Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.786 | 7.786 | 7.748 | 7.754 | 133,003 | -0.02(-0.28%) |
Apr 27, 2012 | 7.786 | 7.797 | 7.765 | 7.776 | 84,208 | -0.01(-0.14%) |
Apr 26, 2012 | 7.786 | 7.819 | 7.770 | 7.786 | 63,362 | +0.01(+0.07%) |
Apr 25, 2012 | 7.786 | 7.797 | 7.754 | 7.781 | 138,778 | +0.01(+0.07%) |
Apr 24, 2012 | 7.770 | 7.797 | 7.748 | 7.776 | 92,679 | -0.02(-0.28%) |
Apr 23, 2012 | 7.732 | 7.797 | 7.732 | 7.797 | 85,131 | +0.07(+0.92%) |
Apr 20, 2012 | 7.737 | 7.759 | 7.710 | 7.726 | 63,548 | -0.04(-0.49%) |
Apr 19, 2012 | 7.726 | 7.765 | 7.688 | 7.765 | 116,468 | +0.08(+1.00%) |
Apr 18, 2012 | 7.732 | 7.732 | 7.683 | 7.688 | 105,402 | -0.02(-0.28%) |
Apr 17, 2012 | 7.704 | 7.719 | 7.688 | 7.710 | 86,758 | +0.01(+0.07%) |
Apr 16, 2012 | 7.715 | 7.737 | 7.688 | 7.704 | 52,676 | -0.03(-0.35%) |
Apr 13, 2012 | 7.765 | 7.765 | 7.699 | 7.732 | 95,672 | -0.02(-0.28%) |
Apr 12, 2012 | 7.721 | 7.754 | 7.677 | 7.754 | 83,598 | +0.06(+0.72%) |
Apr 11, 2012 | 7.693 | 7.720 | 7.649 | 7.698 | 69,858 | +0.00(+0.00%) |
Apr 10, 2012 | 7.677 | 7.703 | 7.628 | 7.698 | 141,095 | +0.00(+0.00%) |
Apr 09, 2012 | 7.600 | 7.698 | 7.600 | 7.698 | 102,101 | +0.05(+0.71%) |
Apr 05, 2012 | 7.611 | 7.655 | 7.606 | 7.644 | 81,119 | +0.04(+0.50%) |
Apr 04, 2012 | 7.562 | 7.606 | 7.562 | 7.606 | 72,683 | +0.03(+0.43%) |
Apr 03, 2012 | 7.540 | 7.579 | 7.524 | 7.573 | 144,195 | +0.01(+0.14%) |
Apr 02, 2012 | 7.606 | 7.633 | 7.540 | 7.562 | 178,401 | -0.04(-0.57%) |
Mar 30, 2012 | 7.693 | 7.693 | 7.595 | 7.606 | 120,966 | -0.05(-0.64%) |
Mar 29, 2012 | 7.671 | 7.682 | 7.595 | 7.655 | 158,015 | +0.01(+0.07%) |
Mar 28, 2012 | 7.513 | 7.649 | 7.497 | 7.649 | 306,448 | +0.13(+1.74%) |
Mar 27, 2012 | 7.497 | 7.530 | 7.462 | 7.519 | 166,306 | +0.00(+0.00%) |
Mar 26, 2012 | 7.540 | 7.568 | 7.513 | 7.519 | 141,541 | -0.02(-0.29%) |
Mar 23, 2012 | 7.530 | 7.611 | 7.530 | 7.540 | 94,414 | -0.03(-0.36%) |
Mar 22, 2012 | 7.611 | 7.611 | 7.527 | 7.568 | 104,645 | +0.00(+0.00%) |
Mar 21, 2012 | 7.579 | 7.600 | 7.519 | 7.568 | 119,252 | +0.01(+0.07%) |
Mar 20, 2012 | 7.442 | 7.590 | 7.442 | 7.562 | 183,050 | +0.07(+0.94%) |
Mar 19, 2012 | 7.470 | 7.530 | 7.323 | 7.492 | 272,474 | +0.03(+0.44%) |
Mar 16, 2012 | 7.606 | 7.606 | 7.290 | 7.459 | 775,814 | -0.16(-2.14%) |
Mar 15, 2012 | 7.622 | 7.655 | 7.535 | 7.622 | 499,268 | -0.04(-0.50%) |
Mar 14, 2012 | 7.840 | 7.840 | 7.633 | 7.660 | 448,811 | -0.19(-2.43%) |
Mar 13, 2012 | 7.894 | 7.894 | 7.829 | 7.851 | 125,732 | -0.01(-0.13%) |
Mar 12, 2012 | 7.888 | 7.915 | 7.856 | 7.861 | 230,213 | -0.03(-0.34%) |
Mar 09, 2012 | 7.899 | 7.948 | 7.888 | 7.888 | 114,320 | -0.05(-0.68%) |
Mar 08, 2012 | 7.986 | 8.008 | 7.917 | 7.942 | 145,787 | -0.02(-0.27%) |
Mar 07, 2012 | 7.872 | 7.964 | 7.867 | 7.964 | 194,216 | +0.11(+1.38%) |
Mar 06, 2012 | 7.812 | 7.872 | 7.812 | 7.856 | 119,039 | +0.02(+0.21%) |
Mar 05, 2012 | 7.856 | 7.856 | 7.818 | 7.840 | 177,527 | -0.03(-0.34%) |
Mar 02, 2012 | 7.807 | 7.867 | 7.796 | 7.867 | 205,498 | +0.03(+0.41%) |
Mar 01, 2012 | 7.818 | 7.867 | 7.791 | 7.834 | 239,991 | -0.01(-0.07%) |
Feb 29, 2012 | 7.926 | 7.926 | 7.829 | 7.840 | 188,908 | -0.07(-0.89%) |
Feb 28, 2012 | 7.883 | 7.915 | 7.867 | 7.910 | 180,528 | +0.01(+0.07%) |
Feb 27, 2012 | 7.823 | 7.910 | 7.823 | 7.905 | 224,428 | +0.04(+0.48%) |
Feb 24, 2012 | 7.834 | 7.867 | 7.812 | 7.867 | 104,711 | +0.06(+0.76%) |
Feb 23, 2012 | 7.758 | 7.818 | 7.747 | 7.807 | 171,967 | +0.06(+0.77%) |
Feb 22, 2012 | 7.747 | 7.753 | 7.715 | 7.747 | 227,095 | +0.00(+0.00%) |
Feb 21, 2012 | 7.726 | 7.823 | 7.726 | 7.747 | 208,536 | -0.01(-0.07%) |
Feb 17, 2012 | 7.807 | 7.823 | 7.699 | 7.753 | 284,886 | -0.07(-0.83%) |
Feb 16, 2012 | 7.964 | 7.964 | 7.726 | 7.818 | 217,790 | -0.18(-2.24%) |
Feb 15, 2012 | 7.964 | 7.997 | 7.883 | 7.997 | 175,631 | +0.03(+0.41%) |
Feb 14, 2012 | 8.094 | 8.100 | 7.888 | 7.964 | 269,203 | -0.13(-1.61%) |
Feb 13, 2012 | 8.018 | 8.110 | 8.014 | 8.094 | 107,393 | +0.09(+1.16%) |
Feb 10, 2012 | 8.082 | 8.082 | 7.991 | 8.001 | 132,579 | -0.07(-0.87%) |
Feb 09, 2012 | 8.012 | 8.093 | 8.007 | 8.072 | 129,716 | +0.04(+0.54%) |
Feb 08, 2012 | 7.953 | 8.028 | 7.942 | 8.028 | 205,447 | +0.06(+0.74%) |
Feb 07, 2012 | 7.953 | 7.980 | 7.937 | 7.969 | 180,196 | +0.03(+0.34%) |
Feb 06, 2012 | 7.877 | 7.942 | 7.861 | 7.942 | 132,676 | +0.06(+0.75%) |
Feb 03, 2012 | 7.894 | 7.926 | 7.867 | 7.883 | 227,764 | +0.04(+0.48%) |
Feb 02, 2012 | 7.883 | 7.953 | 7.840 | 7.845 | 169,962 | -0.05(-0.61%) |
Feb 01, 2012 | 7.888 | 7.931 | 7.867 | 7.894 | 149,572 | +0.05(+0.69%) |
Jan 31, 2012 | 7.818 | 7.872 | 7.802 | 7.840 | 160,329 | +0.06(+0.76%) |
Jan 30, 2012 | 7.694 | 7.780 | 7.694 | 7.780 | 178,946 | +0.11(+1.41%) |
Jan 27, 2012 | 7.689 | 7.705 | 7.662 | 7.673 | 169,506 | -0.01(-0.14%) |
Jan 26, 2012 | 7.737 | 7.737 | 7.651 | 7.683 | 211,501 | -0.04(-0.49%) |
Jan 25, 2012 | 7.683 | 7.721 | 7.678 | 7.721 | 137,635 | +0.04(+0.49%) |
Jan 24, 2012 | 7.678 | 7.683 | 7.635 | 7.683 | 186,309 | +0.01(+0.07%) |
Jan 23, 2012 | 7.629 | 7.678 | 7.613 | 7.678 | 142,164 | +0.06(+0.78%) |
Jan 20, 2012 | 7.646 | 7.653 | 7.608 | 7.619 | 141,263 | -0.02(-0.32%) |
Jan 19, 2012 | 7.646 | 7.651 | 7.613 | 7.643 | 136,446 | +0.00(+0.04%) |
Jan 18, 2012 | 7.624 | 7.640 | 7.605 | 7.640 | 129,640 | +0.04(+0.50%) |
Jan 17, 2012 | 7.662 | 7.662 | 7.586 | 7.603 | 190,185 | -0.03(-0.35%) |
Jan 13, 2012 | 7.629 | 7.647 | 7.608 | 7.629 | 188,260 | +0.02(+0.28%) |
Jan 12, 2012 | 7.581 | 7.624 | 7.554 | 7.608 | 161,568 | +0.06(+0.86%) |
Jan 11, 2012 | 7.554 | 7.603 | 7.516 | 7.543 | 253,614 | -0.02(-0.28%) |
Jan 10, 2012 | 7.564 | 7.602 | 7.553 | 7.564 | 162,432 | +0.00(+0.00%) |
Jan 09, 2012 | 7.559 | 7.602 | 7.556 | 7.564 | 190,836 | +0.01(+0.14%) |
Jan 06, 2012 | 7.586 | 7.618 | 7.553 | 7.553 | 135,644 | -0.04(-0.57%) |
Jan 05, 2012 | 7.570 | 7.596 | 7.532 | 7.596 | 154,036 | +0.04(+0.57%) |
Jan 04, 2012 | 7.553 | 7.553 | 7.505 | 7.553 | 129,742 | +0.00(+0.00%) |
Dec 30, 2011 | 7.564 | 7.564 | 7.516 | 7.553 | 84,851 | +0.02(+0.28%) |
Dec 29, 2011 | 7.521 | 7.539 | 7.521 | 7.532 | 119,360 | +0.01(+0.14%) |
Dec 28, 2011 | 7.505 | 7.537 | 7.494 | 7.521 | 134,887 | +0.03(+0.36%) |
Dec 27, 2011 | 7.457 | 7.505 | 7.441 | 7.494 | 108,654 | +0.07(+0.94%) |
Dec 23, 2011 | 7.403 | 7.468 | 7.402 | 7.425 | 118,959 | +0.04(+0.58%) |
Dec 21, 2011 | 7.430 | 7.494 | 7.382 | 7.382 | 212,696 | -0.03(-0.43%) |
Dec 20, 2011 | 7.387 | 7.430 | 7.387 | 7.414 | 146,914 | +0.06(+0.80%) |
Dec 19, 2011 | 7.360 | 7.371 | 7.330 | 7.355 | 100,952 | -0.02(-0.22%) |
Dec 16, 2011 | 7.355 | 7.398 | 7.355 | 7.371 | 88,376 | +0.01(+0.07%) |
Dec 15, 2011 | 7.409 | 7.419 | 7.366 | 7.366 | 201,549 | -0.06(-0.87%) |
Dec 14, 2011 | 7.366 | 7.446 | 7.366 | 7.430 | 105,767 | +0.06(+0.80%) |
Dec 13, 2011 | 7.355 | 7.393 | 7.344 | 7.371 | 160,150 | +0.01(+0.15%) |
Dec 12, 2011 | 7.306 | 7.360 | 7.306 | 7.360 | 113,196 | +0.05(+0.73%) |
Dec 09, 2011 | 7.312 | 7.360 | 7.296 | 7.306 | 108,209 | -0.02(-0.29%) |
Dec 08, 2011 | 7.328 | 7.360 | 7.312 | 7.328 | 115,214 | -0.02(-0.22%) |
Dec 07, 2011 | 7.296 | 7.344 | 7.296 | 7.344 | 108,919 | +0.06(+0.81%) |
Dec 06, 2011 | 7.296 | 7.296 | 7.264 | 7.285 | 96,281 | +0.01(+0.15%) |
Dec 05, 2011 | 7.269 | 7.306 | 7.264 | 7.274 | 91,561 | -0.01(-0.15%) |
Dec 02, 2011 | 7.285 | 7.304 | 7.232 | 7.285 | 155,797 | -0.03(-0.37%) |
Dec 01, 2011 | 7.258 | 7.317 | 7.258 | 7.312 | 160,582 | +0.08(+1.11%) |
Nov 30, 2011 | 7.242 | 7.242 | 7.194 | 7.232 | 97,866 | +0.03(+0.37%) |
Nov 29, 2011 | 7.184 | 7.205 | 7.173 | 7.205 | 97,890 | +0.02(+0.22%) |
Nov 28, 2011 | 7.274 | 7.274 | 7.152 | 7.189 | 134,242 | -0.03(-0.37%) |
Nov 25, 2011 | 7.237 | 7.239 | 7.210 | 7.216 | 43,891 | -0.01(-0.15%) |
Nov 23, 2011 | 7.216 | 7.232 | 7.178 | 7.226 | 110,339 | +0.04(+0.54%) |
Nov 22, 2011 | 7.141 | 7.216 | 7.141 | 7.188 | 64,155 | +0.03(+0.36%) |
Nov 21, 2011 | 7.274 | 7.296 | 7.077 | 7.162 | 290,035 | -0.12(-1.61%) |
Nov 18, 2011 | 7.248 | 7.285 | 7.242 | 7.280 | 88,945 | +0.05(+0.74%) |
Nov 17, 2011 | 7.258 | 7.285 | 7.226 | 7.226 | 85,031 | -0.03(-0.44%) |
Nov 16, 2011 | 7.253 | 7.306 | 7.216 | 7.258 | 133,335 | -0.05(-0.66%) |
Nov 15, 2011 | 7.328 | 7.328 | 7.258 | 7.306 | 58,844 | -0.01(-0.15%) |
Nov 14, 2011 | 7.338 | 7.338 | 7.280 | 7.317 | 123,633 | -0.02(-0.29%) |
Nov 11, 2011 | 7.338 | 7.349 | 7.264 | 7.338 | 209,131 | +0.03(+0.36%) |
Nov 10, 2011 | 7.365 | 7.370 | 7.280 | 7.312 | 125,113 | +0.01(+0.15%) |
Nov 09, 2011 | 7.306 | 7.327 | 7.242 | 7.301 | 64,898 | -0.01(-0.07%) |
Nov 08, 2011 | 7.247 | 7.359 | 7.247 | 7.306 | 268,740 | +0.06(+0.81%) |
Nov 07, 2011 | 7.210 | 7.247 | 7.189 | 7.247 | 136,379 | +0.06(+0.81%) |
Nov 04, 2011 | 7.247 | 7.247 | 7.157 | 7.189 | 79,018 | -0.03(-0.44%) |
Nov 03, 2011 | 7.163 | 7.232 | 7.159 | 7.221 | 84,860 | +0.07(+1.04%) |
Nov 02, 2011 | 7.120 | 7.157 | 7.115 | 7.147 | 80,480 | +0.03(+0.37%) |
Nov 01, 2011 | 7.019 | 7.152 | 7.019 | 7.120 | 145,275 | +0.04(+0.60%) |
Oct 31, 2011 | 7.072 | 7.109 | 7.067 | 7.078 | 70,658 | +0.02(+0.23%) |
Oct 28, 2011 | 7.040 | 7.078 | 7.019 | 7.062 | 90,270 | +0.02(+0.23%) |
Oct 27, 2011 | 7.072 | 7.088 | 7.014 | 7.046 | 141,804 | +0.01(+0.15%) |
Oct 26, 2011 | 6.982 | 7.035 | 6.982 | 7.035 | 77,783 | +0.03(+0.38%) |
Oct 25, 2011 | 7.030 | 7.030 | 6.977 | 7.009 | 109,689 | -0.02(-0.23%) |
Oct 24, 2011 | 7.040 | 7.088 | 7.019 | 7.024 | 52,916 | -0.04(-0.53%) |
Oct 21, 2011 | 6.998 | 7.062 | 6.987 | 7.062 | 119,389 | +0.08(+1.14%) |
Oct 20, 2011 | 6.977 | 6.982 | 6.961 | 6.982 | 71,496 | +0.02(+0.23%) |
Oct 19, 2011 | 6.982 | 7.003 | 6.934 | 6.966 | 108,885 | -0.02(-0.23%) |
Oct 18, 2011 | 6.966 | 6.982 | 6.934 | 6.982 | 144,815 | +0.01(+0.08%) |
Oct 17, 2011 | 6.982 | 6.998 | 6.971 | 6.977 | 125,235 | -0.01(-0.08%) |
Oct 14, 2011 | 6.950 | 6.982 | 6.950 | 6.982 | 75,110 | +0.03(+0.38%) |
Oct 13, 2011 | 6.886 | 6.955 | 6.871 | 6.955 | 65,847 | +0.05(+0.77%) |
Oct 12, 2011 | 6.897 | 6.924 | 6.876 | 6.902 | 124,337 | -0.02(-0.22%) |
Oct 11, 2011 | 6.912 | 6.938 | 6.891 | 6.918 | 66,647 | +0.02(+0.31%) |
Oct 10, 2011 | 6.891 | 6.965 | 6.891 | 6.897 | 156,991 | +0.01(+0.15%) |
Oct 07, 2011 | 6.891 | 6.891 | 6.856 | 6.886 | 71,965 | +0.02(+0.23%) |
Oct 06, 2011 | 6.865 | 6.870 | 6.835 | 6.870 | 101,747 | +0.04(+0.62%) |
Oct 05, 2011 | 6.759 | 6.828 | 6.759 | 6.828 | 121,431 | +0.07(+1.02%) |
Oct 04, 2011 | 6.886 | 6.897 | 6.722 | 6.759 | 267,390 | -0.14(-1.99%) |
Oct 03, 2011 | 6.960 | 6.971 | 6.891 | 6.897 | 117,110 | -0.05(-0.68%) |
Sep 30, 2011 | 6.934 | 6.955 | 6.912 | 6.944 | 87,287 | +0.04(+0.61%) |
Sep 29, 2011 | 6.918 | 6.944 | 6.902 | 6.902 | 102,434 | -0.03(-0.46%) |
Sep 28, 2011 | 6.928 | 6.944 | 6.912 | 6.934 | 135,085 | +0.04(+0.61%) |
Sep 27, 2011 | 6.891 | 6.918 | 6.870 | 6.891 | 133,148 | +0.01(+0.15%) |
Sep 26, 2011 | 6.918 | 6.934 | 6.865 | 6.881 | 148,784 | -0.03(-0.38%) |
Sep 23, 2011 | 6.902 | 6.923 | 6.897 | 6.907 | 93,441 | -0.01(-0.08%) |
Sep 22, 2011 | 6.912 | 6.944 | 6.902 | 6.912 | 104,358 | +0.01(+0.15%) |
Sep 21, 2011 | 6.870 | 6.902 | 6.844 | 6.902 | 132,877 | +0.03(+0.38%) |
Sep 20, 2011 | 6.876 | 6.891 | 6.854 | 6.876 | 123,212 | -0.01(-0.08%) |
Sep 19, 2011 | 6.849 | 6.912 | 6.849 | 6.881 | 174,598 | +0.01(+0.08%) |
Sep 16, 2011 | 6.902 | 6.911 | 6.870 | 6.876 | 72,239 | -0.04(-0.53%) |
Sep 15, 2011 | 6.928 | 6.955 | 6.876 | 6.912 | 87,281 | -0.03(-0.46%) |
Sep 14, 2011 | 6.939 | 6.971 | 6.907 | 6.944 | 132,496 | +0.02(+0.23%) |
Sep 13, 2011 | 6.955 | 6.981 | 6.891 | 6.928 | 133,994 | -0.03(-0.37%) |
Sep 12, 2011 | 6.886 | 6.959 | 6.886 | 6.954 | 122,040 | +0.05(+0.68%) |
Sep 09, 2011 | 6.865 | 6.954 | 6.860 | 6.907 | 118,122 | +0.04(+0.61%) |
Sep 08, 2011 | 6.865 | 6.881 | 6.836 | 6.865 | 177,843 | +0.00(+0.00%) |
Sep 07, 2011 | 6.860 | 6.875 | 6.854 | 6.865 | 53,316 | +0.02(+0.31%) |
Sep 06, 2011 | 6.844 | 6.854 | 6.797 | 6.844 | 126,079 | -0.03(-0.38%) |
Sep 02, 2011 | 6.828 | 6.896 | 6.818 | 6.870 | 84,092 | +0.01(+0.08%) |
Sep 01, 2011 | 6.865 | 6.907 | 6.828 | 6.865 | 214,501 | +0.03(+0.46%) |
Aug 31, 2011 | 6.802 | 6.849 | 6.791 | 6.833 | 80,031 | +0.04(+0.54%) |
Aug 30, 2011 | 6.718 | 6.797 | 6.718 | 6.797 | 70,544 | +0.06(+0.86%) |
Aug 29, 2011 | 6.755 | 6.755 | 6.707 | 6.739 | 76,410 | +0.01(+0.16%) |
Aug 26, 2011 | 6.728 | 6.728 | 6.713 | 6.728 | 49,360 | +0.03(+0.39%) |
Aug 25, 2011 | 6.749 | 6.749 | 6.681 | 6.702 | 78,778 | -0.01(-0.16%) |
Aug 24, 2011 | 6.755 | 6.807 | 6.713 | 6.713 | 79,239 | -0.08(-1.16%) |
Aug 23, 2011 | 6.765 | 6.791 | 6.734 | 6.791 | 125,294 | +0.06(+0.86%) |
Aug 22, 2011 | 6.781 | 6.781 | 6.697 | 6.734 | 131,984 | -0.03(-0.39%) |
Aug 19, 2011 | 6.776 | 6.776 | 6.718 | 6.760 | 52,276 | -0.02(-0.23%) |
Aug 18, 2011 | 6.765 | 6.776 | 6.707 | 6.776 | 139,670 | -0.02(-0.31%) |
Aug 17, 2011 | 6.828 | 6.839 | 6.770 | 6.797 | 170,363 | -0.02(-0.23%) |
Aug 16, 2011 | 6.718 | 6.818 | 6.718 | 6.812 | 116,592 | +0.06(+0.86%) |
Aug 15, 2011 | 6.770 | 6.776 | 6.660 | 6.755 | 142,100 | +0.01(+0.08%) |
Aug 12, 2011 | 6.697 | 6.761 | 6.686 | 6.749 | 135,745 | +0.08(+1.26%) |
Aug 11, 2011 | 6.671 | 6.686 | 6.592 | 6.665 | 113,549 | +0.01(+0.09%) |
Aug 10, 2011 | 6.508 | 6.665 | 6.508 | 6.660 | 176,015 | +0.13(+2.00%) |
Aug 09, 2011 | 6.545 | 6.550 | 6.357 | 6.529 | 156,288 | +0.14(+2.12%) |
Aug 08, 2011 | 6.545 | 6.545 | 6.320 | 6.393 | 376,417 | -0.24(-3.62%) |
Aug 05, 2011 | 6.670 | 6.722 | 6.508 | 6.633 | 181,692 | -0.04(-0.63%) |
Aug 04, 2011 | 6.733 | 6.790 | 6.633 | 6.675 | 278,576 | -0.09(-1.31%) |
Aug 03, 2011 | 6.722 | 6.774 | 6.717 | 6.764 | 91,469 | +0.04(+0.54%) |
Aug 02, 2011 | 6.654 | 6.733 | 6.649 | 6.727 | 143,973 | +0.11(+1.74%) |
Aug 01, 2011 | 6.607 | 6.660 | 6.592 | 6.613 | 71,525 | +0.03(+0.48%) |
Jul 29, 2011 | 6.529 | 6.602 | 6.398 | 6.581 | 143,177 | +0.01(+0.08%) |
Jul 28, 2011 | 6.613 | 6.645 | 6.565 | 6.576 | 112,301 | -0.07(-1.02%) |
Jul 27, 2011 | 6.686 | 6.686 | 6.545 | 6.644 | 203,707 | -0.03(-0.39%) |
Jul 26, 2011 | 6.727 | 6.727 | 6.644 | 6.670 | 134,634 | -0.07(-1.01%) |
Jul 25, 2011 | 6.722 | 6.738 | 6.686 | 6.738 | 128,755 | +0.00(+0.00%) |
Jul 22, 2011 | 6.727 | 6.738 | 6.718 | 6.738 | 151,588 | -0.01(-0.08%) |
Jul 21, 2011 | 6.712 | 6.743 | 6.691 | 6.743 | 118,929 | +0.03(+0.47%) |
Jul 20, 2011 | 6.660 | 6.712 | 6.649 | 6.712 | 92,252 | +0.07(+1.10%) |
Jul 19, 2011 | 6.581 | 6.657 | 6.581 | 6.639 | 112,016 | +0.04(+0.55%) |
Jul 18, 2011 | 6.581 | 6.607 | 6.550 | 6.602 | 66,122 | +0.03(+0.48%) |
Jul 15, 2011 | 6.581 | 6.581 | 6.545 | 6.571 | 140,095 | -0.02(-0.24%) |
Jul 14, 2011 | 6.675 | 6.675 | 6.581 | 6.586 | 119,132 | -0.08(-1.18%) |
Jul 13, 2011 | 6.691 | 6.697 | 6.654 | 6.665 | 110,247 | -0.02(-0.23%) |
Jul 12, 2011 | 6.654 | 6.680 | 6.644 | 6.680 | 96,380 | +0.01(+0.08%) |
Jul 11, 2011 | 6.675 | 6.680 | 6.649 | 6.675 | 90,144 | +0.00(+0.00%) |
Jul 08, 2011 | 6.649 | 6.695 | 6.649 | 6.675 | 57,041 | +0.03(+0.47%) |
Jul 07, 2011 | 6.623 | 6.659 | 6.623 | 6.644 | 93,846 | +0.03(+0.47%) |
Jul 06, 2011 | 6.597 | 6.618 | 6.581 | 6.612 | 124,412 | +0.02(+0.24%) |
Jul 05, 2011 | 6.633 | 6.654 | 6.586 | 6.597 | 223,170 | +0.01(+0.16%) |
Jul 01, 2011 | 6.586 | 6.623 | 6.571 | 6.586 | 60,005 | +0.01(+0.21%) |
Jun 30, 2011 | 6.529 | 6.581 | 6.529 | 6.572 | 97,121 | +0.03(+0.42%) |
Jun 29, 2011 | 6.514 | 6.581 | 6.514 | 6.545 | 138,589 | +0.02(+0.24%) |
Jun 28, 2011 | 6.555 | 6.560 | 6.514 | 6.529 | 132,852 | -0.01(-0.08%) |
Jun 27, 2011 | 6.524 | 6.571 | 6.524 | 6.534 | 163,266 | +0.00(+0.00%) |
Jun 24, 2011 | 6.514 | 6.545 | 6.508 | 6.534 | 115,866 | -0.01(-0.08%) |
Jun 23, 2011 | 6.498 | 6.540 | 6.498 | 6.540 | 141,995 | +0.03(+0.40%) |
Jun 22, 2011 | 6.457 | 6.514 | 6.457 | 6.514 | 62,548 | +0.04(+0.64%) |
Jun 21, 2011 | 6.493 | 6.514 | 6.467 | 6.472 | 125,600 | -0.02(-0.28%) |
Jun 20, 2011 | 6.493 | 6.493 | 6.487 | 6.491 | 63,034 | +0.02(+0.37%) |
Jun 17, 2011 | 6.441 | 6.472 | 6.425 | 6.467 | 89,062 | +0.00(+0.00%) |
Jun 16, 2011 | 6.493 | 6.493 | 6.425 | 6.467 | 114,212 | -0.01(-0.16%) |
Jun 15, 2011 | 6.498 | 6.503 | 6.467 | 6.477 | 82,020 | -0.01(-0.16%) |
Jun 14, 2011 | 6.483 | 6.503 | 6.467 | 6.488 | 54,886 | +0.02(+0.24%) |
Jun 13, 2011 | 6.451 | 6.488 | 6.451 | 6.472 | 70,218 | -0.00(-0.07%) |
Jun 10, 2011 | 6.487 | 6.513 | 6.446 | 6.477 | 167,096 | -0.04(-0.56%) |
Jun 09, 2011 | 6.518 | 6.528 | 6.466 | 6.513 | 111,295 | +0.02(+0.32%) |
Jun 08, 2011 | 6.534 | 6.580 | 6.487 | 6.492 | 159,663 | -0.06(-0.95%) |
Jun 07, 2011 | 6.559 | 6.585 | 6.549 | 6.554 | 75,389 | +0.00(+0.00%) |
Jun 06, 2011 | 6.559 | 6.580 | 6.549 | 6.554 | 79,871 | -0.01(-0.08%) |
Jun 03, 2011 | 6.580 | 6.585 | 6.539 | 6.559 | 85,985 | +0.12(+1.93%) |
May 24, 2011 | 6.441 | 6.497 | 6.425 | 6.435 | 118,861 | -0.04(-0.56%) |
May 23, 2011 | 6.374 | 6.482 | 6.374 | 6.472 | 90,909 | +0.02(+0.24%) |
May 20, 2011 | 6.482 | 6.482 | 6.456 | 6.456 | 36,424 | +0.00(+0.00%) |
May 19, 2011 | 6.492 | 6.492 | 6.456 | 6.456 | 105,540 | -0.02(-0.24%) |
May 18, 2011 | 6.528 | 6.534 | 6.472 | 6.472 | 107,513 | -0.06(-0.95%) |
May 17, 2011 | 6.513 | 6.534 | 6.492 | 6.534 | 128,110 | +0.03(+0.48%) |
May 16, 2011 | 6.477 | 6.508 | 6.461 | 6.502 | 63,259 | +0.04(+0.56%) |
May 13, 2011 | 6.466 | 6.497 | 6.446 | 6.466 | 81,468 | +0.00(+0.00%) |
May 12, 2011 | 6.482 | 6.482 | 6.441 | 6.466 | 100,776 | -0.01(-0.23%) |
May 11, 2011 | 6.461 | 6.485 | 6.451 | 6.481 | 72,667 | +0.02(+0.25%) |
May 10, 2011 | 6.446 | 6.466 | 6.430 | 6.465 | 54,006 | +0.02(+0.30%) |
May 09, 2011 | 6.456 | 6.456 | 6.404 | 6.446 | 134,596 | -0.02(-0.24%) |
May 06, 2011 | 6.410 | 6.466 | 6.368 | 6.461 | 89,895 | +0.07(+1.17%) |
May 05, 2011 | 6.368 | 6.425 | 6.363 | 6.386 | 80,391 | +0.00(+0.04%) |
May 04, 2011 | 6.333 | 6.404 | 6.333 | 6.384 | 177,794 | +0.05(+0.81%) |
May 03, 2011 | 6.286 | 6.343 | 6.281 | 6.333 | 79,038 | +0.02(+0.24%) |