Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 8.541 | 8.843 | 8.541 | 8.617 | 170,789 | +0.15(+1.73%) |
Jan 30, 2012 | 8.430 | 8.509 | 8.367 | 8.470 | 314,431 | +0.00(+0.00%) |
Jan 27, 2012 | 8.410 | 8.518 | 8.393 | 8.470 | 166,400 | +0.01(+0.13%) |
Jan 26, 2012 | 8.507 | 8.548 | 8.424 | 8.460 | 271,076 | -0.01(-0.16%) |
Jan 25, 2012 | 8.381 | 8.620 | 8.340 | 8.474 | 132,668 | +0.14(+1.63%) |
Jan 24, 2012 | 8.178 | 8.469 | 8.067 | 8.338 | 220,708 | +0.15(+1.81%) |
Jan 23, 2012 | 8.312 | 8.458 | 8.166 | 8.190 | 134,466 | -0.10(-1.26%) |
Jan 20, 2012 | 8.167 | 8.341 | 8.156 | 8.295 | 137,129 | +0.13(+1.55%) |
Jan 19, 2012 | 8.149 | 8.178 | 8.056 | 8.169 | 115,065 | +0.08(+0.95%) |
Jan 18, 2012 | 7.976 | 8.102 | 7.885 | 8.092 | 97,851 | +0.13(+1.59%) |
Jan 17, 2012 | 7.991 | 7.993 | 7.890 | 7.965 | 152,186 | +0.05(+0.66%) |
Jan 13, 2012 | 7.959 | 8.005 | 7.851 | 7.913 | 257,609 | -0.15(-1.85%) |
Jan 12, 2012 | 7.948 | 8.087 | 7.897 | 8.062 | 71,074 | +0.11(+1.39%) |
Jan 11, 2012 | 7.927 | 7.978 | 7.910 | 7.951 | 88,164 | -0.01(-0.12%) |
Jan 10, 2012 | 7.868 | 8.042 | 7.839 | 7.961 | 208,021 | +0.12(+1.57%) |
Jan 09, 2012 | 7.850 | 7.870 | 7.774 | 7.837 | 197,625 | +0.03(+0.34%) |
Jan 06, 2012 | 7.862 | 7.935 | 7.810 | 7.811 | 199,067 | -0.04(-0.51%) |
Jan 05, 2012 | 7.777 | 7.880 | 7.691 | 7.851 | 176,100 | +0.02(+0.28%) |
Jan 04, 2012 | 7.811 | 7.887 | 7.788 | 7.830 | 224,078 | -0.20(-2.47%) |
Dec 30, 2011 | 8.067 | 8.209 | 7.934 | 8.028 | 275,959 | +0.04(+0.44%) |
Dec 29, 2011 | 7.765 | 8.033 | 7.765 | 7.993 | 186,756 | +0.24(+3.06%) |
Dec 28, 2011 | 7.879 | 7.879 | 7.727 | 7.756 | 137,622 | -0.11(-1.43%) |
Dec 27, 2011 | 7.672 | 7.940 | 7.670 | 7.868 | 198,324 | +0.16(+2.11%) |
Dec 23, 2011 | 7.705 | 7.724 | 7.648 | 7.705 | 104,611 | -0.03(-0.41%) |
Dec 21, 2011 | 7.526 | 7.809 | 7.500 | 7.737 | 110,339 | +0.17(+2.25%) |
Dec 20, 2011 | 7.404 | 7.602 | 7.395 | 7.567 | 265,739 | +0.34(+4.65%) |
Dec 19, 2011 | 7.498 | 7.573 | 7.223 | 7.230 | 114,807 | -0.23(-3.10%) |
Dec 16, 2011 | 7.410 | 7.513 | 7.383 | 7.462 | 378,720 | +0.13(+1.81%) |
Dec 15, 2011 | 7.323 | 7.476 | 7.282 | 7.329 | 111,509 | +0.12(+1.73%) |
Dec 14, 2011 | 7.230 | 7.317 | 7.124 | 7.205 | 259,301 | -0.03(-0.38%) |
Dec 13, 2011 | 7.431 | 7.518 | 7.230 | 7.232 | 134,837 | -0.16(-2.16%) |
Dec 12, 2011 | 7.402 | 7.482 | 7.301 | 7.392 | 183,339 | -0.10(-1.34%) |
Dec 09, 2011 | 7.249 | 7.520 | 7.249 | 7.492 | 228,385 | +0.29(+4.06%) |
Dec 08, 2011 | 7.469 | 7.469 | 7.188 | 7.200 | 209,702 | -0.30(-4.00%) |
Dec 07, 2011 | 7.574 | 7.611 | 7.458 | 7.500 | 141,117 | -0.10(-1.34%) |
Dec 06, 2011 | 7.614 | 7.756 | 7.602 | 7.602 | 241,511 | -0.04(-0.50%) |
Dec 05, 2011 | 7.611 | 7.748 | 7.477 | 7.640 | 345,984 | +0.12(+1.60%) |
Dec 02, 2011 | 7.482 | 7.588 | 7.363 | 7.520 | 572,484 | +0.16(+2.17%) |
Dec 01, 2011 | 7.395 | 7.459 | 7.183 | 7.360 | 275,935 | -0.03(-0.39%) |
Nov 30, 2011 | 7.116 | 7.409 | 7.115 | 7.389 | 708,393 | +0.47(+6.82%) |
Nov 29, 2011 | 6.952 | 7.077 | 6.886 | 6.917 | 200,419 | +0.00(+0.07%) |
Nov 28, 2011 | 6.906 | 6.925 | 6.850 | 6.912 | 268,583 | +0.18(+2.74%) |
Nov 25, 2011 | 6.631 | 6.728 | 6.631 | 6.728 | 125,626 | +0.06(+0.89%) |
Nov 23, 2011 | 6.670 | 6.743 | 6.669 | 6.669 | 281,939 | -0.03(-0.43%) |
Nov 22, 2011 | 6.699 | 6.768 | 6.606 | 6.698 | 138,594 | +0.02(+0.23%) |
Nov 21, 2011 | 6.576 | 6.693 | 6.576 | 6.682 | 184,344 | +0.02(+0.27%) |
Nov 18, 2011 | 6.606 | 6.707 | 6.549 | 6.664 | 114,767 | +0.05(+0.71%) |
Nov 17, 2011 | 6.620 | 6.733 | 6.584 | 6.617 | 125,837 | +0.02(+0.30%) |
Nov 16, 2011 | 6.797 | 6.846 | 6.596 | 6.597 | 104,361 | -0.28(-4.03%) |
Nov 15, 2011 | 6.765 | 6.909 | 6.717 | 6.874 | 180,678 | +0.05(+0.80%) |
Nov 14, 2011 | 6.966 | 7.051 | 6.774 | 6.819 | 175,028 | -0.14(-2.03%) |
Nov 11, 2011 | 6.721 | 6.969 | 6.721 | 6.961 | 161,075 | +0.24(+3.58%) |
Nov 10, 2011 | 6.783 | 6.783 | 6.603 | 6.721 | 128,399 | +0.06(+0.85%) |
Nov 09, 2011 | 6.941 | 7.010 | 6.631 | 6.664 | 219,070 | -0.46(-6.51%) |
Nov 08, 2011 | 7.154 | 7.154 | 6.988 | 7.128 | 134,022 | +0.04(+0.58%) |
Nov 07, 2011 | 7.125 | 7.154 | 6.899 | 7.087 | 152,357 | -0.04(-0.53%) |
Nov 04, 2011 | 7.211 | 7.211 | 7.065 | 7.125 | 96,636 | -0.12(-1.60%) |
Nov 03, 2011 | 7.218 | 7.275 | 7.017 | 7.241 | 275,166 | +0.09(+1.21%) |
Nov 02, 2011 | 7.135 | 7.170 | 7.028 | 7.154 | 228,359 | +0.14(+2.02%) |
Nov 01, 2011 | 7.087 | 7.288 | 6.794 | 7.013 | 343,869 | -0.30(-4.16%) |
Oct 31, 2011 | 7.317 | 7.457 | 7.293 | 7.317 | 198,626 | -0.11(-1.42%) |
Oct 28, 2011 | 7.460 | 7.690 | 7.363 | 7.422 | 446,549 | -0.10(-1.36%) |
Oct 27, 2011 | 6.982 | 7.570 | 6.900 | 7.524 | 581,898 | +0.71(+10.48%) |
Oct 26, 2011 | 6.719 | 6.874 | 6.622 | 6.810 | 267,368 | +0.21(+3.18%) |
Oct 25, 2011 | 6.690 | 6.751 | 6.524 | 6.600 | 189,238 | -0.13(-1.94%) |
Oct 24, 2011 | 6.623 | 6.751 | 6.623 | 6.731 | 411,212 | +0.11(+1.68%) |
Oct 21, 2011 | 6.517 | 6.622 | 6.415 | 6.620 | 213,098 | +0.21(+3.25%) |
Oct 20, 2011 | 6.498 | 6.498 | 6.288 | 6.412 | 172,906 | -0.06(-0.87%) |
Oct 19, 2011 | 6.596 | 6.664 | 6.457 | 6.468 | 148,015 | -0.16(-2.34%) |
Oct 18, 2011 | 6.436 | 6.666 | 6.351 | 6.623 | 238,206 | +0.21(+3.23%) |
Oct 17, 2011 | 6.605 | 6.605 | 6.405 | 6.416 | 174,529 | -0.26(-3.85%) |
Oct 14, 2011 | 6.626 | 6.673 | 6.488 | 6.673 | 152,042 | +0.12(+1.84%) |
Oct 13, 2011 | 6.530 | 6.585 | 6.472 | 6.553 | 102,134 | -0.03(-0.46%) |
Oct 12, 2011 | 6.460 | 6.611 | 6.448 | 6.584 | 210,648 | +0.15(+2.39%) |
Oct 11, 2011 | 6.334 | 6.450 | 6.275 | 6.430 | 163,959 | +0.06(+0.91%) |
Oct 10, 2011 | 6.229 | 6.393 | 6.215 | 6.372 | 209,675 | +0.24(+3.85%) |
Oct 07, 2011 | 6.291 | 6.299 | 6.106 | 6.136 | 173,577 | -0.14(-2.28%) |
Oct 06, 2011 | 6.200 | 6.299 | 6.159 | 6.279 | 257,514 | +0.06(+0.95%) |
Oct 05, 2011 | 6.168 | 6.241 | 6.089 | 6.220 | 192,089 | +0.03(+0.44%) |
Oct 04, 2011 | 5.692 | 6.197 | 5.692 | 6.192 | 525,888 | +0.45(+7.85%) |
Oct 03, 2011 | 5.877 | 6.036 | 5.742 | 5.742 | 397,403 | -0.20(-3.36%) |
Sep 30, 2011 | 5.816 | 5.994 | 5.582 | 5.941 | 451,200 | +0.03(+0.51%) |
Sep 29, 2011 | 5.964 | 5.964 | 5.746 | 5.911 | 233,371 | +0.10(+1.68%) |
Sep 28, 2011 | 6.101 | 6.130 | 5.813 | 5.813 | 302,955 | -0.29(-4.72%) |
Sep 27, 2011 | 6.037 | 6.294 | 6.004 | 6.101 | 298,776 | +0.17(+2.85%) |
Sep 26, 2011 | 5.816 | 5.937 | 5.716 | 5.932 | 164,984 | +0.15(+2.61%) |
Sep 23, 2011 | 5.736 | 5.876 | 5.703 | 5.781 | 355,628 | +0.05(+0.88%) |
Sep 22, 2011 | 5.664 | 5.835 | 5.641 | 5.731 | 412,986 | -0.04(-0.74%) |
Sep 21, 2011 | 6.060 | 6.080 | 5.768 | 5.774 | 225,370 | -0.25(-4.22%) |
Sep 20, 2011 | 6.165 | 6.165 | 6.013 | 6.028 | 404,472 | -0.09(-1.52%) |
Sep 19, 2011 | 6.134 | 6.176 | 6.064 | 6.121 | 177,387 | -0.08(-1.28%) |
Sep 16, 2011 | 6.180 | 6.208 | 6.107 | 6.200 | 297,009 | +0.07(+1.07%) |
Sep 15, 2011 | 6.157 | 6.160 | 5.993 | 6.134 | 132,945 | -0.04(-0.59%) |
Sep 14, 2011 | 6.106 | 6.252 | 5.987 | 6.171 | 208,000 | +0.12(+2.06%) |
Sep 13, 2011 | 6.086 | 6.136 | 5.978 | 6.046 | 388,856 | -0.03(-0.53%) |
Sep 12, 2011 | 5.997 | 6.127 | 5.952 | 6.078 | 184,869 | -0.02(-0.30%) |
Sep 09, 2011 | 6.182 | 6.182 | 5.979 | 6.096 | 426,742 | -0.12(-1.96%) |
Sep 08, 2011 | 6.343 | 6.381 | 6.156 | 6.218 | 210,621 | -0.17(-2.67%) |
Sep 07, 2011 | 6.366 | 6.439 | 6.351 | 6.389 | 483,173 | +0.10(+1.57%) |
Sep 06, 2011 | 6.022 | 6.310 | 5.666 | 6.290 | 441,865 | +0.12(+1.90%) |
Sep 02, 2011 | 6.375 | 6.454 | 6.160 | 6.173 | 275,757 | -0.31(-4.75%) |
Sep 01, 2011 | 6.644 | 6.704 | 6.399 | 6.480 | 506,271 | -0.18(-2.76%) |
Aug 31, 2011 | 6.797 | 6.850 | 6.535 | 6.664 | 368,169 | -0.08(-1.20%) |
Aug 30, 2011 | 6.640 | 6.791 | 6.530 | 6.745 | 495,767 | +0.08(+1.21%) |
Aug 29, 2011 | 6.469 | 6.698 | 6.469 | 6.664 | 592,922 | +0.24(+3.74%) |
Aug 26, 2011 | 6.221 | 6.431 | 6.221 | 6.424 | 371,953 | +0.17(+2.73%) |
Aug 25, 2011 | 6.475 | 6.475 | 6.221 | 6.253 | 291,222 | -0.22(-3.39%) |
Aug 24, 2011 | 6.439 | 6.507 | 6.369 | 6.472 | 644,814 | +0.01(+0.16%) |
Aug 23, 2011 | 6.183 | 6.480 | 6.171 | 6.462 | 806,625 | +0.28(+4.56%) |
Aug 22, 2011 | 6.322 | 6.498 | 6.103 | 6.180 | 328,155 | +0.01(+0.20%) |
Aug 19, 2011 | 6.118 | 6.351 | 6.099 | 6.168 | 512,217 | -0.05(-0.83%) |
Aug 18, 2011 | 6.373 | 6.471 | 6.168 | 6.220 | 644,117 | -0.27(-4.22%) |
Aug 17, 2011 | 6.504 | 6.631 | 6.402 | 6.494 | 407,152 | +0.02(+0.38%) |
Aug 16, 2011 | 6.408 | 6.562 | 6.393 | 6.469 | 574,383 | -0.04(-0.61%) |
Aug 15, 2011 | 6.463 | 6.603 | 6.418 | 6.509 | 241,419 | +0.01(+0.09%) |
Aug 12, 2011 | 6.567 | 6.567 | 6.360 | 6.503 | 258,644 | -0.03(-0.40%) |
Aug 11, 2011 | 6.407 | 6.634 | 6.357 | 6.529 | 723,673 | +0.16(+2.46%) |
Aug 10, 2011 | 6.603 | 6.693 | 6.372 | 6.372 | 598,040 | -0.40(-5.97%) |
Aug 09, 2011 | 6.597 | 6.832 | 6.355 | 6.777 | 662,492 | +0.46(+7.25%) |
Aug 08, 2011 | 6.471 | 6.783 | 6.281 | 6.319 | 780,039 | -0.31(-4.62%) |
Aug 05, 2011 | 6.670 | 6.804 | 6.431 | 6.625 | 233,325 | +0.03(+0.44%) |
Aug 04, 2011 | 6.771 | 6.879 | 6.596 | 6.596 | 326,118 | -0.26(-3.75%) |
Aug 03, 2011 | 6.698 | 6.950 | 6.660 | 6.853 | 324,575 | +0.16(+2.34%) |
Aug 02, 2011 | 6.816 | 6.987 | 6.696 | 6.696 | 295,130 | -0.13(-1.87%) |
Aug 01, 2011 | 6.781 | 6.909 | 6.736 | 6.824 | 612,965 | +0.14(+2.05%) |
Jul 29, 2011 | 6.497 | 6.748 | 6.497 | 6.687 | 1,915,982 | +0.16(+2.42%) |
Jul 28, 2011 | 6.698 | 6.769 | 6.504 | 6.529 | 607,316 | +0.14(+2.24%) |
Jul 27, 2011 | 6.401 | 6.479 | 6.358 | 6.386 | 403,033 | -0.05(-0.83%) |
Jul 26, 2011 | 6.678 | 6.678 | 6.393 | 6.439 | 384,777 | -0.07(-1.12%) |
Jul 25, 2011 | 6.553 | 6.600 | 6.409 | 6.512 | 186,210 | -0.08(-1.22%) |
Jul 22, 2011 | 6.629 | 6.666 | 6.573 | 6.593 | 84,469 | -0.05(-0.80%) |
Jul 21, 2011 | 6.687 | 6.707 | 6.582 | 6.646 | 347,127 | -0.03(-0.41%) |
Jul 20, 2011 | 6.698 | 6.698 | 6.515 | 6.673 | 162,809 | -0.02(-0.32%) |
Jul 19, 2011 | 6.719 | 6.730 | 6.672 | 6.695 | 216,797 | +0.03(+0.43%) |
Jul 18, 2011 | 6.792 | 6.794 | 6.640 | 6.666 | 399,144 | -0.13(-1.95%) |
Jul 15, 2011 | 6.762 | 6.856 | 6.756 | 6.798 | 270,633 | +0.04(+0.56%) |
Jul 14, 2011 | 6.880 | 6.944 | 6.760 | 6.760 | 88,608 | -0.13(-1.86%) |
Jul 13, 2011 | 6.918 | 7.010 | 6.841 | 6.888 | 119,707 | -0.02(-0.29%) |
Jul 12, 2011 | 6.923 | 6.973 | 6.883 | 6.908 | 192,674 | -0.04(-0.59%) |
Jul 11, 2011 | 6.966 | 7.010 | 6.923 | 6.949 | 110,609 | -0.08(-1.13%) |
Jul 08, 2011 | 6.931 | 7.072 | 6.931 | 7.028 | 117,737 | +0.00(+0.02%) |
Jul 07, 2011 | 7.002 | 7.147 | 7.002 | 7.027 | 257,087 | +0.05(+0.79%) |
Jul 06, 2011 | 6.961 | 7.002 | 6.946 | 6.972 | 163,236 | +0.01(+0.20%) |
Jul 05, 2011 | 6.896 | 6.988 | 6.827 | 6.958 | 170,476 | +0.03(+0.44%) |
Jul 01, 2011 | 6.839 | 6.941 | 6.815 | 6.928 | 228,464 | +0.07(+0.95%) |
Jun 30, 2011 | 6.819 | 6.963 | 6.783 | 6.862 | 147,135 | +0.08(+1.14%) |
Jun 29, 2011 | 6.673 | 6.877 | 6.673 | 6.784 | 182,774 | -0.05(-0.78%) |
Jun 28, 2011 | 6.689 | 6.848 | 6.676 | 6.838 | 272,604 | +0.18(+2.72%) |
Jun 27, 2011 | 6.567 | 6.669 | 6.428 | 6.657 | 128,983 | +0.12(+1.82%) |
Jun 24, 2011 | 6.582 | 6.622 | 6.469 | 6.538 | 980,215 | -0.05(-0.76%) |
Jun 23, 2011 | 6.603 | 6.617 | 6.465 | 6.588 | 210,569 | -0.06(-0.87%) |
Jun 22, 2011 | 6.771 | 6.813 | 6.643 | 6.646 | 273,924 | -0.15(-2.20%) |
Jun 21, 2011 | 6.698 | 6.832 | 6.698 | 6.795 | 177,590 | +0.11(+1.64%) |
Jun 20, 2011 | 6.693 | 6.731 | 6.510 | 6.686 | 90,224 | +0.16(+2.47%) |
Jun 17, 2011 | 6.565 | 6.654 | 6.485 | 6.524 | 396,372 | -0.01(-0.12%) |
Jun 16, 2011 | 6.373 | 6.577 | 6.373 | 6.532 | 180,251 | +0.15(+2.39%) |
Jun 15, 2011 | 6.340 | 6.482 | 6.340 | 6.380 | 292,805 | -0.02(-0.36%) |
Jun 14, 2011 | 6.345 | 6.421 | 6.325 | 6.402 | 238,929 | +0.09(+1.47%) |
Jun 13, 2011 | 6.322 | 6.381 | 6.249 | 6.310 | 162,330 | +0.03(+0.53%) |
Jun 10, 2011 | 6.305 | 6.332 | 6.235 | 6.276 | 178,609 | -0.08(-1.22%) |
Jun 09, 2011 | 6.323 | 6.444 | 6.316 | 6.354 | 169,832 | -0.00(-0.07%) |
Jun 08, 2011 | 6.338 | 6.380 | 6.287 | 6.358 | 210,083 | -0.02(-0.26%) |
Jun 07, 2011 | 6.433 | 6.480 | 6.322 | 6.375 | 280,612 | -0.03(-0.45%) |
Jun 06, 2011 | 6.457 | 6.517 | 6.281 | 6.404 | 282,964 | -0.02(-0.36%) |
Jun 03, 2011 | 6.503 | 6.623 | 6.405 | 6.427 | 282,307 | -0.00(-0.05%) |
May 24, 2011 | 6.539 | 6.539 | 6.404 | 6.430 | 188,988 | -0.08(-1.22%) |
May 23, 2011 | 6.479 | 6.597 | 6.459 | 6.509 | 114,629 | -0.10(-1.45%) |
May 20, 2011 | 6.654 | 6.666 | 6.530 | 6.605 | 208,552 | -0.09(-1.39%) |
May 19, 2011 | 6.684 | 6.776 | 6.622 | 6.698 | 184,061 | +0.03(+0.46%) |
May 18, 2011 | 6.686 | 6.698 | 6.638 | 6.667 | 241,701 | -0.02(-0.27%) |
May 17, 2011 | 6.686 | 6.739 | 6.641 | 6.686 | 265,240 | -0.01(-0.14%) |
May 16, 2011 | 6.804 | 6.876 | 6.655 | 6.695 | 546,102 | -0.13(-1.97%) |
May 13, 2011 | 7.023 | 7.071 | 6.815 | 6.829 | 240,322 | -0.20(-2.87%) |
May 12, 2011 | 6.711 | 7.046 | 6.711 | 7.031 | 245,163 | +0.30(+4.50%) |
May 11, 2011 | 6.644 | 6.800 | 6.643 | 6.728 | 339,310 | +0.03(+0.45%) |
May 10, 2011 | 6.340 | 6.707 | 6.300 | 6.698 | 537,364 | +0.49(+7.87%) |
May 09, 2011 | 6.101 | 6.235 | 6.035 | 6.209 | 77,052 | +0.09(+1.42%) |
May 06, 2011 | 6.246 | 6.252 | 6.121 | 6.122 | 103,606 | -0.06(-0.94%) |
May 05, 2011 | 6.130 | 6.246 | 6.124 | 6.180 | 104,236 | +0.01(+0.17%) |
May 04, 2011 | 6.201 | 6.203 | 6.130 | 6.170 | 602,520 | -0.05(-0.76%) |
May 03, 2011 | 6.255 | 6.256 | 6.180 | 6.217 | 283,989 | -0.00(-0.05%) |
May 02, 2011 | 6.236 | 6.302 | 6.191 | 6.220 | 817,037 | -0.13(-2.04%) |
Apr 29, 2011 | 6.296 | 6.392 | 6.296 | 6.349 | 322,952 | +0.06(+0.99%) |
Apr 28, 2011 | 6.233 | 6.297 | 6.223 | 6.287 | 257,534 | +0.05(+0.83%) |
Apr 27, 2011 | 6.205 | 6.255 | 6.205 | 6.235 | 45,874 | +0.02(+0.37%) |
Apr 26, 2011 | 6.244 | 6.273 | 6.141 | 6.212 | 520,606 | +0.01(+0.15%) |
Apr 25, 2011 | 6.256 | 6.273 | 6.166 | 6.203 | 289,855 | +0.00(+0.02%) |
Apr 21, 2011 | 6.240 | 6.240 | 6.128 | 6.201 | 205,754 | -0.01(-0.12%) |
Apr 20, 2011 | 6.165 | 6.211 | 6.136 | 6.209 | 119,720 | +0.11(+1.82%) |
Apr 19, 2011 | 6.195 | 6.195 | 6.066 | 6.098 | 193,554 | -0.09(-1.43%) |
Apr 18, 2011 | 6.168 | 6.197 | 6.098 | 6.186 | 197,141 | -0.08(-1.24%) |
Apr 15, 2011 | 6.081 | 6.278 | 6.081 | 6.264 | 218,728 | +0.15(+2.39%) |
Apr 14, 2011 | 6.089 | 6.145 | 6.023 | 6.118 | 84,456 | +0.01(+0.10%) |
Apr 13, 2011 | 6.048 | 6.265 | 5.969 | 6.112 | 303,901 | +0.05(+0.83%) |
Apr 12, 2011 | 6.331 | 6.331 | 6.061 | 6.061 | 124,234 | -0.16(-2.55%) |
Apr 11, 2011 | 6.209 | 6.230 | 6.159 | 6.220 | 192,280 | +0.00(+0.00%) |
Apr 08, 2011 | 6.326 | 6.352 | 6.198 | 6.220 | 101,076 | -0.07(-1.11%) |
Apr 07, 2011 | 6.413 | 6.448 | 6.287 | 6.290 | 78,557 | -0.12(-1.92%) |
Apr 06, 2011 | 6.383 | 6.424 | 6.270 | 6.413 | 125,856 | +0.10(+1.54%) |
Apr 05, 2011 | 6.267 | 6.317 | 6.249 | 6.316 | 174,969 | +0.03(+0.44%) |
Apr 04, 2011 | 6.345 | 6.345 | 6.229 | 6.288 | 179,443 | -0.03(-0.41%) |
Apr 01, 2011 | 6.357 | 6.357 | 6.282 | 6.314 | 303,927 | -0.00(-0.05%) |
Mar 31, 2011 | 6.194 | 6.390 | 6.194 | 6.317 | 250,314 | -0.06(-0.93%) |
Mar 30, 2011 | 6.377 | 6.393 | 6.128 | 6.377 | 146,885 | +0.11(+1.75%) |
Mar 29, 2011 | 6.091 | 6.287 | 6.091 | 6.267 | 98,580 | +0.03(+0.46%) |
Mar 28, 2011 | 6.377 | 6.377 | 6.217 | 6.238 | 127,893 | -0.07(-1.06%) |
Mar 25, 2011 | 6.223 | 6.352 | 6.195 | 6.305 | 137,432 | +0.09(+1.47%) |
Mar 24, 2011 | 6.195 | 6.238 | 6.168 | 6.214 | 127,196 | +0.02(+0.25%) |
Mar 23, 2011 | 6.176 | 6.228 | 6.112 | 6.198 | 119,832 | -0.01(-0.12%) |
Mar 22, 2011 | 6.287 | 6.314 | 6.185 | 6.206 | 234,317 | -0.07(-1.04%) |
Mar 21, 2011 | 6.253 | 6.271 | 6.160 | 6.271 | 125,528 | +0.17(+2.74%) |
Mar 18, 2011 | 6.017 | 6.127 | 6.017 | 6.104 | 385,184 | +0.12(+2.06%) |
Mar 17, 2011 | 6.052 | 6.052 | 5.906 | 5.981 | 341,668 | +0.05(+0.82%) |
Mar 16, 2011 | 5.966 | 6.040 | 5.847 | 5.932 | 565,350 | -0.02(-0.31%) |
Mar 15, 2011 | 5.720 | 6.039 | 5.720 | 5.950 | 369,706 | -0.09(-1.56%) |
Mar 14, 2011 | 6.045 | 6.139 | 5.991 | 6.045 | 344,316 | -0.08(-1.32%) |
Mar 11, 2011 | 6.081 | 6.162 | 6.057 | 6.125 | 223,603 | +0.04(+0.60%) |
Mar 10, 2011 | 6.188 | 6.188 | 6.028 | 6.089 | 210,247 | -0.19(-3.05%) |
Mar 09, 2011 | 6.296 | 6.328 | 6.268 | 6.281 | 37,485 | -0.02(-0.29%) |
Mar 08, 2011 | 6.179 | 6.317 | 6.171 | 6.299 | 166,114 | +0.12(+1.90%) |
Mar 07, 2011 | 6.335 | 6.335 | 6.064 | 6.182 | 172,769 | -0.15(-2.31%) |
Mar 04, 2011 | 6.427 | 6.427 | 6.268 | 6.328 | 409,563 | -0.13(-2.00%) |
Mar 03, 2011 | 6.469 | 6.495 | 6.421 | 6.457 | 162,901 | +0.04(+0.69%) |
Mar 02, 2011 | 6.386 | 6.463 | 6.310 | 6.413 | 110,727 | +0.02(+0.36%) |
Mar 01, 2011 | 6.386 | 6.501 | 6.355 | 6.390 | 685,735 | +0.04(+0.55%) |
Feb 28, 2011 | 6.282 | 6.469 | 6.244 | 6.355 | 391,957 | +0.13(+2.10%) |
Feb 25, 2011 | 6.160 | 6.224 | 6.134 | 6.224 | 68,446 | +0.07(+1.09%) |
Feb 24, 2011 | 6.238 | 6.270 | 6.125 | 6.157 | 238,016 | -0.05(-0.78%) |
Feb 23, 2011 | 6.323 | 6.328 | 6.194 | 6.206 | 201,930 | -0.11(-1.69%) |
Feb 22, 2011 | 6.366 | 6.434 | 6.303 | 6.313 | 143,830 | -0.12(-1.80%) |
Feb 18, 2011 | 6.469 | 6.469 | 6.378 | 6.428 | 167,309 | -0.03(-0.52%) |
Feb 17, 2011 | 6.398 | 6.469 | 6.364 | 6.462 | 119,747 | +0.05(+0.81%) |
Feb 16, 2011 | 6.408 | 6.416 | 6.375 | 6.410 | 62,980 | +0.02(+0.36%) |
Feb 15, 2011 | 6.349 | 6.422 | 6.337 | 6.387 | 121,475 | -0.01(-0.10%) |
Feb 14, 2011 | 6.401 | 6.412 | 6.349 | 6.393 | 93,351 | -0.02(-0.38%) |
Feb 11, 2011 | 6.375 | 6.431 | 6.340 | 6.418 | 151,714 | +0.02(+0.29%) |
Feb 10, 2011 | 6.364 | 6.408 | 6.338 | 6.399 | 152,561 | +0.02(+0.29%) |
Feb 09, 2011 | 6.358 | 6.393 | 6.314 | 6.381 | 117,737 | -0.02(-0.26%) |
Feb 08, 2011 | 6.377 | 6.398 | 6.313 | 6.398 | 141,932 | -0.00(-0.07%) |
Feb 07, 2011 | 6.373 | 6.408 | 6.360 | 6.402 | 92,799 | +0.02(+0.29%) |
Feb 04, 2011 | 6.366 | 6.404 | 6.294 | 6.384 | 221,599 | -0.01(-0.17%) |
Feb 03, 2011 | 6.361 | 6.396 | 6.302 | 6.395 | 199,775 | +0.03(+0.53%) |
Feb 02, 2011 | 6.340 | 6.395 | 6.328 | 6.361 | 86,203 | -0.01(-0.17%) |