Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 8.208 | 8.256 | 8.208 | 8.238 | 45,579 | +0.01(+0.12%) |
Feb 28, 2012 | 8.122 | 8.233 | 8.122 | 8.228 | 52,379 | +0.08(+0.99%) |
Feb 27, 2012 | 8.087 | 8.147 | 8.087 | 8.147 | 44,940 | +0.04(+0.50%) |
Feb 24, 2012 | 8.051 | 8.112 | 8.051 | 8.107 | 34,064 | +0.03(+0.38%) |
Feb 23, 2012 | 8.097 | 8.097 | 8.051 | 8.077 | 33,472 | +0.01(+0.13%) |
Feb 22, 2012 | 8.036 | 8.072 | 7.996 | 8.067 | 64,868 | +0.07(+0.88%) |
Feb 21, 2012 | 7.935 | 8.067 | 7.906 | 7.996 | 90,639 | +0.08(+0.96%) |
Feb 17, 2012 | 7.839 | 7.925 | 7.809 | 7.920 | 116,385 | +0.04(+0.45%) |
Feb 16, 2012 | 8.006 | 8.031 | 7.885 | 7.885 | 155,899 | -0.15(-1.89%) |
Feb 15, 2012 | 8.087 | 8.097 | 8.011 | 8.036 | 70,186 | -0.04(-0.44%) |
Feb 14, 2012 | 8.178 | 8.203 | 8.072 | 8.072 | 106,295 | -0.13(-1.60%) |
Feb 13, 2012 | 8.097 | 8.203 | 8.097 | 8.203 | 40,437 | +0.11(+1.34%) |
Feb 10, 2012 | 8.065 | 8.095 | 7.989 | 8.095 | 56,887 | +0.04(+0.50%) |
Feb 09, 2012 | 8.236 | 8.266 | 8.014 | 8.055 | 204,327 | -0.22(-2.61%) |
Feb 08, 2012 | 8.331 | 8.331 | 8.261 | 8.271 | 97,003 | -0.01(-0.12%) |
Feb 07, 2012 | 8.216 | 8.326 | 8.216 | 8.281 | 70,009 | +0.09(+1.04%) |
Feb 06, 2012 | 8.185 | 8.205 | 8.140 | 8.195 | 94,797 | +0.00(+0.00%) |
Feb 03, 2012 | 8.251 | 8.286 | 8.195 | 8.195 | 41,880 | -0.10(-1.21%) |
Feb 02, 2012 | 8.356 | 8.407 | 8.266 | 8.296 | 80,419 | -0.07(-0.84%) |
Feb 01, 2012 | 8.301 | 8.414 | 8.296 | 8.366 | 99,390 | +0.05(+0.54%) |
Jan 31, 2012 | 8.210 | 8.361 | 8.185 | 8.321 | 150,590 | +0.14(+1.66%) |
Jan 30, 2012 | 8.140 | 8.205 | 8.125 | 8.185 | 98,077 | +0.07(+0.87%) |
Jan 27, 2012 | 7.959 | 8.140 | 7.939 | 8.115 | 116,976 | +0.19(+2.35%) |
Jan 26, 2012 | 7.879 | 7.949 | 7.879 | 7.929 | 41,838 | +0.07(+0.83%) |
Jan 25, 2012 | 7.848 | 7.895 | 7.848 | 7.864 | 103,851 | -0.01(-0.13%) |
Jan 24, 2012 | 7.828 | 7.874 | 7.828 | 7.874 | 74,745 | +0.02(+0.26%) |
Jan 23, 2012 | 7.768 | 7.864 | 7.763 | 7.854 | 58,754 | +0.09(+1.17%) |
Jan 20, 2012 | 7.758 | 7.778 | 7.753 | 7.763 | 46,896 | +0.00(+0.00%) |
Jan 19, 2012 | 7.733 | 7.778 | 7.733 | 7.763 | 32,494 | +0.03(+0.39%) |
Jan 18, 2012 | 7.808 | 7.818 | 7.728 | 7.733 | 95,012 | -0.07(-0.90%) |
Jan 17, 2012 | 7.803 | 7.874 | 7.783 | 7.803 | 70,904 | +0.00(+0.00%) |
Jan 13, 2012 | 7.793 | 7.833 | 7.778 | 7.803 | 66,085 | +0.02(+0.19%) |
Jan 12, 2012 | 7.803 | 7.843 | 7.773 | 7.788 | 70,851 | -0.02(-0.26%) |
Jan 11, 2012 | 7.869 | 7.874 | 7.803 | 7.808 | 57,153 | -0.06(-0.80%) |
Jan 10, 2012 | 7.902 | 7.902 | 7.832 | 7.872 | 119,839 | -0.02(-0.25%) |
Jan 09, 2012 | 7.847 | 7.952 | 7.837 | 7.892 | 84,034 | +0.10(+1.28%) |
Jan 06, 2012 | 7.742 | 7.822 | 7.742 | 7.792 | 59,701 | +0.02(+0.19%) |
Jan 05, 2012 | 7.602 | 7.827 | 7.602 | 7.777 | 154,198 | +0.18(+2.30%) |
Jan 04, 2012 | 7.577 | 7.652 | 7.537 | 7.602 | 89,579 | +0.09(+1.20%) |
Dec 30, 2011 | 7.562 | 7.577 | 7.482 | 7.512 | 39,205 | -0.04(-0.46%) |
Dec 29, 2011 | 7.532 | 7.572 | 7.532 | 7.547 | 21,379 | +0.00(+0.00%) |
Dec 28, 2011 | 7.567 | 7.597 | 7.547 | 7.547 | 31,033 | -0.02(-0.32%) |
Dec 27, 2011 | 7.537 | 7.572 | 7.537 | 7.571 | 44,254 | +0.02(+0.25%) |
Dec 23, 2011 | 7.552 | 7.557 | 7.502 | 7.552 | 37,944 | +0.07(+0.94%) |
Dec 21, 2011 | 7.512 | 7.512 | 7.477 | 7.482 | 27,228 | -0.03(-0.33%) |
Dec 20, 2011 | 7.467 | 7.509 | 7.467 | 7.507 | 25,852 | +0.02(+0.20%) |
Dec 19, 2011 | 7.462 | 7.493 | 7.462 | 7.492 | 13,901 | +0.03(+0.40%) |
Dec 16, 2011 | 7.512 | 7.517 | 7.452 | 7.462 | 20,007 | -0.02(-0.33%) |
Dec 15, 2011 | 7.527 | 7.542 | 7.482 | 7.487 | 35,794 | -0.00(-0.07%) |
Dec 14, 2011 | 7.562 | 7.562 | 7.492 | 7.492 | 44,336 | -0.07(-0.93%) |
Dec 13, 2011 | 7.517 | 7.562 | 7.517 | 7.562 | 39,095 | +0.04(+0.56%) |
Dec 12, 2011 | 7.470 | 7.520 | 7.470 | 7.520 | 68,462 | +0.06(+0.80%) |
Dec 09, 2011 | 7.495 | 7.515 | 7.460 | 7.460 | 47,602 | +0.01(+0.07%) |
Dec 08, 2011 | 7.440 | 7.485 | 7.440 | 7.455 | 39,183 | -0.00(-0.07%) |
Dec 07, 2011 | 7.445 | 7.460 | 7.440 | 7.460 | 42,646 | +0.01(+0.13%) |
Dec 06, 2011 | 7.405 | 7.460 | 7.400 | 7.450 | 51,155 | +0.04(+0.54%) |
Dec 05, 2011 | 7.460 | 7.460 | 7.390 | 7.410 | 40,036 | +0.01(+0.14%) |
Dec 02, 2011 | 7.365 | 7.415 | 7.360 | 7.400 | 32,300 | +0.02(+0.34%) |
Dec 01, 2011 | 7.430 | 7.430 | 7.360 | 7.375 | 21,227 | -0.00(-0.07%) |
Nov 30, 2011 | 7.385 | 7.430 | 7.380 | 7.380 | 26,435 | -0.02(-0.27%) |
Nov 29, 2011 | 7.350 | 7.410 | 7.350 | 7.400 | 55,663 | +0.03(+0.40%) |
Nov 28, 2011 | 7.360 | 7.380 | 7.350 | 7.370 | 29,749 | +0.02(+0.34%) |
Nov 25, 2011 | 7.336 | 7.360 | 7.336 | 7.345 | 8,740 | +0.00(+0.07%) |
Nov 23, 2011 | 7.375 | 7.378 | 7.331 | 7.341 | 59,303 | -0.05(-0.74%) |
Nov 22, 2011 | 7.276 | 7.395 | 7.276 | 7.395 | 63,411 | +0.08(+1.16%) |
Nov 21, 2011 | 7.276 | 7.311 | 7.246 | 7.311 | 65,717 | +0.01(+0.20%) |
Nov 18, 2011 | 7.326 | 7.336 | 7.256 | 7.296 | 55,299 | +0.00(+0.07%) |
Nov 17, 2011 | 7.296 | 7.296 | 7.236 | 7.291 | 48,535 | -0.00(-0.07%) |
Nov 16, 2011 | 7.216 | 7.340 | 7.216 | 7.296 | 41,441 | +0.05(+0.69%) |
Nov 15, 2011 | 7.251 | 7.276 | 7.241 | 7.246 | 34,655 | +0.01(+0.21%) |
Nov 14, 2011 | 7.266 | 7.291 | 7.231 | 7.231 | 42,238 | -0.04(-0.62%) |
Nov 11, 2011 | 7.276 | 7.311 | 7.246 | 7.276 | 49,124 | -0.01(-0.14%) |
Nov 10, 2011 | 7.340 | 7.340 | 7.286 | 7.286 | 59,981 | -0.06(-0.79%) |
Nov 09, 2011 | 7.294 | 7.368 | 7.279 | 7.343 | 22,062 | +0.00(+0.00%) |
Nov 08, 2011 | 7.294 | 7.343 | 7.264 | 7.343 | 38,460 | +0.06(+0.88%) |
Nov 07, 2011 | 7.245 | 7.279 | 7.245 | 7.279 | 27,639 | +0.03(+0.48%) |
Nov 04, 2011 | 7.240 | 7.269 | 7.220 | 7.245 | 37,075 | -0.04(-0.54%) |
Nov 03, 2011 | 7.294 | 7.294 | 7.240 | 7.284 | 28,925 | +0.04(+0.61%) |
Nov 02, 2011 | 7.245 | 7.269 | 7.240 | 7.240 | 24,715 | -0.01(-0.14%) |
Nov 01, 2011 | 7.250 | 7.269 | 7.210 | 7.250 | 36,759 | +0.02(+0.34%) |
Oct 31, 2011 | 7.205 | 7.225 | 7.195 | 7.225 | 27,536 | -0.00(-0.07%) |
Oct 28, 2011 | 7.259 | 7.269 | 7.190 | 7.230 | 38,783 | +0.01(+0.14%) |
Oct 27, 2011 | 7.289 | 7.289 | 7.220 | 7.220 | 24,515 | -0.05(-0.68%) |
Oct 26, 2011 | 7.215 | 7.270 | 7.210 | 7.269 | 27,542 | +0.01(+0.20%) |
Oct 25, 2011 | 7.200 | 7.259 | 7.161 | 7.254 | 52,441 | +0.02(+0.27%) |
Oct 24, 2011 | 7.180 | 7.259 | 7.170 | 7.235 | 77,339 | +0.02(+0.27%) |
Oct 21, 2011 | 7.180 | 7.215 | 7.146 | 7.215 | 41,117 | +0.05(+0.69%) |
Oct 20, 2011 | 7.141 | 7.220 | 7.141 | 7.165 | 68,291 | -0.01(-0.21%) |
Oct 19, 2011 | 7.111 | 7.180 | 7.111 | 7.180 | 31,447 | +0.03(+0.48%) |
Oct 18, 2011 | 7.106 | 7.170 | 7.106 | 7.146 | 41,052 | +0.02(+0.35%) |
Oct 17, 2011 | 7.141 | 7.141 | 7.096 | 7.121 | 34,496 | -0.02(-0.28%) |
Oct 14, 2011 | 7.042 | 7.146 | 7.042 | 7.141 | 36,603 | +0.12(+1.76%) |
Oct 13, 2011 | 6.933 | 7.037 | 6.923 | 7.017 | 12,644 | +0.06(+0.92%) |
Oct 12, 2011 | 6.985 | 7.017 | 6.948 | 6.953 | 39,908 | -0.02(-0.26%) |
Oct 11, 2011 | 6.961 | 7.015 | 6.926 | 6.971 | 41,287 | +0.00(+0.07%) |
Oct 10, 2011 | 6.912 | 7.020 | 6.912 | 6.966 | 44,356 | +0.05(+0.78%) |
Oct 07, 2011 | 6.936 | 6.936 | 6.907 | 6.912 | 49,855 | -0.04(-0.64%) |
Oct 06, 2011 | 7.035 | 7.064 | 6.931 | 6.956 | 123,076 | -0.11(-1.53%) |
Oct 05, 2011 | 7.103 | 7.157 | 7.054 | 7.064 | 54,426 | -0.03(-0.48%) |
Oct 04, 2011 | 7.216 | 7.236 | 7.074 | 7.098 | 93,768 | -0.07(-0.96%) |
Oct 03, 2011 | 7.221 | 7.246 | 7.167 | 7.167 | 41,502 | -0.02(-0.34%) |
Sep 30, 2011 | 7.133 | 7.216 | 7.133 | 7.192 | 53,122 | +0.06(+0.83%) |
Sep 29, 2011 | 7.118 | 7.148 | 7.118 | 7.133 | 24,724 | +0.00(+0.07%) |
Sep 28, 2011 | 7.059 | 7.157 | 7.054 | 7.128 | 76,412 | +0.04(+0.55%) |
Sep 27, 2011 | 7.020 | 7.089 | 7.020 | 7.089 | 51,189 | +0.08(+1.12%) |
Sep 26, 2011 | 7.054 | 7.054 | 7.005 | 7.010 | 32,261 | -0.00(-0.07%) |
Sep 23, 2011 | 6.936 | 7.025 | 6.936 | 7.015 | 54,184 | +0.03(+0.49%) |
Sep 22, 2011 | 6.966 | 6.980 | 6.941 | 6.980 | 50,581 | +0.03(+0.41%) |
Sep 21, 2011 | 7.025 | 7.025 | 6.946 | 6.952 | 88,345 | -0.01(-0.19%) |
Sep 20, 2011 | 7.005 | 7.015 | 6.966 | 6.966 | 47,509 | -0.06(-0.84%) |
Sep 19, 2011 | 7.005 | 7.029 | 6.995 | 7.025 | 28,904 | -0.01(-0.14%) |
Sep 16, 2011 | 7.015 | 7.049 | 6.980 | 7.035 | 30,468 | -0.01(-0.14%) |
Sep 15, 2011 | 7.025 | 7.054 | 6.990 | 7.044 | 43,280 | +0.00(+0.00%) |
Sep 14, 2011 | 7.015 | 7.044 | 6.993 | 7.044 | 38,726 | +0.01(+0.14%) |
Sep 13, 2011 | 6.980 | 7.035 | 6.980 | 7.035 | 33,436 | +0.06(+0.87%) |
Sep 12, 2011 | 6.964 | 6.983 | 6.954 | 6.974 | 57,938 | +0.00(+0.07%) |
Sep 09, 2011 | 6.954 | 6.969 | 6.949 | 6.969 | 30,772 | -0.00(-0.07%) |
Sep 08, 2011 | 6.944 | 6.983 | 6.939 | 6.974 | 17,923 | +0.02(+0.35%) |
Sep 07, 2011 | 6.954 | 6.959 | 6.930 | 6.949 | 18,846 | +0.02(+0.28%) |
Sep 06, 2011 | 6.891 | 6.930 | 6.891 | 6.930 | 35,495 | +0.01(+0.14%) |
Sep 02, 2011 | 6.891 | 6.934 | 6.891 | 6.920 | 28,772 | -0.04(-0.56%) |
Sep 01, 2011 | 6.974 | 6.974 | 6.937 | 6.959 | 56,176 | -0.01(-0.21%) |
Aug 31, 2011 | 6.900 | 6.983 | 6.900 | 6.974 | 25,771 | +0.06(+0.92%) |
Aug 30, 2011 | 6.832 | 6.910 | 6.827 | 6.910 | 46,651 | +0.07(+1.00%) |
Aug 29, 2011 | 6.856 | 6.861 | 6.822 | 6.842 | 42,444 | +0.01(+0.14%) |
Aug 26, 2011 | 6.827 | 6.891 | 6.812 | 6.832 | 40,987 | -0.01(-0.21%) |
Aug 25, 2011 | 6.832 | 6.851 | 6.807 | 6.847 | 36,557 | -0.00(-0.07%) |
Aug 24, 2011 | 6.803 | 6.890 | 6.803 | 6.851 | 26,800 | +0.06(+0.86%) |
Aug 23, 2011 | 6.803 | 6.891 | 6.782 | 6.793 | 59,137 | +0.02(+0.36%) |
Aug 22, 2011 | 6.837 | 6.851 | 6.768 | 6.768 | 23,960 | -0.02(-0.29%) |
Aug 19, 2011 | 6.881 | 6.881 | 6.778 | 6.788 | 58,835 | -0.09(-1.35%) |
Aug 18, 2011 | 6.812 | 6.881 | 6.807 | 6.881 | 31,539 | -0.02(-0.28%) |
Aug 17, 2011 | 6.851 | 6.944 | 6.843 | 6.900 | 35,593 | +0.05(+0.68%) |
Aug 16, 2011 | 6.803 | 6.861 | 6.803 | 6.853 | 20,063 | +0.01(+0.10%) |
Aug 15, 2011 | 6.817 | 6.866 | 6.817 | 6.847 | 29,808 | +0.04(+0.57%) |
Aug 12, 2011 | 6.783 | 6.822 | 6.759 | 6.807 | 16,714 | +0.03(+0.51%) |
Aug 11, 2011 | 6.768 | 6.783 | 6.656 | 6.773 | 28,543 | +0.05(+0.68%) |
Aug 10, 2011 | 6.552 | 6.727 | 6.552 | 6.727 | 68,324 | +0.17(+2.67%) |
Aug 09, 2011 | 6.538 | 6.552 | 6.305 | 6.552 | 79,969 | +0.23(+3.71%) |
Aug 08, 2011 | 6.538 | 6.564 | 6.217 | 6.318 | 224,454 | -0.37(-5.54%) |
Aug 05, 2011 | 6.756 | 6.756 | 6.654 | 6.688 | 46,767 | -0.04(-0.58%) |
Aug 04, 2011 | 6.795 | 6.829 | 6.727 | 6.727 | 133,518 | -0.05(-0.72%) |
Aug 03, 2011 | 6.708 | 6.795 | 6.708 | 6.776 | 39,561 | +0.08(+1.16%) |
Aug 02, 2011 | 6.620 | 6.703 | 6.620 | 6.698 | 45,462 | +0.07(+1.10%) |
Aug 01, 2011 | 6.572 | 6.650 | 6.572 | 6.625 | 63,462 | +0.12(+1.79%) |
Jul 29, 2011 | 6.484 | 6.538 | 6.436 | 6.509 | 85,773 | -0.05(-0.81%) |
Jul 28, 2011 | 6.557 | 6.620 | 6.548 | 6.562 | 63,161 | -0.02(-0.37%) |
Jul 27, 2011 | 6.761 | 6.761 | 6.543 | 6.586 | 132,175 | -0.15(-2.24%) |
Jul 26, 2011 | 6.771 | 6.781 | 6.722 | 6.737 | 49,585 | -0.04(-0.64%) |
Jul 25, 2011 | 6.820 | 6.820 | 6.766 | 6.781 | 35,649 | -0.03(-0.43%) |
Jul 22, 2011 | 6.810 | 6.820 | 6.795 | 6.810 | 40,702 | +0.03(+0.50%) |
Jul 21, 2011 | 6.892 | 6.902 | 6.732 | 6.776 | 230,169 | -0.08(-1.20%) |
Jul 20, 2011 | 6.829 | 6.868 | 6.829 | 6.858 | 20,501 | +0.03(+0.41%) |
Jul 19, 2011 | 6.824 | 6.858 | 6.820 | 6.831 | 30,111 | +0.01(+0.09%) |
Jul 18, 2011 | 6.892 | 6.902 | 6.810 | 6.824 | 48,179 | -0.05(-0.71%) |
Jul 15, 2011 | 6.897 | 6.922 | 6.844 | 6.873 | 31,054 | -0.05(-0.70%) |
Jul 14, 2011 | 6.902 | 6.922 | 6.902 | 6.922 | 15,389 | +0.00(+0.00%) |
Jul 13, 2011 | 6.912 | 6.946 | 6.902 | 6.922 | 28,991 | +0.02(+0.31%) |
Jul 12, 2011 | 6.857 | 6.924 | 6.857 | 6.900 | 42,413 | +0.03(+0.49%) |
Jul 11, 2011 | 6.866 | 6.920 | 6.866 | 6.866 | 32,950 | -0.02(-0.28%) |
Jul 08, 2011 | 6.910 | 6.910 | 6.857 | 6.886 | 42,759 | -0.00(-0.05%) |
Jul 07, 2011 | 6.895 | 6.929 | 6.876 | 6.889 | 41,651 | +0.02(+0.33%) |
Jul 06, 2011 | 6.823 | 6.891 | 6.823 | 6.866 | 37,173 | -0.00(-0.07%) |
Jul 05, 2011 | 6.842 | 6.876 | 6.834 | 6.871 | 24,292 | +0.07(+1.07%) |
Jul 01, 2011 | 6.794 | 6.840 | 6.765 | 6.799 | 35,421 | +0.06(+0.86%) |
Jun 30, 2011 | 6.847 | 6.847 | 6.722 | 6.741 | 80,570 | -0.08(-1.13%) |
Jun 29, 2011 | 6.871 | 6.895 | 6.789 | 6.818 | 78,953 | -0.04(-0.63%) |
Jun 28, 2011 | 6.857 | 6.862 | 6.837 | 6.862 | 26,363 | +0.02(+0.35%) |
Jun 27, 2011 | 6.857 | 6.857 | 6.823 | 6.837 | 32,128 | -0.02(-0.28%) |
Jun 24, 2011 | 6.905 | 6.905 | 6.852 | 6.857 | 21,672 | -0.03(-0.49%) |
Jun 23, 2011 | 6.813 | 6.905 | 6.770 | 6.891 | 45,619 | +0.09(+1.28%) |
Jun 22, 2011 | 6.765 | 6.804 | 6.765 | 6.804 | 28,883 | +0.07(+1.00%) |
Jun 21, 2011 | 6.736 | 6.775 | 6.726 | 6.736 | 23,697 | -0.01(-0.21%) |
Jun 20, 2011 | 6.741 | 6.755 | 6.736 | 6.750 | 19,970 | +0.00(+0.07%) |
Jun 17, 2011 | 6.731 | 6.746 | 6.683 | 6.746 | 25,758 | +0.03(+0.50%) |
Jun 16, 2011 | 6.818 | 6.818 | 6.678 | 6.712 | 88,498 | -0.06(-0.86%) |
Jun 15, 2011 | 6.741 | 6.833 | 6.736 | 6.770 | 36,771 | -0.01(-0.07%) |
Jun 14, 2011 | 6.707 | 6.775 | 6.702 | 6.775 | 30,467 | +0.10(+1.52%) |
Jun 13, 2011 | 6.693 | 6.717 | 6.673 | 6.673 | 49,878 | +0.01(+0.17%) |
Jun 10, 2011 | 6.815 | 6.825 | 6.662 | 6.662 | 74,568 | -0.12(-1.70%) |
Jun 09, 2011 | 6.762 | 6.820 | 6.762 | 6.777 | 37,425 | +0.00(+0.02%) |
Jun 08, 2011 | 6.786 | 6.791 | 6.758 | 6.775 | 34,335 | +0.02(+0.26%) |
Jun 07, 2011 | 6.806 | 6.806 | 6.758 | 6.758 | 51,370 | -0.05(-0.71%) |
Jun 06, 2011 | 6.767 | 6.806 | 6.719 | 6.806 | 47,194 | +0.03(+0.50%) |
Jun 03, 2011 | 6.729 | 6.786 | 6.729 | 6.772 | 66,988 | +0.15(+2.32%) |
May 24, 2011 | 6.561 | 6.649 | 6.561 | 6.618 | 70,134 | +0.06(+0.95%) |
May 23, 2011 | 6.527 | 6.575 | 6.527 | 6.556 | 36,231 | +0.00(+0.00%) |
May 20, 2011 | 6.532 | 6.566 | 6.532 | 6.556 | 31,430 | +0.01(+0.22%) |
May 19, 2011 | 6.494 | 6.550 | 6.484 | 6.542 | 149,879 | +0.06(+0.88%) |
May 18, 2011 | 6.446 | 6.494 | 6.446 | 6.485 | 59,554 | +0.04(+0.55%) |
May 17, 2011 | 6.474 | 6.489 | 6.431 | 6.450 | 78,400 | -0.02(-0.24%) |
May 16, 2011 | 6.494 | 6.498 | 6.436 | 6.465 | 33,795 | -0.01(-0.09%) |
May 13, 2011 | 6.498 | 6.513 | 6.455 | 6.471 | 30,815 | +0.00(+0.01%) |
May 12, 2011 | 6.479 | 6.512 | 6.455 | 6.470 | 31,755 | +0.02(+0.26%) |
May 11, 2011 | 6.425 | 6.453 | 6.406 | 6.453 | 40,231 | +0.06(+0.89%) |
May 10, 2011 | 6.320 | 6.396 | 6.320 | 6.396 | 49,932 | +0.04(+0.68%) |
May 09, 2011 | 6.358 | 6.387 | 6.329 | 6.353 | 32,759 | +0.03(+0.45%) |
May 06, 2011 | 6.320 | 6.348 | 6.320 | 6.325 | 39,937 | +0.00(+0.08%) |
May 05, 2011 | 6.277 | 6.325 | 6.263 | 6.320 | 62,912 | +0.05(+0.87%) |
May 04, 2011 | 6.229 | 6.282 | 6.220 | 6.265 | 106,005 | +0.02(+0.35%) |
May 03, 2011 | 6.229 | 6.258 | 6.224 | 6.243 | 61,465 | +0.00(+0.00%) |
May 02, 2011 | 6.243 | 6.253 | 6.243 | 6.243 | 63,339 | +0.00(+0.00%) |
Apr 29, 2011 | 6.234 | 6.243 | 6.224 | 6.243 | 56,484 | +0.01(+0.15%) |
Apr 28, 2011 | 6.220 | 6.239 | 6.220 | 6.234 | 22,466 | +0.01(+0.15%) |
Apr 27, 2011 | 6.243 | 6.243 | 6.210 | 6.224 | 91,035 | -0.01(-0.15%) |
Apr 26, 2011 | 6.220 | 6.235 | 6.205 | 6.234 | 34,503 | +0.02(+0.38%) |
Apr 25, 2011 | 6.210 | 6.220 | 6.201 | 6.210 | 62,224 | -0.01(-0.15%) |
Apr 21, 2011 | 6.234 | 6.253 | 6.186 | 6.220 | 28,513 | -0.03(-0.53%) |
Apr 20, 2011 | 6.258 | 6.267 | 6.224 | 6.253 | 37,941 | +0.02(+0.38%) |
Apr 19, 2011 | 6.210 | 6.229 | 6.201 | 6.229 | 26,467 | +0.00(+0.00%) |
Apr 18, 2011 | 6.196 | 6.229 | 6.186 | 6.229 | 50,355 | +0.03(+0.46%) |
Apr 15, 2011 | 6.177 | 6.215 | 6.172 | 6.201 | 18,489 | +0.01(+0.23%) |
Apr 14, 2011 | 6.177 | 6.196 | 6.177 | 6.186 | 22,431 | +0.00(+0.00%) |
Apr 13, 2011 | 6.191 | 6.201 | 6.158 | 6.186 | 27,672 | +0.01(+0.11%) |
Apr 12, 2011 | 6.208 | 6.208 | 6.099 | 6.180 | 116,893 | -0.02(-0.38%) |
Apr 11, 2011 | 6.184 | 6.227 | 6.184 | 6.203 | 43,421 | +0.03(+0.51%) |
Apr 08, 2011 | 6.189 | 6.189 | 6.161 | 6.172 | 20,789 | -0.02(-0.28%) |
Apr 07, 2011 | 6.217 | 6.217 | 6.189 | 6.189 | 28,210 | -0.01(-0.15%) |
Apr 06, 2011 | 6.222 | 6.222 | 6.199 | 6.199 | 89,332 | -0.01(-0.23%) |
Apr 05, 2011 | 6.274 | 6.274 | 6.213 | 6.213 | 54,951 | -0.03(-0.53%) |
Apr 04, 2011 | 6.284 | 6.284 | 6.241 | 6.246 | 38,234 | -0.00(-0.08%) |
Apr 01, 2011 | 6.284 | 6.289 | 6.251 | 6.251 | 23,543 | +0.00(+0.00%) |
Mar 31, 2011 | 6.317 | 6.326 | 6.236 | 6.251 | 69,931 | -0.08(-1.27%) |
Mar 30, 2011 | 6.336 | 6.336 | 6.326 | 6.331 | 66,369 | -0.06(-0.89%) |
Mar 29, 2011 | 6.388 | 6.398 | 6.360 | 6.388 | 22,070 | +0.02(+0.37%) |
Mar 28, 2011 | 6.369 | 6.407 | 6.350 | 6.364 | 23,659 | +0.03(+0.45%) |
Mar 25, 2011 | 6.331 | 6.393 | 6.331 | 6.336 | 37,033 | -0.03(-0.52%) |
Mar 24, 2011 | 6.331 | 6.379 | 6.331 | 6.369 | 49,874 | +0.02(+0.30%) |
Mar 23, 2011 | 6.341 | 6.393 | 6.312 | 6.350 | 33,726 | +0.05(+0.75%) |
Mar 22, 2011 | 6.289 | 6.398 | 6.284 | 6.303 | 125,804 | +0.01(+0.15%) |
Mar 21, 2011 | 6.303 | 6.310 | 6.284 | 6.293 | 162,221 | +0.00(+0.08%) |
Mar 18, 2011 | 6.279 | 6.345 | 6.255 | 6.289 | 91,433 | +0.05(+0.76%) |
Mar 17, 2011 | 6.232 | 6.255 | 6.208 | 6.241 | 119,936 | +0.04(+0.61%) |
Mar 16, 2011 | 6.170 | 6.203 | 6.161 | 6.203 | 64,356 | +0.02(+0.38%) |
Mar 15, 2011 | 6.156 | 6.203 | 6.156 | 6.180 | 91,467 | +0.01(+0.15%) |
Mar 14, 2011 | 6.118 | 6.170 | 6.118 | 6.170 | 33,944 | +0.03(+0.46%) |
Mar 11, 2011 | 6.137 | 6.142 | 6.123 | 6.142 | 44,037 | +0.01(+0.19%) |
Mar 10, 2011 | 6.097 | 6.140 | 6.074 | 6.130 | 93,348 | +0.01(+0.15%) |
Mar 09, 2011 | 6.140 | 6.173 | 6.102 | 6.121 | 120,999 | +0.01(+0.10%) |
Mar 08, 2011 | 6.041 | 6.121 | 6.041 | 6.115 | 66,634 | +0.05(+0.75%) |
Mar 07, 2011 | 6.017 | 6.069 | 6.017 | 6.069 | 59,757 | +0.04(+0.62%) |
Mar 04, 2011 | 6.074 | 6.074 | 6.027 | 6.031 | 146,611 | -0.01(-0.16%) |
Mar 03, 2011 | 6.017 | 6.069 | 6.017 | 6.041 | 93,350 | +0.00(+0.08%) |
Mar 02, 2011 | 6.017 | 6.050 | 5.973 | 6.036 | 108,181 | +0.04(+0.71%) |