Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.049 | 7.049 | 7.001 | 7.001 | 45,272 | -0.01(-0.17%) |
Apr 27, 2012 | 7.061 | 7.061 | 7.007 | 7.013 | 99,553 | -0.01(-0.17%) |
Apr 26, 2012 | 7.007 | 7.055 | 7.001 | 7.025 | 70,375 | +0.01(+0.17%) |
Apr 25, 2012 | 7.013 | 7.013 | 6.971 | 7.013 | 93,223 | +0.01(+0.17%) |
Apr 24, 2012 | 7.031 | 7.031 | 6.977 | 7.001 | 40,532 | +0.00(+0.00%) |
Apr 23, 2012 | 6.983 | 7.019 | 6.976 | 7.001 | 60,851 | +0.04(+0.52%) |
Apr 20, 2012 | 7.037 | 7.037 | 6.935 | 6.965 | 107,435 | -0.04(-0.60%) |
Apr 19, 2012 | 6.995 | 7.013 | 6.941 | 7.007 | 81,406 | +0.02(+0.34%) |
Apr 18, 2012 | 7.001 | 7.007 | 6.971 | 6.983 | 44,196 | -0.02(-0.26%) |
Apr 17, 2012 | 6.977 | 7.001 | 6.947 | 7.001 | 90,271 | +0.02(+0.34%) |
Apr 16, 2012 | 6.923 | 6.989 | 6.923 | 6.977 | 60,078 | +0.01(+0.17%) |
Apr 13, 2012 | 6.953 | 6.971 | 6.914 | 6.965 | 57,763 | +0.05(+0.69%) |
Apr 12, 2012 | 6.977 | 6.977 | 6.881 | 6.917 | 95,153 | -0.03(-0.36%) |
Apr 11, 2012 | 6.990 | 7.020 | 6.900 | 6.942 | 133,525 | +0.01(+0.17%) |
Apr 10, 2012 | 6.906 | 6.972 | 6.906 | 6.930 | 123,989 | +0.04(+0.52%) |
Apr 09, 2012 | 6.828 | 6.942 | 6.828 | 6.894 | 74,792 | +0.04(+0.52%) |
Apr 05, 2012 | 6.858 | 6.912 | 6.846 | 6.858 | 61,121 | -0.02(-0.26%) |
Apr 04, 2012 | 6.775 | 6.900 | 6.775 | 6.876 | 146,854 | +0.09(+1.32%) |
Apr 03, 2012 | 6.840 | 6.840 | 6.781 | 6.787 | 124,165 | -0.02(-0.26%) |
Apr 02, 2012 | 6.822 | 6.900 | 6.805 | 6.805 | 109,503 | -0.01(-0.09%) |
Mar 30, 2012 | 6.858 | 6.870 | 6.811 | 6.811 | 66,128 | -0.01(-0.18%) |
Mar 29, 2012 | 6.912 | 6.912 | 6.811 | 6.822 | 67,541 | -0.06(-0.87%) |
Mar 28, 2012 | 6.811 | 6.894 | 6.785 | 6.882 | 108,747 | +0.11(+1.68%) |
Mar 27, 2012 | 6.721 | 6.769 | 6.655 | 6.769 | 121,381 | +0.07(+0.98%) |
Mar 26, 2012 | 6.840 | 6.840 | 6.697 | 6.703 | 118,209 | -0.08(-1.15%) |
Mar 23, 2012 | 6.816 | 6.816 | 6.763 | 6.781 | 91,320 | +0.01(+0.09%) |
Mar 22, 2012 | 6.805 | 6.846 | 6.769 | 6.775 | 85,351 | -0.06(-0.87%) |
Mar 21, 2012 | 6.769 | 6.834 | 6.769 | 6.834 | 123,120 | +0.07(+0.97%) |
Mar 20, 2012 | 6.655 | 6.799 | 6.655 | 6.769 | 174,278 | +0.10(+1.43%) |
Mar 19, 2012 | 6.572 | 6.739 | 6.524 | 6.673 | 302,567 | +0.03(+0.45%) |
Mar 16, 2012 | 6.787 | 6.787 | 6.560 | 6.643 | 467,259 | -0.16(-2.29%) |
Mar 15, 2012 | 6.948 | 6.948 | 6.793 | 6.799 | 253,919 | -0.15(-2.15%) |
Mar 14, 2012 | 7.151 | 7.151 | 6.912 | 6.948 | 210,765 | -0.24(-3.32%) |
Mar 13, 2012 | 7.151 | 7.199 | 7.127 | 7.187 | 60,668 | +0.03(+0.48%) |
Mar 12, 2012 | 7.140 | 7.170 | 7.128 | 7.152 | 55,761 | -0.03(-0.41%) |
Mar 09, 2012 | 7.134 | 7.182 | 7.134 | 7.182 | 31,715 | +0.02(+0.25%) |
Mar 08, 2012 | 7.140 | 7.182 | 7.128 | 7.164 | 97,199 | +0.02(+0.33%) |
Mar 07, 2012 | 7.099 | 7.146 | 7.098 | 7.140 | 152,052 | +0.07(+0.92%) |
Mar 06, 2012 | 7.063 | 7.105 | 7.051 | 7.075 | 95,554 | -0.04(-0.58%) |
Mar 05, 2012 | 7.122 | 7.128 | 7.093 | 7.117 | 70,497 | -0.04(-0.50%) |
Mar 02, 2012 | 7.111 | 7.152 | 7.090 | 7.152 | 92,635 | +0.03(+0.42%) |
Mar 01, 2012 | 7.122 | 7.182 | 7.099 | 7.122 | 105,508 | -0.01(-0.17%) |
Feb 29, 2012 | 7.158 | 7.164 | 7.105 | 7.134 | 114,939 | -0.03(-0.42%) |
Feb 28, 2012 | 7.122 | 7.188 | 7.069 | 7.165 | 156,104 | +0.02(+0.34%) |
Feb 27, 2012 | 7.093 | 7.140 | 7.069 | 7.140 | 102,704 | +0.04(+0.59%) |
Feb 24, 2012 | 7.075 | 7.099 | 7.027 | 7.099 | 111,539 | +0.07(+0.93%) |
Feb 23, 2012 | 7.069 | 7.105 | 7.015 | 7.033 | 73,533 | -0.03(-0.42%) |
Feb 22, 2012 | 7.075 | 7.093 | 7.033 | 7.063 | 153,512 | -0.05(-0.67%) |
Feb 21, 2012 | 7.015 | 7.155 | 7.015 | 7.111 | 100,571 | +0.08(+1.18%) |
Feb 17, 2012 | 7.021 | 7.075 | 6.998 | 7.027 | 112,525 | -0.02(-0.25%) |
Feb 16, 2012 | 7.206 | 7.206 | 7.045 | 7.045 | 115,356 | -0.19(-2.63%) |
Feb 15, 2012 | 7.182 | 7.235 | 7.169 | 7.235 | 109,400 | +0.05(+0.75%) |
Feb 14, 2012 | 7.212 | 7.235 | 7.152 | 7.182 | 142,594 | -0.05(-0.74%) |
Feb 13, 2012 | 7.170 | 7.235 | 7.152 | 7.235 | 108,602 | +0.07(+0.97%) |
Feb 10, 2012 | 7.142 | 7.195 | 7.142 | 7.166 | 90,446 | -0.03(-0.41%) |
Feb 09, 2012 | 7.207 | 7.219 | 7.148 | 7.195 | 88,217 | +0.02(+0.25%) |
Feb 08, 2012 | 7.089 | 7.178 | 7.059 | 7.178 | 169,726 | +0.08(+1.08%) |
Feb 07, 2012 | 7.065 | 7.113 | 7.065 | 7.101 | 114,248 | +0.01(+0.17%) |
Feb 06, 2012 | 7.101 | 7.119 | 7.065 | 7.089 | 100,217 | -0.05(-0.66%) |
Feb 03, 2012 | 7.184 | 7.190 | 7.124 | 7.136 | 93,863 | -0.02(-0.25%) |
Feb 02, 2012 | 7.136 | 7.184 | 7.136 | 7.154 | 81,384 | -0.02(-0.33%) |
Feb 01, 2012 | 7.154 | 7.219 | 7.142 | 7.178 | 141,114 | +0.05(+0.66%) |
Jan 31, 2012 | 7.154 | 7.154 | 7.071 | 7.130 | 228,322 | +0.01(+0.17%) |
Jan 30, 2012 | 7.006 | 7.124 | 7.006 | 7.119 | 150,420 | +0.10(+1.43%) |
Jan 27, 2012 | 7.036 | 7.065 | 7.000 | 7.018 | 143,027 | -0.02(-0.25%) |
Jan 26, 2012 | 6.888 | 7.036 | 6.888 | 7.036 | 307,596 | +0.15(+2.15%) |
Jan 25, 2012 | 6.858 | 6.917 | 6.858 | 6.888 | 125,625 | +0.02(+0.34%) |
Jan 24, 2012 | 6.852 | 6.894 | 6.852 | 6.864 | 104,077 | -0.03(-0.43%) |
Jan 23, 2012 | 6.906 | 6.923 | 6.870 | 6.894 | 134,923 | -0.01(-0.09%) |
Jan 20, 2012 | 6.917 | 6.941 | 6.870 | 6.900 | 124,365 | -0.05(-0.77%) |
Jan 19, 2012 | 6.911 | 6.953 | 6.911 | 6.953 | 100,930 | +0.04(+0.60%) |
Jan 18, 2012 | 6.876 | 6.923 | 6.858 | 6.911 | 81,861 | +0.03(+0.43%) |
Jan 17, 2012 | 6.876 | 6.894 | 6.823 | 6.882 | 210,667 | +0.01(+0.09%) |
Jan 13, 2012 | 6.882 | 6.900 | 6.852 | 6.876 | 191,280 | +0.00(+0.00%) |
Jan 12, 2012 | 6.823 | 6.882 | 6.823 | 6.876 | 148,874 | +0.02(+0.26%) |
Jan 11, 2012 | 6.811 | 6.858 | 6.793 | 6.858 | 95,593 | +0.03(+0.41%) |
Jan 10, 2012 | 6.813 | 6.830 | 6.760 | 6.830 | 104,684 | +0.04(+0.52%) |
Jan 09, 2012 | 6.813 | 6.866 | 6.772 | 6.795 | 178,541 | +0.02(+0.35%) |
Jan 06, 2012 | 6.730 | 6.795 | 6.683 | 6.772 | 158,364 | +0.02(+0.35%) |
Jan 05, 2012 | 6.789 | 6.813 | 6.695 | 6.748 | 189,135 | -0.02(-0.26%) |
Jan 04, 2012 | 6.919 | 6.936 | 6.748 | 6.766 | 143,544 | -0.09(-1.29%) |
Dec 30, 2011 | 6.883 | 6.907 | 6.777 | 6.854 | 107,833 | -0.01(-0.17%) |
Dec 29, 2011 | 6.919 | 6.948 | 6.848 | 6.866 | 117,817 | -0.02(-0.26%) |
Dec 28, 2011 | 6.819 | 6.889 | 6.807 | 6.883 | 62,031 | +0.09(+1.39%) |
Dec 27, 2011 | 6.872 | 6.889 | 6.777 | 6.789 | 139,796 | -0.05(-0.80%) |
Dec 23, 2011 | 6.772 | 6.866 | 6.736 | 6.844 | 109,634 | +0.14(+2.04%) |
Dec 21, 2011 | 6.683 | 6.754 | 6.677 | 6.707 | 144,213 | +0.03(+0.44%) |
Dec 20, 2011 | 6.630 | 6.689 | 6.613 | 6.677 | 80,162 | +0.08(+1.25%) |
Dec 19, 2011 | 6.613 | 6.630 | 6.595 | 6.595 | 87,917 | +0.00(+0.00%) |
Dec 16, 2011 | 6.607 | 6.624 | 6.565 | 6.595 | 54,189 | +0.03(+0.45%) |
Dec 15, 2011 | 6.624 | 6.636 | 6.560 | 6.565 | 79,765 | -0.09(-1.33%) |
Dec 14, 2011 | 6.613 | 6.660 | 6.613 | 6.654 | 81,285 | +0.04(+0.53%) |
Dec 13, 2011 | 6.648 | 6.666 | 6.601 | 6.618 | 48,104 | -0.03(-0.47%) |
Dec 12, 2011 | 6.714 | 6.714 | 6.591 | 6.650 | 103,338 | -0.03(-0.44%) |
Dec 09, 2011 | 6.626 | 6.714 | 6.556 | 6.679 | 131,324 | +0.11(+1.69%) |
Dec 08, 2011 | 6.667 | 6.685 | 6.556 | 6.568 | 157,649 | -0.10(-1.49%) |
Dec 07, 2011 | 6.609 | 6.673 | 6.597 | 6.667 | 75,861 | +0.06(+0.89%) |
Dec 06, 2011 | 6.527 | 6.614 | 6.527 | 6.609 | 110,075 | +0.04(+0.62%) |
Dec 05, 2011 | 6.532 | 6.568 | 6.486 | 6.568 | 83,339 | +0.06(+0.90%) |
Dec 02, 2011 | 6.480 | 6.515 | 6.462 | 6.509 | 60,706 | +0.02(+0.36%) |
Dec 01, 2011 | 6.474 | 6.538 | 6.467 | 6.486 | 123,655 | +0.05(+0.73%) |
Nov 30, 2011 | 6.456 | 6.486 | 6.427 | 6.439 | 83,006 | -0.03(-0.45%) |
Nov 29, 2011 | 6.474 | 6.491 | 6.445 | 6.468 | 92,148 | -0.01(-0.18%) |
Nov 28, 2011 | 6.503 | 6.550 | 6.464 | 6.480 | 121,685 | -0.02(-0.27%) |
Nov 25, 2011 | 6.486 | 6.509 | 6.468 | 6.497 | 37,424 | +0.04(+0.54%) |
Nov 23, 2011 | 6.462 | 6.474 | 6.421 | 6.462 | 51,786 | +0.03(+0.43%) |
Nov 22, 2011 | 6.456 | 6.474 | 6.427 | 6.435 | 71,700 | +0.01(+0.12%) |
Nov 21, 2011 | 6.363 | 6.445 | 6.363 | 6.427 | 75,015 | +0.07(+1.11%) |
Nov 18, 2011 | 6.327 | 6.386 | 6.327 | 6.357 | 83,155 | +0.02(+0.28%) |
Nov 17, 2011 | 6.409 | 6.474 | 6.327 | 6.339 | 121,440 | -0.08(-1.19%) |
Nov 16, 2011 | 6.374 | 6.468 | 6.363 | 6.415 | 105,462 | -0.01(-0.18%) |
Nov 15, 2011 | 6.486 | 6.521 | 6.398 | 6.427 | 162,877 | -0.09(-1.35%) |
Nov 14, 2011 | 6.585 | 6.650 | 6.509 | 6.515 | 140,403 | -0.06(-0.98%) |
Nov 11, 2011 | 6.603 | 6.650 | 6.579 | 6.579 | 57,401 | +0.02(+0.27%) |
Nov 10, 2011 | 6.609 | 6.609 | 6.544 | 6.562 | 64,671 | -0.01(-0.21%) |
Nov 09, 2011 | 6.558 | 6.587 | 6.534 | 6.575 | 77,020 | +0.02(+0.27%) |
Nov 08, 2011 | 6.534 | 6.593 | 6.499 | 6.558 | 114,884 | +0.02(+0.36%) |
Nov 07, 2011 | 6.447 | 6.546 | 6.429 | 6.534 | 93,134 | +0.12(+1.91%) |
Nov 04, 2011 | 6.389 | 6.441 | 6.354 | 6.412 | 47,345 | +0.03(+0.55%) |
Nov 03, 2011 | 6.371 | 6.412 | 6.336 | 6.377 | 77,560 | -0.03(-0.46%) |
Nov 02, 2011 | 6.336 | 6.406 | 6.325 | 6.406 | 72,757 | +0.05(+0.73%) |
Nov 01, 2011 | 6.272 | 6.424 | 6.272 | 6.360 | 72,167 | +0.06(+0.93%) |
Oct 31, 2011 | 6.266 | 6.389 | 6.266 | 6.301 | 106,517 | +0.03(+0.56%) |
Oct 28, 2011 | 6.313 | 6.360 | 6.260 | 6.266 | 81,278 | -0.06(-1.01%) |
Oct 27, 2011 | 6.336 | 6.412 | 6.319 | 6.330 | 99,000 | +0.01(+0.18%) |
Oct 26, 2011 | 6.307 | 6.336 | 6.266 | 6.319 | 74,310 | +0.03(+0.46%) |
Oct 25, 2011 | 6.319 | 6.383 | 6.272 | 6.290 | 97,082 | -0.07(-1.10%) |
Oct 24, 2011 | 6.360 | 6.441 | 6.354 | 6.360 | 113,371 | -0.02(-0.27%) |
Oct 21, 2011 | 6.406 | 6.435 | 6.360 | 6.377 | 50,735 | -0.07(-1.09%) |
Oct 20, 2011 | 6.301 | 6.459 | 6.272 | 6.447 | 85,972 | +0.13(+2.03%) |
Oct 19, 2011 | 6.295 | 6.319 | 6.278 | 6.319 | 58,739 | -0.01(-0.18%) |
Oct 18, 2011 | 6.295 | 6.330 | 6.290 | 6.330 | 40,613 | +0.02(+0.28%) |
Oct 17, 2011 | 6.325 | 6.336 | 6.295 | 6.313 | 73,086 | -0.03(-0.46%) |
Oct 14, 2011 | 6.307 | 6.348 | 6.295 | 6.342 | 72,917 | +0.03(+0.55%) |
Oct 13, 2011 | 6.295 | 6.343 | 6.272 | 6.307 | 81,434 | -0.03(-0.46%) |
Oct 12, 2011 | 6.313 | 6.354 | 6.295 | 6.336 | 72,234 | +0.02(+0.34%) |
Oct 11, 2011 | 6.344 | 6.344 | 6.309 | 6.315 | 29,098 | -0.04(-0.59%) |
Oct 10, 2011 | 6.332 | 6.367 | 6.291 | 6.352 | 37,660 | +0.05(+0.78%) |
Oct 07, 2011 | 6.228 | 6.303 | 6.210 | 6.303 | 78,684 | +0.04(+0.65%) |
Oct 06, 2011 | 6.338 | 6.338 | 6.210 | 6.262 | 66,312 | -0.05(-0.83%) |
Oct 05, 2011 | 6.257 | 6.353 | 6.251 | 6.315 | 57,800 | +0.02(+0.37%) |
Oct 04, 2011 | 6.355 | 6.407 | 6.193 | 6.291 | 98,253 | -0.09(-1.36%) |
Oct 03, 2011 | 6.461 | 6.494 | 6.373 | 6.378 | 76,217 | -0.06(-0.99%) |
Sep 30, 2011 | 6.378 | 6.454 | 6.361 | 6.442 | 49,355 | +0.06(+1.00%) |
Sep 29, 2011 | 6.303 | 6.396 | 6.303 | 6.378 | 85,865 | +0.05(+0.82%) |
Sep 28, 2011 | 6.257 | 6.344 | 6.257 | 6.326 | 49,293 | +0.05(+0.74%) |
Sep 27, 2011 | 6.315 | 6.344 | 6.233 | 6.280 | 127,281 | -0.02(-0.28%) |
Sep 26, 2011 | 6.262 | 6.320 | 6.257 | 6.297 | 54,101 | +0.03(+0.46%) |
Sep 23, 2011 | 6.280 | 6.309 | 6.257 | 6.268 | 53,328 | -0.01(-0.18%) |
Sep 22, 2011 | 6.199 | 6.291 | 6.199 | 6.280 | 69,277 | -0.01(-0.09%) |
Sep 21, 2011 | 6.291 | 6.332 | 6.245 | 6.286 | 45,668 | -0.03(-0.46%) |
Sep 20, 2011 | 6.268 | 6.332 | 6.268 | 6.315 | 74,770 | +0.03(+0.55%) |
Sep 19, 2011 | 6.204 | 6.280 | 6.204 | 6.280 | 32,418 | +0.05(+0.74%) |
Sep 16, 2011 | 6.262 | 6.268 | 6.204 | 6.233 | 47,856 | -0.01(-0.09%) |
Sep 15, 2011 | 6.245 | 6.268 | 6.193 | 6.239 | 61,725 | -0.05(-0.74%) |
Sep 14, 2011 | 6.239 | 6.378 | 6.199 | 6.286 | 132,330 | +0.05(+0.84%) |
Sep 13, 2011 | 6.230 | 6.274 | 6.210 | 6.233 | 65,836 | +0.01(+0.16%) |
Sep 12, 2011 | 6.224 | 6.229 | 6.189 | 6.224 | 95,736 | +0.02(+0.28%) |
Sep 09, 2011 | 6.212 | 6.235 | 6.177 | 6.206 | 76,332 | -0.03(-0.46%) |
Sep 08, 2011 | 6.189 | 6.264 | 6.189 | 6.235 | 85,865 | +0.02(+0.28%) |
Sep 07, 2011 | 6.276 | 6.310 | 6.212 | 6.218 | 114,572 | -0.05(-0.83%) |
Sep 06, 2011 | 6.322 | 6.339 | 6.241 | 6.270 | 112,391 | -0.05(-0.73%) |
Sep 02, 2011 | 6.276 | 6.356 | 6.276 | 6.316 | 69,995 | -0.01(-0.09%) |
Sep 01, 2011 | 6.316 | 6.327 | 6.276 | 6.322 | 119,449 | +0.06(+0.92%) |
Aug 31, 2011 | 6.229 | 6.310 | 6.201 | 6.264 | 122,901 | +0.04(+0.64%) |
Aug 30, 2011 | 6.195 | 6.258 | 6.195 | 6.224 | 106,471 | +0.05(+0.85%) |
Aug 29, 2011 | 6.258 | 6.258 | 6.154 | 6.172 | 113,829 | -0.02(-0.28%) |
Aug 26, 2011 | 6.137 | 6.201 | 6.028 | 6.189 | 135,462 | +0.07(+1.23%) |
Aug 25, 2011 | 6.074 | 6.177 | 6.051 | 6.114 | 183,238 | +0.04(+0.66%) |
Aug 24, 2011 | 6.033 | 6.097 | 6.033 | 6.074 | 80,611 | +0.01(+0.10%) |
Aug 23, 2011 | 6.068 | 6.085 | 6.022 | 6.068 | 130,075 | +0.03(+0.48%) |
Aug 22, 2011 | 6.045 | 6.091 | 6.022 | 6.039 | 112,095 | +0.03(+0.48%) |
Aug 19, 2011 | 5.953 | 6.033 | 5.953 | 6.010 | 35,858 | -0.02(-0.29%) |
Aug 18, 2011 | 5.964 | 6.027 | 5.958 | 6.027 | 78,395 | -0.03(-0.48%) |
Aug 17, 2011 | 6.068 | 6.085 | 6.022 | 6.056 | 95,335 | +0.02(+0.38%) |
Aug 16, 2011 | 6.039 | 6.051 | 5.970 | 6.033 | 152,754 | -0.04(-0.66%) |
Aug 15, 2011 | 6.062 | 6.085 | 6.022 | 6.074 | 94,149 | +0.07(+1.15%) |
Aug 12, 2011 | 5.901 | 6.027 | 5.901 | 6.004 | 129,172 | +0.10(+1.66%) |
Aug 11, 2011 | 5.976 | 5.976 | 5.885 | 5.906 | 92,284 | -0.05(-0.90%) |
Aug 10, 2011 | 5.817 | 5.960 | 5.765 | 5.960 | 211,000 | +0.14(+2.47%) |
Aug 09, 2011 | 5.742 | 5.828 | 5.524 | 5.817 | 285,738 | +0.10(+1.81%) |
Aug 08, 2011 | 5.742 | 5.834 | 5.633 | 5.713 | 205,313 | -0.15(-2.54%) |
Aug 05, 2011 | 5.885 | 5.920 | 5.759 | 5.862 | 119,219 | -0.05(-0.78%) |
Aug 04, 2011 | 5.983 | 6.012 | 5.897 | 5.908 | 107,447 | -0.09(-1.44%) |
Aug 03, 2011 | 5.908 | 6.006 | 5.908 | 5.994 | 82,051 | +0.07(+1.26%) |
Aug 02, 2011 | 5.851 | 5.926 | 5.851 | 5.920 | 92,622 | +0.10(+1.78%) |
Aug 01, 2011 | 5.799 | 5.847 | 5.783 | 5.817 | 52,455 | +0.09(+1.65%) |
Jul 29, 2011 | 5.742 | 5.794 | 5.685 | 5.722 | 129,130 | -0.04(-0.75%) |
Jul 28, 2011 | 5.776 | 5.851 | 5.731 | 5.765 | 77,447 | +0.00(+0.00%) |
Jul 27, 2011 | 5.857 | 5.897 | 5.742 | 5.765 | 122,826 | -0.14(-2.43%) |
Jul 26, 2011 | 5.954 | 5.954 | 5.908 | 5.908 | 70,534 | -0.03(-0.58%) |
Jul 25, 2011 | 5.949 | 5.960 | 5.914 | 5.943 | 98,007 | -0.02(-0.38%) |
Jul 22, 2011 | 5.960 | 5.966 | 5.943 | 5.966 | 121,780 | +0.01(+0.19%) |
Jul 21, 2011 | 5.960 | 5.994 | 5.937 | 5.954 | 98,368 | +0.03(+0.48%) |
Jul 20, 2011 | 5.891 | 5.926 | 5.891 | 5.926 | 48,154 | +0.05(+0.78%) |
Jul 19, 2011 | 5.828 | 5.931 | 5.828 | 5.880 | 93,002 | +0.03(+0.49%) |
Jul 18, 2011 | 5.891 | 5.908 | 5.834 | 5.851 | 67,074 | -0.05(-0.87%) |
Jul 15, 2011 | 5.908 | 5.952 | 5.897 | 5.903 | 113,986 | -0.03(-0.58%) |
Jul 14, 2011 | 6.017 | 6.063 | 5.937 | 5.937 | 74,671 | -0.09(-1.52%) |
Jul 13, 2011 | 6.046 | 6.063 | 6.000 | 6.029 | 61,429 | +0.02(+0.26%) |
Jul 12, 2011 | 5.956 | 6.019 | 5.956 | 6.013 | 58,249 | +0.03(+0.58%) |
Jul 11, 2011 | 5.962 | 6.002 | 5.962 | 5.979 | 60,179 | +0.03(+0.57%) |
Jul 08, 2011 | 5.928 | 5.979 | 5.922 | 5.945 | 68,871 | +0.02(+0.39%) |
Jul 07, 2011 | 5.962 | 5.996 | 5.911 | 5.922 | 111,423 | -0.01(-0.10%) |
Jul 06, 2011 | 5.905 | 5.951 | 5.905 | 5.928 | 73,587 | -0.01(-0.10%) |
Jul 05, 2011 | 5.876 | 5.951 | 5.876 | 5.933 | 65,414 | +0.07(+1.27%) |
Jul 01, 2011 | 5.865 | 5.876 | 5.837 | 5.859 | 85,675 | +0.02(+0.39%) |
Jun 30, 2011 | 5.922 | 5.922 | 5.819 | 5.837 | 89,171 | -0.06(-1.06%) |
Jun 29, 2011 | 5.951 | 5.951 | 5.879 | 5.899 | 43,124 | -0.03(-0.48%) |
Jun 28, 2011 | 5.956 | 5.968 | 5.888 | 5.928 | 98,901 | +0.00(+0.00%) |
Jun 27, 2011 | 5.951 | 5.951 | 5.911 | 5.928 | 55,850 | +0.00(+0.03%) |
Jun 24, 2011 | 5.956 | 5.962 | 5.899 | 5.926 | 64,149 | -0.04(-0.60%) |
Jun 23, 2011 | 5.876 | 5.962 | 5.876 | 5.962 | 70,441 | +0.05(+0.77%) |
Jun 22, 2011 | 5.905 | 5.951 | 5.888 | 5.916 | 82,984 | +0.02(+0.39%) |
Jun 21, 2011 | 5.882 | 5.899 | 5.865 | 5.894 | 32,899 | +0.05(+0.78%) |
Jun 20, 2011 | 5.854 | 5.859 | 5.842 | 5.848 | 76,409 | -0.01(-0.19%) |
Jun 17, 2011 | 5.854 | 5.859 | 5.837 | 5.859 | 43,592 | +0.05(+0.79%) |
Jun 16, 2011 | 5.837 | 5.876 | 5.814 | 5.814 | 56,614 | +0.00(+0.00%) |
Jun 15, 2011 | 5.808 | 5.854 | 5.808 | 5.814 | 33,763 | -0.01(-0.10%) |
Jun 14, 2011 | 5.859 | 5.859 | 5.802 | 5.819 | 58,503 | +0.01(+0.10%) |
Jun 13, 2011 | 5.859 | 5.859 | 5.802 | 5.814 | 58,121 | -0.02(-0.32%) |
Jun 10, 2011 | 5.810 | 5.855 | 5.810 | 5.833 | 82,019 | -0.01(-0.10%) |
Jun 09, 2011 | 5.827 | 5.838 | 5.816 | 5.838 | 50,197 | +0.01(+0.10%) |
Jun 08, 2011 | 5.810 | 5.844 | 5.810 | 5.833 | 48,101 | -0.01(-0.19%) |
Jun 07, 2011 | 5.838 | 5.855 | 5.827 | 5.844 | 64,667 | +0.03(+0.59%) |
Jun 06, 2011 | 5.838 | 5.850 | 5.810 | 5.810 | 74,313 | +0.01(+0.10%) |
Jun 03, 2011 | 5.827 | 5.861 | 5.804 | 5.804 | 75,462 | +0.08(+1.39%) |
May 24, 2011 | 5.736 | 5.742 | 5.708 | 5.725 | 101,671 | -0.01(-0.10%) |
May 23, 2011 | 5.696 | 5.730 | 5.677 | 5.730 | 154,875 | +0.05(+0.90%) |
May 20, 2011 | 5.747 | 5.747 | 5.679 | 5.679 | 107,971 | -0.04(-0.69%) |
May 19, 2011 | 5.747 | 5.747 | 5.702 | 5.719 | 62,349 | +0.01(+0.10%) |
May 18, 2011 | 5.742 | 5.770 | 5.713 | 5.713 | 158,506 | -0.02(-0.40%) |
May 17, 2011 | 5.713 | 5.742 | 5.708 | 5.736 | 51,147 | +0.03(+0.60%) |
May 16, 2011 | 5.736 | 5.742 | 5.702 | 5.702 | 46,860 | -0.02(-0.30%) |
May 13, 2011 | 5.713 | 5.742 | 5.696 | 5.719 | 131,182 | +0.00(+0.00%) |
May 12, 2011 | 5.679 | 5.725 | 5.668 | 5.719 | 77,126 | +0.06(+0.97%) |
May 11, 2011 | 5.681 | 5.681 | 5.613 | 5.664 | 66,686 | +0.00(+0.00%) |
May 10, 2011 | 5.675 | 5.675 | 5.630 | 5.664 | 76,000 | +0.02(+0.30%) |
May 09, 2011 | 5.647 | 5.675 | 5.613 | 5.647 | 129,103 | +0.01(+0.20%) |
May 06, 2011 | 5.641 | 5.664 | 5.630 | 5.636 | 117,517 | -0.01(-0.10%) |
May 05, 2011 | 5.636 | 5.675 | 5.630 | 5.641 | 117,140 | +0.01(+0.20%) |
May 04, 2011 | 5.658 | 5.670 | 5.625 | 5.630 | 117,198 | +0.01(+0.20%) |
May 03, 2011 | 5.664 | 5.675 | 5.613 | 5.619 | 107,052 | -0.05(-0.80%) |