Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.645 | 8.645 | 8.624 | 8.624 | 3,635 | -0.01(-0.06%) |
Apr 27, 2012 | 8.667 | 8.667 | 8.624 | 8.629 | 15,188 | -0.02(-0.24%) |
Apr 26, 2012 | 8.662 | 8.672 | 8.635 | 8.650 | 4,211 | +0.01(+0.12%) |
Apr 25, 2012 | 8.645 | 8.662 | 8.597 | 8.640 | 6,460 | +0.04(+0.44%) |
Apr 24, 2012 | 8.559 | 8.602 | 8.505 | 8.602 | 4,958 | +0.07(+0.86%) |
Apr 23, 2012 | 8.586 | 8.586 | 8.511 | 8.529 | 20,129 | -0.06(-0.66%) |
Apr 20, 2012 | 8.586 | 8.586 | 8.479 | 8.586 | 19,501 | -0.03(-0.37%) |
Apr 19, 2012 | 8.667 | 8.672 | 8.586 | 8.618 | 11,835 | -0.01(-0.15%) |
Apr 18, 2012 | 8.633 | 8.633 | 8.569 | 8.631 | 24,593 | +0.05(+0.60%) |
Apr 17, 2012 | 8.617 | 8.644 | 8.563 | 8.579 | 4,838 | +0.01(+0.06%) |
Apr 16, 2012 | 8.569 | 8.596 | 8.542 | 8.574 | 9,892 | +0.01(+0.06%) |
Apr 13, 2012 | 8.569 | 8.569 | 8.515 | 8.569 | 8,393 | +0.03(+0.38%) |
Apr 12, 2012 | 8.633 | 8.633 | 8.521 | 8.537 | 9,216 | -0.05(-0.62%) |
Apr 11, 2012 | 8.617 | 8.635 | 8.526 | 8.590 | 20,819 | -0.07(-0.80%) |
Apr 10, 2012 | 8.644 | 8.703 | 8.638 | 8.660 | 14,796 | +0.07(+0.81%) |
Apr 09, 2012 | 8.622 | 8.649 | 8.586 | 8.590 | 16,883 | -0.01(-0.09%) |
Apr 05, 2012 | 8.622 | 8.622 | 8.569 | 8.598 | 19,847 | -0.01(-0.10%) |
Apr 04, 2012 | 8.590 | 8.606 | 8.531 | 8.606 | 30,191 | +0.06(+0.75%) |
Apr 03, 2012 | 8.569 | 8.569 | 8.483 | 8.542 | 10,964 | +0.04(+0.50%) |
Apr 02, 2012 | 8.515 | 8.542 | 8.497 | 8.499 | 28,677 | -0.05(-0.63%) |
Mar 30, 2012 | 8.467 | 8.558 | 8.430 | 8.553 | 22,479 | +0.13(+1.53%) |
Mar 29, 2012 | 8.381 | 8.446 | 8.355 | 8.424 | 20,448 | +0.04(+0.51%) |
Mar 28, 2012 | 8.151 | 8.381 | 8.151 | 8.381 | 18,058 | +0.15(+1.82%) |
Mar 27, 2012 | 8.114 | 8.231 | 8.097 | 8.231 | 29,033 | +0.13(+1.59%) |
Mar 26, 2012 | 8.178 | 8.178 | 8.103 | 8.103 | 11,571 | -0.01(-0.13%) |
Mar 23, 2012 | 8.269 | 8.269 | 8.114 | 8.114 | 17,981 | -0.11(-1.30%) |
Mar 22, 2012 | 8.108 | 8.280 | 8.108 | 8.221 | 23,161 | +0.09(+1.12%) |
Mar 21, 2012 | 8.097 | 8.130 | 8.087 | 8.130 | 14,926 | +0.07(+0.82%) |
Mar 20, 2012 | 7.904 | 8.064 | 7.904 | 8.064 | 37,999 | +0.04(+0.46%) |
Mar 19, 2012 | 7.749 | 8.090 | 7.728 | 8.026 | 109,577 | +0.27(+3.43%) |
Mar 16, 2012 | 8.010 | 8.015 | 7.760 | 7.760 | 71,767 | -0.25(-3.12%) |
Mar 15, 2012 | 8.293 | 8.293 | 7.989 | 8.010 | 59,728 | -0.28(-3.34%) |
Mar 14, 2012 | 8.511 | 8.511 | 8.277 | 8.287 | 27,509 | -0.22(-2.63%) |
Mar 13, 2012 | 8.527 | 8.527 | 8.484 | 8.511 | 7,324 | +0.05(+0.57%) |
Mar 12, 2012 | 8.570 | 8.570 | 8.458 | 8.463 | 30,341 | -0.06(-0.66%) |
Mar 09, 2012 | 8.490 | 8.519 | 8.484 | 8.519 | 10,673 | +0.03(+0.35%) |
Mar 08, 2012 | 8.394 | 8.490 | 8.394 | 8.490 | 12,917 | +0.11(+1.34%) |
Mar 07, 2012 | 8.426 | 8.431 | 8.378 | 8.378 | 6,507 | +0.00(+0.00%) |
Mar 06, 2012 | 8.437 | 8.437 | 8.378 | 8.378 | 10,341 | -0.06(-0.69%) |
Mar 05, 2012 | 8.431 | 8.442 | 8.415 | 8.437 | 11,451 | +0.03(+0.38%) |
Mar 02, 2012 | 8.389 | 8.415 | 8.351 | 8.405 | 15,831 | +0.07(+0.83%) |
Mar 01, 2012 | 8.277 | 8.362 | 8.255 | 8.335 | 26,657 | +0.07(+0.90%) |
Feb 29, 2012 | 8.298 | 8.362 | 8.261 | 8.261 | 18,822 | -0.01(-0.13%) |
Feb 28, 2012 | 8.383 | 8.383 | 8.250 | 8.271 | 37,012 | -0.09(-1.08%) |
Feb 27, 2012 | 8.250 | 8.362 | 8.250 | 8.362 | 20,940 | +0.10(+1.23%) |
Feb 24, 2012 | 8.208 | 8.271 | 8.208 | 8.261 | 17,517 | +0.09(+1.11%) |
Feb 23, 2012 | 8.144 | 8.170 | 8.080 | 8.170 | 26,631 | +0.05(+0.66%) |
Feb 22, 2012 | 8.149 | 8.149 | 8.080 | 8.117 | 19,267 | +0.01(+0.13%) |
Feb 21, 2012 | 8.085 | 8.176 | 8.080 | 8.106 | 47,593 | +0.06(+0.75%) |
Feb 17, 2012 | 8.089 | 8.131 | 7.930 | 8.046 | 39,371 | +0.02(+0.26%) |
Feb 16, 2012 | 8.189 | 8.189 | 8.020 | 8.025 | 30,422 | -0.14(-1.75%) |
Feb 15, 2012 | 8.327 | 8.388 | 8.152 | 8.168 | 52,261 | -0.18(-2.16%) |
Feb 14, 2012 | 8.491 | 8.523 | 8.348 | 8.348 | 31,670 | -0.15(-1.81%) |
Feb 13, 2012 | 8.544 | 8.563 | 8.475 | 8.502 | 16,775 | -0.01(-0.12%) |
Feb 10, 2012 | 8.518 | 8.518 | 8.468 | 8.512 | 10,979 | +0.01(+0.12%) |
Feb 09, 2012 | 8.454 | 8.502 | 8.454 | 8.502 | 22,333 | +0.01(+0.12%) |
Feb 08, 2012 | 8.475 | 8.496 | 8.449 | 8.491 | 18,083 | +0.04(+0.43%) |
Feb 07, 2012 | 8.443 | 8.458 | 8.401 | 8.455 | 11,717 | +0.09(+1.03%) |
Feb 06, 2012 | 8.449 | 8.449 | 8.332 | 8.369 | 22,205 | -0.03(-0.32%) |
Feb 03, 2012 | 8.459 | 8.475 | 8.380 | 8.396 | 16,027 | +0.00(+0.00%) |
Feb 02, 2012 | 8.396 | 8.475 | 8.364 | 8.396 | 33,979 | +0.02(+0.19%) |
Feb 01, 2012 | 8.401 | 8.480 | 8.380 | 8.380 | 29,762 | +0.04(+0.44%) |
Jan 31, 2012 | 8.390 | 8.422 | 8.285 | 8.343 | 70,930 | -0.01(-0.06%) |
Jan 30, 2012 | 8.279 | 8.443 | 8.279 | 8.348 | 31,034 | +0.07(+0.83%) |
Jan 27, 2012 | 8.168 | 8.348 | 8.136 | 8.279 | 87,526 | +0.14(+1.75%) |
Jan 26, 2012 | 8.078 | 8.141 | 8.078 | 8.137 | 37,710 | +0.09(+1.13%) |
Jan 25, 2012 | 8.089 | 8.089 | 8.025 | 8.046 | 17,957 | +0.00(+0.00%) |
Jan 24, 2012 | 8.147 | 8.147 | 8.036 | 8.046 | 33,566 | -0.08(-1.04%) |
Jan 23, 2012 | 8.083 | 8.131 | 8.073 | 8.131 | 32,425 | +0.10(+1.19%) |
Jan 20, 2012 | 8.094 | 8.094 | 8.036 | 8.036 | 33,609 | -0.04(-0.46%) |
Jan 19, 2012 | 8.041 | 8.094 | 8.014 | 8.073 | 23,014 | +0.03(+0.35%) |
Jan 18, 2012 | 8.045 | 8.050 | 8.004 | 8.045 | 24,059 | +0.04(+0.53%) |
Jan 17, 2012 | 8.050 | 8.050 | 8.002 | 8.002 | 11,373 | -0.03(-0.39%) |
Jan 13, 2012 | 8.029 | 8.034 | 7.997 | 8.034 | 21,699 | -0.01(-0.13%) |
Jan 12, 2012 | 8.008 | 8.045 | 7.976 | 8.045 | 31,477 | +0.04(+0.53%) |
Jan 11, 2012 | 8.023 | 8.023 | 7.971 | 8.002 | 8,754 | -0.02(-0.20%) |
Jan 10, 2012 | 7.987 | 8.018 | 7.934 | 8.018 | 24,205 | +0.05(+0.66%) |
Jan 09, 2012 | 7.981 | 7.987 | 7.955 | 7.966 | 19,338 | +0.04(+0.47%) |
Jan 06, 2012 | 7.934 | 7.966 | 7.923 | 7.929 | 6,649 | -0.04(-0.46%) |
Jan 05, 2012 | 7.981 | 7.981 | 7.923 | 7.966 | 14,150 | +0.02(+0.20%) |
Jan 04, 2012 | 7.929 | 7.971 | 7.908 | 7.950 | 27,111 | -0.03(-0.33%) |
Dec 30, 2011 | 7.960 | 7.997 | 7.960 | 7.976 | 2,589 | +0.03(+0.40%) |
Dec 29, 2011 | 7.934 | 7.944 | 7.913 | 7.944 | 10,179 | +0.01(+0.13%) |
Dec 28, 2011 | 8.013 | 8.013 | 7.934 | 7.934 | 12,053 | -0.07(-0.86%) |
Dec 27, 2011 | 7.981 | 8.008 | 7.955 | 8.003 | 25,152 | -0.04(-0.45%) |
Dec 23, 2011 | 7.971 | 8.039 | 7.971 | 8.039 | 9,090 | +0.10(+1.26%) |
Dec 21, 2011 | 7.881 | 7.960 | 7.881 | 7.939 | 14,236 | +0.04(+0.49%) |
Dec 20, 2011 | 7.859 | 7.937 | 7.843 | 7.901 | 20,924 | +0.01(+0.13%) |
Dec 19, 2011 | 7.775 | 7.895 | 7.775 | 7.890 | 15,135 | +0.08(+1.07%) |
Dec 16, 2011 | 7.833 | 7.859 | 7.775 | 7.806 | 31,103 | -0.03(-0.33%) |
Dec 15, 2011 | 7.932 | 7.958 | 7.812 | 7.833 | 67,657 | -0.13(-1.64%) |
Dec 14, 2011 | 7.990 | 7.990 | 7.911 | 7.964 | 6,191 | +0.02(+0.20%) |
Dec 13, 2011 | 7.964 | 7.964 | 7.885 | 7.948 | 38,727 | +0.02(+0.20%) |
Dec 12, 2011 | 8.006 | 8.006 | 7.901 | 7.932 | 14,025 | -0.03(-0.40%) |
Dec 09, 2011 | 7.948 | 7.964 | 7.937 | 7.964 | 10,984 | +0.01(+0.13%) |
Dec 08, 2011 | 7.948 | 7.953 | 7.922 | 7.953 | 8,993 | +0.02(+0.26%) |
Dec 07, 2011 | 7.932 | 7.953 | 7.859 | 7.932 | 27,324 | +0.04(+0.53%) |
Dec 06, 2011 | 7.922 | 7.964 | 7.880 | 7.890 | 16,599 | -0.07(-0.92%) |
Dec 05, 2011 | 7.885 | 7.964 | 7.869 | 7.964 | 17,718 | +0.10(+1.33%) |
Dec 02, 2011 | 7.880 | 7.880 | 7.837 | 7.859 | 15,685 | -0.02(-0.27%) |
Dec 01, 2011 | 7.806 | 7.880 | 7.754 | 7.880 | 23,383 | +0.07(+0.94%) |
Nov 30, 2011 | 7.806 | 7.833 | 7.801 | 7.806 | 35,495 | -0.00(-0.00%) |
Nov 29, 2011 | 7.801 | 7.843 | 7.801 | 7.806 | 14,441 | +0.01(+0.07%) |
Nov 28, 2011 | 7.780 | 7.838 | 7.744 | 7.801 | 21,048 | +0.02(+0.27%) |
Nov 25, 2011 | 7.780 | 7.801 | 7.756 | 7.780 | 15,937 | +0.00(+0.00%) |
Nov 23, 2011 | 7.749 | 7.806 | 7.749 | 7.780 | 20,134 | +0.02(+0.27%) |
Nov 22, 2011 | 7.691 | 7.759 | 7.691 | 7.759 | 12,366 | +0.07(+0.89%) |
Nov 21, 2011 | 7.476 | 7.691 | 7.476 | 7.691 | 28,193 | +0.11(+1.40%) |
Nov 18, 2011 | 7.580 | 7.585 | 7.548 | 7.585 | 9,630 | +0.01(+0.07%) |
Nov 17, 2011 | 7.548 | 7.580 | 7.548 | 7.580 | 20,630 | +0.00(+0.00%) |
Nov 16, 2011 | 7.501 | 7.580 | 7.501 | 7.580 | 27,924 | +0.07(+0.90%) |
Nov 15, 2011 | 7.533 | 7.580 | 7.512 | 7.512 | 18,512 | -0.09(-1.17%) |
Nov 14, 2011 | 7.527 | 7.600 | 7.522 | 7.600 | 19,465 | +0.08(+1.04%) |
Nov 11, 2011 | 7.429 | 7.522 | 7.429 | 7.522 | 22,248 | +0.10(+1.40%) |
Nov 10, 2011 | 7.392 | 7.460 | 7.387 | 7.418 | 30,984 | +0.05(+0.64%) |
Nov 09, 2011 | 7.418 | 7.454 | 7.371 | 7.371 | 15,648 | -0.05(-0.63%) |
Nov 08, 2011 | 7.402 | 7.439 | 7.392 | 7.418 | 20,042 | +0.02(+0.21%) |
Nov 07, 2011 | 7.418 | 7.460 | 7.371 | 7.402 | 45,435 | -0.02(-0.28%) |
Nov 04, 2011 | 7.418 | 7.465 | 7.418 | 7.423 | 15,787 | +0.01(+0.07%) |
Nov 03, 2011 | 7.475 | 7.478 | 7.418 | 7.418 | 22,549 | -0.02(-0.28%) |
Nov 02, 2011 | 7.439 | 7.481 | 7.439 | 7.439 | 18,958 | -0.01(-0.07%) |
Nov 01, 2011 | 7.418 | 7.460 | 7.418 | 7.444 | 22,592 | +0.02(+0.28%) |
Oct 31, 2011 | 7.486 | 7.486 | 7.423 | 7.423 | 43,575 | -0.06(-0.84%) |
Oct 28, 2011 | 7.559 | 7.559 | 7.486 | 7.486 | 18,075 | -0.04(-0.48%) |
Oct 27, 2011 | 7.699 | 7.720 | 7.517 | 7.522 | 57,836 | -0.17(-2.23%) |
Oct 26, 2011 | 7.689 | 7.729 | 7.684 | 7.694 | 18,257 | -0.03(-0.40%) |
Oct 25, 2011 | 7.731 | 7.752 | 7.710 | 7.725 | 21,586 | +0.02(+0.27%) |
Oct 24, 2011 | 7.668 | 7.705 | 7.658 | 7.705 | 16,504 | +0.04(+0.48%) |
Oct 21, 2011 | 7.668 | 7.705 | 7.632 | 7.668 | 14,854 | +0.04(+0.55%) |
Oct 20, 2011 | 7.673 | 7.679 | 7.606 | 7.626 | 25,855 | -0.02(-0.27%) |
Oct 19, 2011 | 7.658 | 7.684 | 7.606 | 7.647 | 31,013 | +0.06(+0.85%) |
Oct 18, 2011 | 7.573 | 7.583 | 7.573 | 7.583 | 19,564 | +0.01(+0.07%) |
Oct 17, 2011 | 7.578 | 7.583 | 7.530 | 7.578 | 11,000 | +0.07(+0.90%) |
Oct 14, 2011 | 7.412 | 7.718 | 7.394 | 7.511 | 30,842 | +0.14(+1.90%) |
Oct 13, 2011 | 7.371 | 7.371 | 7.324 | 7.371 | 18,265 | -0.00(-0.00%) |
Oct 12, 2011 | 7.454 | 7.454 | 7.366 | 7.371 | 19,998 | -0.04(-0.49%) |
Oct 11, 2011 | 7.340 | 7.407 | 7.298 | 7.407 | 52,762 | +0.06(+0.78%) |
Oct 10, 2011 | 7.340 | 7.366 | 7.335 | 7.350 | 6,677 | +0.06(+0.84%) |
Oct 07, 2011 | 7.314 | 7.314 | 7.226 | 7.289 | 19,537 | +0.01(+0.16%) |
Oct 06, 2011 | 7.236 | 7.288 | 7.221 | 7.278 | 23,663 | +0.08(+1.15%) |
Oct 05, 2011 | 7.252 | 7.288 | 7.195 | 7.195 | 30,248 | -0.06(-0.79%) |
Oct 04, 2011 | 7.423 | 7.423 | 7.221 | 7.252 | 36,902 | -0.17(-2.30%) |
Oct 03, 2011 | 7.443 | 7.454 | 7.391 | 7.423 | 12,836 | +0.00(+0.06%) |
Sep 30, 2011 | 7.402 | 7.423 | 7.324 | 7.418 | 26,815 | +0.02(+0.22%) |
Sep 29, 2011 | 7.340 | 7.407 | 7.340 | 7.402 | 18,552 | +0.08(+1.03%) |
Sep 28, 2011 | 7.324 | 7.340 | 7.298 | 7.327 | 15,429 | +0.05(+0.67%) |
Sep 27, 2011 | 7.329 | 7.335 | 7.252 | 7.278 | 24,334 | -0.02(-0.21%) |
Sep 26, 2011 | 7.335 | 7.335 | 7.257 | 7.293 | 21,913 | +0.03(+0.35%) |
Sep 23, 2011 | 7.283 | 7.293 | 7.252 | 7.267 | 18,628 | +0.01(+0.14%) |
Sep 22, 2011 | 7.231 | 7.288 | 7.231 | 7.257 | 33,595 | -0.01(-0.07%) |
Sep 21, 2011 | 7.324 | 7.366 | 7.257 | 7.262 | 24,400 | -0.04(-0.55%) |
Sep 20, 2011 | 7.359 | 7.359 | 7.261 | 7.302 | 10,000 | +0.01(+0.07%) |
Sep 19, 2011 | 7.287 | 7.359 | 7.245 | 7.297 | 12,129 | -0.04(-0.49%) |
Sep 16, 2011 | 7.230 | 7.436 | 7.181 | 7.333 | 57,619 | +0.07(+0.92%) |
Sep 15, 2011 | 7.096 | 7.271 | 7.060 | 7.266 | 86,967 | +0.18(+2.47%) |
Sep 14, 2011 | 7.024 | 7.091 | 7.009 | 7.091 | 39,366 | +0.09(+1.25%) |
Sep 13, 2011 | 6.926 | 7.003 | 6.926 | 7.003 | 21,085 | +0.08(+1.12%) |
Sep 12, 2011 | 6.880 | 6.972 | 6.869 | 6.926 | 19,489 | +0.05(+0.67%) |
Sep 09, 2011 | 6.911 | 6.931 | 6.869 | 6.880 | 24,392 | -0.03(-0.45%) |
Sep 08, 2011 | 6.916 | 6.962 | 6.905 | 6.911 | 21,617 | -0.01(-0.07%) |
Sep 07, 2011 | 6.942 | 6.978 | 6.916 | 6.916 | 26,971 | -0.02(-0.30%) |
Sep 06, 2011 | 6.905 | 6.947 | 6.890 | 6.936 | 29,230 | +0.03(+0.45%) |
Sep 02, 2011 | 6.942 | 6.962 | 6.905 | 6.905 | 48,899 | -0.09(-1.25%) |
Sep 01, 2011 | 6.947 | 6.998 | 6.931 | 6.993 | 34,533 | +0.05(+0.67%) |
Aug 31, 2011 | 6.916 | 6.952 | 6.895 | 6.947 | 33,201 | +0.03(+0.45%) |
Aug 30, 2011 | 6.890 | 6.916 | 6.849 | 6.916 | 24,318 | +0.03(+0.37%) |
Aug 29, 2011 | 6.864 | 6.890 | 6.813 | 6.890 | 20,130 | +0.05(+0.68%) |
Aug 26, 2011 | 6.777 | 6.849 | 6.777 | 6.844 | 23,301 | +0.02(+0.30%) |
Aug 25, 2011 | 6.777 | 6.849 | 6.766 | 6.823 | 35,230 | +0.03(+0.38%) |
Aug 24, 2011 | 6.972 | 6.983 | 6.782 | 6.797 | 46,942 | -0.16(-2.29%) |
Aug 23, 2011 | 6.988 | 6.993 | 6.947 | 6.957 | 29,080 | -0.03(-0.37%) |
Aug 22, 2011 | 6.988 | 6.998 | 6.952 | 6.983 | 13,104 | +0.05(+0.70%) |
Aug 19, 2011 | 6.983 | 6.998 | 6.923 | 6.934 | 32,080 | -0.07(-0.96%) |
Aug 18, 2011 | 6.981 | 7.002 | 6.889 | 7.002 | 46,435 | +0.01(+0.07%) |
Aug 17, 2011 | 6.997 | 6.997 | 6.956 | 6.997 | 8,057 | +0.04(+0.59%) |
Aug 16, 2011 | 6.945 | 6.986 | 6.945 | 6.956 | 16,566 | +0.02(+0.30%) |
Aug 15, 2011 | 6.874 | 6.976 | 6.874 | 6.935 | 27,153 | +0.06(+0.89%) |
Aug 12, 2011 | 6.807 | 6.879 | 6.771 | 6.874 | 15,974 | +0.10(+1.44%) |
Aug 11, 2011 | 6.777 | 6.777 | 6.746 | 6.777 | 10,376 | +0.04(+0.53%) |
Aug 10, 2011 | 6.562 | 6.741 | 6.526 | 6.741 | 51,986 | +0.17(+2.65%) |
Aug 09, 2011 | 6.705 | 6.613 | 6.490 | 6.567 | 60,921 | +0.09(+1.42%) |
Aug 08, 2011 | 6.705 | 6.736 | 6.475 | 6.475 | 95,147 | -0.39(-5.74%) |
Aug 05, 2011 | 6.971 | 7.012 | 6.869 | 6.869 | 17,179 | -0.13(-1.83%) |
Aug 04, 2011 | 7.032 | 7.058 | 6.951 | 6.997 | 26,624 | -0.03(-0.38%) |
Aug 03, 2011 | 6.986 | 7.032 | 6.966 | 7.023 | 22,744 | +0.05(+0.75%) |
Aug 02, 2011 | 6.905 | 6.976 | 6.869 | 6.971 | 25,393 | +0.09(+1.26%) |
Aug 01, 2011 | 6.833 | 6.903 | 6.828 | 6.884 | 24,039 | +0.11(+1.66%) |
Jul 29, 2011 | 6.787 | 6.797 | 6.746 | 6.771 | 15,349 | +0.00(+0.00%) |
Jul 28, 2011 | 6.782 | 6.864 | 6.756 | 6.771 | 24,768 | -0.01(-0.15%) |
Jul 27, 2011 | 6.874 | 6.894 | 6.782 | 6.782 | 21,900 | -0.13(-1.85%) |
Jul 26, 2011 | 6.981 | 6.981 | 6.910 | 6.910 | 16,652 | -0.07(-1.03%) |
Jul 25, 2011 | 6.966 | 6.981 | 6.920 | 6.981 | 28,640 | -0.02(-0.22%) |
Jul 22, 2011 | 7.002 | 7.002 | 6.997 | 6.997 | 12,643 | -0.02(-0.29%) |
Jul 21, 2011 | 7.038 | 7.048 | 6.987 | 7.017 | 13,418 | +0.04(+0.51%) |
Jul 20, 2011 | 7.002 | 7.006 | 6.961 | 6.981 | 5,509 | +0.01(+0.10%) |
Jul 19, 2011 | 6.964 | 6.990 | 6.959 | 6.975 | 10,093 | +0.01(+0.13%) |
Jul 18, 2011 | 6.959 | 6.970 | 6.949 | 6.965 | 8,330 | -0.00(-0.06%) |
Jul 15, 2011 | 7.020 | 7.020 | 6.949 | 6.970 | 11,640 | -0.03(-0.36%) |
Jul 14, 2011 | 7.031 | 7.036 | 6.995 | 6.995 | 18,188 | -0.03(-0.36%) |
Jul 13, 2011 | 6.995 | 7.031 | 6.990 | 7.020 | 15,878 | +0.03(+0.36%) |
Jul 12, 2011 | 6.995 | 6.995 | 6.944 | 6.995 | 29,896 | +0.00(+0.00%) |
Jul 11, 2011 | 6.949 | 6.995 | 6.949 | 6.995 | 16,712 | +0.00(+0.00%) |
Jul 08, 2011 | 6.980 | 6.995 | 6.970 | 6.995 | 12,808 | +0.04(+0.60%) |
Jul 07, 2011 | 6.949 | 6.980 | 6.939 | 6.953 | 11,314 | +0.00(+0.06%) |
Jul 06, 2011 | 6.934 | 6.970 | 6.931 | 6.949 | 17,478 | +0.04(+0.52%) |
Jul 05, 2011 | 6.868 | 6.929 | 6.868 | 6.914 | 11,805 | +0.06(+0.88%) |
Jul 01, 2011 | 6.903 | 6.909 | 6.837 | 6.853 | 25,023 | -0.02(-0.27%) |
Jun 30, 2011 | 6.929 | 6.929 | 6.847 | 6.871 | 33,811 | -0.06(-0.83%) |
Jun 29, 2011 | 6.898 | 6.929 | 6.898 | 6.929 | 19,806 | +0.03(+0.44%) |
Jun 28, 2011 | 6.893 | 6.919 | 6.878 | 6.898 | 7,998 | +0.00(+0.00%) |
Jun 27, 2011 | 6.903 | 6.919 | 6.884 | 6.898 | 2,653 | +0.01(+0.07%) |
Jun 24, 2011 | 6.898 | 6.898 | 6.842 | 6.893 | 6,492 | +0.03(+0.44%) |
Jun 23, 2011 | 6.847 | 6.878 | 6.827 | 6.863 | 28,152 | +0.03(+0.37%) |
Jun 22, 2011 | 6.776 | 6.842 | 6.776 | 6.837 | 15,874 | +0.04(+0.52%) |
Jun 21, 2011 | 6.807 | 6.807 | 6.771 | 6.802 | 19,373 | +0.03(+0.47%) |
Jun 20, 2011 | 6.769 | 6.785 | 6.769 | 6.770 | 12,874 | +0.02(+0.22%) |
Jun 17, 2011 | 6.729 | 6.765 | 6.709 | 6.754 | 48,626 | +0.04(+0.60%) |
Jun 16, 2011 | 6.734 | 6.749 | 6.704 | 6.714 | 21,197 | -0.01(-0.08%) |
Jun 15, 2011 | 6.739 | 6.770 | 6.709 | 6.719 | 35,555 | -0.03(-0.37%) |
Jun 14, 2011 | 6.760 | 6.777 | 6.744 | 6.744 | 40,896 | -0.02(-0.30%) |
Jun 13, 2011 | 6.861 | 6.861 | 6.765 | 6.765 | 36,645 | -0.06(-0.89%) |
Jun 10, 2011 | 6.856 | 6.906 | 6.825 | 6.825 | 42,617 | -0.03(-0.44%) |
Jun 09, 2011 | 6.876 | 6.901 | 6.856 | 6.856 | 14,607 | -0.02(-0.29%) |
Jun 08, 2011 | 6.947 | 6.947 | 6.871 | 6.876 | 23,157 | -0.05(-0.66%) |
Jun 07, 2011 | 6.871 | 6.957 | 6.861 | 6.921 | 39,254 | +0.06(+0.88%) |
Jun 06, 2011 | 6.861 | 6.871 | 6.835 | 6.861 | 19,548 | +0.00(+0.00%) |
Jun 03, 2011 | 6.896 | 6.896 | 6.825 | 6.861 | 27,416 | +0.09(+1.34%) |
May 24, 2011 | 6.770 | 6.790 | 6.729 | 6.770 | 16,757 | +0.00(+0.00%) |
May 23, 2011 | 6.770 | 6.770 | 6.729 | 6.770 | 12,200 | +0.00(+0.00%) |
May 20, 2011 | 6.770 | 6.770 | 6.724 | 6.770 | 16,383 | +0.01(+0.15%) |
May 19, 2011 | 6.770 | 6.770 | 6.729 | 6.760 | 17,767 | +0.03(+0.43%) |
May 18, 2011 | 6.736 | 6.751 | 6.726 | 6.731 | 6,894 | -0.03(-0.44%) |
May 17, 2011 | 6.731 | 6.760 | 6.701 | 6.760 | 9,908 | +0.02(+0.37%) |
May 16, 2011 | 6.701 | 6.736 | 6.675 | 6.736 | 30,388 | +0.03(+0.51%) |
May 13, 2011 | 6.701 | 6.726 | 6.694 | 6.702 | 16,713 | +0.01(+0.17%) |
May 12, 2011 | 6.696 | 6.716 | 6.650 | 6.691 | 44,062 | +0.01(+0.08%) |
May 11, 2011 | 6.781 | 6.811 | 6.595 | 6.685 | 135,823 | -0.10(-1.41%) |
May 10, 2011 | 6.776 | 6.781 | 6.766 | 6.781 | 10,356 | -0.02(-0.29%) |
May 09, 2011 | 6.801 | 6.801 | 6.766 | 6.801 | 12,880 | +0.02(+0.30%) |
May 06, 2011 | 6.746 | 6.781 | 6.731 | 6.781 | 14,161 | +0.05(+0.67%) |
May 05, 2011 | 6.721 | 6.756 | 6.711 | 6.736 | 14,623 | +0.01(+0.07%) |
May 04, 2011 | 6.736 | 6.761 | 6.716 | 6.731 | 6,402 | +0.02(+0.22%) |
May 03, 2011 | 6.741 | 6.741 | 6.706 | 6.716 | 4,973 | -0.03(-0.37%) |