Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.470 | 7.475 | 7.445 | 7.465 | 74,200 | +0.00(+0.07%) |
Apr 27, 2012 | 7.426 | 7.460 | 7.421 | 7.460 | 108,638 | +0.04(+0.59%) |
Apr 26, 2012 | 7.440 | 7.455 | 7.401 | 7.416 | 173,705 | -0.03(-0.39%) |
Apr 25, 2012 | 7.445 | 7.460 | 7.435 | 7.445 | 128,500 | +0.00(+0.00%) |
Apr 24, 2012 | 7.372 | 7.450 | 7.372 | 7.445 | 168,105 | +0.06(+0.79%) |
Apr 23, 2012 | 7.347 | 7.387 | 7.313 | 7.387 | 92,239 | +0.05(+0.67%) |
Apr 20, 2012 | 7.343 | 7.362 | 7.279 | 7.338 | 160,685 | -0.02(-0.27%) |
Apr 19, 2012 | 7.372 | 7.391 | 7.338 | 7.357 | 112,454 | -0.01(-0.20%) |
Apr 18, 2012 | 7.352 | 7.387 | 7.352 | 7.372 | 182,992 | +0.03(+0.47%) |
Apr 17, 2012 | 7.333 | 7.352 | 7.303 | 7.338 | 127,355 | -0.00(-0.07%) |
Apr 16, 2012 | 7.352 | 7.367 | 7.318 | 7.343 | 81,570 | -0.01(-0.13%) |
Apr 13, 2012 | 7.308 | 7.387 | 7.308 | 7.352 | 71,236 | +0.03(+0.40%) |
Apr 12, 2012 | 7.362 | 7.362 | 7.299 | 7.323 | 90,767 | -0.04(-0.50%) |
Apr 11, 2012 | 7.306 | 7.360 | 7.292 | 7.360 | 132,245 | +0.05(+0.67%) |
Apr 10, 2012 | 7.258 | 7.311 | 7.258 | 7.311 | 246,545 | +0.02(+0.27%) |
Apr 09, 2012 | 7.185 | 7.292 | 7.185 | 7.292 | 118,542 | +0.08(+1.15%) |
Apr 05, 2012 | 7.214 | 7.238 | 7.208 | 7.209 | 76,785 | +0.04(+0.54%) |
Apr 04, 2012 | 7.224 | 7.267 | 7.146 | 7.170 | 154,065 | -0.05(-0.67%) |
Apr 03, 2012 | 7.180 | 7.260 | 7.180 | 7.219 | 224,575 | +0.01(+0.20%) |
Apr 02, 2012 | 7.160 | 7.228 | 7.160 | 7.204 | 178,776 | +0.05(+0.68%) |
Mar 30, 2012 | 7.151 | 7.170 | 7.146 | 7.155 | 101,562 | +0.01(+0.20%) |
Mar 29, 2012 | 7.136 | 7.170 | 7.117 | 7.141 | 150,068 | +0.00(+0.00%) |
Mar 28, 2012 | 7.107 | 7.155 | 7.087 | 7.141 | 128,387 | +0.06(+0.89%) |
Mar 27, 2012 | 7.034 | 7.078 | 6.981 | 7.078 | 147,591 | +0.06(+0.83%) |
Mar 26, 2012 | 7.053 | 7.073 | 6.946 | 7.019 | 252,587 | -0.03(-0.41%) |
Mar 23, 2012 | 7.049 | 7.078 | 7.049 | 7.049 | 110,311 | -0.01(-0.21%) |
Mar 22, 2012 | 7.034 | 7.078 | 7.014 | 7.063 | 158,548 | +0.05(+0.76%) |
Mar 21, 2012 | 7.010 | 7.024 | 6.980 | 7.010 | 205,778 | +0.05(+0.77%) |
Mar 20, 2012 | 6.961 | 7.024 | 6.951 | 6.956 | 172,545 | -0.00(-0.07%) |
Mar 19, 2012 | 6.903 | 7.014 | 6.805 | 6.961 | 355,635 | +0.01(+0.14%) |
Mar 16, 2012 | 7.068 | 7.078 | 6.859 | 6.951 | 559,908 | -0.13(-1.79%) |
Mar 15, 2012 | 7.248 | 7.253 | 7.063 | 7.078 | 439,092 | -0.21(-2.93%) |
Mar 14, 2012 | 7.340 | 7.340 | 7.228 | 7.292 | 281,871 | -0.04(-0.60%) |
Mar 13, 2012 | 7.335 | 7.374 | 7.326 | 7.335 | 78,024 | -0.00(-0.07%) |
Mar 12, 2012 | 7.330 | 7.350 | 7.311 | 7.340 | 57,047 | +0.02(+0.23%) |
Mar 09, 2012 | 7.285 | 7.328 | 7.275 | 7.323 | 135,238 | +0.05(+0.73%) |
Mar 08, 2012 | 7.236 | 7.275 | 7.222 | 7.270 | 110,237 | +0.06(+0.87%) |
Mar 07, 2012 | 7.198 | 7.266 | 7.188 | 7.207 | 156,413 | +0.03(+0.47%) |
Mar 06, 2012 | 7.362 | 7.365 | 7.082 | 7.173 | 607,046 | -0.25(-3.32%) |
Mar 05, 2012 | 7.420 | 7.425 | 7.400 | 7.420 | 89,848 | +0.02(+0.26%) |
Mar 02, 2012 | 7.386 | 7.425 | 7.380 | 7.400 | 122,403 | +0.00(+0.00%) |
Mar 01, 2012 | 7.338 | 7.415 | 7.333 | 7.400 | 110,518 | +0.06(+0.79%) |
Feb 29, 2012 | 7.338 | 7.396 | 7.326 | 7.342 | 105,204 | +0.01(+0.20%) |
Feb 28, 2012 | 7.280 | 7.328 | 7.270 | 7.328 | 155,819 | +0.06(+0.80%) |
Feb 27, 2012 | 7.246 | 7.299 | 7.241 | 7.270 | 139,612 | +0.02(+0.33%) |
Feb 24, 2012 | 7.111 | 7.260 | 7.110 | 7.246 | 164,454 | +0.12(+1.69%) |
Feb 23, 2012 | 7.169 | 7.178 | 7.120 | 7.125 | 144,835 | -0.04(-0.54%) |
Feb 22, 2012 | 7.140 | 7.202 | 7.140 | 7.164 | 124,873 | +0.00(+0.07%) |
Feb 21, 2012 | 7.067 | 7.217 | 7.067 | 7.159 | 175,755 | +0.11(+1.58%) |
Feb 17, 2012 | 7.024 | 7.048 | 6.980 | 7.048 | 279,864 | +0.01(+0.21%) |
Feb 16, 2012 | 7.236 | 7.251 | 7.024 | 7.033 | 588,682 | -0.19(-2.61%) |
Feb 15, 2012 | 7.299 | 7.323 | 7.222 | 7.222 | 282,560 | -0.11(-1.45%) |
Feb 14, 2012 | 7.420 | 7.420 | 7.318 | 7.328 | 181,543 | -0.07(-0.91%) |
Feb 13, 2012 | 7.362 | 7.415 | 7.321 | 7.396 | 143,963 | +0.06(+0.82%) |
Feb 10, 2012 | 7.321 | 7.364 | 7.306 | 7.335 | 109,216 | +0.02(+0.26%) |
Feb 09, 2012 | 7.340 | 7.364 | 7.311 | 7.316 | 138,736 | -0.02(-0.26%) |
Feb 08, 2012 | 7.263 | 7.369 | 7.254 | 7.335 | 251,166 | +0.05(+0.73%) |
Feb 07, 2012 | 7.220 | 7.293 | 7.191 | 7.282 | 235,250 | +0.07(+1.00%) |
Feb 06, 2012 | 7.230 | 7.230 | 7.177 | 7.210 | 133,642 | -0.00(-0.07%) |
Feb 03, 2012 | 7.196 | 7.244 | 7.196 | 7.215 | 156,400 | +0.01(+0.20%) |
Feb 02, 2012 | 7.225 | 7.236 | 7.153 | 7.201 | 205,674 | -0.02(-0.33%) |
Feb 01, 2012 | 7.254 | 7.292 | 7.225 | 7.225 | 129,666 | -0.01(-0.13%) |
Jan 31, 2012 | 7.263 | 7.316 | 7.225 | 7.234 | 176,935 | +0.02(+0.27%) |
Jan 30, 2012 | 7.206 | 7.268 | 7.206 | 7.215 | 186,480 | +0.01(+0.13%) |
Jan 27, 2012 | 7.196 | 7.215 | 7.186 | 7.206 | 229,252 | -0.01(-0.13%) |
Jan 26, 2012 | 7.105 | 7.249 | 7.105 | 7.215 | 234,331 | +0.12(+1.62%) |
Jan 25, 2012 | 7.090 | 7.129 | 7.090 | 7.100 | 158,750 | +0.00(+0.07%) |
Jan 24, 2012 | 7.066 | 7.114 | 7.062 | 7.095 | 175,465 | +0.03(+0.37%) |
Jan 23, 2012 | 7.047 | 7.095 | 7.047 | 7.069 | 104,394 | +0.01(+0.17%) |
Jan 20, 2012 | 7.033 | 7.071 | 7.014 | 7.057 | 108,008 | +0.02(+0.34%) |
Jan 19, 2012 | 6.985 | 7.081 | 6.985 | 7.033 | 139,877 | +0.03(+0.48%) |
Jan 18, 2012 | 7.047 | 7.062 | 6.977 | 6.999 | 218,224 | -0.08(-1.15%) |
Jan 17, 2012 | 7.129 | 7.134 | 7.052 | 7.081 | 235,185 | +0.03(+0.44%) |
Jan 13, 2012 | 6.983 | 7.078 | 6.973 | 7.050 | 162,033 | +0.06(+0.82%) |
Jan 12, 2012 | 6.959 | 7.016 | 6.959 | 6.992 | 129,498 | +0.03(+0.41%) |
Jan 11, 2012 | 6.954 | 6.992 | 6.926 | 6.964 | 195,561 | -0.02(-0.34%) |
Jan 10, 2012 | 7.026 | 7.035 | 6.983 | 6.988 | 166,522 | -0.02(-0.34%) |
Jan 09, 2012 | 7.026 | 7.112 | 7.011 | 7.011 | 319,431 | +0.00(+0.00%) |
Jan 06, 2012 | 6.940 | 7.011 | 6.940 | 7.011 | 130,421 | +0.05(+0.75%) |
Jan 05, 2012 | 6.930 | 6.959 | 6.897 | 6.959 | 162,016 | +0.05(+0.76%) |
Jan 04, 2012 | 6.887 | 6.935 | 6.873 | 6.907 | 207,482 | +0.04(+0.56%) |
Dec 30, 2011 | 6.830 | 6.878 | 6.830 | 6.868 | 100,140 | +0.01(+0.21%) |
Dec 29, 2011 | 6.887 | 6.887 | 6.821 | 6.854 | 146,388 | +0.00(+0.07%) |
Dec 28, 2011 | 6.849 | 6.867 | 6.830 | 6.849 | 68,295 | -0.01(-0.14%) |
Dec 27, 2011 | 6.911 | 6.911 | 6.854 | 6.859 | 157,473 | -0.05(-0.76%) |
Dec 23, 2011 | 6.859 | 6.911 | 6.849 | 6.911 | 153,957 | +0.07(+1.05%) |
Dec 21, 2011 | 6.797 | 6.840 | 6.787 | 6.840 | 109,126 | +0.06(+0.84%) |
Dec 20, 2011 | 6.749 | 6.802 | 6.744 | 6.783 | 242,114 | +0.04(+0.57%) |
Dec 19, 2011 | 6.749 | 6.754 | 6.730 | 6.744 | 97,654 | +0.02(+0.28%) |
Dec 16, 2011 | 6.687 | 6.749 | 6.668 | 6.725 | 130,270 | +0.03(+0.50%) |
Dec 15, 2011 | 6.725 | 6.725 | 6.682 | 6.692 | 122,930 | -0.02(-0.28%) |
Dec 14, 2011 | 6.658 | 6.715 | 6.658 | 6.711 | 153,806 | +0.03(+0.43%) |
Dec 13, 2011 | 6.697 | 6.706 | 6.625 | 6.682 | 188,563 | +0.07(+1.09%) |
Dec 12, 2011 | 6.573 | 6.620 | 6.544 | 6.610 | 256,980 | +0.08(+1.30%) |
Dec 09, 2011 | 6.516 | 6.554 | 6.516 | 6.525 | 132,759 | -0.00(-0.07%) |
Dec 08, 2011 | 6.549 | 6.549 | 6.516 | 6.530 | 98,337 | -0.03(-0.47%) |
Dec 07, 2011 | 6.519 | 6.565 | 6.491 | 6.561 | 141,206 | +0.07(+1.08%) |
Dec 06, 2011 | 6.477 | 6.528 | 6.467 | 6.491 | 158,846 | +0.03(+0.51%) |
Dec 05, 2011 | 6.458 | 6.486 | 6.439 | 6.458 | 133,690 | +0.02(+0.36%) |
Dec 02, 2011 | 6.434 | 6.463 | 6.425 | 6.434 | 133,205 | +0.00(+0.00%) |
Dec 01, 2011 | 6.472 | 6.477 | 6.406 | 6.434 | 223,655 | +0.00(+0.00%) |
Nov 30, 2011 | 6.570 | 6.570 | 6.425 | 6.434 | 332,351 | -0.07(-1.01%) |
Nov 29, 2011 | 6.537 | 6.542 | 6.495 | 6.500 | 88,742 | -0.04(-0.64%) |
Nov 28, 2011 | 6.575 | 6.575 | 6.537 | 6.542 | 99,403 | -0.01(-0.21%) |
Nov 25, 2011 | 6.477 | 6.556 | 6.477 | 6.556 | 93,328 | +0.08(+1.23%) |
Nov 23, 2011 | 6.448 | 6.505 | 6.448 | 6.477 | 127,998 | +0.04(+0.58%) |
Nov 22, 2011 | 6.434 | 6.500 | 6.420 | 6.439 | 142,757 | +0.01(+0.22%) |
Nov 21, 2011 | 6.416 | 6.434 | 6.406 | 6.425 | 74,559 | -0.01(-0.15%) |
Nov 18, 2011 | 6.425 | 6.439 | 6.402 | 6.434 | 54,013 | +0.03(+0.44%) |
Nov 17, 2011 | 6.406 | 6.425 | 6.388 | 6.406 | 73,991 | +0.01(+0.15%) |
Nov 16, 2011 | 6.411 | 6.425 | 6.392 | 6.397 | 97,170 | -0.03(-0.44%) |
Nov 15, 2011 | 6.416 | 6.448 | 6.416 | 6.425 | 96,781 | +0.00(+0.07%) |
Nov 14, 2011 | 6.416 | 6.444 | 6.416 | 6.420 | 66,048 | -0.01(-0.15%) |
Nov 11, 2011 | 6.453 | 6.453 | 6.392 | 6.430 | 77,128 | +0.02(+0.37%) |
Nov 10, 2011 | 6.444 | 6.444 | 6.402 | 6.406 | 60,996 | +0.02(+0.26%) |
Nov 09, 2011 | 6.413 | 6.413 | 6.371 | 6.390 | 76,399 | -0.02(-0.36%) |
Nov 08, 2011 | 6.357 | 6.413 | 6.357 | 6.413 | 88,652 | +0.06(+0.88%) |
Nov 07, 2011 | 6.330 | 6.376 | 6.330 | 6.357 | 92,359 | +0.01(+0.22%) |
Nov 04, 2011 | 6.367 | 6.376 | 6.344 | 6.344 | 68,218 | -0.02(-0.29%) |
Nov 03, 2011 | 6.362 | 6.390 | 6.353 | 6.362 | 89,506 | +0.00(+0.07%) |
Nov 02, 2011 | 6.362 | 6.390 | 6.344 | 6.357 | 116,431 | +0.00(+0.00%) |
Nov 01, 2011 | 6.334 | 6.404 | 6.334 | 6.357 | 172,060 | +0.02(+0.37%) |
Oct 31, 2011 | 6.367 | 6.371 | 6.334 | 6.334 | 115,728 | -0.01(-0.15%) |
Oct 28, 2011 | 6.348 | 6.371 | 6.344 | 6.344 | 101,287 | -0.01(-0.22%) |
Oct 27, 2011 | 6.418 | 6.423 | 6.357 | 6.357 | 93,478 | -0.03(-0.44%) |
Oct 26, 2011 | 6.348 | 6.404 | 6.348 | 6.385 | 45,486 | +0.03(+0.51%) |
Oct 25, 2011 | 6.381 | 6.404 | 6.353 | 6.353 | 73,464 | -0.03(-0.44%) |
Oct 24, 2011 | 6.376 | 6.413 | 6.348 | 6.381 | 144,770 | -0.01(-0.15%) |
Oct 21, 2011 | 6.344 | 6.399 | 6.339 | 6.390 | 88,789 | +0.07(+1.03%) |
Oct 20, 2011 | 6.260 | 6.325 | 6.251 | 6.325 | 78,532 | +0.08(+1.26%) |
Oct 19, 2011 | 6.255 | 6.292 | 6.241 | 6.246 | 99,789 | -0.03(-0.44%) |
Oct 18, 2011 | 6.251 | 6.276 | 6.241 | 6.274 | 84,561 | +0.03(+0.56%) |
Oct 17, 2011 | 6.297 | 6.316 | 6.237 | 6.239 | 91,440 | -0.08(-1.21%) |
Oct 14, 2011 | 6.348 | 6.348 | 6.278 | 6.316 | 84,103 | +0.00(+0.00%) |
Oct 13, 2011 | 6.232 | 6.316 | 6.195 | 6.316 | 86,816 | +0.07(+1.04%) |
Oct 12, 2011 | 6.288 | 6.292 | 6.227 | 6.251 | 156,085 | -0.03(-0.55%) |
Oct 11, 2011 | 6.304 | 6.322 | 6.258 | 6.285 | 112,114 | +0.00(+0.00%) |
Oct 10, 2011 | 6.345 | 6.355 | 6.272 | 6.285 | 130,409 | +0.00(+0.00%) |
Oct 07, 2011 | 6.285 | 6.295 | 6.267 | 6.285 | 119,923 | -0.01(-0.22%) |
Oct 06, 2011 | 6.290 | 6.318 | 6.277 | 6.299 | 92,499 | +0.01(+0.15%) |
Oct 05, 2011 | 6.295 | 6.332 | 6.290 | 6.290 | 105,346 | -0.00(-0.07%) |
Oct 04, 2011 | 6.396 | 6.396 | 6.230 | 6.295 | 264,729 | -0.12(-1.80%) |
Oct 03, 2011 | 6.404 | 6.461 | 6.373 | 6.410 | 267,915 | +0.01(+0.22%) |
Sep 30, 2011 | 6.392 | 6.415 | 6.375 | 6.396 | 101,786 | +0.01(+0.22%) |
Sep 29, 2011 | 6.359 | 6.382 | 6.336 | 6.382 | 97,834 | +0.05(+0.73%) |
Sep 28, 2011 | 6.345 | 6.363 | 6.332 | 6.336 | 87,948 | +0.00(+0.00%) |
Sep 27, 2011 | 6.313 | 6.350 | 6.309 | 6.336 | 123,973 | +0.02(+0.29%) |
Sep 26, 2011 | 6.309 | 6.336 | 6.304 | 6.318 | 83,200 | +0.01(+0.22%) |
Sep 23, 2011 | 6.313 | 6.345 | 6.299 | 6.304 | 101,294 | +0.00(+0.00%) |
Sep 22, 2011 | 6.322 | 6.327 | 6.285 | 6.304 | 172,105 | -0.02(-0.29%) |
Sep 21, 2011 | 6.295 | 6.332 | 6.281 | 6.322 | 42,686 | -0.00(-0.07%) |
Sep 20, 2011 | 6.304 | 6.332 | 6.290 | 6.327 | 64,818 | +0.04(+0.59%) |
Sep 19, 2011 | 6.262 | 6.305 | 6.262 | 6.290 | 69,410 | +0.01(+0.22%) |
Sep 16, 2011 | 6.304 | 6.322 | 6.267 | 6.276 | 88,962 | +0.00(+0.00%) |
Sep 15, 2011 | 6.299 | 6.322 | 6.267 | 6.276 | 109,743 | -0.04(-0.66%) |
Sep 14, 2011 | 6.332 | 6.332 | 6.281 | 6.318 | 79,497 | +0.00(+0.00%) |
Sep 13, 2011 | 6.235 | 6.318 | 6.235 | 6.318 | 64,771 | +0.07(+1.15%) |
Sep 12, 2011 | 6.191 | 6.265 | 6.191 | 6.246 | 130,988 | +0.05(+0.89%) |
Sep 09, 2011 | 6.205 | 6.210 | 6.132 | 6.191 | 152,277 | -0.02(-0.37%) |
Sep 08, 2011 | 6.200 | 6.269 | 6.200 | 6.214 | 188,664 | +0.02(+0.37%) |
Sep 07, 2011 | 6.223 | 6.223 | 6.187 | 6.191 | 95,197 | +0.01(+0.22%) |
Sep 06, 2011 | 6.196 | 6.198 | 6.159 | 6.177 | 111,465 | -0.04(-0.59%) |
Sep 02, 2011 | 6.196 | 6.242 | 6.191 | 6.214 | 111,744 | +0.02(+0.30%) |
Sep 01, 2011 | 6.191 | 6.230 | 6.187 | 6.196 | 87,533 | -0.00(-0.07%) |
Aug 31, 2011 | 6.177 | 6.200 | 6.168 | 6.200 | 79,686 | +0.05(+0.82%) |
Aug 30, 2011 | 6.173 | 6.187 | 6.149 | 6.150 | 124,507 | -0.03(-0.52%) |
Aug 29, 2011 | 6.168 | 6.182 | 6.150 | 6.182 | 51,945 | +0.04(+0.60%) |
Aug 26, 2011 | 6.159 | 6.159 | 6.141 | 6.145 | 31,741 | +0.00(+0.07%) |
Aug 25, 2011 | 6.122 | 6.168 | 6.118 | 6.141 | 45,839 | +0.01(+0.22%) |
Aug 24, 2011 | 6.141 | 6.168 | 6.127 | 6.127 | 96,116 | -0.02(-0.30%) |
Aug 23, 2011 | 6.100 | 6.182 | 6.100 | 6.145 | 72,579 | +0.05(+0.75%) |
Aug 22, 2011 | 6.049 | 6.118 | 6.045 | 6.100 | 60,039 | +0.07(+1.14%) |
Aug 19, 2011 | 6.017 | 6.118 | 6.017 | 6.031 | 83,784 | -0.03(-0.53%) |
Aug 18, 2011 | 6.090 | 6.104 | 6.012 | 6.063 | 134,543 | -0.05(-0.90%) |
Aug 17, 2011 | 6.132 | 6.177 | 6.118 | 6.118 | 102,350 | -0.02(-0.37%) |
Aug 16, 2011 | 6.196 | 6.196 | 6.127 | 6.141 | 144,210 | -0.05(-0.74%) |
Aug 15, 2011 | 6.136 | 6.210 | 6.136 | 6.187 | 73,869 | +0.03(+0.52%) |
Aug 12, 2011 | 6.100 | 6.164 | 6.100 | 6.155 | 94,902 | +0.00(+0.07%) |
Aug 11, 2011 | 6.127 | 6.152 | 6.072 | 6.150 | 126,746 | +0.02(+0.26%) |
Aug 10, 2011 | 5.961 | 6.193 | 5.929 | 6.134 | 176,797 | +0.14(+2.35%) |
Aug 09, 2011 | 5.893 | 6.066 | 5.824 | 5.993 | 214,693 | +0.19(+3.29%) |
Aug 08, 2011 | 5.893 | 5.925 | 5.779 | 5.802 | 242,266 | -0.27(-4.42%) |
Aug 05, 2011 | 6.057 | 6.079 | 5.920 | 6.070 | 306,100 | -0.00(-0.07%) |
Aug 04, 2011 | 6.166 | 6.175 | 6.061 | 6.075 | 90,317 | -0.10(-1.69%) |
Aug 03, 2011 | 6.125 | 6.184 | 6.116 | 6.179 | 92,154 | +0.05(+0.74%) |
Aug 02, 2011 | 6.034 | 6.134 | 6.034 | 6.134 | 116,115 | +0.10(+1.66%) |
Aug 01, 2011 | 5.970 | 6.052 | 5.966 | 6.034 | 125,200 | +0.13(+2.24%) |
Jul 29, 2011 | 5.925 | 5.943 | 5.852 | 5.902 | 161,019 | -0.01(-0.23%) |
Jul 28, 2011 | 5.861 | 5.952 | 5.815 | 5.916 | 137,139 | +0.04(+0.62%) |
Jul 27, 2011 | 6.011 | 6.011 | 5.831 | 5.879 | 286,926 | -0.14(-2.27%) |
Jul 26, 2011 | 6.070 | 6.070 | 6.011 | 6.016 | 127,441 | -0.05(-0.83%) |
Jul 25, 2011 | 6.038 | 6.077 | 6.020 | 6.066 | 136,972 | -0.05(-0.89%) |
Jul 22, 2011 | 6.111 | 6.126 | 6.105 | 6.120 | 91,262 | +0.06(+1.05%) |
Jul 21, 2011 | 6.052 | 6.088 | 6.034 | 6.057 | 101,501 | +0.00(+0.08%) |
Jul 20, 2011 | 6.025 | 6.061 | 6.020 | 6.052 | 98,532 | +0.04(+0.61%) |
Jul 19, 2011 | 5.975 | 6.038 | 5.975 | 6.016 | 93,569 | +0.03(+0.46%) |
Jul 18, 2011 | 6.025 | 6.029 | 5.971 | 5.988 | 232,856 | -0.06(-0.98%) |
Jul 15, 2011 | 6.111 | 6.111 | 6.025 | 6.047 | 244,501 | -0.05(-0.89%) |
Jul 14, 2011 | 6.189 | 6.207 | 6.029 | 6.102 | 248,868 | -0.09(-1.40%) |
Jul 13, 2011 | 6.234 | 6.234 | 6.189 | 6.189 | 127,509 | -0.02(-0.26%) |
Jul 12, 2011 | 6.191 | 6.218 | 6.182 | 6.204 | 79,941 | +0.01(+0.15%) |
Jul 11, 2011 | 6.227 | 6.227 | 6.195 | 6.195 | 91,367 | -0.03(-0.44%) |
Jul 08, 2011 | 6.168 | 6.223 | 6.168 | 6.223 | 52,109 | +0.04(+0.66%) |
Jul 07, 2011 | 6.195 | 6.213 | 6.173 | 6.182 | 151,007 | -0.00(-0.07%) |
Jul 06, 2011 | 6.191 | 6.209 | 6.159 | 6.186 | 127,623 | -0.00(-0.07%) |
Jul 05, 2011 | 6.173 | 6.191 | 6.159 | 6.191 | 116,623 | +0.01(+0.15%) |
Jul 01, 2011 | 6.150 | 6.186 | 6.150 | 6.182 | 57,934 | +0.01(+0.15%) |
Jun 30, 2011 | 6.209 | 6.209 | 6.110 | 6.173 | 186,846 | -0.02(-0.29%) |
Jun 29, 2011 | 6.159 | 6.191 | 6.150 | 6.191 | 126,156 | +0.04(+0.62%) |
Jun 28, 2011 | 6.150 | 6.159 | 6.141 | 6.153 | 57,779 | +0.00(+0.04%) |
Jun 27, 2011 | 6.146 | 6.152 | 6.128 | 6.150 | 134,293 | +0.02(+0.29%) |
Jun 24, 2011 | 6.087 | 6.141 | 6.078 | 6.132 | 96,408 | +0.05(+0.89%) |
Jun 23, 2011 | 6.073 | 6.091 | 6.046 | 6.078 | 57,812 | +0.02(+0.30%) |
Jun 22, 2011 | 6.046 | 6.101 | 6.046 | 6.060 | 89,780 | +0.00(+0.07%) |
Jun 21, 2011 | 6.015 | 6.091 | 6.015 | 6.055 | 126,096 | +0.02(+0.30%) |
Jun 20, 2011 | 6.030 | 6.042 | 6.015 | 6.037 | 68,992 | +0.05(+0.75%) |
Jun 17, 2011 | 5.965 | 6.033 | 5.965 | 5.992 | 58,852 | +0.03(+0.45%) |
Jun 16, 2011 | 5.969 | 6.005 | 5.965 | 5.965 | 74,675 | -0.02(-0.38%) |
Jun 15, 2011 | 5.983 | 6.006 | 5.983 | 5.988 | 76,005 | -0.01(-0.15%) |
Jun 14, 2011 | 6.046 | 6.055 | 5.960 | 5.997 | 183,980 | -0.05(-0.90%) |
Jun 13, 2011 | 6.087 | 6.101 | 6.033 | 6.051 | 89,205 | -0.03(-0.48%) |
Jun 10, 2011 | 6.134 | 6.134 | 6.062 | 6.080 | 180,884 | -0.03(-0.51%) |
Jun 09, 2011 | 6.125 | 6.139 | 6.112 | 6.112 | 105,082 | +0.00(+0.07%) |
Jun 08, 2011 | 6.116 | 6.125 | 6.094 | 6.107 | 98,357 | +0.01(+0.22%) |
Jun 07, 2011 | 6.112 | 6.112 | 6.080 | 6.094 | 93,917 | +0.01(+0.22%) |
Jun 06, 2011 | 6.076 | 6.143 | 6.076 | 6.080 | 166,118 | +0.00(+0.07%) |
Jun 03, 2011 | 6.035 | 6.076 | 6.035 | 6.076 | 121,322 | +0.14(+2.41%) |
May 24, 2011 | 5.946 | 5.964 | 5.910 | 5.933 | 95,876 | +0.02(+0.39%) |
May 23, 2011 | 5.937 | 5.955 | 5.905 | 5.910 | 121,438 | -0.03(-0.45%) |
May 20, 2011 | 5.964 | 5.979 | 5.937 | 5.937 | 45,689 | -0.04(-0.60%) |
May 19, 2011 | 5.937 | 5.981 | 5.923 | 5.972 | 149,404 | +0.05(+0.83%) |
May 18, 2011 | 5.887 | 5.923 | 5.887 | 5.923 | 126,579 | +0.03(+0.46%) |
May 17, 2011 | 5.847 | 5.896 | 5.838 | 5.896 | 185,228 | +0.03(+0.54%) |
May 16, 2011 | 5.874 | 5.883 | 5.842 | 5.865 | 171,489 | -0.02(-0.38%) |
May 13, 2011 | 5.887 | 5.914 | 5.878 | 5.887 | 100,948 | +0.00(+0.00%) |
May 12, 2011 | 5.919 | 5.919 | 5.878 | 5.887 | 142,589 | -0.02(-0.27%) |
May 11, 2011 | 5.947 | 5.961 | 5.881 | 5.903 | 248,315 | -0.04(-0.67%) |
May 10, 2011 | 5.974 | 6.005 | 5.925 | 5.943 | 458,028 | -0.03(-0.45%) |
May 09, 2011 | 5.916 | 5.970 | 5.916 | 5.970 | 152,159 | +0.07(+1.13%) |
May 06, 2011 | 5.863 | 5.921 | 5.858 | 5.903 | 176,280 | +0.05(+0.84%) |
May 05, 2011 | 5.765 | 5.854 | 5.763 | 5.854 | 211,501 | +0.09(+1.60%) |
May 04, 2011 | 5.738 | 5.762 | 5.716 | 5.762 | 179,337 | +0.06(+1.04%) |
May 03, 2011 | 5.743 | 5.747 | 5.702 | 5.702 | 82,517 | -0.04(-0.70%) |