Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.700 | 6.710 | 6.630 | 6.675 | 2,194,108 | -0.04(-0.67%) |
Apr 27, 2012 | 6.730 | 6.805 | 6.660 | 6.720 | 2,709,711 | -0.02(-0.30%) |
Apr 26, 2012 | 6.660 | 6.750 | 6.610 | 6.740 | 2,663,531 | +0.04(+0.60%) |
Apr 25, 2012 | 6.640 | 6.710 | 6.585 | 6.700 | 2,654,119 | +0.10(+1.52%) |
Apr 24, 2012 | 6.690 | 6.710 | 6.540 | 6.600 | 3,996,491 | -0.07(-1.05%) |
Apr 23, 2012 | 6.720 | 6.745 | 6.570 | 6.670 | 4,937,973 | -0.12(-1.77%) |
Apr 20, 2012 | 6.860 | 6.880 | 6.780 | 6.790 | 3,410,371 | -0.01(-0.15%) |
Apr 19, 2012 | 6.890 | 6.990 | 6.770 | 6.800 | 3,736,967 | -0.10(-1.45%) |
Apr 18, 2012 | 7.080 | 7.080 | 6.890 | 6.900 | 4,095,074 | -0.18(-2.54%) |
Apr 17, 2012 | 6.930 | 7.150 | 6.909 | 7.080 | 5,071,717 | +0.20(+2.91%) |
Apr 16, 2012 | 6.870 | 6.940 | 6.790 | 6.880 | 3,137,055 | +0.03(+0.44%) |
Apr 13, 2012 | 6.990 | 7.010 | 6.850 | 6.850 | 3,388,987 | -0.18(-2.56%) |
Apr 12, 2012 | 6.940 | 7.170 | 6.880 | 7.030 | 3,321,183 | +0.08(+1.15%) |
Apr 11, 2012 | 6.920 | 6.995 | 6.860 | 6.950 | 2,241,259 | +0.10(+1.46%) |
Apr 10, 2012 | 7.050 | 7.100 | 6.830 | 6.850 | 3,020,843 | -0.21(-2.97%) |
Apr 09, 2012 | 7.120 | 7.190 | 6.980 | 7.060 | 5,212,900 | -0.01(-0.14%) |
Apr 05, 2012 | 7.050 | 7.090 | 7.000 | 7.070 | 1,908,703 | -0.02(-0.28%) |
Apr 04, 2012 | 7.230 | 7.239 | 7.030 | 7.090 | 2,716,244 | -0.21(-2.88%) |
Apr 03, 2012 | 7.210 | 7.400 | 7.161 | 7.300 | 4,336,861 | +0.00(+0.00%) |
Apr 02, 2012 | 7.200 | 7.330 | 7.140 | 7.300 | 3,677,475 | +0.08(+1.11%) |
Mar 30, 2012 | 7.300 | 7.350 | 7.200 | 7.220 | 2,796,291 | -0.06(-0.82%) |
Mar 29, 2012 | 7.280 | 7.300 | 7.140 | 7.280 | 4,165,080 | -0.07(-0.95%) |
Mar 28, 2012 | 7.230 | 7.370 | 7.170 | 7.350 | 5,638,415 | +0.13(+1.80%) |
Mar 27, 2012 | 7.190 | 7.280 | 7.120 | 7.220 | 6,626,082 | -0.01(-0.14%) |
Mar 26, 2012 | 7.110 | 7.260 | 7.100 | 7.230 | 8,362,605 | +0.19(+2.70%) |
Mar 23, 2012 | 7.130 | 7.130 | 7.010 | 7.040 | 3,109,932 | -0.04(-0.64%) |
Mar 22, 2012 | 7.140 | 7.200 | 7.030 | 7.085 | 2,831,203 | -0.08(-1.19%) |
Mar 21, 2012 | 7.220 | 7.280 | 7.130 | 7.170 | 2,870,298 | -0.06(-0.83%) |
Mar 20, 2012 | 7.350 | 7.350 | 7.210 | 7.230 | 2,313,625 | -0.12(-1.63%) |
Mar 19, 2012 | 7.370 | 7.445 | 7.320 | 7.350 | 2,214,732 | -0.04(-0.54%) |
Mar 16, 2012 | 7.390 | 7.430 | 7.320 | 7.390 | 4,235,901 | -0.03(-0.40%) |
Mar 15, 2012 | 7.320 | 7.450 | 7.310 | 7.420 | 2,445,985 | +0.08(+1.09%) |
Mar 14, 2012 | 7.260 | 7.400 | 7.250 | 7.340 | 3,048,906 | +0.00(+0.00%) |
Mar 13, 2012 | 7.190 | 7.340 | 7.145 | 7.340 | 3,175,095 | +0.19(+2.66%) |
Mar 12, 2012 | 7.170 | 7.190 | 7.060 | 7.150 | 2,086,207 | -0.02(-0.28%) |
Mar 09, 2012 | 7.100 | 7.230 | 7.088 | 7.170 | 2,791,676 | +0.11(+1.56%) |
Mar 08, 2012 | 6.880 | 7.105 | 6.850 | 7.060 | 4,901,520 | +0.18(+2.62%) |
Mar 07, 2012 | 6.820 | 6.900 | 6.750 | 6.880 | 6,692,233 | +0.06(+0.88%) |
Mar 06, 2012 | 6.910 | 6.940 | 6.760 | 6.820 | 10,847,495 | -0.17(-2.43%) |
Mar 05, 2012 | 7.230 | 7.250 | 6.955 | 6.990 | 8,013,568 | -0.29(-3.92%) |
Mar 02, 2012 | 7.150 | 7.490 | 7.140 | 7.275 | 11,720,126 | +0.11(+1.46%) |
Mar 01, 2012 | 7.070 | 7.305 | 7.020 | 7.170 | 6,832,603 | +0.12(+1.70%) |
Feb 29, 2012 | 7.090 | 7.135 | 7.000 | 7.050 | 6,863,774 | -0.05(-0.70%) |
Feb 28, 2012 | 7.030 | 7.105 | 7.000 | 7.100 | 6,021,986 | +0.07(+1.00%) |
Feb 27, 2012 | 7.120 | 7.170 | 7.010 | 7.030 | 3,393,678 | -0.14(-1.95%) |
Feb 24, 2012 | 7.250 | 7.370 | 7.155 | 7.170 | 4,044,466 | -0.04(-0.55%) |
Feb 23, 2012 | 6.950 | 7.240 | 6.930 | 7.210 | 5,830,505 | +0.25(+3.59%) |
Feb 22, 2012 | 6.970 | 7.030 | 6.910 | 6.960 | 3,733,772 | -0.04(-0.57%) |
Feb 21, 2012 | 6.900 | 7.040 | 6.890 | 7.000 | 5,085,613 | +0.07(+1.01%) |
Feb 17, 2012 | 6.990 | 7.030 | 6.875 | 6.930 | 4,700,963 | -0.06(-0.86%) |
Feb 16, 2012 | 6.960 | 7.020 | 6.920 | 6.990 | 6,524,167 | +0.07(+1.01%) |
Feb 15, 2012 | 6.990 | 7.040 | 6.890 | 6.920 | 4,559,024 | -0.06(-0.86%) |
Feb 14, 2012 | 6.940 | 6.990 | 6.870 | 6.980 | 6,244,015 | +0.00(+0.00%) |
Feb 13, 2012 | 7.000 | 7.040 | 6.915 | 6.980 | 4,956,713 | +0.02(+0.22%) |
Feb 10, 2012 | 7.000 | 7.080 | 6.940 | 6.965 | 3,746,355 | -0.16(-2.18%) |
Feb 09, 2012 | 6.980 | 7.130 | 6.930 | 7.120 | 7,309,819 | +0.18(+2.59%) |
Feb 08, 2012 | 6.950 | 7.015 | 6.891 | 6.940 | 5,955,973 | -0.03(-0.43%) |
Feb 07, 2012 | 7.100 | 7.120 | 6.930 | 6.970 | 5,043,629 | -0.15(-2.11%) |
Feb 06, 2012 | 7.140 | 7.190 | 7.070 | 7.120 | 3,357,301 | -0.02(-0.28%) |
Feb 03, 2012 | 7.030 | 7.220 | 7.030 | 7.140 | 5,231,230 | +0.15(+2.15%) |
Feb 02, 2012 | 7.070 | 7.080 | 6.940 | 6.990 | 4,152,589 | -0.10(-1.41%) |
Feb 01, 2012 | 6.920 | 7.120 | 6.875 | 7.090 | 6,356,832 | +0.22(+3.20%) |
Jan 31, 2012 | 6.820 | 6.900 | 6.750 | 6.870 | 4,211,209 | +0.11(+1.63%) |
Jan 30, 2012 | 6.690 | 6.810 | 6.670 | 6.760 | 4,764,098 | +0.01(+0.15%) |
Jan 27, 2012 | 6.820 | 6.890 | 6.750 | 6.750 | 4,735,678 | -0.08(-1.17%) |
Jan 26, 2012 | 6.770 | 6.910 | 6.750 | 6.830 | 4,477,776 | +0.07(+1.04%) |
Jan 25, 2012 | 6.780 | 6.820 | 6.600 | 6.760 | 4,509,441 | -0.04(-0.59%) |
Jan 24, 2012 | 6.680 | 6.825 | 6.610 | 6.800 | 4,940,085 | +0.07(+1.04%) |
Jan 23, 2012 | 6.640 | 6.800 | 6.640 | 6.730 | 4,210,805 | +0.01(+0.15%) |
Jan 20, 2012 | 6.610 | 6.840 | 6.520 | 6.720 | 8,898,132 | +0.00(+0.00%) |
Jan 19, 2012 | 6.420 | 6.740 | 6.330 | 6.720 | 10,471,293 | +0.29(+4.51%) |
Jan 18, 2012 | 6.240 | 6.440 | 6.190 | 6.430 | 5,663,561 | +0.22(+3.54%) |
Jan 17, 2012 | 6.250 | 6.330 | 6.170 | 6.210 | 4,389,788 | -0.00(-0.08%) |
Jan 13, 2012 | 6.210 | 6.310 | 6.170 | 6.215 | 3,091,617 | -0.04(-0.72%) |
Jan 12, 2012 | 6.250 | 6.300 | 6.100 | 6.260 | 3,062,751 | +0.06(+0.97%) |
Jan 11, 2012 | 5.980 | 6.210 | 5.970 | 6.200 | 8,055,979 | +0.23(+3.85%) |
Jan 10, 2012 | 5.940 | 6.062 | 5.910 | 5.970 | 12,031,341 | +0.15(+2.58%) |
Jan 09, 2012 | 5.760 | 5.950 | 5.760 | 5.820 | 6,277,757 | +0.07(+1.22%) |
Jan 06, 2012 | 5.820 | 5.870 | 5.750 | 5.750 | 7,013,091 | -0.06(-1.03%) |
Jan 05, 2012 | 5.790 | 5.890 | 5.740 | 5.810 | 7,185,647 | -0.01(-0.17%) |
Jan 04, 2012 | 5.820 | 5.930 | 5.730 | 5.820 | 6,340,114 | +0.16(+2.83%) |
Dec 30, 2011 | 5.700 | 5.735 | 5.660 | 5.660 | 6,756,810 | -0.04(-0.70%) |
Dec 29, 2011 | 5.670 | 5.750 | 5.630 | 5.700 | 6,654,587 | +0.04(+0.62%) |
Dec 28, 2011 | 5.960 | 5.990 | 5.660 | 5.665 | 8,082,705 | -0.26(-4.47%) |
Dec 27, 2011 | 5.900 | 6.050 | 5.897 | 5.930 | 5,071,178 | +0.00(+0.00%) |
Dec 23, 2011 | 5.920 | 6.000 | 5.880 | 5.930 | 5,273,055 | +0.27(+4.77%) |
Dec 21, 2011 | 5.840 | 5.910 | 5.580 | 5.660 | 7,142,143 | -0.21(-3.66%) |
Dec 20, 2011 | 5.820 | 5.970 | 5.820 | 5.875 | 4,953,529 | +0.16(+2.71%) |
Dec 19, 2011 | 5.760 | 5.815 | 5.710 | 5.720 | 3,795,643 | -0.07(-1.21%) |
Dec 16, 2011 | 5.900 | 5.970 | 5.788 | 5.790 | 6,365,778 | -0.09(-1.53%) |
Dec 15, 2011 | 5.840 | 5.920 | 5.840 | 5.880 | 3,876,895 | +0.04(+0.68%) |
Dec 14, 2011 | 5.840 | 5.900 | 5.795 | 5.840 | 4,851,845 | -0.05(-0.85%) |
Dec 13, 2011 | 6.090 | 6.130 | 5.850 | 5.890 | 4,004,070 | -0.17(-2.81%) |
Dec 12, 2011 | 5.850 | 6.090 | 5.820 | 6.060 | 6,698,446 | +0.16(+2.71%) |
Dec 09, 2011 | 5.730 | 5.990 | 5.700 | 5.900 | 5,120,738 | +0.21(+3.69%) |
Dec 08, 2011 | 5.950 | 6.010 | 5.620 | 5.690 | 3,986,476 | -0.33(-5.48%) |
Dec 07, 2011 | 5.940 | 6.090 | 5.910 | 6.020 | 3,405,391 | +0.04(+0.67%) |
Dec 06, 2011 | 6.050 | 6.100 | 5.950 | 5.980 | 3,679,492 | -0.06(-0.99%) |
Dec 05, 2011 | 6.060 | 6.140 | 5.990 | 6.040 | 2,833,117 | +0.11(+1.85%) |
Dec 02, 2011 | 5.980 | 6.060 | 5.910 | 5.930 | 3,533,521 | +0.02(+0.34%) |
Dec 01, 2011 | 5.940 | 5.970 | 5.820 | 5.910 | 4,596,600 | -0.06(-1.01%) |
Nov 30, 2011 | 5.620 | 5.973 | 5.590 | 5.970 | 7,231,283 | +0.45(+8.15%) |
Nov 29, 2011 | 5.660 | 5.670 | 5.450 | 5.520 | 3,419,654 | -0.14(-2.47%) |
Nov 28, 2011 | 5.640 | 5.770 | 5.600 | 5.660 | 4,730,289 | +0.20(+3.66%) |
Nov 25, 2011 | 5.500 | 5.600 | 5.460 | 5.460 | 770,087 | -0.09(-1.62%) |
Nov 23, 2011 | 5.650 | 5.680 | 5.550 | 5.550 | 3,882,606 | -0.13(-2.29%) |
Nov 22, 2011 | 5.710 | 5.800 | 5.600 | 5.680 | 2,746,903 | -0.06(-1.05%) |
Nov 21, 2011 | 5.740 | 5.780 | 5.600 | 5.740 | 3,353,863 | -0.06(-1.03%) |
Nov 18, 2011 | 5.860 | 5.910 | 5.760 | 5.800 | 3,277,239 | -0.08(-1.36%) |
Nov 17, 2011 | 6.180 | 6.220 | 5.875 | 5.880 | 5,031,458 | -0.33(-5.31%) |
Nov 16, 2011 | 6.370 | 6.410 | 6.200 | 6.210 | 5,427,921 | -0.24(-3.72%) |
Nov 15, 2011 | 6.220 | 6.490 | 6.210 | 6.450 | 2,303,117 | +0.22(+3.53%) |
Nov 14, 2011 | 6.310 | 6.350 | 6.210 | 6.230 | 2,248,664 | -0.11(-1.74%) |
Nov 11, 2011 | 6.260 | 6.400 | 6.190 | 6.340 | 1,594,404 | +0.16(+2.59%) |
Nov 10, 2011 | 6.290 | 6.305 | 6.150 | 6.180 | 2,012,568 | +0.00(+0.00%) |
Nov 09, 2011 | 6.480 | 6.490 | 6.180 | 6.180 | 3,410,541 | -0.46(-6.93%) |
Nov 08, 2011 | 6.660 | 6.670 | 6.480 | 6.640 | 3,081,440 | +0.04(+0.61%) |
Nov 07, 2011 | 6.680 | 6.680 | 6.400 | 6.600 | 2,377,741 | -0.08(-1.20%) |
Nov 04, 2011 | 6.640 | 6.705 | 6.525 | 6.680 | 3,791,487 | +0.00(+0.00%) |
Nov 03, 2011 | 6.500 | 6.695 | 6.410 | 6.680 | 3,418,737 | +0.22(+3.41%) |
Nov 02, 2011 | 6.440 | 6.570 | 6.310 | 6.460 | 5,033,466 | +0.08(+1.25%) |
Nov 01, 2011 | 6.350 | 6.500 | 6.260 | 6.380 | 4,696,881 | -0.19(-2.82%) |
Oct 31, 2011 | 6.600 | 6.690 | 6.510 | 6.565 | 3,733,668 | -0.11(-1.72%) |
Oct 28, 2011 | 6.710 | 6.760 | 6.590 | 6.680 | 3,220,714 | -0.07(-1.04%) |
Oct 27, 2011 | 6.690 | 6.780 | 6.580 | 6.750 | 5,424,548 | +0.12(+1.81%) |
Oct 26, 2011 | 6.660 | 6.720 | 6.480 | 6.630 | 4,641,488 | +0.01(+0.23%) |
Oct 25, 2011 | 6.560 | 6.700 | 6.460 | 6.615 | 4,064,009 | -0.04(-0.53%) |
Oct 24, 2011 | 6.570 | 6.690 | 6.570 | 6.650 | 5,063,159 | +0.06(+0.91%) |
Oct 21, 2011 | 6.230 | 6.790 | 6.210 | 6.590 | 16,079,293 | +0.48(+7.86%) |
Oct 20, 2011 | 6.120 | 6.160 | 5.920 | 6.110 | 3,977,857 | +0.01(+0.16%) |
Oct 19, 2011 | 6.430 | 6.490 | 6.070 | 6.100 | 4,051,068 | -0.34(-5.28%) |
Oct 18, 2011 | 6.360 | 6.460 | 6.190 | 6.440 | 2,952,333 | +0.11(+1.74%) |
Oct 17, 2011 | 6.440 | 6.490 | 6.250 | 6.330 | 3,317,756 | -0.15(-2.31%) |
Oct 14, 2011 | 6.430 | 6.480 | 6.330 | 6.480 | 2,568,478 | +0.12(+1.89%) |
Oct 13, 2011 | 6.300 | 6.420 | 6.280 | 6.360 | 2,926,964 | +0.02(+0.32%) |
Oct 12, 2011 | 6.390 | 6.400 | 6.280 | 6.340 | 2,926,021 | +0.03(+0.48%) |
Oct 11, 2011 | 6.300 | 6.350 | 6.210 | 6.310 | 2,361,572 | -0.03(-0.47%) |
Oct 10, 2011 | 6.170 | 6.361 | 6.110 | 6.340 | 3,046,631 | +0.27(+4.45%) |
Oct 07, 2011 | 6.050 | 6.200 | 5.940 | 6.070 | 3,280,706 | +0.03(+0.50%) |
Oct 06, 2011 | 5.985 | 6.050 | 5.870 | 6.040 | 3,418,425 | +0.09(+1.51%) |
Oct 05, 2011 | 5.700 | 5.990 | 5.570 | 5.950 | 5,052,744 | +0.27(+4.75%) |
Oct 04, 2011 | 5.350 | 5.710 | 5.320 | 5.680 | 5,058,815 | +0.26(+4.80%) |
Oct 03, 2011 | 5.640 | 5.680 | 5.351 | 5.420 | 4,367,181 | -0.21(-3.73%) |
Sep 30, 2011 | 5.750 | 5.830 | 5.620 | 5.630 | 3,747,413 | -0.21(-3.60%) |
Sep 29, 2011 | 5.900 | 6.000 | 5.640 | 5.840 | 5,374,912 | +0.05(+0.86%) |
Sep 28, 2011 | 5.900 | 5.990 | 5.750 | 5.790 | 8,012,304 | +0.02(+0.35%) |
Sep 27, 2011 | 5.690 | 5.920 | 5.620 | 5.770 | 9,922,042 | +0.16(+2.85%) |
Sep 26, 2011 | 5.540 | 5.620 | 5.370 | 5.610 | 3,574,978 | +0.11(+2.00%) |
Sep 23, 2011 | 5.390 | 5.630 | 5.350 | 5.500 | 3,452,527 | +0.06(+1.10%) |
Sep 22, 2011 | 5.650 | 5.660 | 5.350 | 5.440 | 5,958,236 | -0.32(-5.56%) |
Sep 21, 2011 | 5.850 | 6.010 | 5.760 | 5.760 | 4,845,349 | -0.11(-1.87%) |
Sep 20, 2011 | 6.030 | 6.065 | 5.850 | 5.870 | 2,726,404 | -0.12(-2.00%) |
Sep 19, 2011 | 5.850 | 5.990 | 5.790 | 5.990 | 3,192,797 | +0.07(+1.18%) |
Sep 16, 2011 | 5.900 | 6.040 | 5.860 | 5.920 | 3,866,695 | +0.00(+0.00%) |
Sep 15, 2011 | 5.870 | 5.960 | 5.830 | 5.920 | 2,276,902 | +0.14(+2.42%) |
Sep 14, 2011 | 5.660 | 5.850 | 5.560 | 5.780 | 2,632,988 | +0.17(+3.03%) |
Sep 13, 2011 | 5.540 | 5.640 | 5.450 | 5.610 | 2,195,522 | +0.10(+1.81%) |
Sep 12, 2011 | 5.310 | 5.510 | 5.300 | 5.510 | 3,154,563 | +0.12(+2.23%) |
Sep 09, 2011 | 5.480 | 5.610 | 5.380 | 5.390 | 4,354,397 | -0.16(-2.80%) |
Sep 08, 2011 | 5.650 | 5.770 | 5.540 | 5.545 | 3,224,652 | -0.13(-2.38%) |
Sep 07, 2011 | 5.490 | 5.700 | 5.490 | 5.680 | 2,960,911 | +0.26(+4.80%) |
Sep 06, 2011 | 5.400 | 5.430 | 5.260 | 5.420 | 3,649,654 | +0.00(+0.00%) |
Sep 02, 2011 | 5.550 | 5.600 | 5.400 | 5.420 | 2,474,192 | -0.24(-4.24%) |
Sep 01, 2011 | 5.830 | 5.895 | 5.660 | 5.660 | 3,970,056 | -0.09(-1.57%) |
Aug 31, 2011 | 5.800 | 5.880 | 5.730 | 5.750 | 4,154,472 | -0.01(-0.17%) |
Aug 30, 2011 | 5.750 | 5.820 | 5.680 | 5.760 | 3,105,835 | -0.04(-0.69%) |
Aug 29, 2011 | 5.570 | 5.800 | 5.500 | 5.800 | 3,096,806 | +0.31(+5.65%) |
Aug 26, 2011 | 5.260 | 5.490 | 5.250 | 5.490 | 3,610,520 | +0.22(+4.17%) |
Aug 25, 2011 | 5.450 | 5.500 | 5.260 | 5.270 | 5,675,486 | -0.15(-2.77%) |
Aug 24, 2011 | 5.360 | 5.440 | 5.250 | 5.420 | 2,642,508 | +0.04(+0.74%) |
Aug 23, 2011 | 5.140 | 5.390 | 5.100 | 5.380 | 4,901,097 | +0.28(+5.49%) |
Aug 22, 2011 | 5.300 | 5.300 | 5.090 | 5.100 | 5,147,290 | -0.05(-0.97%) |
Aug 19, 2011 | 5.090 | 5.275 | 5.090 | 5.150 | 6,235,993 | -0.04(-0.77%) |
Aug 18, 2011 | 5.500 | 5.500 | 5.140 | 5.190 | 8,151,976 | -0.46(-8.14%) |
Aug 17, 2011 | 5.710 | 5.740 | 5.640 | 5.650 | 5,906,996 | -0.05(-0.88%) |
Aug 16, 2011 | 5.650 | 5.780 | 5.610 | 5.700 | 4,997,789 | -0.01(-0.18%) |
Aug 15, 2011 | 5.540 | 5.710 | 5.530 | 5.710 | 10,734,683 | +0.16(+2.88%) |
Aug 12, 2011 | 5.640 | 5.760 | 5.520 | 5.550 | 10,513,893 | +0.01(+0.18%) |
Aug 11, 2011 | 5.210 | 5.690 | 5.200 | 5.540 | 13,137,386 | +0.38(+7.36%) |
Aug 10, 2011 | 5.290 | 5.350 | 5.110 | 5.160 | 9,785,541 | -0.25(-4.62%) |
Aug 09, 2011 | 5.410 | 5.420 | 5.050 | 5.410 | 7,433,574 | +0.24(+4.64%) |
Aug 08, 2011 | 5.460 | 5.560 | 5.090 | 5.170 | 10,438,227 | -0.49(-8.66%) |
Aug 05, 2011 | 5.780 | 5.930 | 5.450 | 5.660 | 8,816,399 | -0.05(-0.88%) |
Aug 04, 2011 | 6.020 | 6.050 | 5.710 | 5.710 | 8,749,179 | -0.38(-6.24%) |
Aug 03, 2011 | 6.080 | 6.115 | 5.800 | 6.090 | 7,824,206 | +0.06(+1.00%) |
Aug 02, 2011 | 6.230 | 6.430 | 6.020 | 6.030 | 5,633,289 | -0.24(-3.83%) |
Aug 01, 2011 | 6.510 | 6.570 | 6.240 | 6.270 | 4,840,779 | -0.18(-2.79%) |
Jul 29, 2011 | 6.430 | 6.550 | 6.310 | 6.450 | 3,331,903 | -0.01(-0.15%) |
Jul 28, 2011 | 6.540 | 6.590 | 6.430 | 6.460 | 2,855,803 | -0.09(-1.37%) |
Jul 27, 2011 | 6.690 | 6.740 | 6.520 | 6.550 | 6,307,211 | -0.17(-2.53%) |
Jul 26, 2011 | 6.750 | 6.849 | 6.700 | 6.720 | 2,734,852 | +0.00(+0.00%) |
Jul 25, 2011 | 6.900 | 6.980 | 6.660 | 6.720 | 7,219,566 | -0.29(-4.14%) |
Jul 22, 2011 | 6.885 | 7.110 | 6.340 | 7.010 | 12,120,693 | +0.60(+9.36%) |
Jul 21, 2011 | 6.310 | 6.450 | 6.230 | 6.410 | 5,167,058 | +0.13(+2.07%) |
Jul 20, 2011 | 6.240 | 6.360 | 6.220 | 6.280 | 2,446,001 | -0.04(-0.63%) |
Jul 19, 2011 | 6.200 | 6.330 | 6.150 | 6.320 | 3,260,866 | +0.17(+2.76%) |
Jul 18, 2011 | 6.090 | 6.170 | 5.980 | 6.150 | 4,230,622 | +0.01(+0.16%) |
Jul 15, 2011 | 6.280 | 6.350 | 6.120 | 6.140 | 4,687,495 | -0.13(-2.07%) |
Jul 14, 2011 | 6.390 | 6.460 | 6.230 | 6.270 | 5,341,168 | -0.13(-2.03%) |
Jul 13, 2011 | 6.310 | 6.490 | 6.240 | 6.400 | 5,185,956 | +0.12(+1.91%) |
Jul 12, 2011 | 6.400 | 6.410 | 6.250 | 6.280 | 4,292,619 | -0.12(-1.88%) |
Jul 11, 2011 | 6.520 | 6.530 | 6.370 | 6.400 | 4,310,541 | -0.19(-2.88%) |
Jul 08, 2011 | 6.550 | 6.660 | 6.480 | 6.590 | 4,862,870 | -0.10(-1.49%) |
Jul 07, 2011 | 6.520 | 6.690 | 6.480 | 6.690 | 5,532,859 | +0.22(+3.40%) |
Jul 06, 2011 | 6.600 | 6.600 | 6.400 | 6.470 | 4,677,500 | -0.08(-1.22%) |
Jul 05, 2011 | 6.470 | 6.690 | 6.470 | 6.550 | 2,683,420 | -0.05(-0.76%) |
Jul 01, 2011 | 6.450 | 6.610 | 6.420 | 6.600 | 3,879,867 | +0.18(+2.80%) |
Jun 30, 2011 | 6.460 | 6.505 | 6.360 | 6.420 | 9,363,562 | -0.02(-0.31%) |
Jun 29, 2011 | 6.330 | 6.500 | 6.250 | 6.440 | 4,952,521 | +0.14(+2.22%) |
Jun 28, 2011 | 6.370 | 6.370 | 6.200 | 6.300 | 8,845,394 | -0.06(-0.94%) |
Jun 27, 2011 | 6.380 | 6.420 | 6.300 | 6.360 | 5,131,411 | -0.04(-0.63%) |
Jun 24, 2011 | 6.400 | 6.470 | 6.340 | 6.400 | 5,730,451 | +0.06(+0.95%) |
Jun 23, 2011 | 6.390 | 6.410 | 6.285 | 6.340 | 9,273,665 | -0.09(-1.40%) |
Jun 22, 2011 | 6.360 | 6.690 | 6.360 | 6.430 | 9,981,459 | +0.02(+0.39%) |
Jun 21, 2011 | 6.280 | 6.450 | 6.230 | 6.405 | 3,788,855 | +0.14(+2.15%) |
Jun 20, 2011 | 6.310 | 6.340 | 6.210 | 6.270 | 6,514,821 | -0.04(-0.56%) |
Jun 17, 2011 | 6.650 | 6.655 | 6.290 | 6.305 | 16,516,910 | -0.29(-4.40%) |
Jun 16, 2011 | 6.770 | 6.800 | 6.530 | 6.595 | 7,234,054 | -0.19(-2.73%) |
Jun 15, 2011 | 6.960 | 6.960 | 6.780 | 6.780 | 3,569,769 | -0.22(-3.21%) |
Jun 14, 2011 | 6.990 | 7.060 | 6.940 | 7.005 | 6,441,753 | +0.08(+1.08%) |
Jun 13, 2011 | 7.010 | 7.060 | 6.890 | 6.930 | 7,175,789 | -0.10(-1.42%) |
Jun 10, 2011 | 6.940 | 7.130 | 6.860 | 7.030 | 9,750,505 | +0.08(+1.15%) |
Jun 09, 2011 | 6.820 | 7.040 | 6.780 | 6.950 | 10,186,458 | +0.18(+2.66%) |
Jun 08, 2011 | 6.820 | 6.920 | 6.760 | 6.770 | 9,852,983 | -0.08(-1.17%) |
Jun 07, 2011 | 6.900 | 7.010 | 6.840 | 6.850 | 9,061,278 | -0.03(-0.36%) |
Jun 06, 2011 | 6.920 | 6.960 | 6.791 | 6.875 | 9,095,712 | -0.00(-0.07%) |
Jun 03, 2011 | 6.990 | 7.020 | 6.860 | 6.880 | 5,591,378 | +0.09(+1.40%) |
May 24, 2011 | 6.800 | 6.900 | 6.780 | 6.785 | 5,955,720 | -0.01(-0.22%) |
May 23, 2011 | 6.670 | 6.855 | 6.650 | 6.800 | 6,302,049 | +0.00(+0.00%) |
May 20, 2011 | 6.730 | 6.870 | 6.670 | 6.800 | 4,987,065 | +0.05(+0.74%) |
May 19, 2011 | 6.750 | 6.770 | 6.590 | 6.750 | 8,654,517 | +0.07(+0.97%) |
May 18, 2011 | 6.700 | 6.830 | 6.610 | 6.685 | 9,966,160 | -0.08(-1.11%) |
May 17, 2011 | 6.830 | 6.830 | 6.630 | 6.760 | 9,993,849 | -0.13(-1.89%) |
May 16, 2011 | 6.920 | 6.960 | 6.880 | 6.890 | 5,731,219 | -0.07(-1.01%) |
May 13, 2011 | 7.050 | 7.060 | 6.960 | 6.960 | 3,873,984 | -0.09(-1.28%) |
May 12, 2011 | 7.000 | 7.070 | 6.960 | 7.050 | 3,567,871 | +0.05(+0.71%) |
May 11, 2011 | 7.040 | 7.120 | 6.980 | 7.000 | 3,884,998 | -0.07(-0.99%) |
May 10, 2011 | 6.940 | 7.080 | 6.940 | 7.070 | 3,164,346 | +0.14(+2.02%) |
May 09, 2011 | 7.020 | 7.090 | 6.920 | 6.930 | 9,823,996 | -0.09(-1.28%) |
May 06, 2011 | 7.000 | 7.140 | 6.980 | 7.020 | 9,288,988 | +0.07(+1.01%) |
May 05, 2011 | 6.820 | 6.995 | 6.820 | 6.950 | 7,000,785 | +0.10(+1.46%) |
May 04, 2011 | 6.890 | 7.000 | 6.830 | 6.850 | 8,176,390 | -0.06(-0.87%) |
May 03, 2011 | 7.010 | 7.030 | 6.850 | 6.910 | 8,642,602 | -0.08(-1.14%) |