Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.470 | 7.485 | 7.460 | 7.469 | 38,671 | +0.01(+0.13%) |
May 30, 2012 | 7.475 | 7.490 | 7.450 | 7.460 | 129,493 | -0.00(-0.07%) |
May 29, 2012 | 7.450 | 7.485 | 7.435 | 7.465 | 71,618 | +0.01(+0.20%) |
May 25, 2012 | 7.395 | 7.450 | 7.395 | 7.450 | 46,231 | +0.06(+0.81%) |
May 24, 2012 | 7.346 | 7.415 | 7.346 | 7.391 | 84,210 | +0.05(+0.68%) |
May 23, 2012 | 7.415 | 7.415 | 7.331 | 7.341 | 72,441 | -0.04(-0.50%) |
May 22, 2012 | 7.395 | 7.413 | 7.373 | 7.378 | 32,600 | -0.00(-0.04%) |
May 21, 2012 | 7.371 | 7.405 | 7.311 | 7.381 | 106,236 | +0.02(+0.27%) |
May 18, 2012 | 7.400 | 7.410 | 7.351 | 7.361 | 61,058 | -0.02(-0.34%) |
May 17, 2012 | 7.500 | 7.515 | 7.351 | 7.386 | 148,868 | -0.13(-1.72%) |
May 16, 2012 | 7.515 | 7.544 | 7.500 | 7.515 | 52,138 | -0.00(-0.07%) |
May 15, 2012 | 7.520 | 7.535 | 7.505 | 7.520 | 64,803 | +0.02(+0.26%) |
May 14, 2012 | 7.679 | 7.679 | 7.485 | 7.500 | 304,932 | -0.16(-2.14%) |
May 11, 2012 | 7.713 | 7.713 | 7.629 | 7.664 | 110,195 | +0.01(+0.13%) |
May 10, 2012 | 7.659 | 7.669 | 7.644 | 7.654 | 64,285 | -0.02(-0.32%) |
May 09, 2012 | 7.619 | 7.684 | 7.614 | 7.679 | 114,902 | +0.10(+1.32%) |
May 08, 2012 | 7.559 | 7.589 | 7.559 | 7.579 | 62,535 | +0.01(+0.20%) |
May 07, 2012 | 7.559 | 7.608 | 7.559 | 7.564 | 80,397 | +0.00(+0.00%) |
May 04, 2012 | 7.554 | 7.598 | 7.529 | 7.564 | 88,409 | -0.02(-0.26%) |
May 03, 2012 | 7.544 | 7.603 | 7.544 | 7.584 | 70,103 | -0.00(-0.07%) |
May 02, 2012 | 7.584 | 7.589 | 7.559 | 7.589 | 64,138 | +0.00(+0.07%) |
May 01, 2012 | 7.559 | 7.584 | 7.559 | 7.584 | 71,957 | +0.03(+0.46%) |
Apr 30, 2012 | 7.554 | 7.559 | 7.549 | 7.549 | 46,858 | -0.01(-0.13%) |
Apr 27, 2012 | 7.529 | 7.559 | 7.519 | 7.559 | 23,669 | +0.06(+0.86%) |
Apr 26, 2012 | 7.514 | 7.544 | 7.475 | 7.495 | 102,752 | -0.03(-0.39%) |
Apr 25, 2012 | 7.529 | 7.554 | 7.509 | 7.524 | 71,248 | -0.01(-0.13%) |
Apr 24, 2012 | 7.480 | 7.534 | 7.450 | 7.534 | 86,287 | +0.05(+0.73%) |
Apr 23, 2012 | 7.475 | 7.480 | 7.425 | 7.480 | 51,452 | +0.01(+0.13%) |
Apr 20, 2012 | 7.465 | 7.470 | 7.435 | 7.470 | 26,311 | +0.00(+0.07%) |
Apr 19, 2012 | 7.465 | 7.490 | 7.455 | 7.465 | 35,666 | +0.00(+0.07%) |
Apr 18, 2012 | 7.480 | 7.480 | 7.421 | 7.460 | 99,713 | -0.04(-0.53%) |
Apr 17, 2012 | 7.356 | 7.509 | 7.351 | 7.500 | 107,960 | +0.13(+1.81%) |
Apr 16, 2012 | 7.366 | 7.411 | 7.346 | 7.366 | 108,925 | +0.04(+0.55%) |
Apr 13, 2012 | 7.337 | 7.356 | 7.317 | 7.326 | 51,262 | -0.05(-0.68%) |
Apr 12, 2012 | 7.396 | 7.396 | 7.361 | 7.376 | 53,825 | +0.00(+0.00%) |
Apr 11, 2012 | 7.341 | 7.406 | 7.337 | 7.376 | 53,167 | +0.02(+0.24%) |
Apr 10, 2012 | 7.346 | 7.386 | 7.327 | 7.359 | 73,924 | +0.00(+0.04%) |
Apr 09, 2012 | 7.282 | 7.380 | 7.272 | 7.356 | 124,938 | +0.06(+0.81%) |
Apr 05, 2012 | 7.282 | 7.311 | 7.272 | 7.297 | 50,866 | +0.01(+0.13%) |
Apr 04, 2012 | 7.213 | 7.356 | 7.213 | 7.287 | 217,833 | +0.06(+0.82%) |
Apr 03, 2012 | 7.159 | 7.238 | 7.139 | 7.228 | 62,866 | +0.09(+1.24%) |
Apr 02, 2012 | 7.164 | 7.198 | 7.139 | 7.139 | 64,199 | +0.00(+0.07%) |
Mar 30, 2012 | 7.115 | 7.154 | 7.115 | 7.135 | 92,266 | -0.02(-0.34%) |
Mar 29, 2012 | 7.213 | 7.223 | 7.135 | 7.159 | 67,025 | -0.06(-0.88%) |
Mar 28, 2012 | 7.194 | 7.262 | 7.194 | 7.223 | 60,104 | +0.05(+0.75%) |
Mar 27, 2012 | 7.125 | 7.208 | 7.056 | 7.169 | 111,728 | +0.04(+0.62%) |
Mar 26, 2012 | 7.130 | 7.139 | 7.095 | 7.125 | 235,398 | +0.00(+0.00%) |
Mar 23, 2012 | 7.090 | 7.149 | 7.090 | 7.125 | 235,769 | +0.03(+0.49%) |
Mar 22, 2012 | 7.110 | 7.169 | 7.090 | 7.090 | 132,908 | -0.03(-0.41%) |
Mar 21, 2012 | 7.046 | 7.120 | 7.046 | 7.120 | 96,438 | +0.06(+0.91%) |
Mar 20, 2012 | 6.968 | 7.085 | 6.963 | 7.056 | 78,711 | +0.11(+1.63%) |
Mar 19, 2012 | 6.889 | 7.017 | 6.843 | 6.943 | 161,009 | +0.03(+0.50%) |
Mar 16, 2012 | 7.061 | 7.061 | 6.854 | 6.909 | 323,421 | -0.15(-2.09%) |
Mar 15, 2012 | 7.135 | 7.135 | 7.031 | 7.056 | 193,511 | -0.11(-1.58%) |
Mar 14, 2012 | 7.253 | 7.267 | 7.141 | 7.169 | 161,286 | -0.11(-1.49%) |
Mar 13, 2012 | 7.248 | 7.277 | 7.213 | 7.277 | 72,290 | +0.00(+0.00%) |
Mar 12, 2012 | 7.272 | 7.326 | 7.253 | 7.277 | 70,103 | +0.00(+0.07%) |
Mar 09, 2012 | 7.253 | 7.302 | 7.253 | 7.272 | 32,070 | +0.05(+0.68%) |
Mar 08, 2012 | 7.257 | 7.282 | 7.218 | 7.223 | 69,559 | -0.03(-0.47%) |
Mar 07, 2012 | 7.232 | 7.281 | 7.232 | 7.257 | 87,899 | +0.03(+0.47%) |
Mar 06, 2012 | 7.237 | 7.262 | 7.223 | 7.223 | 142,718 | -0.01(-0.14%) |
Mar 05, 2012 | 7.237 | 7.262 | 7.224 | 7.232 | 56,188 | +0.01(+0.20%) |
Mar 02, 2012 | 7.203 | 7.271 | 7.203 | 7.218 | 111,057 | -0.01(-0.20%) |
Mar 01, 2012 | 7.223 | 7.262 | 7.214 | 7.232 | 76,038 | +0.04(+0.54%) |
Feb 29, 2012 | 7.184 | 7.208 | 7.183 | 7.193 | 72,078 | -0.01(-0.14%) |
Feb 28, 2012 | 7.198 | 7.232 | 7.169 | 7.203 | 119,898 | +0.03(+0.41%) |
Feb 27, 2012 | 7.159 | 7.197 | 7.120 | 7.174 | 96,197 | +0.05(+0.69%) |
Feb 24, 2012 | 7.100 | 7.159 | 7.100 | 7.125 | 117,481 | +0.05(+0.69%) |
Feb 23, 2012 | 7.081 | 7.110 | 7.066 | 7.076 | 65,065 | +0.01(+0.14%) |
Feb 22, 2012 | 7.140 | 7.149 | 7.061 | 7.066 | 96,389 | -0.08(-1.09%) |
Feb 21, 2012 | 7.047 | 7.199 | 7.027 | 7.144 | 149,349 | +0.13(+1.88%) |
Feb 17, 2012 | 7.022 | 7.047 | 6.939 | 7.012 | 306,783 | -0.06(-0.83%) |
Feb 16, 2012 | 7.281 | 7.291 | 7.042 | 7.071 | 319,794 | -0.22(-3.00%) |
Feb 15, 2012 | 7.355 | 7.355 | 7.286 | 7.290 | 119,730 | -0.05(-0.61%) |
Feb 14, 2012 | 7.345 | 7.374 | 7.330 | 7.335 | 76,998 | -0.00(-0.07%) |
Feb 13, 2012 | 7.403 | 7.413 | 7.325 | 7.340 | 130,559 | -0.06(-0.86%) |
Feb 10, 2012 | 7.462 | 7.477 | 7.394 | 7.403 | 56,594 | -0.06(-0.85%) |
Feb 09, 2012 | 7.491 | 7.521 | 7.452 | 7.467 | 60,089 | -0.04(-0.51%) |
Feb 08, 2012 | 7.442 | 7.515 | 7.413 | 7.505 | 65,673 | +0.05(+0.72%) |
Feb 07, 2012 | 7.418 | 7.452 | 7.408 | 7.452 | 65,745 | +0.03(+0.46%) |
Feb 06, 2012 | 7.398 | 7.423 | 7.360 | 7.418 | 126,882 | +0.03(+0.39%) |
Feb 03, 2012 | 7.340 | 7.398 | 7.335 | 7.389 | 129,079 | +0.03(+0.35%) |
Feb 02, 2012 | 7.403 | 7.408 | 7.335 | 7.363 | 146,981 | -0.02(-0.22%) |
Feb 01, 2012 | 7.335 | 7.379 | 7.321 | 7.379 | 139,448 | +0.07(+0.93%) |
Jan 31, 2012 | 7.282 | 7.316 | 7.282 | 7.311 | 131,900 | +0.05(+0.67%) |
Jan 30, 2012 | 7.267 | 7.292 | 7.262 | 7.262 | 176,111 | -0.00(-0.07%) |
Jan 27, 2012 | 7.233 | 7.267 | 7.214 | 7.267 | 177,940 | +0.04(+0.61%) |
Jan 26, 2012 | 7.219 | 7.243 | 7.175 | 7.223 | 191,025 | +0.00(+0.07%) |
Jan 25, 2012 | 7.214 | 7.219 | 7.194 | 7.219 | 60,493 | +0.04(+0.54%) |
Jan 24, 2012 | 7.219 | 7.219 | 7.168 | 7.180 | 56,811 | -0.04(-0.54%) |
Jan 23, 2012 | 7.141 | 7.219 | 7.141 | 7.219 | 40,902 | +0.08(+1.16%) |
Jan 20, 2012 | 7.209 | 7.243 | 7.131 | 7.136 | 95,080 | -0.11(-1.48%) |
Jan 19, 2012 | 7.209 | 7.243 | 7.160 | 7.243 | 122,745 | +0.02(+0.34%) |
Jan 18, 2012 | 7.277 | 7.277 | 7.112 | 7.219 | 125,270 | -0.07(-1.00%) |
Jan 17, 2012 | 7.180 | 7.292 | 7.151 | 7.292 | 180,009 | +0.15(+2.04%) |
Jan 13, 2012 | 7.087 | 7.155 | 7.082 | 7.146 | 107,251 | +0.08(+1.10%) |
Jan 12, 2012 | 7.087 | 7.107 | 7.068 | 7.068 | 48,843 | -0.01(-0.14%) |
Jan 11, 2012 | 7.078 | 7.107 | 7.059 | 7.078 | 69,627 | +0.01(+0.08%) |
Jan 10, 2012 | 7.121 | 7.127 | 7.036 | 7.072 | 121,842 | -0.05(-0.68%) |
Jan 09, 2012 | 6.995 | 7.188 | 6.995 | 7.121 | 175,685 | +0.14(+1.94%) |
Jan 06, 2012 | 6.971 | 6.985 | 6.922 | 6.985 | 77,728 | +0.03(+0.42%) |
Jan 05, 2012 | 6.971 | 6.980 | 6.946 | 6.956 | 66,352 | +0.02(+0.28%) |
Jan 04, 2012 | 6.917 | 6.937 | 6.896 | 6.937 | 62,312 | +0.06(+0.91%) |
Dec 30, 2011 | 6.888 | 6.888 | 6.864 | 6.874 | 64,637 | -0.01(-0.14%) |
Dec 29, 2011 | 6.884 | 6.903 | 6.874 | 6.884 | 48,146 | +0.01(+0.14%) |
Dec 28, 2011 | 6.888 | 6.908 | 6.869 | 6.874 | 58,241 | -0.01(-0.14%) |
Dec 27, 2011 | 6.850 | 6.898 | 6.850 | 6.884 | 112,095 | +0.02(+0.28%) |
Dec 23, 2011 | 6.869 | 6.879 | 6.845 | 6.864 | 78,129 | +0.02(+0.35%) |
Dec 21, 2011 | 6.864 | 6.874 | 6.830 | 6.840 | 85,107 | +0.00(+0.00%) |
Dec 20, 2011 | 6.835 | 6.874 | 6.835 | 6.840 | 91,356 | +0.00(+0.07%) |
Dec 19, 2011 | 6.884 | 6.888 | 6.835 | 6.835 | 107,595 | +0.00(+0.00%) |
Dec 16, 2011 | 6.845 | 6.859 | 6.835 | 6.835 | 39,056 | -0.01(-0.14%) |
Dec 15, 2011 | 6.835 | 6.845 | 6.821 | 6.845 | 58,084 | +0.02(+0.35%) |
Dec 14, 2011 | 6.816 | 6.835 | 6.811 | 6.821 | 118,625 | +0.01(+0.21%) |
Dec 13, 2011 | 6.816 | 6.826 | 6.780 | 6.806 | 43,460 | -0.00(-0.07%) |
Dec 12, 2011 | 6.840 | 6.840 | 6.768 | 6.811 | 92,953 | -0.02(-0.35%) |
Dec 09, 2011 | 6.821 | 6.835 | 6.811 | 6.835 | 86,760 | +0.00(+0.00%) |
Dec 08, 2011 | 6.826 | 6.835 | 6.772 | 6.835 | 89,178 | +0.01(+0.15%) |
Dec 07, 2011 | 6.815 | 6.835 | 6.782 | 6.825 | 101,584 | +0.02(+0.28%) |
Dec 06, 2011 | 6.796 | 6.830 | 6.787 | 6.806 | 33,942 | -0.01(-0.21%) |
Dec 05, 2011 | 6.854 | 6.854 | 6.777 | 6.820 | 64,458 | -0.01(-0.21%) |
Dec 02, 2011 | 6.820 | 6.849 | 6.782 | 6.835 | 79,636 | +0.02(+0.35%) |
Dec 01, 2011 | 6.873 | 6.873 | 6.811 | 6.811 | 96,881 | -0.01(-0.21%) |
Nov 30, 2011 | 6.830 | 6.849 | 6.798 | 6.825 | 75,857 | +0.00(+0.07%) |
Nov 29, 2011 | 6.791 | 6.820 | 6.758 | 6.820 | 36,903 | +0.01(+0.21%) |
Nov 28, 2011 | 6.791 | 6.811 | 6.724 | 6.806 | 55,112 | +0.08(+1.14%) |
Nov 25, 2011 | 6.737 | 6.763 | 6.724 | 6.729 | 22,524 | -0.00(-0.07%) |
Nov 23, 2011 | 6.719 | 6.796 | 6.705 | 6.734 | 100,283 | +0.02(+0.29%) |
Nov 22, 2011 | 6.657 | 6.724 | 6.657 | 6.714 | 70,537 | +0.05(+0.74%) |
Nov 21, 2011 | 6.681 | 6.681 | 6.652 | 6.665 | 36,907 | -0.02(-0.24%) |
Nov 18, 2011 | 6.671 | 6.681 | 6.662 | 6.681 | 32,889 | +0.01(+0.14%) |
Nov 17, 2011 | 6.763 | 6.763 | 6.652 | 6.671 | 45,941 | -0.07(-1.07%) |
Nov 16, 2011 | 6.729 | 6.801 | 6.686 | 6.743 | 73,032 | +0.04(+0.65%) |
Nov 15, 2011 | 6.753 | 6.763 | 6.681 | 6.700 | 75,764 | -0.03(-0.50%) |
Nov 14, 2011 | 6.710 | 6.936 | 6.705 | 6.734 | 142,656 | +0.00(+0.00%) |
Nov 11, 2011 | 6.676 | 6.743 | 6.676 | 6.734 | 37,375 | +0.05(+0.79%) |
Nov 10, 2011 | 6.686 | 6.763 | 6.652 | 6.681 | 114,464 | +0.01(+0.22%) |
Nov 09, 2011 | 6.705 | 6.705 | 6.594 | 6.666 | 116,788 | +0.00(+0.01%) |
Nov 08, 2011 | 6.661 | 6.666 | 6.604 | 6.666 | 102,419 | +0.03(+0.50%) |
Nov 07, 2011 | 6.594 | 6.632 | 6.556 | 6.632 | 105,418 | +0.04(+0.58%) |
Nov 04, 2011 | 6.589 | 6.594 | 6.585 | 6.594 | 68,638 | -0.03(-0.43%) |
Nov 03, 2011 | 6.628 | 6.642 | 6.594 | 6.623 | 66,627 | -0.00(-0.07%) |
Nov 02, 2011 | 6.628 | 6.642 | 6.580 | 6.628 | 55,324 | +0.00(+0.07%) |
Nov 01, 2011 | 6.594 | 6.632 | 6.546 | 6.623 | 80,012 | +0.07(+1.02%) |
Oct 31, 2011 | 6.565 | 6.565 | 6.537 | 6.556 | 48,187 | +0.00(+0.02%) |
Oct 28, 2011 | 6.551 | 6.582 | 6.546 | 6.554 | 71,995 | -0.00(-0.02%) |
Oct 27, 2011 | 6.594 | 6.594 | 6.503 | 6.556 | 124,937 | +0.07(+1.03%) |
Oct 26, 2011 | 6.479 | 6.489 | 6.464 | 6.489 | 16,003 | +0.03(+0.44%) |
Oct 25, 2011 | 6.446 | 6.479 | 6.446 | 6.460 | 50,960 | +0.02(+0.30%) |
Oct 24, 2011 | 6.441 | 6.460 | 6.427 | 6.441 | 58,779 | +0.00(+0.07%) |
Oct 21, 2011 | 6.479 | 6.494 | 6.389 | 6.436 | 90,491 | -0.02(-0.37%) |
Oct 20, 2011 | 6.460 | 6.479 | 6.418 | 6.460 | 49,485 | +0.05(+0.75%) |
Oct 19, 2011 | 6.427 | 6.460 | 6.393 | 6.413 | 45,586 | -0.02(-0.37%) |
Oct 18, 2011 | 6.436 | 6.446 | 6.417 | 6.436 | 30,353 | +0.00(+0.07%) |
Oct 17, 2011 | 6.508 | 6.518 | 6.417 | 6.432 | 68,824 | -0.08(-1.17%) |
Oct 14, 2011 | 6.475 | 6.508 | 6.460 | 6.508 | 98,998 | +0.03(+0.52%) |
Oct 13, 2011 | 6.465 | 6.475 | 6.452 | 6.475 | 18,510 | +0.00(+0.00%) |
Oct 12, 2011 | 6.451 | 6.475 | 6.370 | 6.475 | 128,518 | +0.03(+0.44%) |
Oct 11, 2011 | 6.403 | 6.460 | 6.403 | 6.446 | 70,000 | +0.01(+0.16%) |
Oct 10, 2011 | 6.388 | 6.445 | 6.369 | 6.436 | 32,222 | +0.03(+0.52%) |
Oct 07, 2011 | 6.412 | 6.412 | 6.374 | 6.403 | 106,343 | +0.00(+0.00%) |
Oct 06, 2011 | 6.403 | 6.436 | 6.384 | 6.403 | 65,399 | -0.01(-0.15%) |
Oct 05, 2011 | 6.417 | 6.436 | 6.398 | 6.412 | 62,348 | +0.02(+0.37%) |
Oct 04, 2011 | 6.460 | 6.460 | 6.355 | 6.388 | 152,543 | -0.07(-1.10%) |
Oct 03, 2011 | 6.488 | 6.526 | 6.450 | 6.460 | 89,931 | +0.01(+0.22%) |
Sep 30, 2011 | 6.441 | 6.488 | 6.417 | 6.445 | 120,217 | +0.04(+0.59%) |
Sep 29, 2011 | 6.469 | 6.483 | 6.388 | 6.407 | 119,089 | -0.05(-0.81%) |
Sep 28, 2011 | 6.350 | 6.479 | 6.346 | 6.460 | 188,684 | +0.11(+1.80%) |
Sep 27, 2011 | 6.346 | 6.350 | 6.319 | 6.346 | 99,462 | +0.01(+0.23%) |
Sep 26, 2011 | 6.350 | 6.350 | 6.308 | 6.331 | 59,548 | -0.01(-0.22%) |
Sep 23, 2011 | 6.346 | 6.346 | 6.298 | 6.346 | 78,575 | +0.01(+0.23%) |
Sep 22, 2011 | 6.398 | 6.436 | 6.317 | 6.331 | 299,045 | -0.07(-1.11%) |
Sep 21, 2011 | 6.398 | 6.436 | 6.398 | 6.403 | 24,776 | +0.00(+0.07%) |
Sep 20, 2011 | 6.379 | 6.417 | 6.379 | 6.398 | 51,880 | -0.01(-0.22%) |
Sep 19, 2011 | 6.384 | 6.412 | 6.365 | 6.412 | 39,014 | +0.03(+0.52%) |
Sep 16, 2011 | 6.379 | 6.412 | 6.365 | 6.379 | 59,211 | -0.04(-0.59%) |
Sep 15, 2011 | 6.431 | 6.431 | 6.374 | 6.417 | 57,778 | +0.00(+0.07%) |
Sep 14, 2011 | 6.388 | 6.431 | 6.355 | 6.412 | 74,713 | +0.00(+0.00%) |
Sep 13, 2011 | 6.350 | 6.412 | 6.350 | 6.412 | 87,939 | +0.06(+0.97%) |
Sep 12, 2011 | 6.322 | 6.360 | 6.322 | 6.350 | 57,982 | +0.03(+0.45%) |
Sep 09, 2011 | 6.312 | 6.341 | 6.298 | 6.322 | 81,505 | +0.01(+0.15%) |
Sep 08, 2011 | 6.293 | 6.350 | 6.293 | 6.312 | 58,475 | +0.00(+0.01%) |
Sep 07, 2011 | 6.312 | 6.321 | 6.293 | 6.312 | 75,221 | +0.03(+0.45%) |
Sep 06, 2011 | 6.302 | 6.312 | 6.265 | 6.283 | 75,158 | -0.03(-0.45%) |
Sep 02, 2011 | 6.269 | 6.335 | 6.241 | 6.312 | 84,465 | +0.06(+0.98%) |
Sep 01, 2011 | 6.321 | 6.326 | 6.241 | 6.250 | 140,235 | -0.05(-0.82%) |
Aug 31, 2011 | 6.288 | 6.321 | 6.274 | 6.302 | 72,241 | +0.02(+0.38%) |
Aug 30, 2011 | 6.232 | 6.279 | 6.217 | 6.279 | 77,261 | +0.04(+0.68%) |
Aug 29, 2011 | 6.208 | 6.236 | 6.194 | 6.236 | 40,806 | +0.05(+0.84%) |
Aug 26, 2011 | 6.189 | 6.198 | 6.165 | 6.184 | 73,658 | -0.02(-0.38%) |
Aug 25, 2011 | 6.198 | 6.217 | 6.180 | 6.208 | 50,215 | -0.00(-0.08%) |
Aug 24, 2011 | 6.156 | 6.236 | 6.154 | 6.213 | 124,089 | +0.04(+0.61%) |
Aug 23, 2011 | 6.165 | 6.198 | 6.165 | 6.175 | 43,820 | +0.01(+0.23%) |
Aug 22, 2011 | 6.180 | 6.194 | 6.137 | 6.161 | 123,566 | +0.02(+0.31%) |
Aug 19, 2011 | 6.227 | 6.250 | 6.142 | 6.142 | 114,593 | -0.08(-1.29%) |
Aug 18, 2011 | 6.236 | 6.246 | 6.170 | 6.222 | 51,514 | -0.04(-0.68%) |
Aug 17, 2011 | 6.255 | 6.293 | 6.255 | 6.265 | 31,377 | +0.03(+0.53%) |
Aug 16, 2011 | 6.335 | 6.335 | 6.227 | 6.232 | 95,222 | -0.08(-1.35%) |
Aug 15, 2011 | 6.260 | 6.316 | 6.227 | 6.316 | 117,262 | +0.09(+1.52%) |
Aug 12, 2011 | 6.123 | 6.222 | 6.104 | 6.222 | 61,588 | +0.09(+1.46%) |
Aug 11, 2011 | 6.156 | 6.203 | 6.066 | 6.132 | 56,146 | +0.01(+0.15%) |
Aug 10, 2011 | 5.972 | 6.153 | 5.967 | 6.123 | 194,628 | +0.17(+2.85%) |
Aug 09, 2011 | 6.005 | 5.958 | 5.755 | 5.953 | 150,760 | +0.11(+1.95%) |
Aug 08, 2011 | 5.966 | 5.966 | 5.727 | 5.839 | 412,978 | -0.24(-4.01%) |
Aug 05, 2011 | 6.125 | 6.149 | 6.013 | 6.083 | 195,844 | -0.04(-0.61%) |
Aug 04, 2011 | 6.163 | 6.200 | 6.111 | 6.121 | 83,905 | -0.05(-0.76%) |
Aug 03, 2011 | 6.172 | 6.210 | 6.149 | 6.167 | 59,376 | +0.00(+0.08%) |
Aug 02, 2011 | 6.177 | 6.204 | 6.158 | 6.163 | 71,581 | +0.01(+0.15%) |
Aug 01, 2011 | 6.121 | 6.210 | 6.121 | 6.153 | 82,406 | +0.08(+1.31%) |
Jul 29, 2011 | 6.135 | 6.138 | 6.013 | 6.074 | 216,232 | -0.07(-1.07%) |
Jul 28, 2011 | 6.172 | 6.196 | 6.102 | 6.139 | 182,516 | -0.07(-1.06%) |
Jul 27, 2011 | 6.247 | 6.271 | 6.200 | 6.205 | 427,168 | -0.03(-0.53%) |
Jul 26, 2011 | 6.355 | 6.360 | 6.238 | 6.238 | 149,418 | -0.01(-0.23%) |
Jul 25, 2011 | 6.275 | 6.303 | 6.247 | 6.252 | 72,470 | -0.06(-0.97%) |
Jul 22, 2011 | 6.318 | 6.318 | 6.285 | 6.313 | 74,429 | -0.01(-0.15%) |
Jul 21, 2011 | 6.261 | 6.350 | 6.252 | 6.322 | 106,197 | +0.04(+0.67%) |
Jul 20, 2011 | 6.257 | 6.285 | 6.238 | 6.280 | 101,615 | +0.02(+0.30%) |
Jul 19, 2011 | 6.181 | 6.261 | 6.177 | 6.261 | 84,193 | +0.07(+1.14%) |
Jul 18, 2011 | 6.172 | 6.191 | 6.167 | 6.191 | 125,936 | +0.01(+0.15%) |
Jul 15, 2011 | 6.214 | 6.233 | 6.177 | 6.181 | 59,939 | -0.04(-0.60%) |
Jul 14, 2011 | 6.252 | 6.257 | 6.214 | 6.219 | 107,335 | -0.00(-0.08%) |
Jul 13, 2011 | 6.257 | 6.285 | 6.210 | 6.224 | 149,501 | -0.04(-0.67%) |
Jul 12, 2011 | 6.275 | 6.282 | 6.257 | 6.266 | 51,317 | -0.01(-0.15%) |
Jul 11, 2011 | 6.280 | 6.294 | 6.257 | 6.275 | 56,421 | +0.01(+0.12%) |
Jul 08, 2011 | 6.332 | 6.346 | 6.261 | 6.268 | 80,751 | -0.06(-0.94%) |
Jul 07, 2011 | 6.308 | 6.355 | 6.303 | 6.327 | 130,998 | +0.02(+0.31%) |
Jul 06, 2011 | 6.242 | 6.312 | 6.242 | 6.308 | 138,989 | +0.10(+1.60%) |
Jul 05, 2011 | 6.200 | 6.265 | 6.199 | 6.208 | 96,014 | +0.03(+0.43%) |
Jul 01, 2011 | 6.200 | 6.270 | 6.182 | 6.182 | 93,807 | +0.00(+0.00%) |
Jun 30, 2011 | 6.233 | 6.247 | 6.172 | 6.182 | 63,332 | -0.05(-0.82%) |
Jun 29, 2011 | 6.261 | 6.261 | 6.182 | 6.233 | 122,424 | -0.00(-0.07%) |
Jun 28, 2011 | 6.228 | 6.275 | 6.168 | 6.238 | 140,739 | +0.04(+0.60%) |
Jun 27, 2011 | 6.177 | 6.228 | 6.154 | 6.200 | 102,840 | +0.03(+0.53%) |
Jun 24, 2011 | 6.144 | 6.196 | 6.135 | 6.168 | 99,251 | +0.06(+0.92%) |
Jun 23, 2011 | 6.079 | 6.130 | 6.070 | 6.112 | 77,891 | +0.03(+0.46%) |
Jun 22, 2011 | 6.074 | 6.093 | 6.065 | 6.084 | 89,532 | +0.00(+0.08%) |
Jun 21, 2011 | 6.084 | 6.102 | 6.074 | 6.079 | 76,805 | -0.01(-0.15%) |
Jun 20, 2011 | 6.088 | 6.098 | 6.079 | 6.088 | 12,428 | +0.01(+0.15%) |
Jun 17, 2011 | 6.112 | 6.135 | 6.074 | 6.079 | 82,859 | -0.04(-0.61%) |
Jun 16, 2011 | 6.107 | 6.144 | 6.107 | 6.116 | 73,189 | +0.00(+0.00%) |
Jun 15, 2011 | 6.130 | 6.144 | 6.107 | 6.116 | 41,047 | -0.02(-0.38%) |
Jun 14, 2011 | 6.084 | 6.140 | 6.051 | 6.140 | 51,221 | +0.04(+0.69%) |
Jun 13, 2011 | 6.051 | 6.102 | 6.042 | 6.098 | 62,084 | +0.02(+0.31%) |
Jun 10, 2011 | 6.210 | 6.233 | 6.042 | 6.079 | 268,743 | -0.12(-1.95%) |
Jun 09, 2011 | 6.233 | 6.261 | 6.200 | 6.200 | 85,075 | -0.03(-0.44%) |
Jun 08, 2011 | 6.237 | 6.260 | 6.228 | 6.228 | 51,470 | -0.01(-0.15%) |
Jun 07, 2011 | 6.255 | 6.260 | 6.228 | 6.237 | 98,584 | -0.02(-0.34%) |
Jun 06, 2011 | 6.246 | 6.283 | 6.232 | 6.258 | 107,324 | +0.01(+0.12%) |