494 | 5.501 | 7,012 | -0.13(-2.30%) |
Apr 12, 2012 | 5.524 | 5.631 | 5.524 | 5.631 | 10,562 | +0.08(+1.51%) |
Apr 11, 2012 | 5.593 | 5.593 | 5.547 | 5.547 | 8,328 | +0.04(+0.69%) |
Apr 10, 2012 | 5.600 | 5.600 | 5.509 | 5.509 | 19,631 | -0.13(-2.38%) |
Apr 09, 2012 | 5.654 | 5.654 | 5.620 | 5.643 | 8,504 | -0.07(-1.26%) |
Apr 05, 2012 | 5.654 | 5.725 | 5.654 | 5.715 | 29,109 | -0.02(-0.39%) |
Apr 04, 2012 | 5.737 | 5.760 | 5.707 | 5.737 | 20,873 | -0.12(-2.08%) |
Apr 03, 2012 | 5.920 | 5.920 | 5.821 | 5.859 | 10,584 | -0.09(-1.48%) |
Apr 02, 2012 | 5.874 | 5.988 | 5.844 | 5.947 | 4,209 | -0.01(-0.18%) |
Mar 30, 2012 | 5.912 | 5.973 | 5.912 | 5.958 | 10,363 | +0.04(+0.63%) |
Mar 29, 2012 | 5.920 | 5.920 | 5.844 | 5.920 | 13,093 | -0.05(-0.88%) |
Mar 28, 2012 | 6.019 | 6.019 | 5.946 | 5.973 | 25,194 | -0.08(-1.26%) |
Mar 27, 2012 | 6.080 | 6.080 | 6.042 | 6.049 | 25,887 | -0.09(-1.52%) |
Mar 26, 2012 | 6.095 | 6.143 | 6.095 | 6.143 | 8,750 | +0.06(+0.91%) |
Mar 23, 2012 | 6.057 | 6.095 | 6.034 | 6.087 | 8,454 | +0.08(+1.39%) |
Mar 22, 2012 | 6.011 | 6.032 | 5.989 | 6.004 | 8,025 | -0.09(-1.50%) |
Mar 21, 2012 | 6.087 | 6.118 | 6.078 | 6.095 | 53,016 | -0.06(-0.92%) |
Mar 20, 2012 | 6.125 | 6.153 | 6.072 | 6.151 | 4,835 | -0.09(-1.37%) |
Mar 19, 2012 | 6.209 | 6.255 | 6.189 | 6.236 | 11,707 | +0.02(+0.32%) |
Mar 16, 2012 | 6.194 | 6.229 | 6.141 | 6.217 | 34,552 | +0.07(+1.19%) |
Mar 15, 2012 | 6.118 | 6.154 | 6.072 | 6.144 | 23,308 | +0.08(+1.30%) |
Mar 14, 2012 | 6.133 | 6.133 | 6.064 | 6.064 | 1,486 | -0.09(-1.48%) |
Mar 13, 2012 | 6.095 | 6.157 | 6.095 | 6.156 | 9,928 | +0.08(+1.25%) |
Mar 12, 2012 | 6.095 | 6.102 | 6.064 | 6.080 | 8,324 | +0.00(+0.00%) |
Mar 09, 2012 | 6.110 | 6.118 | 6.080 | 6.080 | 9,375 | -0.04(-0.62%) |
Mar 08, 2012 | 6.080 | 6.126 | 6.042 | 6.118 | 7,714 | +0.10(+1.64%) |
Mar 07, 2012 | 5.988 | 6.042 | 5.981 | 6.019 | 14,742 | +0.06(+1.02%) |
Mar 06, 2012 | 6.080 | 6.080 | 5.950 | 5.958 | 30,447 | -0.24(-3.94%) |
Mar 05, 2012 | 6.239 | 6.239 | 6.186 | 6.202 | 13,357 | -0.05(-0.84%) |
Mar 02, 2012 | 6.262 | 6.316 | 6.239 | 6.255 | 24,014 | -0.04(-0.60%) |
Mar 01, 2012 | 6.255 | 6.293 | 6.255 | 6.293 | 15,757 | +0.00(+0.00%) |
Feb 29, 2012 | 6.331 | 6.331 | 6.248 | 6.293 | 42,411 | -0.04(-0.63%) |
Feb 28, 2012 | 6.316 | 6.341 | 6.275 | 6.333 | 17,266 | +0.01(+0.10%) |
Feb 27, 2012 | 6.316 | 6.354 | 6.278 | 6.326 | 9,212 | -0.13(-1.96%) |
Feb 24, 2012 | 6.422 | 6.468 | 6.422 | 6.452 | 12,682 | +0.03(+0.46%) |
Feb 23, 2012 | 6.399 | 6.423 | 6.392 | 6.423 | 5,913 | -0.01(-0.11%) |
Feb 22, 2012 | 6.460 | 6.460 | 6.424 | 6.430 | 8,983 | -0.08(-1.17%) |
Feb 21, 2012 | 6.506 | 6.536 | 6.468 | 6.506 | 33,778 | +0.06(+0.93%) |
Feb 17, 2012 | 6.407 | 6.446 | 6.407 | 6.446 | 10,822 | +0.04(+0.63%) |
Feb 16, 2012 | 6.270 | 6.431 | 6.217 | 6.405 | 10,189 | +0.09(+1.42%) |
Feb 15, 2012 | 6.361 | 6.376 | 6.293 | 6.316 | 8,529 | -0.04(-0.60%) |
Feb 14, 2012 | 6.369 | 6.392 | 6.307 | 6.354 | 4,721 | -0.05(-0.75%) |
Feb 13, 2012 | 6.437 | 6.461 | 6.361 | 6.402 | 10,663 | +0.04(+0.65%) |
Feb 10, 2012 | 6.392 | 6.392 | 6.346 | 6.360 | 39,467 | -0.16(-2.42%) |
Feb 09, 2012 | 6.513 | 6.518 | 6.483 | 6.518 | 14,653 | +0.03(+0.41%) |
Feb 08, 2012 | 6.529 | 6.529 | 6.476 | 6.491 | 8,708 | -0.04(-0.69%) |
Feb 07, 2012 | 6.491 | 6.536 | 6.475 | 6.536 | 20,687 | +0.03(+0.43%) |
Feb 06, 2012 | 6.498 | 6.536 | 6.490 | 6.508 | 26,994 | -0.08(-1.25%) |
Feb 03, 2012 | 6.491 | 6.605 | 6.475 | 6.591 | 19,150 | +0.21(+3.36%) |
Feb 02, 2012 | 6.361 | 6.414 | 6.361 | 6.376 | 8,000 | +0.00(+0.00%) |
Feb 01, 2012 | 6.369 | 6.407 | 6.369 | 6.376 | 4,635 | +0.13(+2.07%) |
Jan 31, 2012 | 6.293 | 6.293 | 6.150 | 6.247 | 24,966 | +0.07(+1.11%) |
Jan 30, 2012 | 6.163 | 6.217 | 6.125 | 6.179 | 25,997 | -0.13(-2.05%) |
Jan 27, 2012 | 6.232 | 6.316 | 6.232 | 6.308 | 47,708 | +0.07(+1.10%) |
Jan 26, 2012 | 6.300 | 6.300 | 6.229 | 6.239 | 10,049 | -0.02(-0.24%) |
Jan 25, 2012 | 6.125 | 6.262 | 6.105 | 6.255 | 10,767 | +0.08(+1.23%) |
Jan 24, 2012 | 6.133 | 6.194 | 6.133 | 6.179 | 10,742 | -0.08(-1.22%) |
Jan 23, 2012 | 6.239 | 6.270 | 6.194 | 6.255 | 25,235 | +0.08(+1.23%) |
Jan 20, 2012 | 6.163 | 6.179 | 6.141 | 6.179 | 18,467 | -0.02(-0.37%) |
Jan 19, 2012 | 6.163 | 6.209 | 6.156 | 6.201 | 23,979 | +0.08(+1.31%) |
Jan 18, 2012 | 6.042 | 6.125 | 6.042 | 6.121 | 13,809 | +0.09(+1.45%) |
Jan 17, 2012 | 6.034 | 6.087 | 6.019 | 6.034 | 22,969 | +0.06(+1.02%) |
Jan 13, 2012 | 5.958 | 5.973 | 5.927 | 5.973 | 18,148 | -0.08(-1.26%) |
Jan 12, 2012 | 6.049 | 6.072 | 6.019 | 6.049 | 8,601 | +0.00(+0.00%) |
Jan 11, 2012 | 6.004 | 6.071 | 5.988 | 6.049 | 28,680 | +0.02(+0.29%) |
Jan 10, 2012 | 6.049 | 6.064 | 6.026 | 6.032 | 12,486 | +0.07(+1.11%) |
Jan 09, 2012 | 5.988 | 5.988 | 5.935 | 5.966 | 7,785 | +0.04(+0.64%) |
Jan 06, 2012 | 6.011 | 6.011 | 5.927 | 5.927 | 7,819 | -0.08(-1.27%) |
Jan 05, 2012 | 5.973 | 6.004 | 5.932 | 6.004 | 14,300 | -0.06(-1.00%) |
Jan 04, 2012 | 6.125 | 6.125 | 6.042 | 6.064 | 13,385 | +0.04(+0.63%) |
Dec 30, 2011 | 6.019 | 6.049 | 5.966 | 6.026 | 49,160 | +0.06(+1.02%) |
Dec 29, 2011 | 5.935 | 5.988 | 5.912 | 5.966 | 374,301 | +0.02(+0.38%) |
Dec 28, 2011 | 6.011 | 6.042 | 5.935 | 5.943 | 23,609 | -0.06(-1.02%) |
Dec 27, 2011 | 6.034 | 6.045 | 6.004 | 6.004 | 37,958 | -0.03(-0.50%) |
Dec 23, 2011 | 6.034 | 6.042 | 6.004 | 6.034 | 20,927 | +0.08(+1.28%) |
Dec 21, 2011 | 5.958 | 5.966 | 5.897 | 5.958 | 17,550 | -0.03(-0.51%) |
Dec 20, 2011 | 5.943 | 6.004 | 5.935 | 5.988 | 24,221 | +0.17(+2.88%) |
Dec 19, 2011 | 5.950 | 5.950 | 5.821 | 5.821 | 31,196 | -0.14(-2.42%) |
Dec 16, 2011 | 5.981 | 5.981 | 5.935 | 5.966 | 9,606 | +0.04(+0.64%) |
Dec 15, 2011 | 5.988 | 5.988 | 5.905 | 5.927 | 18,972 | +0.03(+0.52%) |
Dec 14, 2011 | 5.958 | 5.958 | 5.882 | 5.897 | 9,495 | +0.00(+0.00%) |
Dec 13, 2011 | 6.042 | 6.082 | 5.882 | 5.897 | 27,117 | -0.09(-1.52%) |
Dec 12, 2011 | 6.087 | 6.087 | 5.935 | 5.988 | 18,939 | -0.23(-3.67%) |
Dec 09, 2011 | 6.087 | 6.239 | 6.087 | 6.217 | 38,235 | +0.20(+3.29%) |
Dec 08, 2011 | 6.133 | 6.133 | 6.019 | 6.019 | 21,124 | -0.24(-3.89%) |
Dec 07, 2011 | 6.163 | 6.285 | 6.163 | 6.262 | 16,875 | -0.01(-0.12%) |
Dec 06, 2011 | 6.262 | 6.289 | 6.247 | 6.270 | 12,905 | -0.02(-0.36%) |
Dec 05, 2011 | 6.369 | 6.407 | 6.277 | 6.293 | 43,152 | +0.07(+1.10%) |
Dec 02, 2011 | 6.338 | 6.338 | 6.224 | 6.224 | 16,588 | -0.03(-0.41%) |
Dec 01, 2011 | 6.300 | 6.322 | 6.232 | 6.250 | 16,055 | -0.04(-0.68%) |
Nov 30, 2011 | 6.217 | 6.293 | 6.217 | 6.293 | 21,374 | +0.32(+5.35%) |
Nov 29, 2011 | 6.019 | 6.034 | 5.950 | 5.973 | 23,541 | +0.02(+0.26%) |
Nov 28, 2011 | 6.019 | 6.034 | 5.927 | 5.958 | 19,637 | +0.20(+3.43%) |
Nov 25, 2011 | 5.737 | 5.821 | 5.737 | 5.760 | 3,487 | -0.02(-0.28%) |
Nov 23, 2011 | 5.912 | 5.912 | 5.768 | 5.776 | 17,814 | -0.20(-3.42%) |
Nov 22, 2011 | 5.958 | 5.988 | 5.912 | 5.981 | 25,593 | -0.01(-0.15%) |
Nov 21, 2011 | 6.026 | 6.026 | 5.935 | 5.990 | 30,108 | -0.17(-2.69%) |
Nov 18, 2011 | 6.163 | 6.247 | 6.156 | 6.156 | 10,120 | +0.05(+0.87%) |
Nov 17, 2011 | 6.224 | 6.224 | 6.072 | 6.102 | 10,684 | -0.08(-1.23%) |
Nov 16, 2011 | 6.255 | 6.300 | 6.179 | 6.179 | 34,793 | -0.12(-1.93%) |
Nov 15, 2011 | 6.323 | 6.354 | 6.255 | 6.300 | 18,724 | -0.07(-1.08%) |
Nov 14, 2011 | 6.452 | 6.452 | 6.346 | 6.369 | 9,330 | -0.13(-1.99%) |
Nov 11, 2011 | 6.452 | 6.536 | 6.452 | 6.498 | 13,139 | +0.19(+3.01%) |
Nov 10, 2011 | 6.376 | 6.376 | 6.262 | 6.308 | 24,355 | +0.04(+0.61%) |
Nov 09, 2011 | 6.407 | 6.430 | 6.262 | 6.270 | 15,262 | -0.42(-6.22%) |
Nov 08, 2011 | 6.612 | 6.688 | 6.536 | 6.686 | 41,343 | +0.04(+0.65%) |
Nov 07, 2011 | 6.589 | 6.643 | 6.544 | 6.643 | 31,309 | +0.14(+2.22%) |
Nov 04, 2011 | 6.483 | 6.526 | 6.430 | 6.498 | 19,283 | -0.11(-1.73%) |
Nov 03, 2011 | 6.574 | 6.650 | 6.466 | 6.612 | 17,642 | +0.19(+2.96%) |
Nov 02, 2011 | 6.452 | 6.460 | 6.384 | 6.422 | 13,286 | +0.05(+0.72%) |
Nov 01, 2011 | 6.361 | 6.483 | 6.354 | 6.376 | 22,013 | -0.27(-4.12%) |
Oct 31, 2011 | 6.856 | 6.876 | 6.650 | 6.650 | 28,919 | -0.43(-6.02%) |
Oct 28, 2011 | 7.061 | 7.099 | 7.054 | 7.076 | 17,630 | -0.09(-1.27%) |
Oct 27, 2011 | 7.069 | 7.236 | 7.025 | 7.168 | 80,008 | +0.34(+5.02%) |
Oct 26, 2011 | 6.825 | 6.841 | 6.681 | 6.825 | 33,979 | +0.11(+1.70%) |
Oct 25, 2011 | 6.803 | 6.803 | 6.682 | 6.711 | 20,206 | -0.02(-0.23%) |
Oct 24, 2011 | 6.612 | 6.780 | 6.612 | 6.726 | 98,628 | +0.14(+2.08%) |
Oct 21, 2011 | 6.536 | 6.604 | 6.521 | 6.589 | 12,997 | +0.12(+1.79%) |
Oct 20, 2011 | 6.483 | 6.483 | 6.430 | 6.474 | 70,189 | -0.05(-0.72%) |
Oct 19, 2011 | 6.148 | 6.597 | 6.148 | 6.521 | 147,974 | -0.11(-1.61%) |
Oct 18, 2011 | 6.513 | 6.650 | 6.445 | 6.628 | 21,246 | +0.10(+1.50%) |
Oct 17, 2011 | 6.696 | 6.696 | 6.529 | 6.529 | 28,358 | -0.20(-2.93%) |
Oct 14, 2011 | 6.696 | 6.742 | 6.658 | 6.726 | 16,874 | +0.08(+1.26%) |
Oct 13, 2011 | 6.612 | 6.666 | 6.551 | 6.643 | 64,961 | -0.02(-0.23%) |
Oct 12, 2011 | 6.642 | 6.696 | 6.635 | 6.658 | 16,092 | +0.12(+1.86%) |
Oct 11, 2011 | 6.437 | 6.536 | 6.437 | 6.536 | 16,099 | +0.07(+1.06%) |
Oct 10, 2011 | 6.399 | 6.498 | 6.399 | 6.468 | 11,735 | +0.14(+2.29%) |
Oct 07, 2011 | 6.346 | 6.351 | 6.255 | 6.323 | 29,701 | +0.01(+0.12%) |
Oct 06, 2011 | 6.156 | 6.316 | 6.141 | 6.316 | 18,749 | +0.21(+3.36%) |
Oct 05, 2011 | 6.042 | 6.118 | 5.981 | 6.110 | 18,170 | +0.06(+1.01%) |
Oct 04, 2011 | 5.844 | 6.057 | 5.775 | 6.049 | 32,237 | +0.13(+2.19%) |
Oct 03, 2011 | 6.057 | 6.110 | 5.920 | 5.920 | 60,388 | -0.21(-3.47%) |
Sep 30, 2011 | 6.194 | 6.244 | 6.133 | 6.133 | 20,294 | -0.12(-1.95%) |
Sep 29, 2011 | 6.316 | 6.354 | 6.192 | 6.255 | 29,405 | +0.11(+1.86%) |
Sep 28, 2011 | 6.285 | 6.331 | 6.141 | 6.141 | 61,188 | -0.07(-1.10%) |
Sep 27, 2011 | 6.270 | 6.325 | 6.186 | 6.209 | 23,908 | +0.10(+1.62%) |
Sep 26, 2011 | 6.057 | 6.110 | 5.943 | 6.110 | 26,103 | +0.08(+1.26%) |
Sep 23, 2011 | 5.943 | 6.042 | 5.943 | 6.034 | 32,624 | +0.01(+0.13%) |
Sep 22, 2011 | 6.057 | 6.088 | 5.958 | 6.026 | 56,176 | -0.22(-3.53%) |
Sep 21, 2011 | 6.392 | 6.407 | 6.239 | 6.247 | 42,755 | -0.18(-2.73%) |
Sep 20, 2011 | 6.468 | 6.513 | 6.422 | 6.422 | 143,718 | -0.07(-1.06%) |
Sep 19, 2011 | 6.460 | 6.551 | 6.407 | 6.491 | 32,111 | -0.17(-2.52%) |
Sep 16, 2011 | 6.658 | 6.673 | 6.612 | 6.658 | 107,892 | -0.02(-0.23%) |
Sep 15, 2011 | 6.673 | 6.681 | 6.612 | 6.673 | 90,089 | +0.12(+1.86%) |
Sep 14, 2011 | 6.430 | 6.574 | 6.399 | 6.551 | 41,934 | +0.16(+2.50%) |
Sep 13, 2011 | 6.293 | 6.399 | 6.277 | 6.392 | 21,260 | +0.06(+0.96%) |
Sep 12, 2011 | 6.270 | 6.331 | 6.168 | 6.331 | 262,580 | -0.05(-0.76%) |
Sep 09, 2011 | 6.491 | 6.491 | 6.337 | 6.379 | 43,760 | -0.24(-3.63%) |
Sep 08, 2011 | 6.688 | 6.726 | 6.620 | 6.620 | 30,227 | -0.12(-1.81%) |
Sep 07, 2011 | 6.673 | 6.757 | 6.620 | 6.742 | 30,905 | +0.15(+2.31%) |
Sep 06, 2011 | 6.483 | 6.589 | 6.460 | 6.589 | 24,544 | -0.25(-3.67%) |
Sep 02, 2011 | 6.871 | 6.884 | 6.810 | 6.841 | 15,744 | -0.10(-1.43%) |
Sep 01, 2011 | 7.046 | 7.055 | 6.939 | 6.939 | 22,842 | -0.18(-2.46%) |
Aug 31, 2011 | 7.099 | 7.122 | 7.038 | 7.114 | 33,619 | +0.12(+1.74%) |
Aug 30, 2011 | 6.962 | 7.031 | 6.934 | 6.993 | 36,694 | -0.08(-1.08%) |
Aug 29, 2011 | 6.985 | 7.069 | 6.955 | 7.069 | 39,037 | +0.23(+3.34%) |
Aug 26, 2011 | 6.757 | 6.894 | 6.681 | 6.841 | 52,283 | +0.10(+1.47%) |
Aug 25, 2011 | 6.886 | 6.886 | 6.734 | 6.742 | 18,234 | -0.18(-2.53%) |
Aug 24, 2011 | 6.818 | 6.917 | 6.787 | 6.917 | 48,380 | +0.08(+1.22%) |
Aug 23, 2011 | 6.734 | 6.844 | 6.681 | 6.833 | 40,952 | +0.18(+2.75%) |
Aug 22, 2011 | 6.787 | 6.787 | 6.650 | 6.650 | 12,946 | +0.05(+0.81%) |
Aug 19, 2011 | 6.688 | 6.749 | 6.597 | 6.597 | 26,908 | -0.12(-1.81%) |
Aug 18, 2011 | 6.734 | 6.742 | 6.650 | 6.719 | 37,315 | -0.26(-3.71%) |
Aug 17, 2011 | 7.054 | 7.099 | 6.959 | 6.978 | 45,864 | +0.10(+1.44%) |
Aug 16, 2011 | 6.909 | 6.962 | 6.810 | 6.879 | 142,806 | -0.09(-1.32%) |
Aug 15, 2011 | 6.901 | 6.975 | 6.879 | 6.971 | 51,183 | +0.20(+2.93%) |
Aug 12, 2011 | 6.780 | 6.818 | 6.719 | 6.772 | 494,962 | +0.05(+0.68%) |
Aug 11, 2011 | 6.574 | 6.792 | 6.491 | 6.726 | 63,692 | +0.29(+4.49%) |
Aug 10, 2011 | 6.673 | 6.673 | 6.437 | 6.437 | 83,000 | -0.34(-5.05%) |
Aug 09, 2011 | 6.955 | 6.780 | 6.437 | 6.780 | 244,503 | +0.33(+5.07%) |
Aug 08, 2011 | 6.787 | 6.787 | 6.430 | 6.452 | 222,954 | -0.62(-8.82%) |
Aug 05, 2011 | 7.114 | 7.168 | 6.833 | 7.076 | 245,973 | +0.05(+0.76%) |
Aug 04, 2011 | 7.282 | 7.305 | 7.023 | 7.023 | 68,723 | -0.47(-6.29%) |
Aug 03, 2011 | 7.495 | 7.518 | 7.381 | 7.495 | 49,764 | +0.08(+1.13%) |
Aug 02, 2011 | 7.548 | 7.594 | 7.411 | 7.411 | 32,964 | -0.26(-3.37%) |
Aug 01, 2011 | 7.837 | 7.837 | 7.598 | 7.670 | 51,163 | -0.10(-1.27%) |
Jul 29, 2011 | 7.761 | 7.830 | 7.724 | 7.769 | 33,983 | +0.00(+0.00%) |
Jul 28, 2011 | 7.807 | 7.860 | 7.769 | 7.769 | 23,516 | -0.06(-0.78%) |
Jul 27, 2011 | 7.974 | 7.974 | 7.824 | 7.830 | 46,430 | -0.22(-2.74%) |
Jul 26, 2011 | 8.073 | 8.096 | 8.043 | 8.050 | 39,119 | +0.02(+0.19%) |
Jul 25, 2011 | 8.028 | 8.118 | 8.028 | 8.035 | 87,630 | +0.21(+2.68%) |
Jul 22, 2011 | 7.822 | 7.830 | 7.815 | 7.826 | 14,202 | +0.04(+0.53%) |
Jul 21, 2011 | 7.716 | 7.812 | 7.693 | 7.784 | 39,134 | +0.21(+2.81%) |
Jul 20, 2011 | 7.556 | 7.589 | 7.518 | 7.571 | 16,210 | +0.11(+1.43%) |
Jul 19, 2011 | 7.442 | 7.487 | 7.404 | 7.465 | 53,241 | +0.08(+1.13%) |
Jul 18, 2011 | 7.419 | 7.442 | 7.328 | 7.381 | 30,467 | -0.13(-1.72%) |
Jul 15, 2011 | 7.548 | 7.548 | 7.490 | 7.510 | 160,542 | -0.03(-0.40%) |
Jul 14, 2011 | 7.693 | 7.708 | 7.541 | 7.541 | 61,862 | -0.11(-1.49%) |
Jul 13, 2011 | 7.632 | 7.723 | 7.586 | 7.655 | 137,768 | +0.13(+1.72%) |
Jul 12, 2011 | 7.503 | 7.579 | 7.495 | 7.525 | 135,557 | -0.06(-0.74%) |
Jul 11, 2011 | 7.662 | 7.662 | 7.563 | 7.582 | 110,803 | -0.27(-3.45%) |
Jul 08, 2011 | 7.883 | 7.883 | 7.799 | 7.853 | 32,745 | -0.16(-1.99%) |
Jul 07, 2011 | 7.959 | 8.012 | 7.929 | 8.012 | 64,367 | +0.11(+1.45%) |
Jul 06, 2011 | 7.944 | 7.944 | 7.883 | 7.898 | 23,090 | -0.10(-1.24%) |
Jul 05, 2011 | 8.020 | 8.066 | 7.997 | 7.997 | 41,576 | -0.08(-1.04%) |