Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.040 | 6.080 | 5.960 | 6.070 | 169,054 | +0.05(+0.83%) |
Apr 27, 2012 | 5.960 | 6.040 | 5.920 | 6.020 | 262,596 | +0.08(+1.35%) |
Apr 26, 2012 | 5.920 | 6.010 | 5.920 | 5.940 | 92,490 | -0.01(-0.17%) |
Apr 25, 2012 | 5.950 | 6.090 | 5.880 | 5.950 | 123,302 | +0.00(+0.00%) |
Apr 24, 2012 | 5.840 | 5.990 | 5.840 | 5.950 | 140,977 | +0.10(+1.71%) |
Apr 23, 2012 | 6.000 | 6.060 | 5.780 | 5.850 | 233,625 | -0.24(-3.94%) |
Apr 20, 2012 | 6.170 | 6.170 | 6.050 | 6.090 | 179,628 | -0.01(-0.16%) |
Apr 19, 2012 | 6.090 | 6.130 | 6.030 | 6.100 | 137,132 | +0.00(+0.00%) |
Apr 18, 2012 | 6.170 | 6.170 | 5.990 | 6.100 | 136,750 | -0.13(-2.09%) |
Apr 17, 2012 | 6.160 | 6.250 | 6.160 | 6.230 | 153,616 | +0.08(+1.30%) |
Apr 16, 2012 | 6.220 | 6.270 | 6.110 | 6.150 | 863,426 | -0.06(-0.97%) |
Apr 13, 2012 | 6.260 | 6.270 | 6.210 | 6.210 | 134,517 | -0.09(-1.43%) |
Apr 12, 2012 | 6.420 | 6.470 | 6.290 | 6.300 | 113,556 | -0.15(-2.33%) |
Apr 11, 2012 | 6.370 | 6.460 | 6.290 | 6.450 | 101,987 | +0.13(+2.06%) |
Apr 10, 2012 | 6.370 | 6.420 | 6.210 | 6.320 | 157,140 | -0.08(-1.25%) |
Apr 09, 2012 | 6.360 | 6.500 | 6.340 | 6.400 | 89,278 | -0.07(-1.08%) |
Apr 05, 2012 | 6.230 | 6.500 | 6.230 | 6.470 | 67,558 | +0.20(+3.19%) |
Apr 04, 2012 | 6.410 | 6.420 | 6.260 | 6.270 | 118,013 | -0.20(-3.09%) |
Apr 03, 2012 | 6.580 | 6.580 | 6.430 | 6.470 | 85,177 | -0.15(-2.27%) |
Apr 02, 2012 | 6.280 | 6.630 | 6.240 | 6.620 | 135,326 | +0.30(+4.75%) |
Mar 30, 2012 | 6.570 | 6.570 | 6.310 | 6.320 | 87,356 | -0.20(-3.07%) |
Mar 29, 2012 | 6.510 | 6.570 | 6.480 | 6.520 | 46,451 | -0.03(-0.46%) |
Mar 28, 2012 | 6.560 | 6.560 | 6.440 | 6.550 | 58,548 | +0.01(+0.15%) |
Mar 27, 2012 | 6.570 | 6.600 | 6.474 | 6.540 | 89,786 | -0.02(-0.30%) |
Mar 26, 2012 | 6.580 | 6.600 | 6.500 | 6.560 | 117,234 | +0.01(+0.15%) |
Mar 23, 2012 | 6.480 | 6.570 | 6.462 | 6.550 | 125,274 | +0.04(+0.61%) |
Mar 22, 2012 | 6.360 | 6.510 | 6.360 | 6.510 | 163,974 | +0.08(+1.24%) |
Mar 21, 2012 | 6.650 | 6.660 | 6.400 | 6.430 | 70,094 | -0.19(-2.87%) |
Mar 20, 2012 | 6.640 | 6.700 | 6.610 | 6.620 | 70,096 | -0.08(-1.19%) |
Mar 19, 2012 | 6.610 | 6.730 | 6.530 | 6.700 | 75,548 | +0.05(+0.75%) |
Mar 16, 2012 | 6.600 | 6.650 | 6.430 | 6.650 | 228,022 | +0.07(+1.06%) |
Mar 15, 2012 | 6.570 | 6.600 | 6.500 | 6.580 | 80,950 | +0.00(+0.00%) |
Mar 14, 2012 | 6.700 | 6.700 | 6.510 | 6.580 | 58,003 | -0.15(-2.23%) |
Mar 13, 2012 | 6.640 | 6.740 | 6.580 | 6.730 | 75,512 | +0.13(+1.97%) |
Mar 12, 2012 | 6.620 | 6.720 | 6.590 | 6.600 | 32,972 | -0.04(-0.60%) |
Mar 09, 2012 | 6.610 | 6.750 | 6.560 | 6.640 | 78,520 | +0.01(+0.15%) |
Mar 08, 2012 | 6.750 | 6.750 | 6.550 | 6.630 | 54,873 | -0.10(-1.49%) |
Mar 07, 2012 | 6.520 | 6.750 | 6.500 | 6.730 | 175,514 | +0.22(+3.38%) |
Mar 06, 2012 | 6.540 | 6.580 | 6.495 | 6.510 | 112,408 | -0.10(-1.51%) |
Mar 05, 2012 | 6.550 | 6.720 | 6.510 | 6.610 | 77,931 | +0.06(+0.92%) |
Mar 02, 2012 | 6.720 | 6.755 | 6.480 | 6.550 | 209,387 | -0.16(-2.38%) |
Mar 01, 2012 | 6.550 | 6.730 | 6.540 | 6.710 | 299,297 | +0.21(+3.23%) |
Feb 29, 2012 | 6.530 | 6.620 | 6.390 | 6.500 | 121,294 | +0.01(+0.15%) |
Feb 28, 2012 | 6.610 | 6.610 | 6.480 | 6.490 | 175,134 | -0.10(-1.52%) |
Feb 27, 2012 | 6.690 | 6.690 | 6.470 | 6.590 | 116,173 | -0.17(-2.51%) |
Feb 24, 2012 | 6.770 | 6.770 | 6.660 | 6.760 | 67,927 | +0.01(+0.15%) |
Feb 23, 2012 | 6.730 | 6.790 | 6.660 | 6.750 | 101,331 | +0.05(+0.75%) |
Feb 22, 2012 | 6.690 | 6.720 | 6.545 | 6.700 | 156,816 | -0.01(-0.15%) |
Feb 21, 2012 | 6.690 | 6.790 | 6.620 | 6.710 | 71,075 | +0.02(+0.30%) |
Feb 17, 2012 | 6.640 | 6.720 | 6.540 | 6.690 | 93,594 | +0.09(+1.36%) |
Feb 16, 2012 | 6.350 | 6.720 | 6.221 | 6.600 | 182,758 | +0.03(+0.46%) |
Feb 15, 2012 | 6.580 | 6.610 | 6.510 | 6.570 | 115,132 | +0.01(+0.15%) |
Feb 14, 2012 | 6.580 | 6.580 | 6.470 | 6.560 | 71,383 | -0.07(-1.06%) |
Feb 13, 2012 | 6.580 | 6.700 | 6.520 | 6.630 | 107,935 | +0.07(+1.07%) |
Feb 10, 2012 | 6.470 | 6.560 | 6.460 | 6.560 | 79,138 | +0.06(+0.92%) |
Feb 09, 2012 | 6.500 | 6.520 | 6.460 | 6.500 | 119,330 | -0.01(-0.15%) |
Feb 08, 2012 | 6.490 | 6.550 | 6.468 | 6.510 | 89,054 | +0.01(+0.15%) |
Feb 07, 2012 | 6.490 | 6.540 | 6.460 | 6.500 | 55,272 | -0.04(-0.61%) |
Feb 06, 2012 | 6.500 | 6.550 | 6.480 | 6.540 | 43,905 | -0.01(-0.15%) |
Feb 03, 2012 | 6.550 | 6.650 | 6.470 | 6.550 | 131,583 | +0.06(+0.92%) |
Feb 02, 2012 | 6.450 | 6.500 | 6.370 | 6.490 | 67,266 | +0.05(+0.78%) |
Feb 01, 2012 | 6.280 | 6.470 | 6.270 | 6.440 | 121,767 | +0.17(+2.71%) |
Jan 31, 2012 | 6.230 | 6.310 | 6.180 | 6.270 | 78,390 | +0.04(+0.64%) |
Jan 30, 2012 | 6.170 | 6.275 | 6.140 | 6.230 | 121,532 | +0.01(+0.16%) |
Jan 27, 2012 | 6.080 | 6.240 | 6.060 | 6.220 | 66,503 | +0.13(+2.13%) |
Jan 26, 2012 | 6.120 | 6.200 | 6.049 | 6.090 | 172,027 | -0.03(-0.49%) |
Jan 25, 2012 | 6.180 | 6.240 | 6.060 | 6.120 | 129,843 | -0.08(-1.29%) |
Jan 24, 2012 | 6.070 | 6.240 | 6.060 | 6.200 | 122,849 | +0.11(+1.81%) |
Jan 23, 2012 | 6.140 | 6.170 | 6.070 | 6.090 | 81,212 | -0.07(-1.14%) |
Jan 20, 2012 | 6.090 | 6.210 | 6.090 | 6.160 | 83,755 | +0.05(+0.82%) |
Jan 19, 2012 | 6.130 | 6.170 | 6.030 | 6.110 | 119,920 | -0.01(-0.16%) |
Jan 18, 2012 | 6.110 | 6.123 | 6.055 | 6.120 | 97,876 | -0.01(-0.16%) |
Jan 17, 2012 | 6.120 | 6.190 | 6.085 | 6.130 | 134,553 | +0.04(+0.66%) |
Jan 13, 2012 | 5.950 | 6.130 | 5.930 | 6.090 | 177,522 | +0.07(+1.16%) |
Jan 12, 2012 | 6.010 | 6.050 | 5.965 | 6.020 | 239,419 | +0.02(+0.33%) |
Jan 11, 2012 | 5.960 | 6.010 | 5.940 | 6.000 | 240,413 | +0.00(+0.00%) |
Jan 10, 2012 | 5.970 | 6.020 | 5.870 | 6.000 | 794,078 | +0.10(+1.69%) |
Jan 09, 2012 | 6.010 | 6.020 | 5.880 | 5.900 | 306,960 | -0.06(-1.01%) |
Jan 06, 2012 | 6.000 | 6.020 | 5.875 | 5.960 | 106,241 | -0.03(-0.50%) |
Jan 05, 2012 | 5.960 | 6.020 | 5.820 | 5.990 | 92,969 | -0.03(-0.50%) |
Jan 04, 2012 | 6.070 | 6.110 | 5.980 | 6.020 | 150,241 | -0.09(-1.47%) |
Dec 30, 2011 | 6.090 | 6.140 | 6.080 | 6.110 | 99,498 | +0.02(+0.33%) |
Dec 29, 2011 | 6.120 | 6.160 | 6.070 | 6.090 | 106,114 | +0.02(+0.33%) |
Dec 28, 2011 | 6.110 | 6.110 | 6.060 | 6.070 | 90,012 | -0.08(-1.30%) |
Dec 27, 2011 | 6.070 | 6.180 | 6.010 | 6.150 | 50,137 | +0.03(+0.49%) |
Dec 23, 2011 | 6.090 | 6.189 | 6.090 | 6.120 | 174,357 | +0.07(+1.16%) |
Dec 21, 2011 | 5.980 | 6.090 | 5.940 | 6.050 | 160,758 | +0.03(+0.50%) |
Dec 20, 2011 | 5.860 | 6.030 | 5.810 | 6.020 | 181,037 | +0.23(+3.97%) |
Dec 19, 2011 | 6.050 | 6.080 | 5.770 | 5.790 | 200,907 | -0.23(-3.82%) |
Dec 16, 2011 | 6.040 | 6.100 | 5.870 | 6.020 | 216,800 | +0.01(+0.17%) |
Dec 15, 2011 | 6.070 | 6.070 | 5.940 | 6.010 | 125,120 | +0.02(+0.33%) |
Dec 14, 2011 | 5.740 | 6.010 | 5.740 | 5.990 | 494,553 | +0.15(+2.57%) |
Dec 13, 2011 | 6.060 | 6.110 | 5.830 | 5.840 | 153,725 | -0.17(-2.83%) |
Dec 12, 2011 | 5.960 | 6.030 | 5.880 | 6.010 | 111,845 | +0.00(+0.00%) |
Dec 09, 2011 | 5.950 | 6.090 | 5.860 | 6.010 | 145,890 | +0.09(+1.52%) |
Dec 08, 2011 | 6.020 | 6.050 | 5.900 | 5.920 | 166,443 | -0.13(-2.15%) |
Dec 07, 2011 | 6.110 | 6.110 | 6.010 | 6.050 | 134,254 | -0.09(-1.47%) |
Dec 06, 2011 | 6.100 | 6.200 | 6.020 | 6.140 | 92,120 | +0.04(+0.66%) |
Dec 05, 2011 | 6.110 | 6.110 | 5.980 | 6.100 | 186,042 | +0.08(+1.33%) |
Dec 02, 2011 | 6.010 | 6.060 | 5.970 | 6.020 | 88,497 | +0.08(+1.35%) |
Dec 01, 2011 | 6.010 | 6.010 | 5.880 | 5.940 | 126,465 | -0.08(-1.33%) |
Nov 30, 2011 | 6.100 | 6.120 | 6.000 | 6.020 | 378,832 | +0.08(+1.35%) |
Nov 29, 2011 | 6.070 | 6.070 | 5.830 | 5.940 | 341,607 | -0.05(-0.83%) |
Nov 28, 2011 | 5.830 | 6.020 | 5.690 | 5.990 | 314,936 | +0.71(+13.45%) |
Nov 25, 2011 | 5.440 | 5.520 | 5.270 | 5.280 | 59,881 | -0.19(-3.47%) |
Nov 23, 2011 | 5.610 | 5.620 | 5.470 | 5.470 | 141,145 | -0.17(-3.01%) |
Nov 22, 2011 | 5.690 | 5.730 | 5.580 | 5.640 | 100,346 | -0.06(-1.05%) |
Nov 21, 2011 | 5.690 | 5.790 | 5.640 | 5.700 | 115,577 | -0.09(-1.55%) |
Nov 18, 2011 | 5.830 | 5.890 | 5.700 | 5.790 | 119,984 | -0.03(-0.52%) |
Nov 17, 2011 | 5.800 | 5.920 | 5.770 | 5.820 | 142,015 | +0.00(+0.00%) |
Nov 16, 2011 | 5.830 | 5.920 | 5.810 | 5.820 | 138,802 | -0.09(-1.52%) |
Nov 15, 2011 | 5.780 | 5.990 | 5.719 | 5.910 | 299,514 | +0.13(+2.25%) |
Nov 14, 2011 | 5.900 | 5.900 | 5.740 | 5.780 | 265,574 | -0.13(-2.20%) |
Nov 11, 2011 | 6.010 | 6.010 | 5.850 | 5.910 | 181,713 | -0.07(-1.17%) |
Nov 10, 2011 | 6.020 | 6.030 | 5.870 | 5.980 | 179,913 | +0.03(+0.50%) |
Nov 09, 2011 | 6.120 | 6.120 | 5.940 | 5.950 | 183,040 | -0.33(-5.25%) |
Nov 08, 2011 | 6.310 | 6.330 | 6.160 | 6.280 | 160,299 | +0.00(+0.00%) |
Nov 07, 2011 | 6.260 | 6.330 | 6.190 | 6.280 | 145,213 | +0.02(+0.32%) |
Nov 04, 2011 | 6.020 | 6.300 | 5.960 | 6.260 | 417,370 | +0.19(+3.13%) |
Nov 03, 2011 | 6.080 | 6.100 | 5.910 | 6.070 | 265,579 | +0.04(+0.66%) |
Nov 02, 2011 | 6.160 | 6.240 | 5.960 | 6.030 | 353,341 | -0.04(-0.66%) |
Nov 01, 2011 | 6.130 | 6.250 | 6.040 | 6.070 | 276,910 | -0.26(-4.11%) |
Oct 31, 2011 | 6.480 | 6.500 | 6.320 | 6.330 | 236,074 | -0.26(-3.95%) |
Oct 28, 2011 | 6.680 | 6.730 | 6.540 | 6.590 | 195,924 | -0.09(-1.35%) |
Oct 27, 2011 | 6.680 | 6.750 | 6.520 | 6.680 | 368,518 | +0.15(+2.30%) |
Oct 26, 2011 | 6.480 | 6.600 | 6.370 | 6.530 | 243,074 | +0.06(+0.93%) |
Oct 25, 2011 | 6.620 | 6.670 | 6.460 | 6.470 | 203,172 | -0.21(-3.14%) |
Oct 24, 2011 | 6.650 | 6.730 | 6.560 | 6.680 | 230,860 | +0.03(+0.45%) |
Oct 21, 2011 | 6.770 | 6.790 | 6.620 | 6.650 | 190,510 | -0.02(-0.30%) |
Oct 20, 2011 | 6.770 | 6.790 | 6.570 | 6.670 | 151,981 | -0.07(-1.04%) |
Oct 19, 2011 | 6.920 | 6.980 | 6.710 | 6.740 | 175,846 | -0.20(-2.88%) |
Oct 18, 2011 | 6.840 | 6.970 | 6.750 | 6.940 | 196,351 | +0.12(+1.76%) |
Oct 17, 2011 | 6.910 | 6.960 | 6.800 | 6.820 | 483,224 | -0.17(-2.43%) |
Oct 14, 2011 | 7.030 | 7.055 | 6.920 | 6.990 | 118,510 | +0.01(+0.14%) |
Oct 13, 2011 | 6.940 | 7.030 | 6.860 | 6.980 | 141,018 | -0.02(-0.29%) |
Oct 12, 2011 | 6.740 | 7.070 | 6.720 | 7.000 | 300,835 | +0.28(+4.17%) |
Oct 11, 2011 | 6.500 | 6.741 | 6.450 | 6.720 | 601,092 | +0.16(+2.44%) |
Oct 10, 2011 | 6.510 | 6.560 | 6.460 | 6.560 | 254,400 | +0.17(+2.66%) |
Oct 07, 2011 | 6.560 | 6.580 | 6.380 | 6.390 | 202,039 | -0.17(-2.59%) |
Oct 06, 2011 | 6.510 | 6.590 | 6.460 | 6.560 | 149,554 | +0.05(+0.77%) |
Oct 05, 2011 | 6.400 | 6.560 | 6.280 | 6.510 | 228,121 | +0.14(+2.20%) |
Oct 04, 2011 | 6.240 | 6.440 | 6.100 | 6.370 | 495,652 | +0.11(+1.76%) |
Oct 03, 2011 | 6.500 | 6.630 | 6.260 | 6.260 | 216,587 | -0.33(-5.01%) |
Sep 30, 2011 | 6.550 | 6.725 | 6.510 | 6.590 | 187,892 | -0.03(-0.45%) |
Sep 29, 2011 | 6.540 | 6.630 | 6.440 | 6.620 | 215,749 | +0.21(+3.28%) |
Sep 28, 2011 | 6.640 | 6.650 | 6.410 | 6.410 | 262,906 | -0.26(-3.90%) |
Sep 27, 2011 | 6.710 | 6.800 | 6.630 | 6.670 | 186,235 | +0.05(+0.76%) |
Sep 26, 2011 | 6.480 | 6.620 | 6.390 | 6.620 | 119,388 | +0.18(+2.80%) |
Sep 23, 2011 | 6.380 | 6.540 | 6.360 | 6.440 | 192,468 | +0.07(+1.10%) |
Sep 22, 2011 | 6.110 | 6.430 | 6.110 | 6.370 | 422,714 | +0.12(+1.92%) |
Sep 21, 2011 | 6.490 | 6.570 | 6.250 | 6.250 | 134,136 | -0.23(-3.55%) |
Sep 20, 2011 | 6.590 | 6.690 | 6.470 | 6.480 | 146,929 | -0.09(-1.37%) |
Sep 19, 2011 | 6.600 | 6.630 | 6.510 | 6.570 | 130,447 | -0.13(-1.94%) |
Sep 16, 2011 | 6.740 | 6.870 | 6.670 | 6.700 | 265,423 | +0.00(+0.00%) |
Sep 15, 2011 | 6.760 | 6.780 | 6.636 | 6.700 | 144,376 | +0.02(+0.30%) |
Sep 14, 2011 | 6.750 | 6.780 | 6.630 | 6.680 | 189,562 | +0.00(+0.00%) |
Sep 13, 2011 | 6.610 | 6.690 | 6.560 | 6.680 | 181,515 | +0.10(+1.52%) |
Sep 12, 2011 | 6.450 | 6.610 | 6.450 | 6.580 | 160,346 | +0.01(+0.15%) |
Sep 09, 2011 | 6.550 | 6.630 | 6.500 | 6.570 | 280,220 | -0.04(-0.61%) |
Sep 08, 2011 | 6.570 | 6.660 | 6.570 | 6.610 | 182,907 | -0.02(-0.30%) |
Sep 07, 2011 | 6.700 | 6.710 | 6.580 | 6.630 | 550,877 | +0.04(+0.61%) |
Sep 06, 2011 | 6.430 | 6.620 | 6.400 | 6.590 | 232,566 | +0.01(+0.15%) |
Sep 02, 2011 | 6.580 | 6.730 | 6.530 | 6.580 | 265,320 | -0.14(-2.08%) |
Sep 01, 2011 | 6.800 | 6.890 | 6.670 | 6.720 | 211,566 | -0.09(-1.32%) |
Aug 31, 2011 | 6.900 | 6.930 | 6.790 | 6.810 | 210,900 | -0.06(-0.87%) |
Aug 30, 2011 | 6.970 | 7.030 | 6.810 | 6.870 | 438,661 | -0.16(-2.28%) |
Aug 29, 2011 | 6.880 | 7.030 | 6.791 | 7.030 | 111,137 | +0.22(+3.23%) |
Aug 26, 2011 | 6.720 | 6.940 | 6.650 | 6.810 | 126,917 | +0.04(+0.59%) |
Aug 25, 2011 | 7.040 | 7.100 | 6.760 | 6.770 | 171,938 | -0.23(-3.29%) |
Aug 24, 2011 | 6.930 | 7.000 | 6.850 | 7.000 | 90,156 | +0.08(+1.16%) |
Aug 23, 2011 | 6.690 | 6.940 | 6.660 | 6.920 | 208,267 | +0.23(+3.44%) |
Aug 22, 2011 | 6.710 | 6.780 | 6.620 | 6.690 | 277,218 | +0.06(+0.90%) |
Aug 19, 2011 | 6.540 | 6.765 | 6.540 | 6.630 | 324,980 | -0.01(-0.15%) |
Aug 18, 2011 | 6.660 | 6.760 | 6.560 | 6.640 | 369,200 | -0.22(-3.21%) |
Aug 17, 2011 | 6.770 | 6.860 | 6.710 | 6.860 | 185,940 | +0.14(+2.08%) |
Aug 16, 2011 | 6.710 | 6.835 | 6.630 | 6.720 | 209,561 | -0.08(-1.18%) |
Aug 15, 2011 | 6.440 | 6.820 | 6.380 | 6.800 | 1,114,357 | +0.42(+6.58%) |
Aug 12, 2011 | 6.440 | 6.530 | 6.340 | 6.380 | 448,699 | -0.04(-0.62%) |
Aug 11, 2011 | 6.430 | 6.560 | 6.360 | 6.420 | 406,443 | +0.01(+0.16%) |
Aug 10, 2011 | 6.690 | 6.750 | 6.380 | 6.410 | 254,453 | -0.49(-7.10%) |
Aug 09, 2011 | 6.760 | 6.900 | 6.270 | 6.900 | 399,604 | +0.44(+6.81%) |
Aug 08, 2011 | 6.760 | 6.920 | 6.450 | 6.460 | 353,154 | -0.43(-6.24%) |
Aug 05, 2011 | 6.960 | 7.030 | 6.700 | 6.890 | 205,165 | -0.01(-0.14%) |
Aug 04, 2011 | 7.190 | 7.210 | 6.900 | 6.900 | 417,398 | -0.37(-5.09%) |
Aug 03, 2011 | 7.400 | 7.470 | 7.250 | 7.270 | 1,217,296 | -0.13(-1.76%) |
Aug 02, 2011 | 7.400 | 7.520 | 7.370 | 7.400 | 576,095 | -0.06(-0.80%) |
Aug 01, 2011 | 7.510 | 7.510 | 7.330 | 7.460 | 271,059 | +0.00(+0.00%) |
Jul 29, 2011 | 7.410 | 7.510 | 7.340 | 7.460 | 95,197 | +0.00(+0.00%) |
Jul 28, 2011 | 7.260 | 7.470 | 7.150 | 7.460 | 196,150 | +0.09(+1.22%) |
Jul 27, 2011 | 7.350 | 7.500 | 7.310 | 7.370 | 250,199 | +0.17(+2.36%) |
Jul 26, 2011 | 7.250 | 7.290 | 7.170 | 7.200 | 142,269 | -0.06(-0.83%) |
Jul 25, 2011 | 7.180 | 7.400 | 7.080 | 7.260 | 179,851 | -0.05(-0.68%) |
Jul 22, 2011 | 7.370 | 7.400 | 7.310 | 7.310 | 59,403 | -0.04(-0.54%) |
Jul 21, 2011 | 7.490 | 7.530 | 7.340 | 7.350 | 185,193 | -0.10(-1.34%) |
Jul 20, 2011 | 7.490 | 7.500 | 7.370 | 7.450 | 109,333 | -0.05(-0.67%) |
Jul 19, 2011 | 7.390 | 7.500 | 7.330 | 7.500 | 131,162 | +0.14(+1.90%) |
Jul 18, 2011 | 7.400 | 7.420 | 7.280 | 7.360 | 93,414 | -0.09(-1.21%) |
Jul 15, 2011 | 7.370 | 7.490 | 7.370 | 7.450 | 135,552 | +0.08(+1.09%) |
Jul 14, 2011 | 7.520 | 7.520 | 7.340 | 7.370 | 102,934 | -0.13(-1.73%) |
Jul 13, 2011 | 7.500 | 7.600 | 7.460 | 7.500 | 232,060 | +0.02(+0.27%) |
Jul 12, 2011 | 7.450 | 7.560 | 7.430 | 7.480 | 147,397 | -0.01(-0.13%) |
Jul 11, 2011 | 7.550 | 7.620 | 7.460 | 7.490 | 178,887 | -0.12(-1.58%) |
Jul 08, 2011 | 7.530 | 7.660 | 7.530 | 7.610 | 110,192 | -0.01(-0.13%) |
Jul 07, 2011 | 7.540 | 7.730 | 7.530 | 7.620 | 149,382 | +0.12(+1.60%) |
Jul 06, 2011 | 7.480 | 7.550 | 7.420 | 7.500 | 247,070 | +0.01(+0.13%) |
Jul 05, 2011 | 7.490 | 7.550 | 7.460 | 7.490 | 147,611 | +0.01(+0.13%) |
Jul 01, 2011 | 7.340 | 7.500 | 7.290 | 7.480 | 169,970 | +0.12(+1.63%) |
Jun 30, 2011 | 7.320 | 7.400 | 7.310 | 7.360 | 99,982 | +0.08(+1.10%) |
Jun 29, 2011 | 7.380 | 7.380 | 7.240 | 7.280 | 110,675 | -0.10(-1.36%) |
Jun 28, 2011 | 7.250 | 7.425 | 7.220 | 7.380 | 109,477 | +0.15(+2.07%) |
Jun 27, 2011 | 7.260 | 7.330 | 7.190 | 7.230 | 161,161 | -0.02(-0.28%) |
Jun 24, 2011 | 7.330 | 7.360 | 7.200 | 7.250 | 765,269 | -0.08(-1.09%) |
Jun 23, 2011 | 7.170 | 7.380 | 7.110 | 7.330 | 138,525 | +0.08(+1.10%) |
Jun 22, 2011 | 7.340 | 7.370 | 7.220 | 7.250 | 198,284 | -0.14(-1.89%) |
Jun 21, 2011 | 7.360 | 7.430 | 7.350 | 7.390 | 147,462 | +0.07(+0.96%) |
Jun 20, 2011 | 7.260 | 7.330 | 7.260 | 7.320 | 152,642 | -0.01(-0.14%) |
Jun 17, 2011 | 7.450 | 7.450 | 7.290 | 7.330 | 325,131 | -0.10(-1.35%) |
Jun 16, 2011 | 7.380 | 7.460 | 7.300 | 7.430 | 153,112 | +0.04(+0.54%) |
Jun 15, 2011 | 7.460 | 7.520 | 7.340 | 7.390 | 104,627 | -0.14(-1.86%) |
Jun 14, 2011 | 7.430 | 7.570 | 7.430 | 7.530 | 370,502 | +0.15(+2.03%) |
Jun 13, 2011 | 7.340 | 7.450 | 7.280 | 7.380 | 133,163 | +0.05(+0.68%) |
Jun 10, 2011 | 7.380 | 7.430 | 7.200 | 7.330 | 139,730 | -0.10(-1.35%) |
Jun 09, 2011 | 7.460 | 7.520 | 7.420 | 7.430 | 66,834 | -0.03(-0.40%) |
Jun 08, 2011 | 7.400 | 7.490 | 7.360 | 7.460 | 89,201 | +0.02(+0.27%) |
Jun 07, 2011 | 7.420 | 7.530 | 7.380 | 7.440 | 151,603 | +0.06(+0.81%) |
Jun 06, 2011 | 7.370 | 7.450 | 7.360 | 7.380 | 160,151 | -0.01(-0.14%) |
Jun 03, 2011 | 7.430 | 7.440 | 7.330 | 7.390 | 151,607 | -0.12(-1.60%) |
May 24, 2011 | 7.520 | 7.570 | 7.480 | 7.510 | 164,974 | -0.01(-0.13%) |
May 23, 2011 | 7.390 | 7.580 | 7.380 | 7.520 | 133,248 | +0.00(+0.00%) |
May 20, 2011 | 7.530 | 7.610 | 7.500 | 7.520 | 267,685 | -0.02(-0.27%) |
May 19, 2011 | 7.620 | 7.650 | 7.510 | 7.540 | 136,599 | -0.08(-1.05%) |
May 18, 2011 | 7.490 | 7.640 | 7.360 | 7.620 | 154,027 | +0.12(+1.60%) |
May 17, 2011 | 7.120 | 7.500 | 7.120 | 7.500 | 227,759 | +0.36(+5.04%) |
May 16, 2011 | 7.190 | 7.360 | 7.130 | 7.140 | 214,891 | -0.10(-1.38%) |
May 13, 2011 | 7.330 | 7.360 | 7.180 | 7.240 | 110,229 | -0.11(-1.50%) |
May 12, 2011 | 7.250 | 7.350 | 7.159 | 7.350 | 87,050 | +0.02(+0.27%) |
May 11, 2011 | 7.320 | 7.390 | 7.280 | 7.330 | 134,619 | -0.02(-0.27%) |
May 10, 2011 | 7.210 | 7.355 | 7.190 | 7.350 | 115,893 | +0.19(+2.65%) |
May 09, 2011 | 7.040 | 7.200 | 7.020 | 7.160 | 40,675 | +0.10(+1.42%) |
May 06, 2011 | 7.110 | 7.150 | 7.010 | 7.060 | 203,575 | -0.02(-0.28%) |
May 05, 2011 | 7.080 | 7.260 | 7.030 | 7.080 | 162,036 | -0.08(-1.12%) |
May 04, 2011 | 7.230 | 7.230 | 7.090 | 7.160 | 92,476 | -0.07(-0.97%) |
May 03, 2011 | 7.200 | 7.260 | 7.170 | 7.230 | 90,494 | -0.01(-0.14%) |