Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 4.300 | 4.350 | 4.250 | 4.250 | 113,910 | -0.06(-1.39%) |
Apr 27, 2012 | 4.330 | 4.370 | 4.260 | 4.310 | 42,034 | -0.14(-3.15%) |
Apr 26, 2012 | 4.780 | 4.790 | 4.110 | 4.450 | 193,378 | -0.72(-13.93%) |
Apr 25, 2012 | 4.840 | 5.200 | 4.800 | 5.170 | 39,851 | +0.36(+7.48%) |
Apr 24, 2012 | 4.870 | 4.880 | 4.750 | 4.810 | 17,734 | -0.06(-1.23%) |
Apr 23, 2012 | 4.930 | 4.960 | 4.850 | 4.870 | 14,738 | -0.15(-2.99%) |
Apr 20, 2012 | 4.840 | 5.020 | 4.840 | 5.020 | 33,797 | +0.22(+4.58%) |
Apr 19, 2012 | 4.920 | 4.990 | 4.800 | 4.800 | 20,538 | -0.10(-2.04%) |
Apr 18, 2012 | 4.920 | 4.963 | 4.880 | 4.900 | 27,000 | -0.07(-1.41%) |
Apr 17, 2012 | 5.020 | 5.030 | 4.910 | 4.970 | 15,629 | -0.06(-1.19%) |
Apr 16, 2012 | 5.040 | 5.040 | 4.990 | 5.030 | 15,170 | +0.04(+0.80%) |
Apr 13, 2012 | 5.070 | 5.080 | 4.990 | 4.990 | 46,217 | -0.08(-1.58%) |
Apr 12, 2012 | 4.990 | 5.080 | 4.990 | 5.070 | 12,740 | +0.06(+1.20%) |
Apr 11, 2012 | 5.310 | 5.319 | 4.850 | 5.010 | 58,444 | -0.05(-0.99%) |
Apr 10, 2012 | 5.160 | 5.160 | 5.000 | 5.060 | 28,423 | -0.12(-2.32%) |
Apr 09, 2012 | 5.200 | 5.300 | 5.180 | 5.180 | 10,844 | -0.01(-0.19%) |
Apr 05, 2012 | 5.300 | 5.450 | 5.140 | 5.190 | 41,064 | -0.08(-1.52%) |
Apr 04, 2012 | 5.510 | 5.510 | 5.260 | 5.270 | 42,860 | -0.23(-4.18%) |
Apr 03, 2012 | 5.590 | 5.600 | 5.490 | 5.500 | 15,900 | -0.07(-1.26%) |
Apr 02, 2012 | 5.460 | 5.600 | 5.410 | 5.570 | 19,650 | +0.14(+2.58%) |
Mar 30, 2012 | 5.630 | 5.630 | 5.420 | 5.430 | 900 | +0.01(+0.18%) |
Mar 29, 2012 | 5.410 | 5.430 | 5.390 | 5.420 | 11,564 | -0.02(-0.37%) |
Mar 28, 2012 | 5.420 | 5.520 | 5.400 | 5.440 | 32,602 | +0.01(+0.18%) |
Mar 27, 2012 | 5.530 | 5.560 | 5.400 | 5.430 | 18,446 | -0.13(-2.34%) |
Mar 26, 2012 | 5.470 | 5.670 | 5.470 | 5.560 | 15,160 | +0.11(+2.02%) |
Mar 23, 2012 | 5.420 | 5.480 | 5.390 | 5.450 | 30,030 | +0.01(+0.18%) |
Mar 22, 2012 | 5.550 | 5.550 | 5.390 | 5.440 | 43,764 | -0.11(-1.98%) |
Mar 21, 2012 | 5.520 | 5.550 | 5.510 | 5.550 | 12,150 | -0.01(-0.18%) |
Mar 20, 2012 | 5.570 | 5.630 | 5.500 | 5.560 | 5,970 | -0.02(-0.36%) |
Mar 19, 2012 | 5.520 | 5.600 | 5.510 | 5.580 | 6,897 | +0.05(+0.90%) |
Mar 16, 2012 | 5.500 | 5.650 | 5.500 | 5.530 | 15,020 | +0.03(+0.55%) |
Mar 15, 2012 | 5.480 | 5.540 | 5.460 | 5.500 | 11,150 | -0.04(-0.72%) |
Mar 14, 2012 | 5.490 | 5.590 | 5.460 | 5.540 | 24,711 | +0.01(+0.18%) |
Mar 13, 2012 | 5.620 | 5.670 | 5.483 | 5.530 | 28,122 | -0.04(-0.72%) |
Mar 12, 2012 | 5.510 | 5.620 | 5.460 | 5.570 | 10,650 | +0.05(+0.91%) |
Mar 09, 2012 | 5.520 | 5.610 | 5.380 | 5.520 | 16,085 | -0.02(-0.36%) |
Mar 08, 2012 | 5.390 | 5.630 | 5.390 | 5.540 | 53,173 | +0.18(+3.34%) |
Mar 07, 2012 | 5.520 | 5.700 | 5.350 | 5.361 | 118,615 | -0.09(-1.63%) |
Mar 06, 2012 | 5.400 | 5.490 | 5.390 | 5.450 | 54,950 | -0.07(-1.27%) |
Mar 05, 2012 | 5.700 | 5.820 | 5.380 | 5.520 | 123,421 | -0.22(-3.83%) |
Mar 02, 2012 | 5.740 | 5.800 | 5.630 | 5.740 | 31,250 | -0.01(-0.17%) |
Mar 01, 2012 | 5.680 | 5.840 | 5.650 | 5.750 | 44,976 | +0.08(+1.41%) |
Feb 29, 2012 | 5.930 | 5.930 | 5.660 | 5.670 | 87,980 | -0.17(-2.91%) |
Feb 28, 2012 | 5.950 | 5.960 | 5.820 | 5.840 | 16,860 | -0.04(-0.68%) |
Feb 27, 2012 | 5.910 | 5.960 | 5.830 | 5.880 | 18,940 | -0.03(-0.51%) |
Feb 24, 2012 | 5.930 | 5.990 | 5.900 | 5.910 | 22,723 | -0.01(-0.17%) |
Feb 23, 2012 | 5.900 | 6.000 | 5.890 | 5.920 | 25,106 | +0.00(+0.00%) |
Feb 22, 2012 | 5.950 | 6.050 | 5.880 | 5.920 | 31,825 | -0.01(-0.17%) |
Feb 21, 2012 | 5.860 | 6.090 | 5.850 | 5.930 | 51,229 | +0.09(+1.54%) |
Feb 17, 2012 | 5.920 | 5.950 | 5.813 | 5.840 | 25,491 | -0.10(-1.63%) |
Feb 16, 2012 | 5.940 | 5.999 | 5.810 | 5.937 | 25,951 | +0.01(+0.12%) |
Feb 15, 2012 | 5.970 | 6.030 | 5.930 | 5.930 | 18,545 | -0.02(-0.34%) |
Feb 14, 2012 | 5.820 | 5.990 | 5.770 | 5.950 | 29,776 | +0.10(+1.71%) |
Feb 13, 2012 | 5.860 | 5.890 | 5.770 | 5.850 | 21,471 | -0.01(-0.17%) |
Feb 10, 2012 | 5.900 | 6.000 | 5.780 | 5.860 | 42,849 | -0.06(-1.01%) |
Feb 09, 2012 | 5.980 | 6.080 | 5.920 | 5.920 | 145,662 | -0.09(-1.50%) |
Feb 08, 2012 | 6.090 | 6.110 | 5.930 | 6.010 | 35,413 | -0.04(-0.66%) |
Feb 07, 2012 | 5.880 | 6.050 | 5.846 | 6.050 | 75,831 | +0.19(+3.24%) |
Feb 06, 2012 | 5.860 | 5.900 | 5.790 | 5.860 | 46,383 | +0.00(+0.00%) |
Feb 03, 2012 | 5.880 | 5.930 | 5.770 | 5.860 | 27,724 | +0.03(+0.51%) |
Feb 02, 2012 | 5.940 | 5.990 | 5.820 | 5.830 | 58,963 | -0.07(-1.19%) |
Feb 01, 2012 | 5.640 | 6.149 | 5.640 | 5.900 | 96,529 | +0.32(+5.73%) |
Jan 31, 2012 | 5.980 | 5.980 | 5.480 | 5.580 | 226,094 | -0.37(-6.22%) |
Jan 30, 2012 | 5.900 | 6.180 | 5.860 | 5.950 | 193,951 | +0.05(+0.85%) |
Jan 27, 2012 | 6.140 | 6.140 | 5.900 | 5.900 | 110,947 | -0.04(-0.67%) |
Jan 26, 2012 | 7.000 | 7.000 | 5.880 | 5.940 | 399,773 | -1.30(-17.92%) |
Jan 25, 2012 | 7.150 | 7.330 | 6.940 | 7.237 | 105,431 | +0.30(+4.28%) |
Jan 24, 2012 | 6.690 | 7.000 | 6.650 | 6.940 | 241,800 | +0.32(+4.83%) |
Jan 23, 2012 | 6.650 | 6.770 | 6.530 | 6.620 | 49,517 | -0.01(-0.15%) |
Jan 20, 2012 | 6.580 | 6.750 | 6.570 | 6.630 | 52,658 | +0.07(+1.07%) |
Jan 19, 2012 | 6.590 | 6.670 | 6.510 | 6.560 | 28,040 | +0.03(+0.46%) |
Jan 18, 2012 | 6.560 | 6.660 | 6.530 | 6.530 | 40,364 | +0.00(+0.00%) |
Jan 17, 2012 | 6.640 | 6.730 | 6.418 | 6.530 | 87,170 | -0.07(-1.06%) |
Jan 13, 2012 | 6.570 | 6.670 | 6.500 | 6.600 | 25,386 | -0.03(-0.45%) |
Jan 12, 2012 | 6.610 | 6.710 | 6.460 | 6.630 | 36,661 | -0.03(-0.45%) |
Jan 11, 2012 | 6.710 | 6.800 | 6.500 | 6.660 | 51,843 | -0.05(-0.75%) |
Jan 10, 2012 | 6.740 | 6.800 | 6.560 | 6.710 | 87,032 | +0.00(+0.00%) |
Jan 09, 2012 | 7.060 | 7.100 | 6.570 | 6.710 | 81,628 | -0.33(-4.69%) |
Jan 06, 2012 | 7.150 | 7.150 | 7.000 | 7.040 | 36,330 | -0.13(-1.81%) |
Jan 05, 2012 | 7.130 | 7.210 | 7.020 | 7.170 | 45,860 | -0.08(-1.10%) |
Jan 04, 2012 | 7.420 | 7.460 | 7.010 | 7.250 | 48,791 | -0.36(-4.73%) |
Dec 30, 2011 | 7.290 | 7.750 | 7.210 | 7.610 | 75,109 | +0.35(+4.82%) |
Dec 29, 2011 | 7.410 | 7.450 | 7.210 | 7.260 | 37,082 | -0.04(-0.55%) |
Dec 28, 2011 | 7.310 | 7.690 | 7.210 | 7.300 | 89,573 | -0.04(-0.54%) |
Dec 27, 2011 | 6.740 | 7.440 | 6.730 | 7.340 | 420,798 | +0.79(+12.06%) |
Dec 23, 2011 | 6.480 | 6.550 | 6.450 | 6.550 | 49,320 | +0.36(+5.82%) |
Dec 21, 2011 | 6.210 | 6.300 | 6.140 | 6.190 | 11,600 | -0.01(-0.16%) |
Dec 20, 2011 | 6.250 | 6.610 | 6.060 | 6.200 | 59,074 | +0.02(+0.32%) |
Dec 19, 2011 | 5.840 | 6.350 | 5.760 | 6.180 | 108,743 | +0.39(+6.74%) |
Dec 16, 2011 | 5.740 | 5.830 | 5.550 | 5.790 | 49,525 | +0.08(+1.40%) |
Dec 15, 2011 | 5.640 | 5.750 | 5.610 | 5.710 | 20,850 | +0.09(+1.60%) |
Dec 14, 2011 | 5.750 | 5.760 | 5.600 | 5.620 | 30,825 | -0.16(-2.77%) |
Dec 13, 2011 | 5.860 | 5.860 | 5.710 | 5.780 | 16,200 | -0.06(-1.03%) |
Dec 12, 2011 | 5.600 | 5.840 | 5.590 | 5.840 | 27,120 | +0.17(+3.00%) |
Dec 09, 2011 | 5.530 | 5.770 | 5.500 | 5.670 | 32,225 | +0.10(+1.80%) |
Dec 08, 2011 | 5.800 | 5.860 | 5.510 | 5.570 | 28,726 | -0.25(-4.30%) |
Dec 07, 2011 | 5.875 | 5.920 | 5.760 | 5.820 | 19,934 | -0.10(-1.69%) |
Dec 06, 2011 | 5.980 | 5.990 | 5.880 | 5.920 | 16,332 | -0.07(-1.17%) |
Dec 05, 2011 | 6.000 | 6.010 | 5.830 | 5.990 | 27,237 | +0.09(+1.53%) |
Dec 02, 2011 | 6.000 | 6.060 | 5.810 | 5.900 | 51,163 | +0.01(+0.17%) |
Dec 01, 2011 | 5.990 | 6.090 | 5.860 | 5.890 | 29,895 | -0.09(-1.51%) |
Nov 30, 2011 | 5.990 | 6.000 | 5.770 | 5.980 | 95,546 | +0.20(+3.46%) |
Nov 29, 2011 | 5.960 | 5.960 | 5.760 | 5.780 | 37,861 | -0.13(-2.20%) |
Nov 28, 2011 | 6.020 | 6.150 | 5.850 | 5.910 | 61,738 | +0.05(+0.85%) |
Nov 25, 2011 | 5.960 | 5.960 | 5.801 | 5.860 | 6,200 | -0.10(-1.68%) |
Nov 23, 2011 | 5.980 | 6.080 | 5.910 | 5.960 | 12,770 | -0.07(-1.16%) |
Nov 22, 2011 | 6.050 | 6.070 | 5.850 | 6.030 | 39,005 | -0.04(-0.66%) |
Nov 21, 2011 | 6.090 | 6.230 | 6.030 | 6.070 | 71,177 | -0.16(-2.57%) |
Nov 18, 2011 | 6.410 | 6.420 | 6.151 | 6.230 | 38,976 | -0.23(-3.56%) |
Nov 17, 2011 | 6.640 | 6.640 | 6.380 | 6.460 | 27,264 | -0.21(-3.15%) |
Nov 16, 2011 | 6.610 | 6.810 | 6.610 | 6.670 | 85,647 | -0.06(-0.89%) |
Nov 15, 2011 | 6.540 | 6.890 | 6.540 | 6.730 | 125,375 | +0.19(+2.91%) |
Nov 14, 2011 | 6.090 | 6.600 | 6.056 | 6.540 | 114,452 | +0.54(+9.00%) |
Nov 11, 2011 | 5.990 | 6.050 | 5.870 | 6.000 | 29,266 | +0.11(+1.87%) |
Nov 10, 2011 | 5.500 | 6.100 | 5.500 | 5.890 | 131,167 | +0.43(+7.88%) |
Nov 09, 2011 | 5.580 | 5.580 | 5.350 | 5.460 | 43,051 | -0.25(-4.38%) |
Nov 08, 2011 | 5.800 | 5.800 | 5.520 | 5.710 | 34,308 | -0.01(-0.17%) |
Nov 07, 2011 | 5.750 | 5.979 | 5.620 | 5.720 | 85,399 | -0.03(-0.52%) |
Nov 04, 2011 | 5.620 | 5.780 | 5.610 | 5.750 | 29,242 | +0.04(+0.70%) |
Nov 03, 2011 | 5.460 | 5.710 | 5.420 | 5.710 | 52,554 | +0.33(+6.13%) |
Nov 02, 2011 | 5.340 | 5.550 | 5.280 | 5.380 | 29,828 | +0.14(+2.65%) |
Nov 01, 2011 | 5.060 | 5.390 | 5.051 | 5.241 | 55,333 | +0.04(+0.79%) |
Oct 31, 2011 | 5.650 | 5.780 | 5.200 | 5.200 | 61,763 | -0.46(-8.13%) |
Oct 28, 2011 | 5.610 | 5.740 | 5.552 | 5.660 | 29,303 | +0.03(+0.53%) |
Oct 27, 2011 | 5.420 | 5.840 | 5.420 | 5.630 | 56,982 | +0.33(+6.23%) |
Oct 26, 2011 | 5.370 | 5.409 | 5.160 | 5.300 | 35,368 | -0.02(-0.38%) |
Oct 25, 2011 | 5.130 | 5.340 | 4.970 | 5.320 | 58,072 | +0.12(+2.31%) |
Oct 24, 2011 | 5.700 | 5.850 | 5.130 | 5.200 | 178,909 | -0.48(-8.45%) |
Oct 21, 2011 | 5.400 | 5.710 | 5.264 | 5.680 | 49,530 | +0.33(+6.27%) |
Oct 20, 2011 | 5.300 | 5.380 | 5.190 | 5.345 | 22,342 | +0.10(+2.00%) |
Oct 19, 2011 | 5.260 | 5.490 | 5.180 | 5.240 | 52,232 | +0.00(+0.00%) |
Oct 18, 2011 | 5.250 | 5.330 | 5.150 | 5.240 | 51,256 | -0.01(-0.19%) |
Oct 17, 2011 | 5.560 | 5.560 | 5.180 | 5.250 | 67,316 | -0.33(-5.91%) |
Oct 14, 2011 | 5.790 | 5.790 | 5.570 | 5.580 | 17,763 | -0.13(-2.27%) |
Oct 13, 2011 | 5.620 | 5.740 | 5.511 | 5.710 | 7,900 | +0.05(+0.88%) |
Oct 12, 2011 | 5.770 | 5.820 | 5.620 | 5.660 | 28,704 | -0.04(-0.70%) |
Oct 11, 2011 | 5.730 | 5.748 | 5.650 | 5.700 | 27,304 | -0.08(-1.38%) |
Oct 10, 2011 | 5.830 | 5.930 | 5.708 | 5.780 | 34,084 | +0.11(+1.94%) |
Oct 07, 2011 | 5.750 | 5.850 | 5.590 | 5.670 | 39,607 | -0.05(-0.87%) |
Oct 06, 2011 | 5.890 | 5.890 | 5.500 | 5.720 | 55,268 | -0.19(-3.21%) |
Oct 05, 2011 | 5.880 | 5.990 | 5.710 | 5.910 | 43,900 | +0.07(+1.20%) |
Oct 04, 2011 | 5.170 | 5.900 | 4.870 | 5.840 | 78,658 | +0.61(+11.66%) |
Oct 03, 2011 | 5.860 | 5.860 | 5.220 | 5.230 | 92,779 | -0.67(-11.36%) |
Sep 30, 2011 | 5.850 | 6.079 | 5.810 | 5.900 | 53,691 | -0.02(-0.34%) |
Sep 29, 2011 | 6.430 | 6.430 | 5.600 | 5.920 | 137,445 | -0.36(-5.73%) |
Sep 28, 2011 | 6.500 | 6.510 | 6.280 | 6.280 | 39,255 | -0.18(-2.79%) |
Sep 27, 2011 | 6.580 | 6.580 | 6.450 | 6.460 | 68,627 | +0.07(+1.10%) |
Sep 26, 2011 | 6.660 | 6.660 | 6.330 | 6.390 | 15,784 | -0.19(-2.89%) |
Sep 23, 2011 | 6.550 | 6.680 | 6.420 | 6.580 | 38,471 | +0.02(+0.30%) |
Sep 22, 2011 | 6.510 | 6.640 | 6.320 | 6.560 | 66,241 | -0.23(-3.39%) |
Sep 21, 2011 | 7.020 | 7.020 | 6.770 | 6.790 | 33,021 | -0.22(-3.14%) |
Sep 20, 2011 | 7.160 | 7.160 | 6.970 | 7.010 | 22,151 | -0.09(-1.27%) |
Sep 19, 2011 | 7.110 | 7.230 | 6.893 | 7.100 | 324,081 | -0.19(-2.61%) |
Sep 16, 2011 | 7.150 | 7.300 | 7.050 | 7.290 | 48,779 | +0.10(+1.39%) |
Sep 15, 2011 | 7.270 | 7.320 | 7.093 | 7.190 | 38,500 | +0.00(+0.00%) |
Sep 14, 2011 | 7.250 | 7.350 | 7.040 | 7.190 | 42,698 | +0.03(+0.42%) |
Sep 13, 2011 | 7.210 | 7.250 | 7.040 | 7.160 | 46,795 | -0.03(-0.42%) |
Sep 12, 2011 | 6.930 | 7.250 | 6.920 | 7.190 | 78,709 | +0.11(+1.55%) |
Sep 09, 2011 | 7.060 | 7.220 | 6.860 | 7.080 | 32,740 | -0.05(-0.70%) |
Sep 08, 2011 | 7.210 | 7.440 | 6.980 | 7.130 | 71,985 | -0.10(-1.38%) |
Sep 07, 2011 | 7.060 | 7.290 | 7.060 | 7.230 | 54,711 | +0.33(+4.78%) |
Sep 06, 2011 | 6.920 | 7.010 | 6.650 | 6.900 | 73,582 | -0.20(-2.82%) |
Sep 02, 2011 | 7.000 | 7.511 | 7.000 | 7.100 | 80,945 | -0.05(-0.70%) |
Sep 01, 2011 | 7.280 | 7.530 | 7.010 | 7.150 | 77,971 | -0.06(-0.83%) |
Aug 31, 2011 | 7.290 | 7.470 | 7.110 | 7.210 | 52,002 | -0.07(-0.96%) |
Aug 30, 2011 | 7.040 | 7.420 | 6.970 | 7.280 | 159,480 | +0.23(+3.26%) |
Aug 29, 2011 | 6.500 | 7.050 | 6.500 | 7.050 | 110,593 | +0.61(+9.47%) |
Aug 26, 2011 | 6.270 | 6.500 | 6.180 | 6.440 | 90,704 | +0.08(+1.26%) |
Aug 25, 2011 | 6.630 | 6.680 | 6.290 | 6.360 | 43,720 | -0.31(-4.65%) |
Aug 24, 2011 | 6.720 | 6.740 | 6.370 | 6.670 | 41,841 | +0.03(+0.45%) |
Aug 23, 2011 | 6.500 | 6.790 | 6.500 | 6.640 | 67,567 | +0.21(+3.27%) |
Aug 22, 2011 | 6.500 | 6.630 | 6.260 | 6.430 | 56,693 | +0.00(+0.00%) |
Aug 19, 2011 | 6.500 | 6.630 | 6.350 | 6.430 | 81,555 | -0.21(-3.16%) |
Aug 18, 2011 | 6.870 | 6.870 | 6.300 | 6.640 | 102,404 | -0.47(-6.61%) |
Aug 17, 2011 | 7.150 | 7.180 | 6.980 | 7.110 | 21,138 | +0.01(+0.14%) |
Aug 16, 2011 | 7.150 | 7.220 | 6.960 | 7.100 | 51,330 | -0.12(-1.66%) |
Aug 15, 2011 | 6.790 | 7.250 | 6.680 | 7.220 | 51,485 | +0.38(+5.56%) |
Aug 12, 2011 | 6.930 | 7.000 | 6.710 | 6.840 | 69,047 | -0.02(-0.29%) |
Aug 11, 2011 | 6.300 | 7.130 | 6.180 | 6.860 | 148,183 | +0.60(+9.58%) |
Aug 10, 2011 | 6.260 | 6.680 | 6.000 | 6.260 | 139,435 | -0.26(-3.99%) |
Aug 09, 2011 | 6.620 | 6.750 | 5.690 | 6.520 | 199,984 | +0.17(+2.68%) |
Aug 08, 2011 | 6.550 | 6.780 | 6.350 | 6.350 | 181,271 | -0.65(-9.29%) |
Aug 05, 2011 | 7.500 | 7.710 | 6.900 | 7.000 | 194,179 | -0.35(-4.76%) |
Aug 04, 2011 | 7.860 | 8.100 | 7.150 | 7.350 | 220,071 | -0.71(-8.81%) |
Aug 03, 2011 | 7.960 | 8.150 | 7.570 | 8.060 | 254,546 | +0.02(+0.25%) |
Aug 02, 2011 | 8.210 | 8.249 | 7.930 | 8.040 | 64,724 | -0.19(-2.31%) |
Aug 01, 2011 | 8.210 | 8.340 | 7.810 | 8.230 | 142,160 | +0.18(+2.24%) |
Jul 29, 2011 | 8.220 | 8.220 | 7.900 | 8.050 | 92,147 | -0.12(-1.47%) |
Jul 28, 2011 | 7.700 | 8.350 | 7.600 | 8.170 | 247,124 | +0.53(+6.94%) |
Jul 27, 2011 | 7.970 | 7.980 | 7.500 | 7.640 | 42,103 | -0.24(-3.05%) |
Jul 26, 2011 | 7.480 | 7.990 | 7.410 | 7.880 | 73,160 | +0.41(+5.49%) |
Jul 25, 2011 | 7.120 | 7.520 | 7.120 | 7.470 | 31,523 | +0.21(+2.89%) |
Jul 22, 2011 | 7.250 | 7.340 | 7.140 | 7.260 | 68,870 | +0.09(+1.26%) |
Jul 21, 2011 | 7.190 | 7.450 | 7.090 | 7.170 | 66,656 | -0.02(-0.28%) |
Jul 20, 2011 | 7.350 | 7.410 | 7.060 | 7.190 | 39,825 | -0.15(-2.04%) |
Jul 19, 2011 | 6.980 | 7.400 | 6.750 | 7.340 | 36,486 | +0.45(+6.53%) |
Jul 18, 2011 | 6.910 | 7.000 | 6.670 | 6.890 | 56,234 | -0.05(-0.72%) |
Jul 15, 2011 | 7.120 | 7.120 | 6.810 | 6.940 | 89,983 | -0.12(-1.70%) |
Jul 14, 2011 | 7.480 | 7.480 | 6.840 | 7.060 | 66,833 | -0.21(-2.89%) |
Jul 13, 2011 | 7.400 | 7.530 | 7.240 | 7.270 | 63,632 | -0.09(-1.22%) |
Jul 12, 2011 | 7.400 | 7.740 | 7.201 | 7.360 | 41,960 | -0.04(-0.54%) |
Jul 11, 2011 | 7.350 | 7.650 | 7.210 | 7.400 | 50,137 | -0.07(-0.94%) |
Jul 08, 2011 | 7.630 | 7.706 | 7.420 | 7.470 | 58,266 | -0.13(-1.71%) |
Jul 07, 2011 | 7.480 | 7.760 | 7.280 | 7.600 | 67,455 | +0.21(+2.84%) |
Jul 06, 2011 | 7.250 | 7.500 | 7.100 | 7.390 | 30,519 | +0.13(+1.79%) |
Jul 05, 2011 | 7.350 | 7.480 | 7.050 | 7.260 | 55,379 | -0.08(-1.09%) |
Jul 01, 2011 | 7.190 | 7.540 | 6.920 | 7.340 | 142,346 | +0.17(+2.37%) |
Jun 30, 2011 | 6.970 | 7.250 | 6.970 | 7.170 | 56,733 | +0.21(+3.02%) |
Jun 29, 2011 | 7.200 | 7.250 | 6.610 | 6.960 | 188,285 | -0.25(-3.47%) |
Jun 28, 2011 | 7.040 | 7.350 | 7.040 | 7.210 | 215,567 | +0.23(+3.30%) |
Jun 27, 2011 | 6.630 | 7.000 | 6.550 | 6.980 | 165,486 | +0.40(+6.08%) |
Jun 24, 2011 | 6.630 | 6.710 | 6.490 | 6.580 | 29,526 | -0.01(-0.15%) |
Jun 23, 2011 | 6.460 | 6.670 | 6.460 | 6.590 | 18,017 | +0.04(+0.61%) |
Jun 22, 2011 | 6.590 | 6.670 | 6.370 | 6.550 | 41,398 | -0.06(-0.91%) |
Jun 21, 2011 | 6.430 | 6.670 | 6.430 | 6.610 | 36,818 | +0.20(+3.12%) |
Jun 20, 2011 | 6.420 | 6.550 | 6.390 | 6.410 | 40,024 | -0.18(-2.73%) |
Jun 17, 2011 | 6.680 | 6.760 | 6.350 | 6.590 | 40,344 | +0.00(+0.00%) |
Jun 16, 2011 | 6.820 | 6.820 | 6.500 | 6.590 | 40,807 | -0.21(-3.09%) |
Jun 15, 2011 | 6.730 | 6.810 | 6.530 | 6.800 | 31,736 | +0.00(+0.00%) |
Jun 14, 2011 | 6.650 | 6.900 | 6.490 | 6.800 | 91,218 | +0.23(+3.50%) |
Jun 13, 2011 | 6.660 | 6.686 | 6.500 | 6.570 | 17,904 | -0.05(-0.76%) |
Jun 10, 2011 | 6.500 | 6.660 | 6.450 | 6.620 | 37,469 | +0.06(+0.91%) |
Jun 09, 2011 | 6.380 | 6.670 | 6.380 | 6.560 | 71,495 | +0.17(+2.66%) |
Jun 08, 2011 | 6.600 | 6.600 | 6.161 | 6.390 | 66,438 | -0.21(-3.18%) |
Jun 07, 2011 | 6.750 | 6.810 | 6.530 | 6.600 | 41,501 | -0.10(-1.49%) |
Jun 06, 2011 | 6.830 | 6.980 | 6.620 | 6.700 | 79,916 | -0.12(-1.76%) |
Jun 03, 2011 | 6.520 | 7.000 | 6.509 | 6.820 | 97,545 | +0.80(+13.29%) |
May 24, 2011 | 6.020 | 6.120 | 5.990 | 6.020 | 17,414 | +0.03(+0.50%) |
May 23, 2011 | 5.950 | 6.050 | 5.770 | 5.990 | 44,851 | -0.20(-3.23%) |
May 20, 2011 | 6.180 | 6.289 | 6.170 | 6.190 | 10,586 | +0.01(+0.16%) |
May 19, 2011 | 6.010 | 6.230 | 6.000 | 6.180 | 36,178 | +0.18(+3.00%) |
May 18, 2011 | 6.000 | 6.115 | 5.980 | 6.000 | 28,028 | +0.04(+0.67%) |
May 17, 2011 | 6.020 | 6.140 | 5.910 | 5.960 | 52,013 | -0.08(-1.32%) |
May 16, 2011 | 6.440 | 6.500 | 6.030 | 6.040 | 62,278 | -0.41(-6.36%) |
May 13, 2011 | 6.600 | 6.611 | 6.270 | 6.450 | 64,820 | -0.15(-2.27%) |
May 12, 2011 | 6.590 | 6.600 | 6.420 | 6.600 | 63,563 | +0.01(+0.15%) |
May 11, 2011 | 6.710 | 6.840 | 6.510 | 6.590 | 114,212 | -0.11(-1.64%) |
May 10, 2011 | 6.180 | 6.700 | 6.030 | 6.700 | 128,059 | +0.56(+9.12%) |
May 09, 2011 | 5.990 | 6.190 | 5.960 | 6.140 | 70,640 | +0.13(+2.16%) |
May 06, 2011 | 5.920 | 6.180 | 5.800 | 6.010 | 165,436 | +0.11(+1.86%) |
May 05, 2011 | 5.920 | 5.930 | 5.860 | 5.900 | 50,648 | -0.03(-0.51%) |
May 04, 2011 | 5.890 | 5.940 | 5.810 | 5.930 | 51,325 | +0.06(+1.02%) |
May 03, 2011 | 5.900 | 5.960 | 5.795 | 5.870 | 67,297 | -0.07(-1.18%) |