Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.775 | 6.802 | 6.740 | 6.747 | 123,202 | +0.03(+0.41%) |
Mar 29, 2012 | 6.737 | 6.737 | 6.689 | 6.720 | 161,139 | -0.05(-0.76%) |
Mar 28, 2012 | 6.785 | 6.799 | 6.754 | 6.771 | 112,607 | -0.03(-0.46%) |
Mar 27, 2012 | 6.785 | 6.816 | 6.768 | 6.802 | 146,150 | +0.03(+0.51%) |
Mar 26, 2012 | 6.771 | 6.806 | 6.759 | 6.768 | 170,866 | +0.04(+0.61%) |
Mar 23, 2012 | 6.720 | 6.744 | 6.706 | 6.727 | 148,092 | -0.02(-0.36%) |
Mar 22, 2012 | 6.730 | 6.764 | 6.730 | 6.751 | 124,713 | -0.04(-0.61%) |
Mar 21, 2012 | 6.802 | 6.820 | 6.758 | 6.792 | 193,411 | -0.02(-0.27%) |
Mar 20, 2012 | 6.810 | 6.831 | 6.756 | 6.810 | 254,970 | -0.02(-0.30%) |
Mar 19, 2012 | 6.800 | 6.845 | 6.800 | 6.831 | 225,215 | +0.02(+0.25%) |
Mar 16, 2012 | 6.793 | 6.824 | 6.786 | 6.814 | 163,734 | +0.04(+0.61%) |
Mar 15, 2012 | 6.742 | 6.775 | 6.728 | 6.773 | 147,174 | +0.06(+0.87%) |
Mar 14, 2012 | 6.690 | 6.725 | 6.673 | 6.714 | 260,481 | +0.01(+0.15%) |
Mar 13, 2012 | 6.646 | 6.704 | 6.639 | 6.704 | 168,798 | +0.07(+1.08%) |
Mar 12, 2012 | 6.622 | 6.639 | 6.612 | 6.632 | 124,440 | -0.01(-0.10%) |
Mar 09, 2012 | 6.636 | 6.663 | 6.629 | 6.639 | 137,453 | +0.00(+0.05%) |
Mar 08, 2012 | 6.663 | 6.677 | 6.629 | 6.636 | 173,186 | +0.04(+0.56%) |
Mar 07, 2012 | 6.574 | 6.608 | 6.543 | 6.599 | 202,082 | +0.03(+0.43%) |
Mar 06, 2012 | 6.629 | 6.629 | 6.481 | 6.571 | 327,354 | -0.15(-2.19%) |
Mar 05, 2012 | 6.687 | 6.718 | 6.636 | 6.718 | 186,097 | +0.03(+0.46%) |
Mar 02, 2012 | 6.680 | 6.697 | 6.670 | 6.687 | 113,026 | -0.02(-0.26%) |
Mar 01, 2012 | 6.690 | 6.711 | 6.684 | 6.704 | 126,755 | +0.04(+0.57%) |
Feb 29, 2012 | 6.721 | 6.742 | 6.646 | 6.666 | 233,911 | -0.03(-0.41%) |
Feb 28, 2012 | 6.653 | 6.694 | 6.643 | 6.694 | 120,073 | +0.04(+0.57%) |
Feb 27, 2012 | 6.646 | 6.673 | 6.599 | 6.656 | 223,344 | -0.03(-0.46%) |
Feb 24, 2012 | 6.646 | 6.694 | 6.632 | 6.687 | 210,570 | +0.07(+1.09%) |
Feb 23, 2012 | 6.581 | 6.622 | 6.564 | 6.615 | 124,268 | +0.02(+0.26%) |
Feb 22, 2012 | 6.591 | 6.601 | 6.553 | 6.598 | 260,922 | +0.01(+0.10%) |
Feb 21, 2012 | 6.639 | 6.649 | 6.591 | 6.591 | 284,680 | -0.04(-0.67%) |
Feb 17, 2012 | 6.622 | 6.636 | 6.601 | 6.636 | 280,272 | +0.05(+0.82%) |
Feb 16, 2012 | 6.555 | 6.599 | 6.555 | 6.582 | 275,522 | +0.03(+0.42%) |
Feb 15, 2012 | 6.633 | 6.636 | 6.555 | 6.555 | 241,593 | -0.04(-0.62%) |
Feb 14, 2012 | 6.606 | 6.626 | 6.562 | 6.596 | 217,400 | -0.04(-0.67%) |
Feb 13, 2012 | 6.599 | 6.667 | 6.599 | 6.640 | 182,396 | +0.08(+1.19%) |
Feb 10, 2012 | 6.633 | 6.633 | 6.555 | 6.562 | 281,631 | -0.13(-1.93%) |
Feb 09, 2012 | 6.664 | 6.691 | 6.626 | 6.691 | 270,700 | +0.04(+0.67%) |
Feb 08, 2012 | 6.613 | 6.657 | 6.606 | 6.647 | 182,696 | +0.03(+0.41%) |
Feb 07, 2012 | 6.545 | 6.623 | 6.545 | 6.619 | 205,362 | +0.05(+0.73%) |
Feb 06, 2012 | 6.517 | 6.585 | 6.517 | 6.572 | 157,307 | +0.02(+0.26%) |
Feb 03, 2012 | 6.538 | 6.589 | 6.531 | 6.555 | 234,357 | +0.06(+0.97%) |
Feb 02, 2012 | 6.493 | 6.521 | 6.473 | 6.492 | 253,012 | +0.01(+0.08%) |
Feb 01, 2012 | 6.442 | 6.521 | 6.442 | 6.487 | 194,076 | +0.09(+1.33%) |
Jan 31, 2012 | 6.384 | 6.425 | 6.371 | 6.402 | 162,335 | +0.04(+0.64%) |
Jan 30, 2012 | 6.303 | 6.364 | 6.288 | 6.361 | 205,350 | -0.01(-0.21%) |
Jan 27, 2012 | 6.347 | 6.381 | 6.320 | 6.374 | 253,197 | +0.03(+0.48%) |
Jan 26, 2012 | 6.350 | 6.384 | 6.324 | 6.344 | 225,881 | +0.01(+0.16%) |
Jan 25, 2012 | 6.235 | 6.340 | 6.228 | 6.333 | 146,071 | +0.09(+1.42%) |
Jan 24, 2012 | 6.252 | 6.262 | 6.201 | 6.245 | 162,276 | -0.03(-0.43%) |
Jan 23, 2012 | 6.258 | 6.323 | 6.255 | 6.272 | 204,648 | +0.03(+0.49%) |
Jan 20, 2012 | 6.207 | 6.258 | 6.201 | 6.241 | 233,547 | +0.02(+0.27%) |
Jan 19, 2012 | 6.133 | 6.231 | 6.133 | 6.224 | 223,015 | +0.11(+1.73%) |
Jan 18, 2012 | 6.054 | 6.129 | 6.054 | 6.119 | 182,631 | +0.06(+1.07%) |
Jan 17, 2012 | 6.064 | 6.111 | 6.051 | 6.054 | 304,885 | +0.04(+0.62%) |
Jan 13, 2012 | 6.027 | 6.043 | 5.979 | 6.017 | 193,709 | -0.07(-1.12%) |
Jan 12, 2012 | 6.061 | 6.112 | 6.027 | 6.085 | 170,320 | +0.04(+0.68%) |
Jan 11, 2012 | 6.054 | 6.071 | 6.030 | 6.044 | 141,419 | -0.03(-0.45%) |
Jan 10, 2012 | 6.027 | 6.095 | 6.027 | 6.071 | 256,815 | +0.10(+1.60%) |
Jan 09, 2012 | 5.959 | 5.996 | 5.955 | 5.976 | 199,430 | +0.02(+0.26%) |
Jan 06, 2012 | 5.915 | 5.983 | 5.915 | 5.961 | 183,791 | +0.02(+0.32%) |
Jan 05, 2012 | 5.864 | 5.942 | 5.850 | 5.942 | 161,139 | +0.02(+0.35%) |
Jan 04, 2012 | 5.857 | 5.921 | 5.846 | 5.921 | 278,151 | +0.13(+2.29%) |
Dec 30, 2011 | 5.772 | 5.812 | 5.755 | 5.789 | 215,491 | +0.04(+0.65%) |
Dec 29, 2011 | 5.703 | 5.761 | 5.700 | 5.751 | 236,651 | +0.04(+0.72%) |
Dec 28, 2011 | 5.826 | 5.826 | 5.683 | 5.710 | 641,543 | -0.10(-1.78%) |
Dec 27, 2011 | 5.756 | 5.814 | 5.756 | 5.814 | 142,235 | +0.03(+0.59%) |
Dec 23, 2011 | 5.712 | 5.783 | 5.712 | 5.780 | 142,524 | +0.12(+2.15%) |
Dec 21, 2011 | 5.611 | 5.665 | 5.557 | 5.658 | 180,364 | +0.04(+0.76%) |
Dec 20, 2011 | 5.575 | 5.629 | 5.575 | 5.615 | 347,345 | +0.13(+2.39%) |
Dec 19, 2011 | 5.578 | 5.588 | 5.477 | 5.484 | 148,901 | -0.08(-1.39%) |
Dec 16, 2011 | 5.551 | 5.575 | 5.527 | 5.561 | 228,500 | +0.02(+0.42%) |
Dec 15, 2011 | 5.592 | 5.622 | 5.531 | 5.538 | 325,643 | -0.01(-0.18%) |
Dec 14, 2011 | 5.548 | 5.598 | 5.511 | 5.548 | 194,831 | -0.05(-0.84%) |
Dec 13, 2011 | 5.692 | 5.753 | 5.585 | 5.595 | 145,539 | -0.09(-1.54%) |
Dec 12, 2011 | 5.756 | 5.756 | 5.645 | 5.682 | 118,794 | -0.14(-2.48%) |
Dec 09, 2011 | 5.736 | 5.833 | 5.736 | 5.827 | 183,022 | +0.11(+1.94%) |
Dec 08, 2011 | 5.783 | 5.820 | 5.699 | 5.716 | 142,442 | -0.15(-2.52%) |
Dec 07, 2011 | 5.766 | 5.880 | 5.763 | 5.864 | 174,315 | +0.03(+0.52%) |
Dec 06, 2011 | 5.837 | 5.854 | 5.790 | 5.833 | 197,413 | +0.02(+0.29%) |
Dec 05, 2011 | 5.810 | 5.877 | 5.789 | 5.817 | 169,992 | +0.05(+0.93%) |
Dec 02, 2011 | 5.766 | 5.805 | 5.755 | 5.763 | 136,130 | +0.04(+0.76%) |
Dec 01, 2011 | 5.743 | 5.773 | 5.702 | 5.719 | 146,236 | +0.00(+0.00%) |
Nov 30, 2011 | 5.696 | 5.736 | 5.659 | 5.719 | 337,396 | +0.23(+4.10%) |
Nov 29, 2011 | 5.441 | 5.511 | 5.441 | 5.494 | 204,175 | +0.04(+0.74%) |
Nov 28, 2011 | 5.558 | 5.558 | 5.427 | 5.454 | 295,125 | +0.09(+1.75%) |
Nov 25, 2011 | 5.383 | 5.407 | 5.360 | 5.360 | 134,593 | -0.03(-0.56%) |
Nov 23, 2011 | 5.417 | 5.434 | 5.360 | 5.390 | 197,955 | -0.11(-1.95%) |
Nov 22, 2011 | 5.474 | 5.524 | 5.467 | 5.498 | 134,543 | -0.00(-0.06%) |
Nov 21, 2011 | 5.548 | 5.548 | 5.430 | 5.501 | 369,499 | -0.14(-2.46%) |
Nov 18, 2011 | 5.700 | 5.700 | 5.640 | 5.640 | 175,730 | +0.01(+0.12%) |
Nov 17, 2011 | 5.756 | 5.770 | 5.620 | 5.633 | 244,018 | -0.14(-2.37%) |
Nov 16, 2011 | 5.793 | 5.850 | 5.760 | 5.770 | 170,414 | -0.07(-1.20%) |
Nov 15, 2011 | 5.820 | 5.873 | 5.786 | 5.840 | 183,460 | -0.01(-0.17%) |
Nov 14, 2011 | 5.890 | 5.890 | 5.817 | 5.850 | 186,252 | -0.05(-0.79%) |
Nov 11, 2011 | 5.887 | 5.937 | 5.880 | 5.897 | 195,840 | +0.10(+1.73%) |
Nov 10, 2011 | 5.820 | 5.867 | 5.776 | 5.796 | 170,477 | +0.05(+0.81%) |
Nov 09, 2011 | 5.813 | 5.867 | 5.743 | 5.750 | 324,776 | -0.23(-3.90%) |
Nov 08, 2011 | 5.943 | 6.000 | 5.890 | 5.983 | 204,914 | +0.09(+1.53%) |
Nov 07, 2011 | 5.883 | 5.907 | 5.830 | 5.893 | 137,699 | -0.00(-0.06%) |
Nov 04, 2011 | 5.883 | 5.920 | 5.837 | 5.897 | 167,413 | -0.06(-0.95%) |
Nov 03, 2011 | 5.940 | 5.983 | 5.857 | 5.953 | 248,345 | +0.08(+1.31%) |
Nov 02, 2011 | 5.843 | 5.900 | 5.827 | 5.877 | 199,888 | +0.08(+1.38%) |
Nov 01, 2011 | 5.746 | 5.843 | 5.636 | 5.796 | 357,494 | -0.18(-2.96%) |
Oct 31, 2011 | 6.030 | 6.067 | 5.950 | 5.973 | 340,805 | -0.16(-2.61%) |
Oct 28, 2011 | 6.040 | 6.133 | 6.040 | 6.133 | 289,152 | +0.04(+0.66%) |
Oct 27, 2011 | 6.100 | 6.180 | 6.087 | 6.093 | 370,687 | +0.19(+3.16%) |
Oct 26, 2011 | 5.910 | 5.917 | 5.803 | 5.907 | 136,110 | +0.07(+1.26%) |
Oct 25, 2011 | 5.880 | 5.897 | 5.820 | 5.833 | 202,437 | -0.13(-2.18%) |
Oct 24, 2011 | 5.917 | 5.970 | 5.903 | 5.963 | 183,124 | +0.07(+1.25%) |
Oct 21, 2011 | 5.863 | 5.897 | 5.843 | 5.890 | 284,163 | +0.15(+2.56%) |
Oct 20, 2011 | 5.776 | 5.776 | 5.640 | 5.743 | 174,927 | -0.01(-0.19%) |
Oct 19, 2011 | 5.794 | 5.827 | 5.721 | 5.754 | 233,519 | -0.04(-0.69%) |
Oct 18, 2011 | 5.705 | 5.824 | 5.608 | 5.794 | 181,417 | +0.10(+1.75%) |
Oct 17, 2011 | 5.811 | 5.811 | 5.665 | 5.695 | 186,884 | -0.12(-2.11%) |
Oct 14, 2011 | 5.814 | 5.830 | 5.767 | 5.817 | 177,954 | +0.11(+1.97%) |
Oct 13, 2011 | 5.695 | 5.731 | 5.625 | 5.705 | 107,723 | -0.04(-0.75%) |
Oct 12, 2011 | 5.705 | 5.793 | 5.685 | 5.748 | 195,698 | +0.11(+1.94%) |
Oct 11, 2011 | 5.608 | 5.665 | 5.582 | 5.638 | 118,074 | +0.01(+0.18%) |
Oct 10, 2011 | 5.542 | 5.661 | 5.542 | 5.628 | 97,538 | +0.15(+2.78%) |
Oct 07, 2011 | 5.652 | 5.652 | 5.433 | 5.476 | 133,067 | -0.00(-0.06%) |
Oct 06, 2011 | 5.410 | 5.499 | 5.340 | 5.479 | 143,756 | +0.08(+1.41%) |
Oct 05, 2011 | 5.188 | 5.403 | 5.188 | 5.403 | 256,104 | +0.21(+3.95%) |
Oct 04, 2011 | 5.122 | 5.204 | 5.016 | 5.198 | 225,528 | -0.03(-0.51%) |
Oct 03, 2011 | 5.373 | 5.426 | 5.224 | 5.224 | 272,867 | -0.19(-3.49%) |
Sep 30, 2011 | 5.546 | 5.546 | 5.367 | 5.413 | 296,385 | -0.17(-2.97%) |
Sep 29, 2011 | 5.618 | 5.668 | 5.496 | 5.579 | 160,700 | +0.05(+0.96%) |
Sep 28, 2011 | 5.655 | 5.661 | 5.519 | 5.526 | 158,717 | -0.10(-1.71%) |
Sep 27, 2011 | 5.665 | 5.731 | 5.612 | 5.622 | 257,287 | +0.12(+2.17%) |
Sep 26, 2011 | 5.466 | 5.519 | 5.403 | 5.502 | 213,239 | +0.06(+1.16%) |
Sep 23, 2011 | 5.466 | 5.483 | 5.353 | 5.440 | 286,432 | -0.03(-0.48%) |
Sep 22, 2011 | 5.522 | 5.529 | 5.433 | 5.466 | 199,142 | -0.23(-4.01%) |
Sep 21, 2011 | 5.844 | 5.877 | 5.695 | 5.695 | 165,678 | -0.16(-2.68%) |
Sep 20, 2011 | 5.888 | 5.934 | 5.833 | 5.851 | 158,997 | -0.01(-0.17%) |
Sep 19, 2011 | 5.858 | 5.871 | 5.786 | 5.861 | 141,485 | -0.10(-1.66%) |
Sep 16, 2011 | 5.983 | 6.009 | 5.932 | 5.960 | 130,197 | -0.01(-0.22%) |
Sep 15, 2011 | 5.940 | 5.983 | 5.930 | 5.973 | 103,372 | +0.08(+1.28%) |
Sep 14, 2011 | 5.842 | 5.924 | 5.782 | 5.897 | 136,845 | +0.07(+1.24%) |
Sep 13, 2011 | 5.825 | 5.884 | 5.792 | 5.825 | 258,471 | +0.00(+0.00%) |
Sep 12, 2011 | 5.749 | 5.825 | 5.700 | 5.825 | 149,224 | -0.02(-0.39%) |
Sep 09, 2011 | 5.914 | 5.914 | 5.782 | 5.848 | 174,414 | -0.15(-2.58%) |
Sep 08, 2011 | 6.003 | 6.072 | 5.973 | 6.003 | 121,944 | -0.05(-0.76%) |
Sep 07, 2011 | 5.986 | 6.069 | 5.983 | 6.049 | 189,434 | +0.10(+1.60%) |
Sep 06, 2011 | 5.772 | 5.953 | 5.759 | 5.953 | 130,893 | -0.06(-1.04%) |
Sep 02, 2011 | 6.072 | 6.072 | 5.927 | 6.016 | 188,930 | -0.15(-2.40%) |
Sep 01, 2011 | 6.236 | 6.243 | 6.154 | 6.164 | 152,932 | -0.04(-0.58%) |
Aug 31, 2011 | 6.240 | 6.283 | 6.181 | 6.200 | 135,648 | +0.03(+0.48%) |
Aug 30, 2011 | 6.144 | 6.191 | 6.075 | 6.171 | 59,243 | +0.01(+0.16%) |
Aug 29, 2011 | 6.102 | 6.174 | 6.082 | 6.161 | 245,411 | +0.13(+2.07%) |
Aug 26, 2011 | 5.904 | 6.039 | 5.795 | 6.036 | 195,642 | +0.06(+1.05%) |
Aug 25, 2011 | 6.055 | 6.082 | 5.917 | 5.973 | 157,025 | -0.05(-0.87%) |
Aug 24, 2011 | 5.944 | 6.041 | 5.917 | 6.026 | 152,266 | +0.10(+1.63%) |
Aug 23, 2011 | 5.743 | 5.940 | 5.713 | 5.929 | 232,682 | +0.23(+3.96%) |
Aug 22, 2011 | 5.888 | 5.904 | 5.700 | 5.703 | 227,468 | -0.06(-0.99%) |
Aug 19, 2011 | 5.777 | 5.947 | 5.744 | 5.760 | 295,031 | -0.14(-2.38%) |
Aug 18, 2011 | 6.032 | 6.038 | 5.816 | 5.901 | 309,958 | -0.29(-4.70%) |
Aug 17, 2011 | 6.169 | 6.221 | 6.125 | 6.192 | 316,342 | +0.05(+0.74%) |
Aug 16, 2011 | 6.202 | 6.231 | 6.061 | 6.146 | 123,133 | -0.09(-1.42%) |
Aug 15, 2011 | 6.149 | 6.254 | 6.146 | 6.234 | 98,133 | +0.18(+3.03%) |
Aug 12, 2011 | 6.077 | 6.100 | 6.002 | 6.051 | 179,670 | +0.04(+0.65%) |
Aug 11, 2011 | 5.754 | 6.068 | 5.711 | 6.012 | 276,865 | +0.30(+5.33%) |
Aug 10, 2011 | 5.662 | 5.829 | 5.656 | 5.708 | 416,128 | -0.14(-2.35%) |
Aug 09, 2011 | 5.858 | 5.849 | 5.473 | 5.845 | 522,585 | +0.22(+3.95%) |
Aug 08, 2011 | 5.858 | 5.914 | 5.594 | 5.623 | 480,556 | -0.49(-8.07%) |
Aug 05, 2011 | 6.290 | 6.519 | 5.924 | 6.117 | 537,634 | -0.16(-2.50%) |
Aug 04, 2011 | 6.502 | 6.545 | 6.247 | 6.274 | 322,518 | -0.38(-5.65%) |
Aug 03, 2011 | 6.597 | 6.650 | 6.457 | 6.650 | 304,712 | +0.03(+0.49%) |
Aug 02, 2011 | 6.708 | 6.757 | 6.610 | 6.617 | 226,262 | -0.16(-2.32%) |
Aug 01, 2011 | 6.846 | 6.885 | 6.742 | 6.774 | 119,239 | -0.01(-0.11%) |
Jul 29, 2011 | 6.784 | 6.826 | 6.741 | 6.781 | 140,590 | -0.10(-1.51%) |
Jul 28, 2011 | 6.937 | 6.973 | 6.869 | 6.885 | 72,430 | -0.06(-0.85%) |
Jul 27, 2011 | 7.048 | 7.048 | 6.944 | 6.944 | 325,109 | -0.14(-1.98%) |
Jul 26, 2011 | 7.111 | 7.111 | 6.914 | 7.084 | 299,733 | -0.02(-0.23%) |
Jul 25, 2011 | 7.120 | 7.150 | 7.078 | 7.101 | 64,462 | -0.06(-0.87%) |
Jul 22, 2011 | 7.169 | 7.169 | 7.163 | 7.163 | 101,755 | +0.03(+0.41%) |
Jul 21, 2011 | 7.048 | 7.143 | 7.029 | 7.133 | 124,678 | +0.13(+1.92%) |
Jul 20, 2011 | 7.032 | 7.035 | 6.980 | 6.999 | 103,948 | -0.01(-0.11%) |
Jul 19, 2011 | 6.952 | 7.007 | 6.952 | 7.007 | 126,083 | +0.09(+1.27%) |
Jul 18, 2011 | 6.958 | 6.958 | 6.867 | 6.919 | 66,523 | -0.04(-0.56%) |
Jul 15, 2011 | 6.978 | 7.000 | 6.939 | 6.958 | 69,374 | +0.01(+0.09%) |
Jul 14, 2011 | 7.020 | 7.039 | 6.932 | 6.952 | 85,382 | -0.04(-0.56%) |
Jul 13, 2011 | 6.968 | 7.085 | 6.968 | 6.991 | 72,526 | +0.04(+0.51%) |
Jul 12, 2011 | 6.978 | 6.997 | 6.939 | 6.955 | 106,273 | -0.02(-0.34%) |
Jul 11, 2011 | 7.017 | 7.079 | 6.958 | 6.978 | 101,706 | -0.15(-2.09%) |
Jul 08, 2011 | 7.137 | 7.163 | 7.023 | 7.127 | 204,517 | -0.09(-1.26%) |
Jul 07, 2011 | 7.209 | 7.235 | 7.202 | 7.218 | 139,077 | +0.07(+0.91%) |
Jul 06, 2011 | 7.140 | 7.170 | 7.105 | 7.153 | 144,853 | +0.01(+0.18%) |
Jul 05, 2011 | 7.127 | 7.157 | 7.105 | 7.140 | 118,569 | -0.01(-0.18%) |
Jul 01, 2011 | 7.040 | 7.153 | 7.023 | 7.153 | 88,602 | +0.10(+1.38%) |
Jun 30, 2011 | 7.004 | 7.059 | 7.004 | 7.056 | 99,760 | +0.08(+1.12%) |
Jun 29, 2011 | 6.926 | 6.978 | 6.893 | 6.978 | 54,424 | +0.10(+1.47%) |
Jun 28, 2011 | 6.792 | 6.880 | 6.789 | 6.877 | 64,250 | +0.11(+1.68%) |
Jun 27, 2011 | 6.711 | 6.792 | 6.672 | 6.763 | 102,100 | +0.07(+1.02%) |
Jun 24, 2011 | 6.805 | 6.825 | 6.666 | 6.695 | 144,253 | -0.11(-1.67%) |
Jun 23, 2011 | 6.698 | 6.809 | 6.659 | 6.809 | 154,476 | +0.02(+0.34%) |
Jun 22, 2011 | 6.809 | 6.877 | 6.786 | 6.786 | 118,120 | -0.06(-0.90%) |
Jun 21, 2011 | 6.779 | 6.856 | 6.779 | 6.848 | 87,334 | +0.10(+1.53%) |
Jun 20, 2011 | 6.751 | 6.764 | 6.738 | 6.745 | 78,003 | +0.04(+0.53%) |
Jun 17, 2011 | 6.793 | 6.793 | 6.686 | 6.709 | 85,404 | +0.00(+0.00%) |
Jun 16, 2011 | 6.722 | 6.783 | 6.612 | 6.709 | 161,079 | -0.03(-0.43%) |
Jun 15, 2011 | 6.848 | 6.851 | 6.719 | 6.738 | 112,865 | -0.15(-2.16%) |
Jun 14, 2011 | 6.887 | 6.926 | 6.887 | 6.887 | 120,201 | +0.06(+0.85%) |
Jun 13, 2011 | 6.874 | 6.893 | 6.787 | 6.829 | 190,216 | -0.05(-0.75%) |
Jun 10, 2011 | 6.994 | 6.994 | 6.877 | 6.880 | 80,660 | -0.13(-1.89%) |
Jun 09, 2011 | 6.935 | 7.032 | 6.932 | 7.013 | 57,062 | +0.08(+1.21%) |
Jun 08, 2011 | 6.932 | 6.977 | 6.903 | 6.929 | 56,499 | -0.03(-0.42%) |
Jun 07, 2011 | 6.945 | 6.992 | 6.945 | 6.958 | 122,985 | +0.04(+0.56%) |
Jun 06, 2011 | 6.952 | 6.974 | 6.906 | 6.919 | 157,525 | -0.05(-0.78%) |
Jun 03, 2011 | 6.952 | 7.022 | 6.935 | 6.974 | 110,997 | +0.04(+0.51%) |
May 24, 2011 | 6.958 | 6.997 | 6.916 | 6.939 | 122,552 | -0.03(-0.37%) |
May 23, 2011 | 7.042 | 7.042 | 6.945 | 6.965 | 73,160 | -0.10(-1.43%) |
May 20, 2011 | 7.123 | 7.129 | 7.032 | 7.066 | 94,911 | -0.04(-0.59%) |
May 19, 2011 | 7.079 | 7.108 | 7.040 | 7.108 | 109,596 | +0.04(+0.50%) |
May 18, 2011 | 7.018 | 7.073 | 6.999 | 7.073 | 85,264 | +0.06(+0.87%) |
May 17, 2011 | 7.034 | 7.037 | 6.950 | 7.011 | 169,956 | -0.05(-0.68%) |
May 16, 2011 | 7.130 | 7.130 | 7.056 | 7.060 | 57,094 | -0.05(-0.77%) |
May 13, 2011 | 7.182 | 7.182 | 7.069 | 7.114 | 60,667 | -0.07(-0.94%) |
May 12, 2011 | 7.118 | 7.182 | 7.076 | 7.182 | 56,964 | +0.02(+0.31%) |
May 11, 2011 | 7.204 | 7.204 | 7.118 | 7.159 | 105,586 | -0.04(-0.54%) |
May 10, 2011 | 7.185 | 7.209 | 7.166 | 7.198 | 81,822 | +0.05(+0.67%) |
May 09, 2011 | 7.089 | 7.156 | 7.089 | 7.150 | 122,761 | +0.03(+0.45%) |
May 06, 2011 | 7.153 | 7.204 | 7.101 | 7.118 | 169,076 | +0.04(+0.59%) |
May 05, 2011 | 7.172 | 7.201 | 7.044 | 7.076 | 314,513 | -0.17(-2.35%) |
May 04, 2011 | 7.291 | 7.301 | 7.217 | 7.246 | 125,631 | -0.05(-0.62%) |
May 03, 2011 | 7.349 | 7.394 | 7.258 | 7.291 | 126,091 | -0.09(-1.22%) |
May 02, 2011 | 7.370 | 7.381 | 7.359 | 7.381 | 124,157 | +0.03(+0.39%) |
Apr 29, 2011 | 7.349 | 7.388 | 7.326 | 7.352 | 97,228 | +0.04(+0.53%) |
Apr 28, 2011 | 7.304 | 7.330 | 7.291 | 7.314 | 86,029 | +0.03(+0.35%) |
Apr 27, 2011 | 7.285 | 7.294 | 7.256 | 7.288 | 173,575 | +0.05(+0.62%) |
Apr 26, 2011 | 7.220 | 7.288 | 7.220 | 7.243 | 96,379 | +0.04(+0.54%) |
Apr 25, 2011 | 7.224 | 7.230 | 7.185 | 7.204 | 91,861 | -0.05(-0.67%) |
Apr 21, 2011 | 7.259 | 7.314 | 7.253 | 7.253 | 67,445 | +0.05(+0.67%) |
Apr 20, 2011 | 7.076 | 7.204 | 7.076 | 7.204 | 97,940 | +0.15(+2.10%) |
Apr 19, 2011 | 7.066 | 7.076 | 7.047 | 7.056 | 97,697 | -0.01(-0.15%) |
Apr 18, 2011 | 7.006 | 7.067 | 6.990 | 7.067 | 210,089 | -0.01(-0.09%) |
Apr 15, 2011 | 7.106 | 7.141 | 7.074 | 7.074 | 126,329 | -0.01(-0.18%) |
Apr 14, 2011 | 7.067 | 7.086 | 7.034 | 7.086 | 135,972 | +0.01(+0.15%) |
Apr 13, 2011 | 7.131 | 7.147 | 7.054 | 7.075 | 128,727 | -0.01(-0.15%) |
Apr 12, 2011 | 7.131 | 7.134 | 7.048 | 7.086 | 255,175 | -0.05(-0.76%) |
Apr 11, 2011 | 7.170 | 7.212 | 7.138 | 7.141 | 123,578 | +0.02(+0.22%) |
Apr 08, 2011 | 7.150 | 7.163 | 7.096 | 7.125 | 89,205 | +0.02(+0.23%) |
Apr 07, 2011 | 7.096 | 7.147 | 7.093 | 7.109 | 99,679 | -0.00(-0.04%) |
Apr 06, 2011 | 7.170 | 7.173 | 7.090 | 7.112 | 96,235 | +0.01(+0.09%) |
Apr 05, 2011 | 7.086 | 7.141 | 7.061 | 7.106 | 99,310 | +0.05(+0.77%) |
Apr 04, 2011 | 7.048 | 7.074 | 7.029 | 7.051 | 96,913 | +0.00(+0.04%) |