Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 7.349 | 7.442 | 7.349 | 7.442 | 113,210 | +0.09(+1.26%) |
Mar 29, 2012 | 7.375 | 7.380 | 7.344 | 7.349 | 98,783 | -0.02(-0.28%) |
Mar 28, 2012 | 7.303 | 7.385 | 7.303 | 7.370 | 140,879 | +0.05(+0.63%) |
Mar 27, 2012 | 7.236 | 7.334 | 7.185 | 7.323 | 196,519 | +0.07(+0.92%) |
Mar 26, 2012 | 7.344 | 7.349 | 7.216 | 7.257 | 222,302 | -0.07(-0.91%) |
Mar 23, 2012 | 7.344 | 7.370 | 7.318 | 7.323 | 230,390 | -0.03(-0.42%) |
Mar 22, 2012 | 7.390 | 7.426 | 7.354 | 7.354 | 239,986 | -0.04(-0.49%) |
Mar 21, 2012 | 7.390 | 7.426 | 7.349 | 7.390 | 268,477 | +0.04(+0.56%) |
Mar 20, 2012 | 7.262 | 7.390 | 7.262 | 7.349 | 219,675 | +0.08(+1.13%) |
Mar 19, 2012 | 7.169 | 7.329 | 7.123 | 7.267 | 329,682 | +0.05(+0.64%) |
Mar 16, 2012 | 7.349 | 7.349 | 7.113 | 7.221 | 827,257 | -0.16(-2.16%) |
Mar 15, 2012 | 7.575 | 7.580 | 7.365 | 7.380 | 564,997 | -0.21(-2.77%) |
Mar 14, 2012 | 7.750 | 7.750 | 7.575 | 7.591 | 215,884 | -0.15(-1.92%) |
Mar 13, 2012 | 7.816 | 7.827 | 7.704 | 7.739 | 182,058 | -0.08(-1.05%) |
Mar 12, 2012 | 7.816 | 7.837 | 7.791 | 7.822 | 136,744 | +0.02(+0.20%) |
Mar 09, 2012 | 7.791 | 7.837 | 7.769 | 7.806 | 108,906 | +0.02(+0.20%) |
Mar 08, 2012 | 7.791 | 7.822 | 7.765 | 7.791 | 176,487 | +0.00(+0.00%) |
Mar 07, 2012 | 7.724 | 7.806 | 7.714 | 7.791 | 149,070 | +0.07(+0.86%) |
Mar 06, 2012 | 7.689 | 7.730 | 7.617 | 7.724 | 243,959 | +0.03(+0.40%) |
Mar 05, 2012 | 7.816 | 7.816 | 7.668 | 7.694 | 144,963 | -0.12(-1.50%) |
Mar 02, 2012 | 7.837 | 7.837 | 7.786 | 7.811 | 152,679 | -0.01(-0.07%) |
Mar 01, 2012 | 7.776 | 7.832 | 7.765 | 7.816 | 122,308 | +0.05(+0.59%) |
Feb 29, 2012 | 7.730 | 7.770 | 7.714 | 7.770 | 62,523 | +0.07(+0.96%) |
Feb 28, 2012 | 7.679 | 7.699 | 7.648 | 7.697 | 103,546 | +0.02(+0.31%) |
Feb 27, 2012 | 7.617 | 7.673 | 7.576 | 7.673 | 90,565 | +0.10(+1.28%) |
Feb 24, 2012 | 7.489 | 7.581 | 7.489 | 7.576 | 88,658 | +0.07(+0.95%) |
Feb 23, 2012 | 7.474 | 7.551 | 7.438 | 7.505 | 186,008 | +0.04(+0.55%) |
Feb 22, 2012 | 7.597 | 7.597 | 7.464 | 7.464 | 160,989 | -0.03(-0.34%) |
Feb 21, 2012 | 7.535 | 7.612 | 7.469 | 7.489 | 286,184 | -0.02(-0.27%) |
Feb 17, 2012 | 7.382 | 7.525 | 7.285 | 7.510 | 421,398 | +0.09(+1.24%) |
Feb 16, 2012 | 7.592 | 7.627 | 7.418 | 7.418 | 397,426 | -0.18(-2.42%) |
Feb 15, 2012 | 7.622 | 7.653 | 7.602 | 7.602 | 142,405 | -0.05(-0.60%) |
Feb 14, 2012 | 7.673 | 7.673 | 7.602 | 7.648 | 245,689 | -0.01(-0.13%) |
Feb 13, 2012 | 7.684 | 7.704 | 7.607 | 7.658 | 225,039 | +0.02(+0.27%) |
Feb 10, 2012 | 7.673 | 7.714 | 7.629 | 7.638 | 237,975 | -0.05(-0.60%) |
Feb 09, 2012 | 7.765 | 7.775 | 7.663 | 7.683 | 212,103 | -0.11(-1.37%) |
Feb 08, 2012 | 7.719 | 7.790 | 7.653 | 7.790 | 162,701 | +0.08(+0.99%) |
Feb 07, 2012 | 7.643 | 7.714 | 7.634 | 7.714 | 167,015 | +0.05(+0.60%) |
Feb 06, 2012 | 7.683 | 7.709 | 7.602 | 7.668 | 232,943 | -0.01(-0.07%) |
Feb 03, 2012 | 7.724 | 7.749 | 7.643 | 7.673 | 173,466 | -0.03(-0.33%) |
Feb 02, 2012 | 7.622 | 7.699 | 7.612 | 7.699 | 223,446 | +0.09(+1.13%) |
Feb 01, 2012 | 7.744 | 7.810 | 7.582 | 7.612 | 295,774 | -0.06(-0.79%) |
Jan 31, 2012 | 7.663 | 7.724 | 7.663 | 7.673 | 180,156 | +0.01(+0.13%) |
Jan 30, 2012 | 7.592 | 7.695 | 7.592 | 7.663 | 202,437 | +0.08(+1.07%) |
Jan 27, 2012 | 7.526 | 7.597 | 7.505 | 7.582 | 244,204 | +0.08(+1.08%) |
Jan 26, 2012 | 7.444 | 7.587 | 7.444 | 7.500 | 207,776 | +0.08(+1.03%) |
Jan 25, 2012 | 7.419 | 7.485 | 7.409 | 7.424 | 187,198 | -0.02(-0.27%) |
Jan 24, 2012 | 7.439 | 7.460 | 7.384 | 7.444 | 153,188 | -0.01(-0.07%) |
Jan 23, 2012 | 7.424 | 7.460 | 7.409 | 7.450 | 120,598 | +0.03(+0.41%) |
Jan 20, 2012 | 7.414 | 7.419 | 7.357 | 7.419 | 107,651 | +0.00(+0.00%) |
Jan 19, 2012 | 7.312 | 7.434 | 7.307 | 7.419 | 203,604 | +0.09(+1.25%) |
Jan 18, 2012 | 7.363 | 7.384 | 7.328 | 7.328 | 137,508 | -0.04(-0.55%) |
Jan 17, 2012 | 7.399 | 7.424 | 7.348 | 7.368 | 196,547 | -0.06(-0.75%) |
Jan 13, 2012 | 7.394 | 7.455 | 7.353 | 7.424 | 229,521 | +0.07(+0.97%) |
Jan 12, 2012 | 7.338 | 7.378 | 7.323 | 7.353 | 145,683 | +0.05(+0.63%) |
Jan 11, 2012 | 7.343 | 7.348 | 7.299 | 7.307 | 151,740 | -0.02(-0.21%) |
Jan 10, 2012 | 7.333 | 7.343 | 7.287 | 7.322 | 131,123 | +0.02(+0.28%) |
Jan 09, 2012 | 7.317 | 7.357 | 7.295 | 7.302 | 180,523 | +0.01(+0.14%) |
Jan 06, 2012 | 7.267 | 7.348 | 7.247 | 7.292 | 158,069 | +0.03(+0.35%) |
Jan 05, 2012 | 7.141 | 7.353 | 7.130 | 7.267 | 441,232 | +0.11(+1.55%) |
Jan 04, 2012 | 7.055 | 7.161 | 7.029 | 7.156 | 265,399 | +0.11(+1.51%) |
Dec 30, 2011 | 7.065 | 7.070 | 7.040 | 7.050 | 146,125 | -0.02(-0.21%) |
Dec 29, 2011 | 7.045 | 7.065 | 7.045 | 7.065 | 88,814 | +0.00(+0.00%) |
Dec 28, 2011 | 7.055 | 7.065 | 7.040 | 7.065 | 82,988 | +0.00(+0.04%) |
Dec 27, 2011 | 7.045 | 7.065 | 7.045 | 7.062 | 166,408 | +0.02(+0.24%) |
Dec 23, 2011 | 7.060 | 7.060 | 7.029 | 7.045 | 78,373 | +0.01(+0.11%) |
Dec 21, 2011 | 7.034 | 7.060 | 7.034 | 7.037 | 119,230 | +0.00(+0.04%) |
Dec 20, 2011 | 7.065 | 7.080 | 7.014 | 7.034 | 172,113 | -0.06(-0.78%) |
Dec 19, 2011 | 7.034 | 7.125 | 7.034 | 7.090 | 109,413 | +0.05(+0.72%) |
Dec 16, 2011 | 7.014 | 7.080 | 7.014 | 7.040 | 94,960 | +0.02(+0.29%) |
Dec 15, 2011 | 7.065 | 7.075 | 7.009 | 7.019 | 96,341 | -0.05(-0.71%) |
Dec 14, 2011 | 7.080 | 7.085 | 7.045 | 7.070 | 79,931 | +0.01(+0.14%) |
Dec 13, 2011 | 7.075 | 7.100 | 7.040 | 7.060 | 113,947 | -0.01(-0.21%) |
Dec 12, 2011 | 7.004 | 7.080 | 6.984 | 7.075 | 203,237 | +0.07(+0.93%) |
Dec 09, 2011 | 6.939 | 7.009 | 6.924 | 7.009 | 193,582 | +0.07(+1.01%) |
Dec 08, 2011 | 6.959 | 6.984 | 6.884 | 6.939 | 68,310 | -0.03(-0.36%) |
Dec 07, 2011 | 6.959 | 6.974 | 6.934 | 6.964 | 88,146 | +0.03(+0.43%) |
Dec 06, 2011 | 6.969 | 6.999 | 6.934 | 6.934 | 112,298 | -0.03(-0.36%) |
Dec 05, 2011 | 6.939 | 6.999 | 6.914 | 6.959 | 106,994 | +0.07(+0.95%) |
Dec 02, 2011 | 6.934 | 6.989 | 6.894 | 6.894 | 190,720 | -0.04(-0.58%) |
Dec 01, 2011 | 6.929 | 6.934 | 6.889 | 6.934 | 127,276 | +0.03(+0.36%) |
Nov 30, 2011 | 6.929 | 6.934 | 6.859 | 6.909 | 133,302 | -0.03(-0.36%) |
Nov 29, 2011 | 6.939 | 6.939 | 6.914 | 6.934 | 46,390 | -0.01(-0.07%) |
Nov 28, 2011 | 6.939 | 6.972 | 6.909 | 6.939 | 98,312 | +0.02(+0.29%) |
Nov 25, 2011 | 6.899 | 6.939 | 6.899 | 6.919 | 55,071 | -0.01(-0.19%) |
Nov 23, 2011 | 6.884 | 6.935 | 6.884 | 6.932 | 96,457 | +0.03(+0.41%) |
Nov 22, 2011 | 6.884 | 6.929 | 6.869 | 6.904 | 103,666 | +0.03(+0.44%) |
Nov 21, 2011 | 6.823 | 6.874 | 6.808 | 6.874 | 80,080 | +0.05(+0.74%) |
Nov 18, 2011 | 6.793 | 6.848 | 6.783 | 6.823 | 135,816 | +0.03(+0.44%) |
Nov 17, 2011 | 6.838 | 6.843 | 6.788 | 6.793 | 81,744 | -0.06(-0.88%) |
Nov 16, 2011 | 6.833 | 6.864 | 6.813 | 6.854 | 78,036 | +0.01(+0.15%) |
Nov 15, 2011 | 6.859 | 6.914 | 6.833 | 6.843 | 78,301 | -0.04(-0.58%) |
Nov 14, 2011 | 6.859 | 6.919 | 6.859 | 6.884 | 68,567 | +0.01(+0.07%) |
Nov 11, 2011 | 6.833 | 6.879 | 6.823 | 6.879 | 63,171 | +0.04(+0.51%) |
Nov 10, 2011 | 6.838 | 6.859 | 6.808 | 6.843 | 101,377 | +0.04(+0.52%) |
Nov 09, 2011 | 6.843 | 6.843 | 6.798 | 6.808 | 184,200 | -0.03(-0.44%) |
Nov 08, 2011 | 6.843 | 6.853 | 6.828 | 6.838 | 140,483 | -0.00(-0.07%) |
Nov 07, 2011 | 6.838 | 6.848 | 6.818 | 6.843 | 234,712 | +0.04(+0.66%) |
Nov 04, 2011 | 6.838 | 6.843 | 6.798 | 6.798 | 139,236 | -0.01(-0.15%) |
Nov 03, 2011 | 6.863 | 6.863 | 6.793 | 6.808 | 135,428 | -0.02(-0.29%) |
Nov 02, 2011 | 6.878 | 6.878 | 6.813 | 6.828 | 145,686 | -0.00(-0.07%) |
Nov 01, 2011 | 6.938 | 6.938 | 6.833 | 6.833 | 165,566 | -0.06(-0.94%) |
Oct 31, 2011 | 6.848 | 6.903 | 6.836 | 6.898 | 146,155 | +0.03(+0.51%) |
Oct 28, 2011 | 6.858 | 6.883 | 6.837 | 6.863 | 95,462 | +0.02(+0.29%) |
Oct 27, 2011 | 6.933 | 6.933 | 6.843 | 6.843 | 126,195 | -0.07(-1.08%) |
Oct 26, 2011 | 6.843 | 6.918 | 6.843 | 6.918 | 118,303 | +0.03(+0.44%) |
Oct 25, 2011 | 6.893 | 6.893 | 6.813 | 6.888 | 90,874 | +0.01(+0.15%) |
Oct 24, 2011 | 6.888 | 6.918 | 6.853 | 6.878 | 141,446 | -0.03(-0.51%) |
Oct 21, 2011 | 6.828 | 6.933 | 6.828 | 6.913 | 129,734 | +0.06(+0.87%) |
Oct 20, 2011 | 6.868 | 6.878 | 6.828 | 6.853 | 70,435 | +0.00(+0.07%) |
Oct 19, 2011 | 6.808 | 6.854 | 6.808 | 6.848 | 68,219 | +0.02(+0.29%) |
Oct 18, 2011 | 6.878 | 6.888 | 6.813 | 6.828 | 128,887 | -0.06(-0.87%) |
Oct 17, 2011 | 6.848 | 6.918 | 6.813 | 6.888 | 135,922 | +0.05(+0.80%) |
Oct 14, 2011 | 6.848 | 6.918 | 6.808 | 6.833 | 134,827 | +0.02(+0.37%) |
Oct 13, 2011 | 6.708 | 6.811 | 6.668 | 6.808 | 126,611 | +0.10(+1.49%) |
Oct 12, 2011 | 6.693 | 6.738 | 6.669 | 6.708 | 97,770 | +0.01(+0.15%) |
Oct 11, 2011 | 6.728 | 6.728 | 6.678 | 6.698 | 100,411 | -0.02(-0.37%) |
Oct 10, 2011 | 6.718 | 6.728 | 6.673 | 6.723 | 69,968 | +0.06(+0.89%) |
Oct 07, 2011 | 6.673 | 6.683 | 6.619 | 6.664 | 134,068 | +0.01(+0.15%) |
Oct 06, 2011 | 6.748 | 6.748 | 6.629 | 6.654 | 147,150 | -0.08(-1.18%) |
Oct 05, 2011 | 6.773 | 6.803 | 6.723 | 6.733 | 129,041 | -0.01(-0.15%) |
Oct 04, 2011 | 6.857 | 6.857 | 6.693 | 6.743 | 245,969 | -0.08(-1.24%) |
Oct 03, 2011 | 6.852 | 6.897 | 6.788 | 6.827 | 102,584 | +0.04(+0.59%) |
Sep 30, 2011 | 6.748 | 6.788 | 6.748 | 6.788 | 74,733 | +0.05(+0.81%) |
Sep 29, 2011 | 6.783 | 6.783 | 6.718 | 6.733 | 126,850 | +0.00(+0.07%) |
Sep 28, 2011 | 6.748 | 6.810 | 6.718 | 6.728 | 118,188 | +0.00(+0.00%) |
Sep 27, 2011 | 6.768 | 6.768 | 6.683 | 6.728 | 100,590 | +0.01(+0.15%) |
Sep 26, 2011 | 6.668 | 6.728 | 6.668 | 6.718 | 146,524 | +0.04(+0.67%) |
Sep 23, 2011 | 6.654 | 6.698 | 6.654 | 6.673 | 97,172 | +0.01(+0.22%) |
Sep 22, 2011 | 6.644 | 6.713 | 6.629 | 6.659 | 110,642 | +0.02(+0.30%) |
Sep 21, 2011 | 6.668 | 6.711 | 6.634 | 6.639 | 72,983 | -0.05(-0.74%) |
Sep 20, 2011 | 6.698 | 6.713 | 6.683 | 6.688 | 98,316 | -0.03(-0.52%) |
Sep 19, 2011 | 6.629 | 6.723 | 6.629 | 6.723 | 176,063 | +0.09(+1.42%) |
Sep 16, 2011 | 6.629 | 6.688 | 6.604 | 6.629 | 69,203 | +0.00(+0.00%) |
Sep 15, 2011 | 6.713 | 6.713 | 6.604 | 6.629 | 108,881 | -0.04(-0.60%) |
Sep 14, 2011 | 6.713 | 6.713 | 6.634 | 6.668 | 77,824 | -0.01(-0.15%) |
Sep 13, 2011 | 6.634 | 6.698 | 6.614 | 6.678 | 123,920 | +0.09(+1.43%) |
Sep 12, 2011 | 6.525 | 6.584 | 6.525 | 6.584 | 123,635 | +0.05(+0.76%) |
Sep 09, 2011 | 6.545 | 6.545 | 6.515 | 6.535 | 103,951 | +0.01(+0.15%) |
Sep 08, 2011 | 6.535 | 6.550 | 6.525 | 6.525 | 108,362 | +0.00(+0.08%) |
Sep 07, 2011 | 6.535 | 6.554 | 6.520 | 6.520 | 128,027 | +0.00(+0.00%) |
Sep 06, 2011 | 6.510 | 6.545 | 6.495 | 6.520 | 147,705 | +0.00(+0.08%) |
Sep 02, 2011 | 6.456 | 6.540 | 6.456 | 6.515 | 101,664 | -0.02(-0.38%) |
Sep 01, 2011 | 6.614 | 6.614 | 6.540 | 6.540 | 134,655 | -0.06(-0.97%) |
Aug 31, 2011 | 6.535 | 6.604 | 6.535 | 6.604 | 113,113 | +0.06(+0.98%) |
Aug 30, 2011 | 6.441 | 6.540 | 6.441 | 6.540 | 110,809 | +0.08(+1.30%) |
Aug 29, 2011 | 6.451 | 6.466 | 6.441 | 6.456 | 102,223 | +0.02(+0.38%) |
Aug 26, 2011 | 6.485 | 6.520 | 6.396 | 6.431 | 347,178 | -0.07(-1.06%) |
Aug 25, 2011 | 6.500 | 6.520 | 6.471 | 6.500 | 96,179 | -0.00(-0.08%) |
Aug 24, 2011 | 6.520 | 6.564 | 6.446 | 6.505 | 122,640 | -0.04(-0.60%) |
Aug 23, 2011 | 6.485 | 6.545 | 6.485 | 6.545 | 62,602 | +0.03(+0.45%) |
Aug 22, 2011 | 6.490 | 6.525 | 6.466 | 6.515 | 76,880 | +0.02(+0.38%) |
Aug 19, 2011 | 6.490 | 6.535 | 6.461 | 6.490 | 107,691 | -0.05(-0.83%) |
Aug 18, 2011 | 6.515 | 6.545 | 6.471 | 6.545 | 127,839 | +0.01(+0.15%) |
Aug 17, 2011 | 6.505 | 6.545 | 6.490 | 6.535 | 105,033 | +0.01(+0.15%) |
Aug 16, 2011 | 6.525 | 6.530 | 6.475 | 6.525 | 77,350 | -0.00(-0.08%) |
Aug 15, 2011 | 6.515 | 6.540 | 6.485 | 6.530 | 114,754 | +0.00(+0.00%) |
Aug 12, 2011 | 6.466 | 6.589 | 6.466 | 6.530 | 68,194 | +0.04(+0.68%) |
Aug 11, 2011 | 6.475 | 6.525 | 6.426 | 6.485 | 182,874 | -0.01(-0.15%) |
Aug 10, 2011 | 6.314 | 6.500 | 6.304 | 6.495 | 254,813 | +0.19(+3.03%) |
Aug 09, 2011 | 6.225 | 6.328 | 6.073 | 6.304 | 239,266 | +0.22(+3.63%) |
Aug 08, 2011 | 6.225 | 6.250 | 6.059 | 6.083 | 383,304 | -0.28(-4.47%) |
Aug 05, 2011 | 6.426 | 6.441 | 6.358 | 6.368 | 192,524 | -0.06(-0.92%) |
Aug 04, 2011 | 6.505 | 6.515 | 6.426 | 6.426 | 144,030 | -0.07(-1.06%) |
Aug 03, 2011 | 6.451 | 6.495 | 6.412 | 6.495 | 163,128 | +0.06(+0.99%) |
Aug 02, 2011 | 6.368 | 6.431 | 6.363 | 6.431 | 116,038 | +0.06(+0.92%) |
Aug 01, 2011 | 6.319 | 6.426 | 6.309 | 6.373 | 187,220 | +0.14(+2.20%) |
Jul 29, 2011 | 6.211 | 6.311 | 6.152 | 6.235 | 290,616 | -0.08(-1.24%) |
Jul 28, 2011 | 6.319 | 6.348 | 6.235 | 6.314 | 172,401 | -0.00(-0.08%) |
Jul 27, 2011 | 6.441 | 6.451 | 6.319 | 6.319 | 242,986 | -0.13(-2.05%) |
Jul 26, 2011 | 6.456 | 6.485 | 6.436 | 6.451 | 117,567 | -0.01(-0.15%) |
Jul 25, 2011 | 6.426 | 6.471 | 6.412 | 6.461 | 172,005 | -0.02(-0.30%) |
Jul 22, 2011 | 6.412 | 6.500 | 6.412 | 6.480 | 253,616 | -0.01(-0.15%) |
Jul 21, 2011 | 6.480 | 6.520 | 6.480 | 6.490 | 104,158 | +0.01(+0.23%) |
Jul 20, 2011 | 6.422 | 6.490 | 6.422 | 6.476 | 121,260 | +0.07(+1.07%) |
Jul 19, 2011 | 6.402 | 6.426 | 6.397 | 6.407 | 59,118 | +0.00(+0.00%) |
Jul 18, 2011 | 6.426 | 6.461 | 6.392 | 6.407 | 112,096 | -0.05(-0.76%) |
Jul 15, 2011 | 6.539 | 6.539 | 6.446 | 6.456 | 122,496 | -0.08(-1.28%) |
Jul 14, 2011 | 6.564 | 6.564 | 6.500 | 6.539 | 93,515 | +0.00(+0.00%) |
Jul 13, 2011 | 6.579 | 6.579 | 6.529 | 6.539 | 78,904 | -0.01(-0.22%) |
Jul 12, 2011 | 6.495 | 6.569 | 6.495 | 6.554 | 78,228 | +0.06(+0.90%) |
Jul 11, 2011 | 6.510 | 6.539 | 6.495 | 6.495 | 72,843 | -0.03(-0.45%) |
Jul 08, 2011 | 6.452 | 6.530 | 6.447 | 6.525 | 109,281 | +0.03(+0.45%) |
Jul 07, 2011 | 6.476 | 6.549 | 6.476 | 6.495 | 131,939 | +0.02(+0.30%) |
Jul 06, 2011 | 6.447 | 6.486 | 6.427 | 6.476 | 173,482 | +0.07(+1.07%) |
Jul 05, 2011 | 6.335 | 6.413 | 6.335 | 6.408 | 199,047 | +0.07(+1.15%) |
Jul 01, 2011 | 6.364 | 6.378 | 6.325 | 6.335 | 136,652 | +0.00(+0.08%) |
Jun 30, 2011 | 6.388 | 6.403 | 6.315 | 6.330 | 87,337 | -0.07(-1.07%) |
Jun 29, 2011 | 6.383 | 6.413 | 6.383 | 6.398 | 141,075 | -0.01(-0.15%) |
Jun 28, 2011 | 6.383 | 6.432 | 6.369 | 6.408 | 129,386 | +0.03(+0.46%) |
Jun 27, 2011 | 6.335 | 6.378 | 6.333 | 6.378 | 161,867 | +0.04(+0.62%) |
Jun 24, 2011 | 6.335 | 6.339 | 6.330 | 6.339 | 57,119 | +0.00(+0.00%) |
Jun 23, 2011 | 6.291 | 6.354 | 6.291 | 6.339 | 135,725 | +0.03(+0.54%) |
Jun 22, 2011 | 6.296 | 6.305 | 6.291 | 6.305 | 97,759 | +0.00(+0.08%) |
Jun 21, 2011 | 6.296 | 6.305 | 6.296 | 6.300 | 101,021 | +0.01(+0.12%) |
Jun 20, 2011 | 6.291 | 6.300 | 6.291 | 6.293 | 71,018 | +0.00(+0.03%) |
Jun 17, 2011 | 6.291 | 6.305 | 6.286 | 6.291 | 108,471 | +0.00(+0.08%) |
Jun 16, 2011 | 6.276 | 6.300 | 6.271 | 6.286 | 58,357 | -0.01(-0.23%) |
Jun 15, 2011 | 6.271 | 6.300 | 6.271 | 6.300 | 92,946 | +0.02(+0.31%) |
Jun 14, 2011 | 6.281 | 6.291 | 6.270 | 6.281 | 83,917 | +0.00(+0.08%) |
Jun 13, 2011 | 6.232 | 6.286 | 6.232 | 6.276 | 119,875 | +0.02(+0.31%) |
Jun 10, 2011 | 6.256 | 6.271 | 6.242 | 6.256 | 136,527 | +0.02(+0.39%) |
Jun 09, 2011 | 6.232 | 6.266 | 6.232 | 6.232 | 135,115 | +0.00(+0.08%) |
Jun 08, 2011 | 6.227 | 6.237 | 6.223 | 6.227 | 172,646 | +0.00(+0.08%) |
Jun 07, 2011 | 6.223 | 6.237 | 6.223 | 6.223 | 113,311 | -0.01(-0.16%) |
Jun 06, 2011 | 6.203 | 6.237 | 6.203 | 6.232 | 152,863 | -0.00(-0.08%) |
Jun 03, 2011 | 6.203 | 6.237 | 6.198 | 6.237 | 307,854 | +0.08(+1.34%) |
May 24, 2011 | 6.155 | 6.169 | 6.140 | 6.155 | 106,530 | -0.01(-0.24%) |
May 23, 2011 | 6.106 | 6.169 | 6.106 | 6.169 | 137,007 | +0.03(+0.47%) |
May 20, 2011 | 6.164 | 6.164 | 6.087 | 6.140 | 246,400 | -0.01(-0.24%) |
May 19, 2011 | 6.140 | 6.169 | 6.140 | 6.155 | 83,351 | +0.00(+0.00%) |
May 18, 2011 | 6.160 | 6.189 | 6.140 | 6.155 | 125,790 | -0.00(-0.08%) |
May 17, 2011 | 6.160 | 6.189 | 6.155 | 6.160 | 117,173 | -0.03(-0.47%) |
May 16, 2011 | 6.218 | 6.218 | 6.164 | 6.189 | 143,223 | -0.04(-0.62%) |
May 13, 2011 | 6.193 | 6.237 | 6.179 | 6.227 | 146,351 | -0.00(-0.08%) |
May 12, 2011 | 6.160 | 6.232 | 6.111 | 6.232 | 159,788 | +0.10(+1.58%) |
May 11, 2011 | 6.135 | 6.140 | 6.102 | 6.135 | 173,730 | +0.00(+0.00%) |
May 10, 2011 | 6.068 | 6.135 | 6.058 | 6.135 | 179,608 | +0.07(+1.16%) |
May 09, 2011 | 6.049 | 6.082 | 6.034 | 6.065 | 119,570 | +0.02(+0.27%) |
May 06, 2011 | 6.049 | 6.068 | 6.029 | 6.049 | 78,943 | +0.02(+0.40%) |
May 05, 2011 | 6.000 | 6.058 | 5.996 | 6.024 | 197,562 | +0.04(+0.72%) |
May 04, 2011 | 5.967 | 6.020 | 5.967 | 5.981 | 124,684 | +0.01(+0.16%) |
May 03, 2011 | 5.962 | 5.991 | 5.923 | 5.972 | 241,389 | -0.02(-0.32%) |
May 02, 2011 | 5.986 | 5.991 | 5.962 | 5.991 | 130,332 | +0.04(+0.73%) |
Apr 29, 2011 | 5.943 | 5.957 | 5.923 | 5.947 | 148,542 | +0.03(+0.57%) |
Apr 28, 2011 | 5.909 | 5.947 | 5.904 | 5.914 | 115,749 | +0.00(+0.08%) |
Apr 27, 2011 | 5.899 | 5.923 | 5.890 | 5.909 | 59,716 | +0.01(+0.24%) |
Apr 26, 2011 | 5.866 | 5.909 | 5.866 | 5.894 | 110,840 | +0.02(+0.33%) |
Apr 25, 2011 | 5.847 | 5.885 | 5.847 | 5.875 | 120,091 | +0.05(+0.83%) |
Apr 21, 2011 | 5.866 | 5.866 | 5.817 | 5.827 | 112,960 | -0.01(-0.25%) |
Apr 20, 2011 | 5.827 | 5.866 | 5.822 | 5.841 | 136,377 | +0.04(+0.66%) |
Apr 19, 2011 | 5.813 | 5.837 | 5.789 | 5.803 | 133,998 | +0.00(+0.00%) |
Apr 18, 2011 | 5.808 | 5.837 | 5.798 | 5.803 | 124,799 | -0.01(-0.17%) |
Apr 15, 2011 | 5.841 | 5.866 | 5.798 | 5.813 | 131,427 | -0.01(-0.25%) |
Apr 14, 2011 | 5.861 | 5.890 | 5.813 | 5.827 | 101,269 | -0.04(-0.66%) |
Apr 13, 2011 | 5.894 | 5.899 | 5.851 | 5.866 | 80,176 | -0.01(-0.24%) |
Apr 12, 2011 | 5.909 | 5.913 | 5.837 | 5.880 | 160,452 | -0.04(-0.65%) |
Apr 11, 2011 | 5.851 | 5.933 | 5.851 | 5.918 | 163,576 | +0.05(+0.81%) |
Apr 08, 2011 | 5.890 | 5.909 | 5.818 | 5.870 | 228,333 | -0.03(-0.57%) |
Apr 07, 2011 | 5.923 | 5.937 | 5.904 | 5.904 | 130,479 | -0.02(-0.32%) |
Apr 06, 2011 | 5.909 | 5.942 | 5.894 | 5.923 | 122,056 | +0.01(+0.24%) |
Apr 05, 2011 | 5.885 | 5.928 | 5.885 | 5.909 | 160,119 | +0.02(+0.32%) |
Apr 04, 2011 | 5.913 | 5.928 | 5.890 | 5.890 | 159,450 | -0.02(-0.40%) |