Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.604 | 7.676 | 7.584 | 7.620 | 87,837 | +0.04(+0.47%) |
Apr 27, 2012 | 7.563 | 7.599 | 7.563 | 7.584 | 110,212 | +0.01(+0.07%) |
Apr 26, 2012 | 7.553 | 7.584 | 7.553 | 7.579 | 100,458 | +0.03(+0.34%) |
Apr 25, 2012 | 7.553 | 7.579 | 7.538 | 7.553 | 125,948 | -0.03(-0.34%) |
Apr 24, 2012 | 7.553 | 7.579 | 7.543 | 7.579 | 111,721 | +0.02(+0.20%) |
Apr 23, 2012 | 7.579 | 7.579 | 7.522 | 7.563 | 102,984 | +0.01(+0.14%) |
Apr 20, 2012 | 7.517 | 7.553 | 7.507 | 7.553 | 85,992 | +0.03(+0.41%) |
Apr 19, 2012 | 7.507 | 7.548 | 7.502 | 7.522 | 103,113 | +0.00(+0.00%) |
Apr 18, 2012 | 7.522 | 7.527 | 7.491 | 7.522 | 93,835 | +0.02(+0.21%) |
Apr 17, 2012 | 7.512 | 7.528 | 7.461 | 7.507 | 154,125 | -0.02(-0.27%) |
Apr 16, 2012 | 7.517 | 7.548 | 7.502 | 7.527 | 85,667 | +0.01(+0.07%) |
Apr 13, 2012 | 7.491 | 7.522 | 7.466 | 7.522 | 73,390 | +0.05(+0.69%) |
Apr 12, 2012 | 7.497 | 7.512 | 7.450 | 7.471 | 63,579 | -0.03(-0.41%) |
Apr 11, 2012 | 7.486 | 7.517 | 7.461 | 7.502 | 109,279 | +0.04(+0.48%) |
Apr 10, 2012 | 7.461 | 7.512 | 7.461 | 7.466 | 89,211 | -0.02(-0.20%) |
Apr 09, 2012 | 7.410 | 7.491 | 7.410 | 7.481 | 165,358 | +0.08(+1.04%) |
Apr 05, 2012 | 7.369 | 7.420 | 7.369 | 7.405 | 83,825 | +0.02(+0.28%) |
Apr 04, 2012 | 7.353 | 7.394 | 7.348 | 7.384 | 99,146 | +0.02(+0.28%) |
Apr 03, 2012 | 7.379 | 7.384 | 7.323 | 7.364 | 107,567 | +0.01(+0.07%) |
Apr 02, 2012 | 7.410 | 7.445 | 7.344 | 7.359 | 192,379 | -0.05(-0.62%) |
Mar 30, 2012 | 7.313 | 7.405 | 7.313 | 7.405 | 113,776 | +0.09(+1.26%) |
Mar 29, 2012 | 7.338 | 7.343 | 7.307 | 7.313 | 99,277 | -0.02(-0.28%) |
Mar 28, 2012 | 7.267 | 7.348 | 7.267 | 7.333 | 141,583 | +0.05(+0.63%) |
Mar 27, 2012 | 7.200 | 7.297 | 7.149 | 7.287 | 197,502 | +0.07(+0.92%) |
Mar 26, 2012 | 7.307 | 7.313 | 7.180 | 7.221 | 223,413 | -0.07(-0.91%) |
Mar 23, 2012 | 7.307 | 7.333 | 7.282 | 7.287 | 231,542 | -0.03(-0.42%) |
Mar 22, 2012 | 7.353 | 7.389 | 7.318 | 7.318 | 241,186 | -0.04(-0.49%) |
Mar 21, 2012 | 7.353 | 7.389 | 7.313 | 7.353 | 269,819 | +0.04(+0.56%) |
Mar 20, 2012 | 7.226 | 7.353 | 7.226 | 7.313 | 220,773 | +0.08(+1.13%) |
Mar 19, 2012 | 7.134 | 7.292 | 7.088 | 7.231 | 331,331 | +0.05(+0.64%) |
Mar 16, 2012 | 7.313 | 7.313 | 7.078 | 7.185 | 831,394 | -0.16(-2.16%) |
Mar 15, 2012 | 7.537 | 7.543 | 7.328 | 7.343 | 567,822 | -0.21(-2.77%) |
Mar 14, 2012 | 7.711 | 7.711 | 7.537 | 7.553 | 216,963 | -0.15(-1.92%) |
Mar 13, 2012 | 7.778 | 7.788 | 7.665 | 7.701 | 182,968 | -0.08(-1.05%) |
Mar 12, 2012 | 7.778 | 7.798 | 7.752 | 7.783 | 137,428 | +0.02(+0.20%) |
Mar 09, 2012 | 7.752 | 7.798 | 7.731 | 7.767 | 109,450 | +0.02(+0.20%) |
Mar 08, 2012 | 7.752 | 7.783 | 7.727 | 7.752 | 177,370 | +0.00(+0.00%) |
Mar 07, 2012 | 7.686 | 7.767 | 7.676 | 7.752 | 149,815 | +0.07(+0.86%) |
Mar 06, 2012 | 7.650 | 7.691 | 7.579 | 7.686 | 245,179 | +0.03(+0.40%) |
Mar 05, 2012 | 7.778 | 7.778 | 7.630 | 7.656 | 145,688 | -0.12(-1.50%) |
Mar 02, 2012 | 7.798 | 7.798 | 7.747 | 7.772 | 153,443 | -0.01(-0.07%) |
Mar 01, 2012 | 7.737 | 7.793 | 7.727 | 7.778 | 122,920 | +0.05(+0.59%) |
Feb 29, 2012 | 7.691 | 7.732 | 7.676 | 7.732 | 62,836 | +0.07(+0.96%) |
Feb 28, 2012 | 7.640 | 7.661 | 7.610 | 7.659 | 104,064 | +0.02(+0.31%) |
Feb 27, 2012 | 7.579 | 7.635 | 7.539 | 7.635 | 91,018 | +0.10(+1.28%) |
Feb 24, 2012 | 7.452 | 7.544 | 7.452 | 7.539 | 89,102 | +0.07(+0.95%) |
Feb 23, 2012 | 7.437 | 7.513 | 7.401 | 7.467 | 186,938 | +0.04(+0.55%) |
Feb 22, 2012 | 7.559 | 7.559 | 7.427 | 7.427 | 161,793 | -0.03(-0.34%) |
Feb 21, 2012 | 7.498 | 7.574 | 7.432 | 7.452 | 287,615 | -0.02(-0.27%) |
Feb 17, 2012 | 7.345 | 7.488 | 7.249 | 7.473 | 423,505 | +0.09(+1.24%) |
Feb 16, 2012 | 7.554 | 7.589 | 7.381 | 7.381 | 399,413 | -0.18(-2.42%) |
Feb 15, 2012 | 7.584 | 7.615 | 7.564 | 7.564 | 143,117 | -0.05(-0.60%) |
Feb 14, 2012 | 7.635 | 7.635 | 7.564 | 7.610 | 246,918 | -0.01(-0.13%) |
Feb 13, 2012 | 7.645 | 7.666 | 7.569 | 7.620 | 226,164 | +0.02(+0.27%) |
Feb 10, 2012 | 7.635 | 7.675 | 7.591 | 7.600 | 239,165 | -0.05(-0.60%) |
Feb 09, 2012 | 7.726 | 7.736 | 7.625 | 7.645 | 213,164 | -0.11(-1.37%) |
Feb 08, 2012 | 7.681 | 7.751 | 7.615 | 7.751 | 163,515 | +0.08(+0.99%) |
Feb 07, 2012 | 7.605 | 7.675 | 7.596 | 7.675 | 167,850 | +0.05(+0.60%) |
Feb 06, 2012 | 7.645 | 7.670 | 7.564 | 7.630 | 234,108 | -0.01(-0.07%) |
Feb 03, 2012 | 7.686 | 7.711 | 7.605 | 7.635 | 174,333 | -0.03(-0.33%) |
Feb 02, 2012 | 7.584 | 7.660 | 7.574 | 7.660 | 224,563 | +0.09(+1.13%) |
Feb 01, 2012 | 7.706 | 7.772 | 7.544 | 7.574 | 297,253 | -0.06(-0.79%) |
Jan 31, 2012 | 7.625 | 7.686 | 7.625 | 7.635 | 181,057 | +0.01(+0.13%) |
Jan 30, 2012 | 7.554 | 7.657 | 7.554 | 7.625 | 203,449 | +0.08(+1.07%) |
Jan 27, 2012 | 7.488 | 7.559 | 7.468 | 7.544 | 245,425 | +0.08(+1.08%) |
Jan 26, 2012 | 7.407 | 7.549 | 7.407 | 7.463 | 208,815 | +0.08(+1.03%) |
Jan 25, 2012 | 7.382 | 7.448 | 7.372 | 7.387 | 188,134 | -0.02(-0.27%) |
Jan 24, 2012 | 7.402 | 7.423 | 7.347 | 7.407 | 153,954 | -0.01(-0.07%) |
Jan 23, 2012 | 7.387 | 7.423 | 7.372 | 7.413 | 121,201 | +0.03(+0.41%) |
Jan 20, 2012 | 7.377 | 7.382 | 7.320 | 7.382 | 108,190 | +0.00(+0.00%) |
Jan 19, 2012 | 7.276 | 7.397 | 7.271 | 7.382 | 204,622 | +0.09(+1.25%) |
Jan 18, 2012 | 7.327 | 7.347 | 7.291 | 7.291 | 138,196 | -0.04(-0.55%) |
Jan 17, 2012 | 7.362 | 7.387 | 7.311 | 7.332 | 197,530 | -0.06(-0.75%) |
Jan 13, 2012 | 7.357 | 7.418 | 7.316 | 7.387 | 230,669 | +0.07(+0.97%) |
Jan 12, 2012 | 7.301 | 7.342 | 7.286 | 7.316 | 146,411 | +0.05(+0.63%) |
Jan 11, 2012 | 7.306 | 7.311 | 7.263 | 7.271 | 152,499 | -0.02(-0.21%) |
Jan 10, 2012 | 7.296 | 7.306 | 7.251 | 7.286 | 131,779 | +0.02(+0.28%) |
Jan 09, 2012 | 7.281 | 7.320 | 7.258 | 7.266 | 181,425 | +0.01(+0.14%) |
Jan 06, 2012 | 7.231 | 7.311 | 7.211 | 7.256 | 158,859 | +0.03(+0.35%) |
Jan 05, 2012 | 7.105 | 7.316 | 7.095 | 7.231 | 443,438 | +0.11(+1.55%) |
Jan 04, 2012 | 7.020 | 7.125 | 6.994 | 7.120 | 266,726 | +0.11(+1.51%) |
Dec 30, 2011 | 7.030 | 7.035 | 7.004 | 7.015 | 146,855 | -0.02(-0.21%) |
Dec 29, 2011 | 7.010 | 7.030 | 7.010 | 7.030 | 89,258 | +0.00(+0.00%) |
Dec 28, 2011 | 7.020 | 7.030 | 7.004 | 7.030 | 83,403 | +0.00(+0.04%) |
Dec 27, 2011 | 7.010 | 7.030 | 7.010 | 7.027 | 167,240 | +0.02(+0.24%) |
Dec 23, 2011 | 7.025 | 7.025 | 6.994 | 7.010 | 78,765 | +0.01(+0.11%) |
Dec 21, 2011 | 6.999 | 7.025 | 6.999 | 7.002 | 119,826 | +0.00(+0.04%) |
Dec 20, 2011 | 7.030 | 7.044 | 6.979 | 6.999 | 172,973 | -0.06(-0.78%) |
Dec 19, 2011 | 6.999 | 7.090 | 6.999 | 7.055 | 109,960 | +0.05(+0.72%) |
Dec 16, 2011 | 6.979 | 7.045 | 6.979 | 7.004 | 95,435 | +0.02(+0.29%) |
Dec 15, 2011 | 7.030 | 7.040 | 6.974 | 6.984 | 96,823 | -0.05(-0.71%) |
Dec 14, 2011 | 7.045 | 7.050 | 7.010 | 7.035 | 80,330 | +0.01(+0.14%) |
Dec 13, 2011 | 7.040 | 7.065 | 7.004 | 7.025 | 114,516 | -0.01(-0.21%) |
Dec 12, 2011 | 6.969 | 7.044 | 6.949 | 7.039 | 204,253 | +0.06(+0.93%) |
Dec 09, 2011 | 6.904 | 6.974 | 6.889 | 6.974 | 194,550 | +0.07(+1.01%) |
Dec 08, 2011 | 6.924 | 6.949 | 6.849 | 6.904 | 68,651 | -0.02(-0.36%) |
Dec 07, 2011 | 6.924 | 6.939 | 6.899 | 6.929 | 88,587 | +0.03(+0.43%) |
Dec 06, 2011 | 6.934 | 6.964 | 6.899 | 6.899 | 112,859 | -0.03(-0.36%) |
Dec 05, 2011 | 6.904 | 6.964 | 6.879 | 6.924 | 107,529 | +0.06(+0.95%) |
Dec 02, 2011 | 6.899 | 6.954 | 6.859 | 6.859 | 191,674 | -0.04(-0.58%) |
Dec 01, 2011 | 6.894 | 6.899 | 6.854 | 6.899 | 127,912 | +0.02(+0.36%) |
Nov 30, 2011 | 6.894 | 6.899 | 6.824 | 6.874 | 133,969 | -0.02(-0.36%) |
Nov 29, 2011 | 6.904 | 6.904 | 6.879 | 6.899 | 46,621 | -0.01(-0.07%) |
Nov 28, 2011 | 6.904 | 6.938 | 6.874 | 6.904 | 98,804 | +0.02(+0.29%) |
Nov 25, 2011 | 6.864 | 6.904 | 6.864 | 6.884 | 55,346 | -0.01(-0.19%) |
Nov 23, 2011 | 6.849 | 6.900 | 6.849 | 6.898 | 96,940 | +0.03(+0.41%) |
Nov 22, 2011 | 6.849 | 6.894 | 6.834 | 6.869 | 104,184 | +0.03(+0.44%) |
Nov 21, 2011 | 6.789 | 6.839 | 6.774 | 6.839 | 80,480 | +0.05(+0.74%) |
Nov 18, 2011 | 6.759 | 6.814 | 6.749 | 6.789 | 136,495 | +0.03(+0.44%) |
Nov 17, 2011 | 6.804 | 6.809 | 6.754 | 6.759 | 82,152 | -0.06(-0.88%) |
Nov 16, 2011 | 6.799 | 6.829 | 6.779 | 6.819 | 78,426 | +0.01(+0.15%) |
Nov 15, 2011 | 6.824 | 6.879 | 6.799 | 6.809 | 78,692 | -0.04(-0.58%) |
Nov 14, 2011 | 6.824 | 6.884 | 6.824 | 6.849 | 68,909 | +0.00(+0.07%) |
Nov 11, 2011 | 6.799 | 6.844 | 6.789 | 6.844 | 63,487 | +0.04(+0.51%) |
Nov 10, 2011 | 6.804 | 6.824 | 6.774 | 6.809 | 101,884 | +0.04(+0.52%) |
Nov 09, 2011 | 6.809 | 6.809 | 6.764 | 6.774 | 185,121 | -0.03(-0.44%) |
Nov 08, 2011 | 6.809 | 6.819 | 6.794 | 6.804 | 141,185 | -0.00(-0.07%) |
Nov 07, 2011 | 6.804 | 6.814 | 6.784 | 6.809 | 235,886 | +0.04(+0.66%) |
Nov 04, 2011 | 6.804 | 6.809 | 6.764 | 6.764 | 139,932 | -0.01(-0.15%) |
Nov 03, 2011 | 6.829 | 6.829 | 6.759 | 6.774 | 136,105 | -0.02(-0.29%) |
Nov 02, 2011 | 6.844 | 6.844 | 6.779 | 6.794 | 146,414 | -0.00(-0.07%) |
Nov 01, 2011 | 6.904 | 6.904 | 6.799 | 6.799 | 166,394 | -0.06(-0.94%) |
Oct 31, 2011 | 6.814 | 6.869 | 6.802 | 6.864 | 146,885 | +0.03(+0.51%) |
Oct 28, 2011 | 6.824 | 6.849 | 6.803 | 6.829 | 95,940 | +0.02(+0.29%) |
Oct 27, 2011 | 6.899 | 6.899 | 6.809 | 6.809 | 126,826 | -0.07(-1.08%) |
Oct 26, 2011 | 6.809 | 6.884 | 6.809 | 6.884 | 118,894 | +0.03(+0.44%) |
Oct 25, 2011 | 6.859 | 6.859 | 6.779 | 6.854 | 91,328 | +0.01(+0.15%) |
Oct 24, 2011 | 6.854 | 6.884 | 6.819 | 6.844 | 142,153 | -0.03(-0.51%) |
Oct 21, 2011 | 6.794 | 6.899 | 6.794 | 6.879 | 130,383 | +0.06(+0.87%) |
Oct 20, 2011 | 6.834 | 6.844 | 6.794 | 6.819 | 70,788 | +0.00(+0.07%) |
Oct 19, 2011 | 6.774 | 6.820 | 6.774 | 6.814 | 68,560 | +0.02(+0.29%) |
Oct 18, 2011 | 6.844 | 6.854 | 6.779 | 6.794 | 129,532 | -0.06(-0.87%) |
Oct 17, 2011 | 6.814 | 6.884 | 6.779 | 6.854 | 136,602 | +0.05(+0.80%) |
Oct 14, 2011 | 6.814 | 6.884 | 6.774 | 6.799 | 135,501 | +0.02(+0.37%) |
Oct 13, 2011 | 6.675 | 6.777 | 6.635 | 6.774 | 127,244 | +0.10(+1.49%) |
Oct 12, 2011 | 6.660 | 6.705 | 6.636 | 6.675 | 98,259 | +0.01(+0.15%) |
Oct 11, 2011 | 6.695 | 6.695 | 6.645 | 6.665 | 100,913 | -0.02(-0.37%) |
Oct 10, 2011 | 6.685 | 6.695 | 6.640 | 6.690 | 70,318 | +0.06(+0.89%) |
Oct 07, 2011 | 6.640 | 6.650 | 6.586 | 6.630 | 134,738 | +0.01(+0.15%) |
Oct 06, 2011 | 6.714 | 6.714 | 6.596 | 6.620 | 147,886 | -0.08(-1.18%) |
Oct 05, 2011 | 6.739 | 6.769 | 6.690 | 6.700 | 129,686 | -0.01(-0.15%) |
Oct 04, 2011 | 6.823 | 6.823 | 6.660 | 6.709 | 247,199 | -0.08(-1.24%) |
Oct 03, 2011 | 6.818 | 6.863 | 6.754 | 6.793 | 103,097 | +0.04(+0.59%) |
Sep 30, 2011 | 6.714 | 6.754 | 6.714 | 6.754 | 75,107 | +0.05(+0.81%) |
Sep 29, 2011 | 6.749 | 6.749 | 6.685 | 6.700 | 127,484 | +0.00(+0.07%) |
Sep 28, 2011 | 6.714 | 6.776 | 6.685 | 6.695 | 118,779 | +0.00(+0.00%) |
Sep 27, 2011 | 6.734 | 6.734 | 6.650 | 6.695 | 101,093 | +0.01(+0.15%) |
Sep 26, 2011 | 6.635 | 6.695 | 6.635 | 6.685 | 147,257 | +0.04(+0.67%) |
Sep 23, 2011 | 6.620 | 6.665 | 6.620 | 6.640 | 97,658 | +0.01(+0.22%) |
Sep 22, 2011 | 6.611 | 6.680 | 6.596 | 6.625 | 111,195 | +0.02(+0.30%) |
Sep 21, 2011 | 6.635 | 6.677 | 6.601 | 6.606 | 73,348 | -0.05(-0.74%) |
Sep 20, 2011 | 6.665 | 6.680 | 6.650 | 6.655 | 98,808 | -0.03(-0.52%) |
Sep 19, 2011 | 6.596 | 6.690 | 6.596 | 6.690 | 176,943 | +0.09(+1.42%) |
Sep 16, 2011 | 6.596 | 6.655 | 6.571 | 6.596 | 69,549 | +0.00(+0.00%) |
Sep 15, 2011 | 6.680 | 6.680 | 6.571 | 6.596 | 109,426 | -0.04(-0.60%) |
Sep 14, 2011 | 6.680 | 6.680 | 6.601 | 6.635 | 78,214 | -0.01(-0.15%) |
Sep 13, 2011 | 6.601 | 6.665 | 6.581 | 6.645 | 124,539 | +0.09(+1.43%) |
Sep 12, 2011 | 6.492 | 6.551 | 6.492 | 6.551 | 124,253 | +0.05(+0.76%) |
Sep 09, 2011 | 6.512 | 6.512 | 6.483 | 6.502 | 104,471 | +0.01(+0.15%) |
Sep 08, 2011 | 6.502 | 6.517 | 6.492 | 6.492 | 108,904 | +0.00(+0.08%) |
Sep 07, 2011 | 6.502 | 6.522 | 6.487 | 6.487 | 128,668 | +0.00(+0.00%) |
Sep 06, 2011 | 6.478 | 6.512 | 6.463 | 6.487 | 148,443 | +0.00(+0.08%) |
Sep 02, 2011 | 6.424 | 6.507 | 6.424 | 6.483 | 102,172 | -0.02(-0.38%) |
Sep 01, 2011 | 6.581 | 6.581 | 6.507 | 6.507 | 135,328 | -0.06(-0.97%) |
Aug 31, 2011 | 6.502 | 6.571 | 6.502 | 6.571 | 113,679 | +0.06(+0.98%) |
Aug 30, 2011 | 6.409 | 6.507 | 6.409 | 6.507 | 111,364 | +0.08(+1.30%) |
Aug 29, 2011 | 6.419 | 6.433 | 6.409 | 6.424 | 102,734 | +0.02(+0.38%) |
Aug 26, 2011 | 6.453 | 6.487 | 6.365 | 6.399 | 348,913 | -0.07(-1.06%) |
Aug 25, 2011 | 6.468 | 6.487 | 6.438 | 6.468 | 96,660 | -0.00(-0.08%) |
Aug 24, 2011 | 6.487 | 6.532 | 6.414 | 6.473 | 123,253 | -0.04(-0.60%) |
Aug 23, 2011 | 6.453 | 6.512 | 6.453 | 6.512 | 62,915 | +0.03(+0.45%) |
Aug 22, 2011 | 6.458 | 6.492 | 6.433 | 6.483 | 77,265 | +0.02(+0.38%) |
Aug 19, 2011 | 6.458 | 6.502 | 6.429 | 6.458 | 108,230 | -0.05(-0.83%) |
Aug 18, 2011 | 6.483 | 6.512 | 6.438 | 6.512 | 128,478 | +0.01(+0.15%) |
Aug 17, 2011 | 6.473 | 6.512 | 6.458 | 6.502 | 105,558 | +0.01(+0.15%) |
Aug 16, 2011 | 6.492 | 6.497 | 6.443 | 6.492 | 77,737 | -0.00(-0.08%) |
Aug 15, 2011 | 6.483 | 6.507 | 6.453 | 6.497 | 115,328 | +0.00(+0.00%) |
Aug 12, 2011 | 6.433 | 6.556 | 6.433 | 6.497 | 68,535 | +0.04(+0.68%) |
Aug 11, 2011 | 6.443 | 6.492 | 6.394 | 6.453 | 183,789 | -0.01(-0.15%) |
Aug 10, 2011 | 6.282 | 6.468 | 6.272 | 6.463 | 256,087 | +0.19(+3.04%) |
Aug 09, 2011 | 6.194 | 6.297 | 6.043 | 6.272 | 240,462 | +0.22(+3.63%) |
Aug 08, 2011 | 6.194 | 6.219 | 6.028 | 6.053 | 385,221 | -0.28(-4.47%) |
Aug 05, 2011 | 6.394 | 6.409 | 6.326 | 6.336 | 193,487 | -0.06(-0.92%) |
Aug 04, 2011 | 6.473 | 6.482 | 6.394 | 6.394 | 144,750 | -0.07(-1.06%) |
Aug 03, 2011 | 6.419 | 6.463 | 6.380 | 6.463 | 163,944 | +0.06(+0.99%) |
Aug 02, 2011 | 6.336 | 6.399 | 6.331 | 6.399 | 116,618 | +0.06(+0.92%) |
Aug 01, 2011 | 6.287 | 6.394 | 6.277 | 6.341 | 188,156 | +0.14(+2.20%) |
Jul 29, 2011 | 6.180 | 6.280 | 6.121 | 6.204 | 292,069 | -0.08(-1.24%) |
Jul 28, 2011 | 6.287 | 6.316 | 6.204 | 6.282 | 173,263 | -0.00(-0.08%) |
Jul 27, 2011 | 6.409 | 6.419 | 6.287 | 6.287 | 244,201 | -0.13(-2.05%) |
Jul 26, 2011 | 6.424 | 6.453 | 6.404 | 6.419 | 118,155 | -0.01(-0.15%) |
Jul 25, 2011 | 6.394 | 6.438 | 6.380 | 6.429 | 172,865 | -0.02(-0.30%) |
Jul 22, 2011 | 6.380 | 6.468 | 6.380 | 6.448 | 254,885 | -0.01(-0.15%) |
Jul 21, 2011 | 6.448 | 6.487 | 6.448 | 6.458 | 104,679 | +0.01(+0.23%) |
Jul 20, 2011 | 6.390 | 6.458 | 6.390 | 6.443 | 121,867 | +0.07(+1.07%) |
Jul 19, 2011 | 6.370 | 6.394 | 6.365 | 6.375 | 59,414 | +0.00(+0.00%) |
Jul 18, 2011 | 6.394 | 6.429 | 6.360 | 6.375 | 112,656 | -0.05(-0.76%) |
Jul 15, 2011 | 6.507 | 6.507 | 6.414 | 6.424 | 123,108 | -0.08(-1.28%) |
Jul 14, 2011 | 6.531 | 6.531 | 6.468 | 6.507 | 93,983 | +0.00(+0.00%) |
Jul 13, 2011 | 6.546 | 6.546 | 6.497 | 6.507 | 79,298 | -0.01(-0.22%) |
Jul 12, 2011 | 6.463 | 6.536 | 6.463 | 6.521 | 78,619 | +0.06(+0.90%) |
Jul 11, 2011 | 6.478 | 6.507 | 6.463 | 6.463 | 73,207 | -0.03(-0.45%) |
Jul 08, 2011 | 6.419 | 6.497 | 6.415 | 6.492 | 109,828 | +0.03(+0.45%) |
Jul 07, 2011 | 6.444 | 6.517 | 6.444 | 6.463 | 132,599 | +0.02(+0.30%) |
Jul 06, 2011 | 6.415 | 6.453 | 6.395 | 6.444 | 174,349 | +0.07(+1.07%) |
Jul 05, 2011 | 6.303 | 6.381 | 6.303 | 6.376 | 200,043 | +0.07(+1.15%) |
Jul 01, 2011 | 6.332 | 6.347 | 6.293 | 6.303 | 137,335 | +0.00(+0.08%) |
Jun 30, 2011 | 6.356 | 6.371 | 6.284 | 6.298 | 87,774 | -0.07(-1.07%) |
Jun 29, 2011 | 6.352 | 6.381 | 6.352 | 6.366 | 141,780 | -0.01(-0.15%) |
Jun 28, 2011 | 6.352 | 6.400 | 6.337 | 6.376 | 130,033 | +0.03(+0.46%) |
Jun 27, 2011 | 6.303 | 6.347 | 6.301 | 6.347 | 162,676 | +0.04(+0.62%) |
Jun 24, 2011 | 6.303 | 6.308 | 6.298 | 6.308 | 57,404 | +0.00(+0.00%) |
Jun 23, 2011 | 6.259 | 6.322 | 6.259 | 6.308 | 136,403 | +0.03(+0.54%) |
Jun 22, 2011 | 6.264 | 6.274 | 6.259 | 6.274 | 98,248 | +0.00(+0.08%) |
Jun 21, 2011 | 6.264 | 6.274 | 6.264 | 6.269 | 101,527 | +0.01(+0.12%) |
Jun 20, 2011 | 6.259 | 6.269 | 6.259 | 6.261 | 71,373 | +0.00(+0.03%) |
Jun 17, 2011 | 6.259 | 6.274 | 6.254 | 6.259 | 109,014 | +0.00(+0.08%) |
Jun 16, 2011 | 6.245 | 6.269 | 6.240 | 6.254 | 58,649 | -0.01(-0.23%) |
Jun 15, 2011 | 6.240 | 6.269 | 6.240 | 6.269 | 93,411 | +0.02(+0.31%) |
Jun 14, 2011 | 6.250 | 6.259 | 6.239 | 6.250 | 84,336 | +0.00(+0.08%) |
Jun 13, 2011 | 6.201 | 6.254 | 6.201 | 6.245 | 120,475 | +0.02(+0.31%) |
Jun 10, 2011 | 6.225 | 6.240 | 6.211 | 6.225 | 137,209 | +0.02(+0.39%) |
Jun 09, 2011 | 6.201 | 6.235 | 6.201 | 6.201 | 135,791 | +0.00(+0.08%) |
Jun 08, 2011 | 6.196 | 6.206 | 6.192 | 6.196 | 173,509 | +0.00(+0.08%) |
Jun 07, 2011 | 6.192 | 6.206 | 6.192 | 6.192 | 113,877 | -0.01(-0.16%) |
Jun 06, 2011 | 6.172 | 6.206 | 6.172 | 6.201 | 153,627 | -0.00(-0.08%) |
Jun 03, 2011 | 6.172 | 6.206 | 6.167 | 6.206 | 309,393 | +0.08(+1.34%) |
May 24, 2011 | 6.124 | 6.139 | 6.110 | 6.124 | 107,063 | -0.01(-0.24%) |
May 23, 2011 | 6.076 | 6.139 | 6.076 | 6.139 | 137,692 | +0.03(+0.47%) |
May 20, 2011 | 6.134 | 6.134 | 6.057 | 6.110 | 247,632 | -0.01(-0.24%) |
May 19, 2011 | 6.110 | 6.139 | 6.110 | 6.124 | 83,768 | +0.00(+0.00%) |
May 18, 2011 | 6.129 | 6.158 | 6.110 | 6.124 | 126,419 | -0.00(-0.08%) |
May 17, 2011 | 6.129 | 6.158 | 6.125 | 6.129 | 117,759 | -0.03(-0.47%) |
May 16, 2011 | 6.187 | 6.187 | 6.134 | 6.158 | 143,939 | -0.04(-0.62%) |
May 13, 2011 | 6.163 | 6.206 | 6.148 | 6.196 | 147,083 | -0.00(-0.08%) |
May 12, 2011 | 6.129 | 6.201 | 6.081 | 6.201 | 160,587 | +0.10(+1.58%) |
May 11, 2011 | 6.105 | 6.110 | 6.071 | 6.105 | 174,598 | +0.00(+0.00%) |
May 10, 2011 | 6.038 | 6.105 | 6.028 | 6.105 | 180,506 | +0.07(+1.16%) |
May 09, 2011 | 6.018 | 6.052 | 6.004 | 6.035 | 120,168 | +0.02(+0.27%) |
May 06, 2011 | 6.018 | 6.038 | 5.999 | 6.018 | 79,337 | +0.02(+0.40%) |
May 05, 2011 | 5.971 | 6.028 | 5.966 | 5.995 | 198,550 | +0.04(+0.72%) |
May 04, 2011 | 5.937 | 5.990 | 5.937 | 5.951 | 125,308 | +0.01(+0.16%) |
May 03, 2011 | 5.932 | 5.961 | 5.894 | 5.942 | 242,596 | -0.02(-0.32%) |