Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.881 | 5.913 | 5.854 | 5.885 | 423,791 | +0.01(+0.20%) |
Apr 27, 2012 | 5.810 | 5.905 | 5.790 | 5.873 | 329,897 | +0.06(+0.95%) |
Apr 26, 2012 | 5.802 | 5.905 | 5.743 | 5.818 | 648,063 | +0.06(+1.03%) |
Apr 25, 2012 | 5.810 | 5.810 | 5.747 | 5.759 | 225,746 | -0.02(-0.27%) |
Apr 24, 2012 | 5.790 | 5.838 | 5.770 | 5.774 | 326,766 | -0.06(-1.09%) |
Apr 23, 2012 | 5.774 | 5.897 | 5.652 | 5.838 | 340,519 | +0.02(+0.41%) |
Apr 20, 2012 | 5.921 | 5.929 | 5.802 | 5.814 | 187,503 | -0.05(-0.81%) |
Apr 19, 2012 | 5.862 | 5.897 | 5.810 | 5.862 | 107,789 | +0.00(+0.00%) |
Apr 18, 2012 | 5.838 | 5.921 | 5.838 | 5.862 | 70,917 | -0.01(-0.20%) |
Apr 17, 2012 | 5.858 | 5.921 | 5.846 | 5.873 | 223,913 | +0.01(+0.14%) |
Apr 16, 2012 | 5.877 | 5.881 | 5.830 | 5.866 | 95,586 | +0.01(+0.14%) |
Apr 13, 2012 | 5.842 | 5.889 | 5.830 | 5.858 | 162,739 | -0.01(-0.14%) |
Apr 12, 2012 | 5.877 | 5.913 | 5.842 | 5.866 | 132,036 | -0.01(-0.13%) |
Apr 11, 2012 | 5.869 | 5.901 | 5.830 | 5.873 | 188,443 | +0.06(+1.02%) |
Apr 10, 2012 | 5.866 | 5.877 | 5.774 | 5.814 | 199,297 | -0.05(-0.81%) |
Apr 09, 2012 | 5.889 | 5.905 | 5.846 | 5.862 | 211,763 | -0.08(-1.40%) |
Apr 05, 2012 | 5.889 | 5.961 | 5.889 | 5.945 | 86,877 | +0.04(+0.60%) |
Apr 04, 2012 | 5.893 | 5.925 | 5.850 | 5.909 | 125,266 | -0.04(-0.60%) |
Apr 03, 2012 | 5.996 | 5.996 | 5.897 | 5.945 | 164,774 | -0.06(-0.92%) |
Apr 02, 2012 | 6.040 | 6.040 | 5.925 | 6.000 | 232,750 | -0.05(-0.79%) |
Mar 30, 2012 | 6.020 | 6.060 | 5.921 | 6.048 | 629,825 | +0.05(+0.79%) |
Mar 29, 2012 | 5.980 | 6.016 | 5.909 | 6.000 | 535,077 | +0.13(+2.30%) |
Mar 28, 2012 | 5.873 | 5.913 | 5.786 | 5.866 | 287,973 | +0.02(+0.41%) |
Mar 27, 2012 | 5.909 | 5.933 | 5.838 | 5.842 | 157,242 | -0.08(-1.40%) |
Mar 26, 2012 | 5.976 | 6.032 | 5.881 | 5.925 | 237,532 | -0.01(-0.13%) |
Mar 23, 2012 | 5.770 | 5.933 | 5.770 | 5.933 | 429,947 | +0.11(+1.84%) |
Mar 22, 2012 | 5.778 | 5.858 | 5.778 | 5.826 | 133,147 | +0.00(+0.00%) |
Mar 21, 2012 | 5.810 | 5.897 | 5.778 | 5.826 | 270,217 | +0.02(+0.41%) |
Mar 20, 2012 | 5.770 | 5.826 | 5.745 | 5.802 | 220,454 | +0.03(+0.55%) |
Mar 19, 2012 | 5.770 | 5.838 | 5.770 | 5.770 | 150,278 | +0.00(+0.00%) |
Mar 16, 2012 | 5.834 | 5.862 | 5.727 | 5.770 | 361,415 | -0.06(-1.09%) |
Mar 15, 2012 | 5.858 | 5.877 | 5.782 | 5.834 | 199,360 | -0.01(-0.14%) |
Mar 14, 2012 | 5.885 | 5.929 | 5.774 | 5.842 | 427,016 | -0.15(-2.58%) |
Mar 13, 2012 | 5.976 | 6.028 | 5.961 | 5.996 | 370,657 | +0.05(+0.80%) |
Mar 12, 2012 | 5.881 | 5.949 | 5.881 | 5.949 | 133,354 | +0.08(+1.35%) |
Mar 09, 2012 | 5.838 | 5.921 | 5.814 | 5.869 | 328,930 | +0.05(+0.82%) |
Mar 08, 2012 | 5.937 | 5.937 | 5.794 | 5.822 | 324,526 | -0.09(-1.54%) |
Mar 07, 2012 | 5.806 | 5.913 | 5.806 | 5.913 | 259,216 | +0.09(+1.56%) |
Mar 06, 2012 | 5.842 | 5.921 | 5.802 | 5.822 | 701,677 | -0.08(-1.34%) |
Mar 05, 2012 | 5.980 | 6.032 | 5.874 | 5.901 | 520,784 | -0.08(-1.32%) |
Mar 02, 2012 | 5.965 | 6.016 | 5.830 | 5.980 | 749,815 | +0.02(+0.40%) |
Mar 01, 2012 | 5.957 | 6.036 | 5.941 | 5.957 | 223,822 | +0.02(+0.27%) |
Feb 29, 2012 | 6.052 | 6.060 | 5.940 | 5.941 | 844,775 | -0.08(-1.38%) |
Feb 28, 2012 | 6.095 | 6.095 | 5.996 | 6.024 | 308,354 | -0.06(-0.98%) |
Feb 27, 2012 | 6.020 | 6.087 | 6.020 | 6.083 | 511,580 | +0.02(+0.39%) |
Feb 24, 2012 | 6.040 | 6.075 | 6.020 | 6.060 | 134,192 | +0.02(+0.26%) |
Feb 23, 2012 | 6.020 | 6.060 | 6.020 | 6.044 | 91,298 | +0.02(+0.33%) |
Feb 22, 2012 | 6.024 | 6.060 | 6.020 | 6.024 | 162,754 | -0.01(-0.13%) |
Feb 21, 2012 | 6.024 | 6.056 | 6.020 | 6.032 | 138,512 | +0.01(+0.13%) |
Feb 17, 2012 | 6.075 | 6.075 | 6.000 | 6.024 | 112,058 | -0.04(-0.59%) |
Feb 16, 2012 | 6.020 | 6.075 | 6.020 | 6.060 | 183,423 | +0.04(+0.59%) |
Feb 15, 2012 | 6.087 | 6.115 | 6.020 | 6.024 | 296,373 | -0.04(-0.65%) |
Feb 14, 2012 | 6.040 | 6.075 | 6.020 | 6.064 | 306,758 | +0.02(+0.39%) |
Feb 13, 2012 | 6.103 | 6.111 | 6.040 | 6.040 | 203,206 | +0.00(+0.00%) |
Feb 10, 2012 | 6.040 | 6.071 | 6.024 | 6.040 | 283,115 | -0.01(-0.20%) |
Feb 09, 2012 | 6.095 | 6.095 | 6.040 | 6.052 | 91,801 | -0.00(-0.07%) |
Feb 08, 2012 | 6.087 | 6.087 | 6.040 | 6.056 | 183,506 | +0.00(+0.07%) |
Feb 07, 2012 | 6.040 | 6.119 | 6.040 | 6.052 | 557,514 | -0.03(-0.46%) |
Feb 06, 2012 | 6.052 | 6.083 | 6.020 | 6.079 | 649,924 | +0.03(+0.46%) |
Feb 03, 2012 | 6.111 | 6.111 | 6.040 | 6.052 | 1,302,275 | +0.00(+0.00%) |
Feb 02, 2012 | 6.056 | 6.075 | 6.040 | 6.052 | 474,050 | -0.02(-0.26%) |
Feb 01, 2012 | 6.060 | 6.083 | 6.040 | 6.067 | 781,228 | +0.02(+0.26%) |
Jan 31, 2012 | 6.079 | 6.107 | 5.996 | 6.052 | 3,898,111 | -0.13(-2.18%) |
Jan 30, 2012 | 6.269 | 6.269 | 6.163 | 6.186 | 121,954 | -0.13(-2.07%) |
Jan 27, 2012 | 6.178 | 6.317 | 6.174 | 6.317 | 88,064 | +0.10(+1.53%) |
Jan 26, 2012 | 6.254 | 6.317 | 6.162 | 6.222 | 171,268 | -0.02(-0.38%) |
Jan 25, 2012 | 6.218 | 6.301 | 6.151 | 6.246 | 126,062 | +0.01(+0.13%) |
Jan 24, 2012 | 6.103 | 6.262 | 6.099 | 6.238 | 163,557 | +0.11(+1.81%) |
Jan 23, 2012 | 6.167 | 6.167 | 6.107 | 6.127 | 91,306 | -0.05(-0.77%) |
Jan 20, 2012 | 6.170 | 6.222 | 6.139 | 6.174 | 117,626 | +0.02(+0.26%) |
Jan 19, 2012 | 6.222 | 6.222 | 6.099 | 6.159 | 163,686 | -0.04(-0.58%) |
Jan 18, 2012 | 6.143 | 6.198 | 6.091 | 6.194 | 136,386 | +0.06(+1.03%) |
Jan 17, 2012 | 6.091 | 6.167 | 6.000 | 6.131 | 83,327 | +0.08(+1.38%) |
Jan 13, 2012 | 6.000 | 6.107 | 6.000 | 6.048 | 113,397 | -0.06(-0.97%) |
Jan 12, 2012 | 6.128 | 6.186 | 6.071 | 6.107 | 59,017 | +0.00(+0.06%) |
Jan 11, 2012 | 6.087 | 6.103 | 6.036 | 6.103 | 44,393 | -0.02(-0.32%) |
Jan 10, 2012 | 6.107 | 6.123 | 6.067 | 6.123 | 60,992 | +0.04(+0.72%) |
Jan 09, 2012 | 6.060 | 6.134 | 6.053 | 6.079 | 55,104 | +0.03(+0.46%) |
Jan 06, 2012 | 6.016 | 6.076 | 6.006 | 6.052 | 73,573 | +0.04(+0.59%) |
Jan 05, 2012 | 6.008 | 6.071 | 5.984 | 6.016 | 116,820 | -0.02(-0.26%) |
Jan 04, 2012 | 6.095 | 6.099 | 6.028 | 6.032 | 89,963 | -0.11(-1.74%) |
Dec 30, 2011 | 6.198 | 6.262 | 6.115 | 6.139 | 78,616 | -0.09(-1.46%) |
Dec 29, 2011 | 6.254 | 6.273 | 6.190 | 6.230 | 71,680 | +0.02(+0.25%) |
Dec 28, 2011 | 6.285 | 6.285 | 6.190 | 6.214 | 51,334 | -0.07(-1.13%) |
Dec 27, 2011 | 6.190 | 6.289 | 6.167 | 6.285 | 32,581 | +0.06(+0.89%) |
Dec 23, 2011 | 6.234 | 6.281 | 6.209 | 6.230 | 28,743 | -0.06(-0.94%) |
Dec 21, 2011 | 6.317 | 6.317 | 6.230 | 6.289 | 100,956 | -0.02(-0.38%) |
Dec 20, 2011 | 6.170 | 6.317 | 6.088 | 6.313 | 130,261 | +0.23(+3.78%) |
Dec 19, 2011 | 6.147 | 6.226 | 6.044 | 6.083 | 88,195 | -0.01(-0.10%) |
Dec 16, 2011 | 6.230 | 6.317 | 6.060 | 6.089 | 118,570 | -0.09(-1.38%) |
Dec 15, 2011 | 6.091 | 6.238 | 6.020 | 6.174 | 117,820 | +0.04(+0.58%) |
Dec 14, 2011 | 5.945 | 6.167 | 5.945 | 6.139 | 127,332 | +0.14(+2.38%) |
Dec 13, 2011 | 6.060 | 6.127 | 5.965 | 5.996 | 70,857 | -0.02(-0.26%) |
Dec 12, 2011 | 5.945 | 6.083 | 5.941 | 6.012 | 144,319 | -0.11(-1.75%) |
Dec 09, 2011 | 6.313 | 6.313 | 5.972 | 6.119 | 100,199 | +0.15(+2.59%) |
Dec 08, 2011 | 6.099 | 6.115 | 5.949 | 5.965 | 85,054 | -0.22(-3.52%) |
Dec 07, 2011 | 6.095 | 6.238 | 6.024 | 6.182 | 58,949 | +0.01(+0.19%) |
Dec 06, 2011 | 6.075 | 6.206 | 6.075 | 6.170 | 45,261 | +0.08(+1.23%) |
Dec 05, 2011 | 6.313 | 6.317 | 5.941 | 6.095 | 169,541 | -0.16(-2.59%) |
Dec 02, 2011 | 6.317 | 6.317 | 6.202 | 6.258 | 56,853 | +0.01(+0.13%) |
Dec 01, 2011 | 6.317 | 6.317 | 6.226 | 6.250 | 67,854 | -0.09(-1.37%) |
Nov 30, 2011 | 6.277 | 6.337 | 6.202 | 6.337 | 225,584 | +0.08(+1.33%) |
Nov 29, 2011 | 6.115 | 6.277 | 5.972 | 6.254 | 138,143 | +0.13(+2.20%) |
Nov 28, 2011 | 6.004 | 6.119 | 5.961 | 6.119 | 124,057 | +0.24(+4.15%) |
Nov 25, 2011 | 5.905 | 6.016 | 5.850 | 5.875 | 39,838 | -0.07(-1.10%) |
Nov 23, 2011 | 5.921 | 5.980 | 5.866 | 5.941 | 92,932 | -0.02(-0.33%) |
Nov 22, 2011 | 6.099 | 6.135 | 5.961 | 5.961 | 61,527 | -0.15(-2.40%) |
Nov 21, 2011 | 6.020 | 6.238 | 6.016 | 6.107 | 114,232 | -0.00(-0.06%) |
Nov 18, 2011 | 5.909 | 6.115 | 5.899 | 6.111 | 103,903 | +0.22(+3.77%) |
Nov 17, 2011 | 5.957 | 6.031 | 5.858 | 5.889 | 115,954 | -0.07(-1.20%) |
Nov 16, 2011 | 6.016 | 6.071 | 5.945 | 5.961 | 61,418 | -0.09(-1.51%) |
Nov 15, 2011 | 5.909 | 6.071 | 5.881 | 6.052 | 90,160 | +0.10(+1.60%) |
Nov 14, 2011 | 6.066 | 6.066 | 5.885 | 5.957 | 72,568 | -0.10(-1.64%) |
Nov 11, 2011 | 6.012 | 6.087 | 5.941 | 6.056 | 59,136 | +0.09(+1.53%) |
Nov 10, 2011 | 6.016 | 6.036 | 5.941 | 5.965 | 137,512 | +0.02(+0.40%) |
Nov 09, 2011 | 6.174 | 6.238 | 5.941 | 5.941 | 173,268 | -0.35(-5.60%) |
Nov 08, 2011 | 6.186 | 6.317 | 6.135 | 6.293 | 94,061 | +0.13(+2.12%) |
Nov 07, 2011 | 6.214 | 6.281 | 6.115 | 6.163 | 36,002 | -0.08(-1.27%) |
Nov 04, 2011 | 6.214 | 6.254 | 6.151 | 6.242 | 51,879 | -0.02(-0.25%) |
Nov 03, 2011 | 6.218 | 6.277 | 6.147 | 6.258 | 122,683 | +0.13(+2.07%) |
Nov 02, 2011 | 6.020 | 6.163 | 6.008 | 6.131 | 113,631 | +0.22(+3.75%) |
Nov 01, 2011 | 5.941 | 6.113 | 5.885 | 5.909 | 137,952 | -0.24(-3.87%) |
Oct 31, 2011 | 6.103 | 6.182 | 6.103 | 6.147 | 76,886 | -0.06(-0.96%) |
Oct 28, 2011 | 6.182 | 6.309 | 6.172 | 6.206 | 91,702 | -0.10(-1.63%) |
Oct 27, 2011 | 6.254 | 6.333 | 6.060 | 6.309 | 272,505 | +0.16(+2.64%) |
Oct 26, 2011 | 6.119 | 6.178 | 6.048 | 6.147 | 89,076 | +0.11(+1.84%) |
Oct 25, 2011 | 6.040 | 6.147 | 5.973 | 6.036 | 80,214 | -0.02(-0.33%) |
Oct 24, 2011 | 6.044 | 6.250 | 6.008 | 6.056 | 108,039 | +0.02(+0.26%) |
Oct 21, 2011 | 6.060 | 6.246 | 6.004 | 6.040 | 143,211 | +0.06(+1.06%) |
Oct 20, 2011 | 5.961 | 6.060 | 5.842 | 5.976 | 55,427 | +0.02(+0.27%) |
Oct 19, 2011 | 6.230 | 6.230 | 5.846 | 5.961 | 207,271 | -0.24(-3.83%) |
Oct 18, 2011 | 6.028 | 6.214 | 6.000 | 6.198 | 124,673 | +0.21(+3.44%) |
Oct 17, 2011 | 6.075 | 6.118 | 5.980 | 5.992 | 69,059 | -0.11(-1.75%) |
Oct 14, 2011 | 6.040 | 6.107 | 5.979 | 6.099 | 78,755 | +0.11(+1.78%) |
Oct 13, 2011 | 5.992 | 6.032 | 5.869 | 5.992 | 86,607 | -0.03(-0.53%) |
Oct 12, 2011 | 5.965 | 6.043 | 5.945 | 6.024 | 84,168 | +0.06(+1.00%) |
Oct 11, 2011 | 5.893 | 5.976 | 5.893 | 5.965 | 99,542 | +0.03(+0.53%) |
Oct 10, 2011 | 6.020 | 6.028 | 5.830 | 5.933 | 106,541 | +0.00(+0.00%) |
Oct 07, 2011 | 6.036 | 6.036 | 5.893 | 5.933 | 88,688 | -0.10(-1.64%) |
Oct 06, 2011 | 5.921 | 6.040 | 5.864 | 6.032 | 173,475 | +0.16(+2.70%) |
Oct 05, 2011 | 5.881 | 5.889 | 5.735 | 5.873 | 72,521 | +0.01(+0.20%) |
Oct 04, 2011 | 5.588 | 5.866 | 5.549 | 5.862 | 267,682 | +0.25(+4.52%) |
Oct 03, 2011 | 5.850 | 5.909 | 5.592 | 5.608 | 185,208 | -0.27(-4.65%) |
Sep 30, 2011 | 5.830 | 5.992 | 5.830 | 5.881 | 178,116 | -0.04(-0.60%) |
Sep 29, 2011 | 5.850 | 5.933 | 5.770 | 5.917 | 196,893 | +0.14(+2.47%) |
Sep 28, 2011 | 5.770 | 5.858 | 5.703 | 5.774 | 183,375 | +0.03(+0.55%) |
Sep 27, 2011 | 5.830 | 5.881 | 5.711 | 5.743 | 197,797 | +0.00(+0.07%) |
Sep 26, 2011 | 5.818 | 5.818 | 5.596 | 5.739 | 138,881 | -0.04(-0.75%) |
Sep 23, 2011 | 5.739 | 5.806 | 5.687 | 5.782 | 107,120 | +0.05(+0.83%) |
Sep 22, 2011 | 5.644 | 5.763 | 5.628 | 5.735 | 198,785 | -0.02(-0.28%) |
Sep 21, 2011 | 5.889 | 5.990 | 5.743 | 5.751 | 104,224 | -0.15(-2.55%) |
Sep 20, 2011 | 5.885 | 5.945 | 5.786 | 5.901 | 161,252 | +0.04(+0.61%) |
Sep 19, 2011 | 5.885 | 5.995 | 5.830 | 5.866 | 110,387 | -0.08(-1.40%) |
Sep 16, 2011 | 5.965 | 6.000 | 5.905 | 5.949 | 168,581 | +0.04(+0.60%) |
Sep 15, 2011 | 5.814 | 5.917 | 5.814 | 5.913 | 89,003 | -0.02(-0.33%) |
Sep 14, 2011 | 5.858 | 5.976 | 5.778 | 5.933 | 191,985 | +0.09(+1.56%) |
Sep 13, 2011 | 5.826 | 5.893 | 5.778 | 5.842 | 76,634 | +0.03(+0.55%) |
Sep 12, 2011 | 5.711 | 5.877 | 5.703 | 5.810 | 136,202 | +0.04(+0.69%) |
Sep 09, 2011 | 5.838 | 5.889 | 5.711 | 5.770 | 100,974 | -0.08(-1.42%) |
Sep 08, 2011 | 5.858 | 5.901 | 5.842 | 5.854 | 105,223 | -0.02(-0.34%) |
Sep 07, 2011 | 5.850 | 5.893 | 5.822 | 5.873 | 129,071 | +0.08(+1.37%) |
Sep 06, 2011 | 5.616 | 5.842 | 5.616 | 5.794 | 111,584 | +0.08(+1.32%) |
Sep 02, 2011 | 5.727 | 5.854 | 5.664 | 5.719 | 90,142 | -0.08(-1.37%) |
Sep 01, 2011 | 5.905 | 6.000 | 5.774 | 5.798 | 147,604 | -0.12(-2.07%) |
Aug 31, 2011 | 5.925 | 5.968 | 5.863 | 5.921 | 243,978 | +0.02(+0.34%) |
Aug 30, 2011 | 5.913 | 5.980 | 5.858 | 5.901 | 215,439 | -0.03(-0.53%) |
Aug 29, 2011 | 5.941 | 5.984 | 5.881 | 5.933 | 181,911 | +0.05(+0.88%) |
Aug 26, 2011 | 5.838 | 5.980 | 5.770 | 5.881 | 279,693 | +0.06(+0.95%) |
Aug 25, 2011 | 5.893 | 5.941 | 5.731 | 5.826 | 115,964 | -0.07(-1.14%) |
Aug 24, 2011 | 5.830 | 5.901 | 5.755 | 5.893 | 94,482 | +0.04(+0.61%) |
Aug 23, 2011 | 5.759 | 5.881 | 5.707 | 5.858 | 241,792 | +0.13(+2.21%) |
Aug 22, 2011 | 5.838 | 5.838 | 5.691 | 5.731 | 157,083 | +0.04(+0.63%) |
Aug 19, 2011 | 5.743 | 5.858 | 5.683 | 5.695 | 121,928 | -0.08(-1.30%) |
Aug 18, 2011 | 5.830 | 5.889 | 5.743 | 5.770 | 127,710 | -0.13(-2.21%) |
Aug 17, 2011 | 5.881 | 5.929 | 5.857 | 5.901 | 89,296 | +0.02(+0.34%) |
Aug 16, 2011 | 5.889 | 5.937 | 5.739 | 5.881 | 221,602 | -0.06(-1.00%) |
Aug 15, 2011 | 5.885 | 5.941 | 5.850 | 5.941 | 158,568 | +0.11(+1.90%) |
Aug 12, 2011 | 5.917 | 5.941 | 5.770 | 5.830 | 130,215 | -0.06(-0.94%) |
Aug 11, 2011 | 5.691 | 5.921 | 5.620 | 5.885 | 254,934 | +0.34(+6.14%) |
Aug 10, 2011 | 5.842 | 5.869 | 5.545 | 5.545 | 442,173 | -0.28(-4.76%) |
Aug 09, 2011 | 5.711 | 5.822 | 5.545 | 5.822 | 452,649 | +0.27(+4.78%) |
Aug 08, 2011 | 5.671 | 5.933 | 5.553 | 5.557 | 652,393 | -0.38(-6.47%) |
Aug 05, 2011 | 6.056 | 6.123 | 5.798 | 5.941 | 321,097 | -0.10(-1.70%) |
Aug 04, 2011 | 6.234 | 6.273 | 6.020 | 6.044 | 285,276 | -0.22(-3.48%) |
Aug 03, 2011 | 6.151 | 6.297 | 6.127 | 6.262 | 343,226 | +0.09(+1.41%) |
Aug 02, 2011 | 6.194 | 6.238 | 6.155 | 6.174 | 266,324 | -0.02(-0.32%) |
Aug 01, 2011 | 6.238 | 6.238 | 6.143 | 6.194 | 158,148 | -0.00(-0.06%) |
Jul 29, 2011 | 6.147 | 6.210 | 6.139 | 6.198 | 321,989 | +0.02(+0.32%) |
Jul 28, 2011 | 6.186 | 6.202 | 6.107 | 6.178 | 128,677 | +0.02(+0.39%) |
Jul 27, 2011 | 6.178 | 6.206 | 6.099 | 6.155 | 267,008 | -0.03(-0.45%) |
Jul 26, 2011 | 6.218 | 6.238 | 6.139 | 6.182 | 104,595 | -0.02(-0.26%) |
Jul 25, 2011 | 6.135 | 6.222 | 6.135 | 6.198 | 135,722 | +0.04(+0.64%) |
Jul 22, 2011 | 6.190 | 6.234 | 6.159 | 6.159 | 117,813 | -0.04(-0.58%) |
Jul 21, 2011 | 6.163 | 6.238 | 6.163 | 6.194 | 182,476 | +0.01(+0.13%) |
Jul 20, 2011 | 6.107 | 6.198 | 6.107 | 6.186 | 155,381 | +0.06(+1.03%) |
Jul 19, 2011 | 6.198 | 6.198 | 6.040 | 6.123 | 127,274 | +0.11(+1.78%) |
Jul 18, 2011 | 6.083 | 6.163 | 5.992 | 6.016 | 136,661 | -0.10(-1.68%) |
Jul 15, 2011 | 6.103 | 6.238 | 6.083 | 6.119 | 160,527 | +0.02(+0.39%) |
Jul 14, 2011 | 6.067 | 6.159 | 5.992 | 6.095 | 174,535 | +0.01(+0.13%) |
Jul 13, 2011 | 6.028 | 6.107 | 5.961 | 6.087 | 181,562 | +0.07(+1.12%) |
Jul 12, 2011 | 5.957 | 6.040 | 5.925 | 6.020 | 216,098 | +0.06(+1.00%) |
Jul 11, 2011 | 6.012 | 6.060 | 5.917 | 5.961 | 137,810 | -0.11(-1.89%) |
Jul 08, 2011 | 6.048 | 6.091 | 5.980 | 6.075 | 108,556 | -0.04(-0.58%) |
Jul 07, 2011 | 5.996 | 6.230 | 5.980 | 6.111 | 182,825 | +0.14(+2.39%) |
Jul 06, 2011 | 6.020 | 6.056 | 5.909 | 5.968 | 239,032 | -0.04(-0.72%) |
Jul 05, 2011 | 6.004 | 6.012 | 5.909 | 6.012 | 150,874 | +0.03(+0.46%) |
Jul 01, 2011 | 5.933 | 6.127 | 5.897 | 5.984 | 186,317 | +0.07(+1.21%) |
Jun 30, 2011 | 6.020 | 6.040 | 5.893 | 5.913 | 250,253 | -0.09(-1.52%) |
Jun 29, 2011 | 5.984 | 6.139 | 5.949 | 6.004 | 126,963 | +0.05(+0.80%) |
Jun 28, 2011 | 6.044 | 6.103 | 5.897 | 5.957 | 192,773 | -0.06(-1.05%) |
Jun 27, 2011 | 5.965 | 6.075 | 5.917 | 6.020 | 174,263 | +0.02(+0.40%) |
Jun 24, 2011 | 5.830 | 6.020 | 5.826 | 5.996 | 1,021,848 | +0.17(+2.92%) |
Jun 23, 2011 | 5.683 | 5.858 | 5.683 | 5.826 | 188,162 | +0.10(+1.66%) |
Jun 22, 2011 | 5.770 | 5.873 | 5.727 | 5.731 | 87,337 | -0.06(-1.09%) |
Jun 21, 2011 | 5.842 | 5.858 | 5.751 | 5.794 | 79,744 | -0.02(-0.41%) |
Jun 20, 2011 | 5.798 | 5.846 | 5.703 | 5.818 | 94,606 | +0.11(+2.01%) |
Jun 17, 2011 | 5.858 | 5.933 | 5.667 | 5.703 | 275,214 | -0.11(-1.91%) |
Jun 16, 2011 | 5.850 | 5.984 | 5.802 | 5.814 | 189,447 | -0.03(-0.47%) |
Jun 15, 2011 | 5.945 | 5.968 | 5.802 | 5.842 | 185,966 | -0.19(-3.09%) |
Jun 14, 2011 | 6.012 | 6.056 | 5.961 | 6.028 | 94,336 | +0.06(+1.00%) |
Jun 13, 2011 | 5.957 | 6.060 | 5.909 | 5.968 | 188,336 | +0.05(+0.87%) |
Jun 10, 2011 | 5.961 | 6.036 | 5.909 | 5.917 | 177,010 | -0.05(-0.80%) |
Jun 09, 2011 | 6.048 | 6.123 | 5.953 | 5.965 | 163,643 | -0.06(-1.05%) |
Jun 08, 2011 | 5.980 | 6.123 | 5.980 | 6.028 | 138,111 | +0.02(+0.40%) |
Jun 07, 2011 | 6.052 | 6.167 | 6.000 | 6.004 | 94,455 | +0.00(+0.00%) |
Jun 06, 2011 | 6.135 | 6.155 | 6.004 | 6.004 | 140,802 | -0.08(-1.24%) |
Jun 03, 2011 | 6.139 | 6.178 | 6.071 | 6.079 | 136,280 | -0.06(-0.97%) |
May 24, 2011 | 6.226 | 6.258 | 6.139 | 6.139 | 119,186 | -0.08(-1.27%) |
May 23, 2011 | 6.178 | 6.269 | 6.178 | 6.218 | 196,222 | +0.03(+0.45%) |
May 20, 2011 | 6.230 | 6.269 | 6.182 | 6.190 | 121,393 | -0.01(-0.13%) |
May 19, 2011 | 6.281 | 6.297 | 6.147 | 6.198 | 280,067 | -0.08(-1.32%) |
May 18, 2011 | 6.297 | 6.305 | 6.277 | 6.281 | 179,512 | -0.01(-0.13%) |
May 17, 2011 | 6.234 | 6.313 | 6.202 | 6.289 | 172,190 | +0.04(+0.63%) |
May 16, 2011 | 6.242 | 6.281 | 6.230 | 6.250 | 194,020 | -0.01(-0.19%) |
May 13, 2011 | 6.277 | 6.325 | 6.242 | 6.262 | 219,065 | -0.05(-0.75%) |
May 12, 2011 | 6.297 | 6.313 | 6.230 | 6.309 | 107,670 | -0.00(-0.06%) |
May 11, 2011 | 6.317 | 6.317 | 6.258 | 6.313 | 174,280 | -0.00(-0.06%) |
May 10, 2011 | 6.277 | 6.321 | 6.214 | 6.317 | 174,709 | +0.06(+0.89%) |
May 09, 2011 | 6.222 | 6.289 | 6.139 | 6.262 | 436,512 | -0.03(-0.50%) |
May 06, 2011 | 6.262 | 6.416 | 6.262 | 6.293 | 165,688 | -0.02(-0.31%) |
May 05, 2011 | 6.281 | 6.396 | 6.266 | 6.313 | 134,697 | -0.05(-0.75%) |
May 04, 2011 | 6.353 | 6.396 | 6.258 | 6.361 | 206,945 | +0.00(+0.03%) |
May 03, 2011 | 6.369 | 6.431 | 6.325 | 6.359 | 182,673 | -0.05(-0.71%) |