Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.290 | 6.290 | 6.000 | 6.030 | 110,588 | -0.29(-4.59%) |
Apr 27, 2012 | 6.240 | 6.360 | 6.100 | 6.320 | 134,401 | +0.08(+1.28%) |
Apr 26, 2012 | 6.080 | 6.270 | 5.940 | 6.240 | 70,820 | +0.15(+2.46%) |
Apr 25, 2012 | 6.040 | 6.110 | 5.730 | 6.090 | 307,929 | +0.11(+1.84%) |
Apr 24, 2012 | 5.870 | 6.050 | 5.830 | 5.980 | 51,025 | +0.10(+1.70%) |
Apr 23, 2012 | 6.060 | 6.060 | 5.860 | 5.880 | 131,687 | -0.28(-4.55%) |
Apr 20, 2012 | 6.430 | 6.430 | 6.130 | 6.160 | 75,259 | -0.04(-0.65%) |
Apr 19, 2012 | 6.350 | 6.360 | 6.200 | 6.200 | 53,253 | -0.13(-2.05%) |
Apr 18, 2012 | 6.530 | 6.530 | 6.250 | 6.330 | 73,341 | -0.21(-3.21%) |
Apr 17, 2012 | 6.500 | 6.620 | 6.440 | 6.540 | 38,038 | +0.12(+1.87%) |
Apr 16, 2012 | 6.360 | 6.470 | 6.280 | 6.420 | 36,041 | +0.08(+1.26%) |
Apr 13, 2012 | 6.640 | 6.640 | 6.300 | 6.340 | 92,854 | -0.34(-5.09%) |
Apr 12, 2012 | 6.550 | 6.810 | 6.550 | 6.680 | 72,705 | +0.12(+1.83%) |
Apr 11, 2012 | 6.400 | 6.560 | 6.380 | 6.560 | 64,724 | +0.26(+4.13%) |
Apr 10, 2012 | 6.300 | 6.500 | 6.250 | 6.300 | 112,373 | +0.01(+0.16%) |
Apr 09, 2012 | 6.290 | 6.370 | 6.200 | 6.290 | 63,748 | -0.11(-1.72%) |
Apr 05, 2012 | 6.230 | 6.470 | 6.230 | 6.400 | 76,134 | +0.11(+1.75%) |
Apr 04, 2012 | 6.220 | 6.310 | 6.150 | 6.290 | 154,626 | +0.00(+0.00%) |
Apr 03, 2012 | 6.330 | 6.360 | 6.260 | 6.290 | 97,046 | -0.08(-1.26%) |
Apr 02, 2012 | 6.250 | 6.370 | 6.200 | 6.370 | 82,620 | +0.14(+2.25%) |
Mar 30, 2012 | 6.360 | 6.360 | 6.230 | 6.230 | 47,597 | -0.07(-1.11%) |
Mar 29, 2012 | 6.290 | 6.330 | 6.200 | 6.300 | 87,664 | -0.05(-0.79%) |
Mar 28, 2012 | 6.540 | 6.600 | 6.270 | 6.350 | 66,244 | -0.16(-2.46%) |
Mar 27, 2012 | 6.630 | 6.650 | 6.490 | 6.510 | 45,924 | -0.09(-1.36%) |
Mar 26, 2012 | 6.420 | 6.650 | 6.370 | 6.600 | 71,409 | +0.25(+3.94%) |
Mar 23, 2012 | 6.330 | 6.360 | 6.195 | 6.350 | 56,032 | +0.01(+0.16%) |
Mar 22, 2012 | 6.220 | 6.340 | 6.220 | 6.340 | 71,482 | +0.03(+0.48%) |
Mar 21, 2012 | 6.370 | 6.430 | 6.270 | 6.310 | 42,780 | -0.05(-0.79%) |
Mar 20, 2012 | 6.210 | 6.420 | 6.210 | 6.360 | 95,677 | +0.08(+1.27%) |
Mar 19, 2012 | 6.310 | 6.380 | 6.200 | 6.280 | 54,039 | -0.04(-0.63%) |
Mar 16, 2012 | 6.300 | 6.340 | 6.140 | 6.320 | 169,319 | +0.01(+0.16%) |
Mar 15, 2012 | 6.400 | 6.400 | 6.250 | 6.310 | 81,784 | -0.11(-1.71%) |
Mar 14, 2012 | 6.400 | 6.430 | 6.315 | 6.420 | 73,610 | +0.03(+0.47%) |
Mar 13, 2012 | 6.320 | 6.400 | 6.250 | 6.390 | 56,429 | +0.14(+2.24%) |
Mar 12, 2012 | 6.260 | 6.300 | 6.200 | 6.250 | 115,071 | +0.01(+0.16%) |
Mar 09, 2012 | 6.250 | 6.340 | 6.200 | 6.240 | 53,795 | -0.02(-0.32%) |
Mar 08, 2012 | 6.240 | 6.310 | 6.120 | 6.260 | 145,531 | +0.04(+0.64%) |
Mar 07, 2012 | 6.230 | 6.310 | 6.150 | 6.220 | 192,739 | +0.00(+0.00%) |
Mar 06, 2012 | 6.200 | 6.310 | 6.160 | 6.220 | 176,638 | -0.04(-0.64%) |
Mar 05, 2012 | 6.230 | 6.330 | 6.200 | 6.260 | 124,364 | +0.01(+0.16%) |
Mar 02, 2012 | 6.380 | 6.480 | 6.190 | 6.250 | 148,048 | -0.10(-1.57%) |
Mar 01, 2012 | 6.410 | 6.690 | 6.350 | 6.350 | 124,911 | -0.20(-3.05%) |
Feb 29, 2012 | 6.770 | 6.770 | 6.450 | 6.550 | 643,559 | -0.21(-3.11%) |
Feb 28, 2012 | 6.640 | 6.880 | 6.630 | 6.760 | 60,880 | +0.13(+1.96%) |
Feb 27, 2012 | 6.590 | 6.740 | 6.450 | 6.630 | 56,097 | +0.01(+0.15%) |
Feb 24, 2012 | 6.740 | 6.740 | 6.530 | 6.620 | 55,019 | -0.13(-1.93%) |
Feb 23, 2012 | 6.710 | 6.780 | 6.690 | 6.750 | 96,549 | +0.05(+0.75%) |
Feb 22, 2012 | 6.680 | 6.770 | 6.670 | 6.700 | 44,006 | +0.00(+0.00%) |
Feb 21, 2012 | 6.780 | 6.810 | 6.670 | 6.700 | 48,028 | -0.05(-0.74%) |
Feb 17, 2012 | 6.860 | 6.900 | 6.700 | 6.750 | 109,908 | -0.05(-0.74%) |
Feb 16, 2012 | 6.810 | 6.940 | 6.780 | 6.800 | 75,367 | -0.02(-0.29%) |
Feb 15, 2012 | 6.910 | 6.950 | 6.770 | 6.820 | 75,467 | -0.06(-0.87%) |
Feb 14, 2012 | 6.850 | 6.900 | 6.770 | 6.880 | 61,583 | -0.02(-0.29%) |
Feb 13, 2012 | 6.990 | 7.000 | 6.875 | 6.900 | 70,007 | +0.00(+0.00%) |
Feb 10, 2012 | 6.920 | 6.990 | 6.830 | 6.900 | 51,971 | -0.12(-1.71%) |
Feb 09, 2012 | 7.110 | 7.130 | 7.000 | 7.020 | 69,573 | -0.07(-0.99%) |
Feb 08, 2012 | 7.090 | 7.120 | 7.030 | 7.090 | 149,397 | +0.01(+0.14%) |
Feb 07, 2012 | 7.070 | 7.150 | 7.000 | 7.080 | 106,024 | +0.02(+0.28%) |
Feb 06, 2012 | 6.940 | 7.150 | 6.870 | 7.060 | 77,445 | +0.06(+0.86%) |
Feb 03, 2012 | 7.000 | 7.090 | 6.930 | 7.000 | 106,158 | +0.10(+1.45%) |
Feb 02, 2012 | 6.990 | 6.990 | 6.850 | 6.900 | 59,149 | -0.05(-0.72%) |
Feb 01, 2012 | 6.960 | 6.990 | 6.810 | 6.950 | 110,697 | +0.09(+1.31%) |
Jan 31, 2012 | 6.930 | 6.970 | 6.740 | 6.860 | 83,580 | +0.00(+0.00%) |
Jan 30, 2012 | 6.830 | 6.980 | 6.710 | 6.860 | 78,135 | -0.02(-0.29%) |
Jan 27, 2012 | 6.870 | 6.930 | 6.760 | 6.880 | 54,946 | -0.02(-0.29%) |
Jan 26, 2012 | 7.030 | 7.030 | 6.820 | 6.900 | 94,880 | -0.10(-1.43%) |
Jan 25, 2012 | 6.850 | 7.034 | 6.660 | 7.000 | 34,216 | +0.15(+2.19%) |
Jan 24, 2012 | 6.830 | 6.980 | 6.750 | 6.850 | 326,136 | -0.10(-1.44%) |
Jan 23, 2012 | 6.880 | 6.962 | 6.850 | 6.950 | 30,972 | -0.03(-0.43%) |
Jan 20, 2012 | 6.920 | 6.990 | 6.810 | 6.980 | 51,795 | +0.03(+0.43%) |
Jan 19, 2012 | 7.010 | 7.050 | 6.910 | 6.950 | 76,255 | -0.05(-0.71%) |
Jan 18, 2012 | 6.990 | 7.100 | 6.930 | 7.000 | 65,587 | +0.00(+0.00%) |
Jan 17, 2012 | 6.870 | 7.020 | 6.850 | 7.000 | 95,976 | +0.19(+2.79%) |
Jan 13, 2012 | 6.730 | 6.840 | 6.670 | 6.810 | 76,158 | -0.03(-0.44%) |
Jan 12, 2012 | 6.890 | 6.950 | 6.670 | 6.840 | 61,553 | -0.02(-0.29%) |
Jan 11, 2012 | 6.790 | 6.930 | 6.790 | 6.860 | 54,985 | +0.05(+0.73%) |
Jan 10, 2012 | 6.540 | 6.820 | 6.490 | 6.810 | 390,439 | +0.38(+5.91%) |
Jan 09, 2012 | 6.460 | 6.480 | 6.280 | 6.430 | 66,860 | +0.01(+0.16%) |
Jan 06, 2012 | 6.420 | 6.500 | 6.230 | 6.420 | 57,558 | -0.01(-0.16%) |
Jan 05, 2012 | 6.410 | 6.500 | 6.220 | 6.430 | 55,498 | -0.02(-0.31%) |
Jan 04, 2012 | 6.550 | 6.660 | 6.430 | 6.450 | 64,717 | +0.05(+0.78%) |
Dec 30, 2011 | 6.281 | 6.490 | 6.171 | 6.400 | 116,611 | +0.11(+1.75%) |
Dec 29, 2011 | 6.330 | 6.450 | 6.250 | 6.290 | 87,063 | -0.02(-0.32%) |
Dec 28, 2011 | 6.560 | 6.590 | 6.280 | 6.310 | 66,240 | -0.28(-4.25%) |
Dec 27, 2011 | 6.630 | 6.720 | 6.440 | 6.590 | 51,356 | -0.10(-1.49%) |
Dec 23, 2011 | 6.640 | 6.700 | 6.510 | 6.690 | 47,887 | +0.19(+2.92%) |
Dec 21, 2011 | 6.220 | 6.500 | 6.080 | 6.500 | 50,630 | +0.29(+4.67%) |
Dec 20, 2011 | 6.060 | 6.300 | 5.880 | 6.210 | 101,398 | +0.29(+4.90%) |
Dec 19, 2011 | 6.190 | 6.290 | 5.900 | 5.920 | 65,152 | -0.22(-3.58%) |
Dec 16, 2011 | 6.320 | 6.360 | 6.050 | 6.140 | 137,015 | -0.15(-2.38%) |
Dec 15, 2011 | 6.400 | 6.400 | 6.200 | 6.290 | 53,215 | +0.02(+0.32%) |
Dec 14, 2011 | 6.200 | 6.320 | 6.200 | 6.270 | 90,983 | +0.02(+0.32%) |
Dec 13, 2011 | 6.400 | 6.469 | 6.250 | 6.250 | 55,554 | -0.08(-1.26%) |
Dec 12, 2011 | 6.350 | 6.410 | 6.250 | 6.330 | 43,573 | -0.16(-2.47%) |
Dec 09, 2011 | 6.260 | 6.500 | 6.250 | 6.490 | 74,211 | +0.24(+3.84%) |
Dec 08, 2011 | 6.380 | 6.700 | 6.240 | 6.250 | 125,793 | -0.20(-3.10%) |
Dec 07, 2011 | 6.400 | 6.500 | 6.329 | 6.450 | 84,628 | +0.04(+0.62%) |
Dec 06, 2011 | 6.190 | 6.450 | 6.080 | 6.410 | 108,556 | +0.23(+3.72%) |
Dec 05, 2011 | 6.230 | 6.250 | 6.040 | 6.180 | 61,919 | +0.09(+1.48%) |
Dec 02, 2011 | 6.110 | 6.160 | 6.035 | 6.090 | 88,299 | +0.09(+1.50%) |
Dec 01, 2011 | 5.710 | 6.130 | 5.600 | 6.000 | 116,833 | -0.22(-3.54%) |
Nov 30, 2011 | 6.170 | 6.220 | 5.930 | 6.220 | 231,886 | +0.46(+7.99%) |
Nov 29, 2011 | 6.010 | 6.010 | 5.660 | 5.760 | 64,517 | -0.25(-4.16%) |
Nov 28, 2011 | 5.730 | 6.010 | 5.670 | 6.010 | 79,047 | +0.51(+9.27%) |
Nov 25, 2011 | 5.540 | 5.690 | 5.500 | 5.500 | 43,820 | -0.06(-1.08%) |
Nov 23, 2011 | 5.650 | 5.700 | 5.510 | 5.560 | 94,246 | -0.11(-1.94%) |
Nov 22, 2011 | 5.700 | 5.756 | 5.670 | 5.670 | 60,290 | -0.02(-0.35%) |
Nov 21, 2011 | 5.860 | 6.060 | 5.670 | 5.690 | 111,448 | -0.34(-5.64%) |
Nov 18, 2011 | 6.010 | 6.070 | 5.940 | 6.030 | 40,846 | +0.04(+0.67%) |
Nov 17, 2011 | 5.990 | 6.090 | 5.950 | 5.990 | 80,992 | -0.06(-0.99%) |
Nov 16, 2011 | 6.080 | 6.250 | 6.020 | 6.050 | 136,791 | -0.09(-1.47%) |
Nov 15, 2011 | 6.020 | 6.200 | 6.020 | 6.140 | 86,051 | +0.09(+1.49%) |
Nov 14, 2011 | 6.120 | 6.190 | 6.009 | 6.050 | 77,445 | -0.09(-1.47%) |
Nov 11, 2011 | 6.210 | 6.260 | 6.000 | 6.140 | 70,681 | +0.03(+0.49%) |
Nov 10, 2011 | 6.040 | 6.120 | 5.950 | 6.110 | 71,641 | +0.19(+3.21%) |
Nov 09, 2011 | 6.180 | 6.310 | 5.900 | 5.920 | 145,295 | -0.48(-7.50%) |
Nov 08, 2011 | 6.270 | 6.430 | 6.030 | 6.400 | 99,011 | +0.19(+3.06%) |
Nov 07, 2011 | 6.120 | 6.300 | 5.910 | 6.210 | 68,559 | +0.01(+0.16%) |
Nov 04, 2011 | 6.300 | 6.360 | 6.120 | 6.200 | 56,987 | -0.19(-2.97%) |
Nov 03, 2011 | 6.200 | 6.430 | 6.040 | 6.390 | 82,487 | +0.30(+4.93%) |
Nov 02, 2011 | 6.000 | 6.340 | 5.930 | 6.090 | 164,717 | +0.22(+3.75%) |
Nov 01, 2011 | 6.010 | 6.210 | 5.800 | 5.870 | 156,685 | -0.41(-6.53%) |
Oct 31, 2011 | 6.400 | 6.450 | 6.230 | 6.280 | 94,867 | -0.27(-4.12%) |
Oct 28, 2011 | 6.730 | 6.750 | 6.490 | 6.550 | 122,530 | -0.22(-3.25%) |
Oct 27, 2011 | 6.700 | 6.900 | 6.381 | 6.770 | 204,264 | +0.32(+4.96%) |
Oct 26, 2011 | 6.600 | 6.600 | 6.210 | 6.450 | 116,576 | -0.06(-0.92%) |
Oct 25, 2011 | 6.110 | 6.590 | 6.030 | 6.510 | 293,236 | +0.32(+5.17%) |
Oct 24, 2011 | 6.050 | 6.200 | 5.915 | 6.190 | 100,167 | +0.20(+3.34%) |
Oct 21, 2011 | 6.040 | 6.150 | 5.860 | 5.990 | 90,147 | +0.07(+1.18%) |
Oct 20, 2011 | 5.960 | 6.040 | 5.830 | 5.920 | 50,861 | -0.04(-0.67%) |
Oct 19, 2011 | 6.040 | 6.100 | 5.850 | 5.960 | 106,374 | -0.10(-1.65%) |
Oct 18, 2011 | 5.820 | 6.210 | 5.690 | 6.060 | 115,699 | +0.27(+4.66%) |
Oct 17, 2011 | 5.940 | 5.970 | 5.770 | 5.790 | 83,844 | -0.24(-3.98%) |
Oct 14, 2011 | 6.000 | 6.030 | 5.790 | 6.030 | 89,141 | +0.12(+2.03%) |
Oct 13, 2011 | 5.850 | 5.990 | 5.650 | 5.910 | 65,568 | -0.01(-0.17%) |
Oct 12, 2011 | 5.880 | 5.930 | 5.770 | 5.920 | 88,113 | +0.09(+1.54%) |
Oct 11, 2011 | 5.570 | 5.860 | 5.520 | 5.830 | 104,668 | +0.17(+3.00%) |
Oct 10, 2011 | 5.650 | 5.700 | 5.410 | 5.660 | 92,469 | +0.15(+2.72%) |
Oct 07, 2011 | 5.680 | 5.730 | 5.360 | 5.510 | 103,120 | -0.13(-2.30%) |
Oct 06, 2011 | 5.700 | 5.750 | 5.440 | 5.640 | 101,195 | +0.04(+0.71%) |
Oct 05, 2011 | 5.570 | 5.730 | 5.455 | 5.600 | 73,837 | +0.08(+1.45%) |
Oct 04, 2011 | 5.100 | 5.560 | 5.050 | 5.520 | 301,765 | +0.36(+6.98%) |
Oct 03, 2011 | 5.190 | 5.550 | 5.110 | 5.160 | 292,641 | -0.10(-1.90%) |
Sep 30, 2011 | 5.170 | 5.440 | 5.111 | 5.260 | 93,305 | -0.04(-0.75%) |
Sep 29, 2011 | 5.500 | 5.500 | 5.050 | 5.300 | 159,251 | -0.01(-0.19%) |
Sep 28, 2011 | 5.670 | 5.717 | 5.310 | 5.310 | 97,154 | -0.34(-6.02%) |
Sep 27, 2011 | 5.690 | 5.820 | 5.470 | 5.650 | 132,513 | +0.13(+2.36%) |
Sep 26, 2011 | 5.520 | 5.580 | 5.120 | 5.520 | 122,755 | +0.10(+1.85%) |
Sep 23, 2011 | 5.240 | 5.450 | 5.200 | 5.420 | 153,124 | +0.18(+3.44%) |
Sep 22, 2011 | 5.250 | 5.550 | 5.070 | 5.240 | 182,299 | -0.24(-4.38%) |
Sep 21, 2011 | 5.740 | 6.110 | 5.450 | 5.480 | 109,741 | -0.24(-4.20%) |
Sep 20, 2011 | 5.910 | 6.110 | 5.700 | 5.720 | 106,976 | -0.12(-2.05%) |
Sep 19, 2011 | 5.880 | 6.030 | 5.730 | 5.840 | 90,458 | -0.20(-3.31%) |
Sep 16, 2011 | 5.850 | 6.080 | 5.810 | 6.040 | 221,403 | +0.24(+4.14%) |
Sep 15, 2011 | 5.930 | 5.990 | 5.700 | 5.800 | 94,882 | -0.03(-0.51%) |
Sep 14, 2011 | 5.660 | 6.010 | 5.490 | 5.830 | 257,657 | +0.25(+4.48%) |
Sep 13, 2011 | 5.560 | 5.670 | 5.340 | 5.580 | 160,319 | +0.06(+1.09%) |
Sep 12, 2011 | 5.570 | 5.800 | 5.330 | 5.520 | 107,145 | -0.19(-3.33%) |
Sep 09, 2011 | 5.810 | 5.910 | 5.550 | 5.710 | 132,459 | -0.15(-2.56%) |
Sep 08, 2011 | 6.100 | 6.250 | 5.840 | 5.860 | 180,832 | -0.27(-4.40%) |
Sep 07, 2011 | 5.890 | 6.200 | 5.810 | 6.130 | 207,066 | +0.39(+6.79%) |
Sep 06, 2011 | 5.550 | 5.920 | 5.550 | 5.740 | 132,618 | +0.14(+2.50%) |
Sep 02, 2011 | 5.880 | 5.990 | 5.560 | 5.600 | 113,828 | -0.45(-7.44%) |
Sep 01, 2011 | 5.750 | 6.100 | 5.740 | 6.050 | 156,869 | +0.31(+5.40%) |
Aug 31, 2011 | 5.850 | 5.850 | 5.680 | 5.740 | 144,545 | -0.05(-0.86%) |
Aug 30, 2011 | 5.650 | 5.970 | 5.550 | 5.790 | 167,184 | +0.24(+4.32%) |
Aug 29, 2011 | 5.220 | 5.570 | 5.210 | 5.550 | 89,209 | +0.41(+7.98%) |
Aug 26, 2011 | 4.960 | 5.230 | 4.930 | 5.140 | 68,639 | +0.12(+2.39%) |
Aug 25, 2011 | 5.380 | 5.380 | 4.960 | 5.020 | 74,973 | -0.31(-5.82%) |
Aug 24, 2011 | 5.110 | 5.340 | 4.980 | 5.330 | 38,570 | +0.18(+3.50%) |
Aug 23, 2011 | 4.780 | 5.190 | 4.700 | 5.150 | 84,560 | +0.41(+8.65%) |
Aug 22, 2011 | 4.960 | 4.960 | 4.700 | 4.740 | 46,153 | -0.07(-1.46%) |
Aug 19, 2011 | 4.820 | 5.000 | 4.750 | 4.810 | 95,769 | -0.13(-2.63%) |
Aug 18, 2011 | 5.050 | 5.070 | 4.890 | 4.940 | 130,022 | -0.36(-6.79%) |
Aug 17, 2011 | 5.390 | 5.500 | 5.171 | 5.300 | 37,434 | -0.05(-0.93%) |
Aug 16, 2011 | 5.540 | 5.570 | 5.150 | 5.350 | 88,399 | -0.29(-5.14%) |
Aug 15, 2011 | 5.530 | 5.750 | 5.530 | 5.640 | 83,333 | +0.18(+3.30%) |
Aug 12, 2011 | 5.350 | 5.560 | 5.310 | 5.460 | 143,762 | +0.17(+3.21%) |
Aug 11, 2011 | 4.600 | 5.330 | 4.600 | 5.290 | 204,430 | +0.69(+15.00%) |
Aug 10, 2011 | 4.950 | 4.980 | 4.580 | 4.600 | 219,840 | -0.49(-9.63%) |
Aug 09, 2011 | 4.940 | 5.480 | 4.500 | 5.090 | 181,901 | +0.36(+7.61%) |
Aug 08, 2011 | 5.120 | 5.220 | 4.730 | 4.730 | 256,165 | -0.63(-11.75%) |
Aug 05, 2011 | 5.740 | 5.860 | 5.250 | 5.360 | 165,576 | -0.28(-4.96%) |
Aug 04, 2011 | 5.790 | 5.860 | 5.630 | 5.640 | 231,405 | -0.26(-4.41%) |
Aug 03, 2011 | 5.990 | 6.035 | 5.660 | 5.900 | 181,372 | -0.06(-1.01%) |
Aug 02, 2011 | 6.200 | 6.360 | 5.960 | 5.960 | 159,218 | -0.28(-4.49%) |
Aug 01, 2011 | 6.390 | 6.410 | 6.240 | 6.240 | 154,045 | -0.05(-0.79%) |
Jul 29, 2011 | 6.000 | 6.290 | 5.910 | 6.290 | 91,260 | +0.19(+3.11%) |
Jul 28, 2011 | 6.040 | 6.240 | 6.000 | 6.100 | 99,908 | +0.06(+0.99%) |
Jul 27, 2011 | 6.300 | 6.340 | 6.020 | 6.040 | 112,332 | -0.30(-4.73%) |
Jul 26, 2011 | 6.450 | 6.450 | 6.340 | 6.340 | 100,778 | -0.11(-1.71%) |
Jul 25, 2011 | 6.400 | 6.500 | 6.390 | 6.450 | 83,268 | -0.05(-0.77%) |
Jul 22, 2011 | 6.530 | 6.560 | 6.450 | 6.500 | 51,350 | -0.04(-0.61%) |
Jul 21, 2011 | 6.450 | 6.680 | 6.400 | 6.540 | 94,689 | +0.12(+1.87%) |
Jul 20, 2011 | 6.490 | 6.490 | 6.390 | 6.420 | 67,021 | -0.07(-1.08%) |
Jul 19, 2011 | 6.470 | 6.590 | 6.410 | 6.490 | 92,264 | +0.08(+1.25%) |
Jul 18, 2011 | 6.350 | 6.450 | 6.340 | 6.410 | 106,269 | +0.03(+0.47%) |
Jul 15, 2011 | 6.380 | 6.430 | 6.250 | 6.380 | 111,363 | +0.01(+0.16%) |
Jul 14, 2011 | 6.600 | 6.600 | 6.300 | 6.370 | 78,756 | -0.19(-2.90%) |
Jul 13, 2011 | 6.450 | 6.620 | 6.360 | 6.560 | 123,974 | +0.15(+2.34%) |
Jul 12, 2011 | 6.340 | 6.510 | 6.150 | 6.410 | 196,330 | +0.02(+0.31%) |
Jul 11, 2011 | 6.660 | 6.660 | 6.320 | 6.390 | 112,640 | -0.32(-4.77%) |
Jul 08, 2011 | 6.570 | 6.800 | 6.510 | 6.710 | 142,759 | +0.01(+0.15%) |
Jul 07, 2011 | 6.460 | 6.750 | 6.334 | 6.700 | 164,282 | +0.30(+4.69%) |
Jul 06, 2011 | 6.270 | 6.470 | 6.220 | 6.400 | 109,401 | +0.13(+2.07%) |
Jul 05, 2011 | 6.110 | 6.310 | 6.070 | 6.270 | 139,075 | +0.14(+2.28%) |
Jul 01, 2011 | 6.120 | 6.180 | 5.970 | 6.130 | 118,463 | +0.03(+0.49%) |
Jun 30, 2011 | 5.990 | 6.220 | 5.940 | 6.100 | 124,754 | +0.15(+2.52%) |
Jun 29, 2011 | 6.140 | 6.190 | 5.820 | 5.950 | 204,433 | -0.20(-3.25%) |
Jun 28, 2011 | 5.980 | 6.150 | 5.750 | 6.150 | 113,140 | +0.18(+3.02%) |
Jun 27, 2011 | 5.460 | 5.980 | 5.310 | 5.970 | 156,686 | +0.50(+9.14%) |
Jun 24, 2011 | 5.280 | 5.471 | 5.000 | 5.470 | 1,009,463 | +0.20(+3.80%) |
Jun 23, 2011 | 5.320 | 5.340 | 5.050 | 5.270 | 186,473 | -0.12(-2.23%) |
Jun 22, 2011 | 5.370 | 5.540 | 5.370 | 5.390 | 93,684 | -0.03(-0.55%) |
Jun 21, 2011 | 5.490 | 5.490 | 5.320 | 5.420 | 214,233 | -0.01(-0.18%) |
Jun 20, 2011 | 5.430 | 5.600 | 5.380 | 5.430 | 237,245 | -0.02(-0.37%) |
Jun 17, 2011 | 5.570 | 5.760 | 5.400 | 5.450 | 333,988 | -0.11(-1.98%) |
Jun 16, 2011 | 5.750 | 5.750 | 5.250 | 5.560 | 669,388 | -0.26(-4.47%) |
Jun 15, 2011 | 5.960 | 5.980 | 5.650 | 5.820 | 186,329 | -0.24(-3.96%) |
Jun 14, 2011 | 5.570 | 6.110 | 5.570 | 6.060 | 341,255 | +0.58(+10.58%) |
Jun 13, 2011 | 5.620 | 5.640 | 5.450 | 5.480 | 78,451 | -0.12(-2.14%) |
Jun 10, 2011 | 5.590 | 5.660 | 5.570 | 5.600 | 66,197 | -0.06(-1.06%) |
Jun 09, 2011 | 5.670 | 5.750 | 5.580 | 5.660 | 134,365 | -0.11(-1.91%) |
Jun 08, 2011 | 5.880 | 5.880 | 5.760 | 5.770 | 49,349 | -0.15(-2.53%) |
Jun 07, 2011 | 5.830 | 6.090 | 5.801 | 5.920 | 142,391 | +0.12(+2.07%) |
Jun 06, 2011 | 5.870 | 5.950 | 5.740 | 5.800 | 119,989 | -0.06(-1.02%) |
Jun 03, 2011 | 5.950 | 6.020 | 5.840 | 5.860 | 77,693 | -0.12(-2.01%) |
May 24, 2011 | 6.110 | 6.110 | 5.850 | 5.980 | 92,022 | -0.09(-1.48%) |
May 23, 2011 | 6.220 | 6.250 | 6.010 | 6.070 | 86,508 | -0.23(-3.65%) |
May 20, 2011 | 6.200 | 6.450 | 6.150 | 6.300 | 160,745 | +0.06(+0.96%) |
May 19, 2011 | 6.130 | 6.280 | 6.097 | 6.240 | 53,483 | +0.15(+2.46%) |
May 18, 2011 | 6.100 | 6.155 | 6.000 | 6.090 | 56,714 | +0.03(+0.50%) |
May 17, 2011 | 6.110 | 6.150 | 5.980 | 6.060 | 88,129 | -0.05(-0.82%) |
May 16, 2011 | 6.160 | 6.340 | 6.110 | 6.110 | 55,520 | -0.08(-1.29%) |
May 13, 2011 | 6.340 | 6.340 | 6.150 | 6.190 | 81,792 | -0.16(-2.52%) |
May 12, 2011 | 6.320 | 6.370 | 6.140 | 6.350 | 83,418 | -0.01(-0.16%) |
May 11, 2011 | 6.610 | 6.610 | 6.350 | 6.360 | 64,652 | -0.29(-4.36%) |
May 10, 2011 | 6.570 | 6.650 | 6.420 | 6.650 | 36,081 | +0.13(+1.99%) |
May 09, 2011 | 6.580 | 6.580 | 6.443 | 6.520 | 45,764 | -0.09(-1.36%) |
May 06, 2011 | 6.510 | 6.800 | 6.510 | 6.610 | 96,713 | +0.20(+3.12%) |
May 05, 2011 | 6.500 | 6.540 | 6.350 | 6.410 | 122,852 | -0.13(-1.99%) |
May 04, 2011 | 6.760 | 6.760 | 6.540 | 6.540 | 58,820 | -0.22(-3.25%) |
May 03, 2011 | 6.910 | 6.990 | 6.690 | 6.760 | 82,129 | -0.16(-2.31%) |