Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 7.900 | 8.120 | 7.900 | 7.990 | 89,236 | +0.10(+1.27%) |
Jul 30, 2012 | 8.130 | 8.290 | 7.880 | 7.890 | 79,146 | -0.22(-2.71%) |
Jul 27, 2012 | 8.060 | 8.240 | 7.860 | 8.110 | 71,238 | +0.05(+0.62%) |
Jul 26, 2012 | 8.220 | 8.220 | 8.030 | 8.060 | 36,916 | -0.08(-0.98%) |
Jul 25, 2012 | 8.260 | 8.260 | 8.090 | 8.140 | 84,847 | -0.04(-0.49%) |
Jul 24, 2012 | 8.340 | 8.382 | 8.090 | 8.180 | 79,581 | -0.09(-1.09%) |
Jul 23, 2012 | 8.370 | 8.390 | 8.240 | 8.270 | 59,036 | -0.19(-2.25%) |
Jul 20, 2012 | 8.480 | 8.550 | 8.420 | 8.460 | 63,847 | -0.10(-1.17%) |
Jul 19, 2012 | 8.660 | 8.660 | 8.470 | 8.560 | 80,207 | -0.06(-0.70%) |
Jul 18, 2012 | 8.540 | 8.750 | 8.540 | 8.620 | 66,906 | +0.03(+0.35%) |
Jul 17, 2012 | 8.470 | 8.700 | 8.470 | 8.590 | 64,767 | +0.20(+2.38%) |
Jul 16, 2012 | 8.380 | 8.470 | 8.360 | 8.390 | 40,241 | -0.05(-0.59%) |
Jul 13, 2012 | 8.500 | 8.500 | 8.390 | 8.440 | 92,008 | -0.03(-0.35%) |
Jul 12, 2012 | 8.410 | 8.500 | 8.370 | 8.470 | 70,435 | +0.00(+0.00%) |
Jul 11, 2012 | 8.500 | 8.530 | 8.440 | 8.470 | 77,759 | +0.01(+0.12%) |
Jul 10, 2012 | 8.510 | 8.580 | 8.210 | 8.460 | 126,986 | +0.04(+0.48%) |
Jul 09, 2012 | 8.390 | 8.560 | 8.210 | 8.420 | 77,236 | -0.03(-0.36%) |
Jul 06, 2012 | 8.570 | 8.690 | 8.240 | 8.450 | 123,302 | -0.23(-2.65%) |
Jul 05, 2012 | 8.790 | 8.830 | 8.650 | 8.680 | 64,006 | -0.12(-1.36%) |
Jul 03, 2012 | 8.860 | 8.960 | 8.730 | 8.800 | 64,334 | -0.13(-1.46%) |
Jul 02, 2012 | 8.650 | 8.930 | 8.540 | 8.930 | 115,487 | +0.37(+4.32%) |
Jun 29, 2012 | 8.700 | 8.700 | 8.400 | 8.560 | 118,839 | +0.09(+1.06%) |
Jun 28, 2012 | 8.340 | 8.572 | 8.150 | 8.470 | 80,143 | +0.02(+0.24%) |
Jun 27, 2012 | 8.310 | 8.500 | 8.260 | 8.450 | 114,360 | +0.18(+2.18%) |
Jun 26, 2012 | 7.730 | 8.454 | 7.730 | 8.270 | 229,017 | +0.54(+6.99%) |
Jun 25, 2012 | 7.500 | 7.740 | 7.450 | 7.730 | 34,231 | +0.05(+0.65%) |
Jun 22, 2012 | 7.370 | 7.720 | 7.181 | 7.680 | 345,265 | +0.41(+5.64%) |
Jun 21, 2012 | 7.750 | 7.771 | 7.181 | 7.270 | 83,160 | -0.51(-6.56%) |
Jun 20, 2012 | 7.930 | 8.000 | 7.750 | 7.780 | 90,543 | -0.12(-1.52%) |
Jun 19, 2012 | 7.560 | 8.194 | 7.525 | 7.900 | 210,648 | +0.35(+4.64%) |
Jun 18, 2012 | 7.450 | 7.620 | 7.385 | 7.550 | 120,012 | +0.07(+0.94%) |
Jun 15, 2012 | 7.110 | 7.500 | 7.110 | 7.480 | 145,381 | +0.34(+4.76%) |
Jun 14, 2012 | 7.025 | 7.180 | 7.025 | 7.140 | 42,355 | +0.11(+1.56%) |
Jun 13, 2012 | 7.190 | 7.280 | 6.980 | 7.030 | 50,833 | -0.21(-2.90%) |
Jun 12, 2012 | 7.210 | 7.260 | 7.040 | 7.240 | 61,570 | +0.10(+1.40%) |
Jun 11, 2012 | 7.400 | 7.400 | 7.140 | 7.140 | 88,201 | -0.13(-1.79%) |
Jun 08, 2012 | 7.080 | 7.380 | 7.020 | 7.270 | 99,468 | +0.17(+2.39%) |
Jun 07, 2012 | 7.250 | 7.260 | 7.070 | 7.100 | 55,226 | -0.06(-0.84%) |
Jun 06, 2012 | 6.970 | 7.170 | 6.900 | 7.160 | 67,660 | +0.25(+3.62%) |
Jun 05, 2012 | 6.850 | 7.110 | 6.800 | 6.910 | 60,644 | -0.01(-0.14%) |
Jun 04, 2012 | 6.820 | 6.940 | 6.720 | 6.920 | 57,983 | +0.13(+1.91%) |
Jun 01, 2012 | 7.140 | 7.210 | 6.721 | 6.790 | 95,802 | -0.52(-7.11%) |
May 31, 2012 | 7.330 | 7.440 | 7.080 | 7.310 | 66,217 | +0.01(+0.14%) |
May 30, 2012 | 7.140 | 7.310 | 7.100 | 7.300 | 79,336 | +0.12(+1.67%) |
May 29, 2012 | 7.150 | 7.200 | 7.000 | 7.180 | 95,524 | +0.11(+1.56%) |
May 25, 2012 | 6.990 | 7.150 | 6.950 | 7.070 | 67,559 | +0.12(+1.73%) |
May 24, 2012 | 6.910 | 7.020 | 6.870 | 6.950 | 44,202 | +0.03(+0.43%) |
May 23, 2012 | 6.690 | 6.950 | 6.690 | 6.920 | 60,836 | +0.16(+2.37%) |
May 22, 2012 | 6.920 | 6.970 | 6.700 | 6.760 | 81,735 | -0.19(-2.73%) |
May 21, 2012 | 6.730 | 6.970 | 6.670 | 6.950 | 61,975 | +0.25(+3.73%) |
May 18, 2012 | 6.650 | 6.800 | 6.650 | 6.700 | 90,572 | +0.04(+0.60%) |
May 17, 2012 | 6.660 | 6.830 | 6.620 | 6.660 | 113,065 | +0.00(+0.00%) |
May 16, 2012 | 6.690 | 6.810 | 6.630 | 6.660 | 49,645 | +0.01(+0.15%) |
May 15, 2012 | 6.670 | 6.870 | 6.580 | 6.650 | 51,980 | -0.03(-0.45%) |
May 14, 2012 | 6.510 | 6.740 | 6.400 | 6.680 | 87,026 | +0.08(+1.21%) |
May 11, 2012 | 6.570 | 6.650 | 6.511 | 6.600 | 56,061 | -0.04(-0.60%) |
May 10, 2012 | 6.710 | 6.750 | 6.580 | 6.640 | 33,975 | -0.01(-0.15%) |
May 09, 2012 | 6.630 | 6.760 | 6.600 | 6.650 | 41,744 | -0.09(-1.34%) |
May 08, 2012 | 6.540 | 6.770 | 6.540 | 6.740 | 46,375 | +0.14(+2.12%) |
May 07, 2012 | 6.600 | 6.690 | 6.520 | 6.600 | 25,039 | +0.00(+0.00%) |
May 04, 2012 | 6.730 | 6.771 | 6.550 | 6.600 | 59,659 | -0.20(-2.94%) |
May 03, 2012 | 7.040 | 7.050 | 6.670 | 6.800 | 41,848 | -0.27(-3.82%) |
May 02, 2012 | 6.500 | 7.160 | 6.500 | 7.070 | 157,081 | +0.51(+7.77%) |
May 01, 2012 | 6.460 | 6.650 | 6.370 | 6.560 | 109,044 | +0.12(+1.86%) |
Apr 30, 2012 | 6.580 | 6.590 | 6.380 | 6.440 | 70,685 | -0.12(-1.83%) |
Apr 27, 2012 | 6.630 | 6.630 | 6.400 | 6.560 | 61,066 | -0.04(-0.61%) |
Apr 26, 2012 | 6.630 | 6.750 | 6.440 | 6.600 | 70,226 | -0.02(-0.30%) |
Apr 25, 2012 | 6.740 | 6.760 | 6.590 | 6.620 | 135,663 | -0.03(-0.45%) |
Apr 24, 2012 | 6.610 | 6.680 | 6.583 | 6.650 | 59,347 | +0.04(+0.61%) |
Apr 23, 2012 | 6.180 | 6.660 | 6.180 | 6.610 | 151,408 | +0.30(+4.75%) |
Apr 20, 2012 | 6.380 | 6.460 | 6.250 | 6.310 | 51,298 | +0.06(+0.96%) |
Apr 19, 2012 | 6.240 | 6.300 | 6.140 | 6.250 | 39,581 | +0.03(+0.48%) |
Apr 18, 2012 | 6.380 | 6.385 | 6.200 | 6.220 | 52,329 | -0.21(-3.27%) |
Apr 17, 2012 | 6.370 | 6.520 | 6.330 | 6.430 | 28,236 | +0.14(+2.23%) |
Apr 16, 2012 | 6.250 | 6.329 | 6.160 | 6.290 | 24,606 | +0.09(+1.45%) |
Apr 13, 2012 | 6.370 | 6.390 | 6.180 | 6.200 | 50,190 | -0.23(-3.58%) |
Apr 12, 2012 | 6.360 | 6.550 | 6.340 | 6.430 | 35,096 | +0.05(+0.78%) |
Apr 11, 2012 | 6.200 | 6.380 | 6.130 | 6.380 | 52,681 | +0.23(+3.74%) |
Apr 10, 2012 | 6.340 | 6.350 | 6.130 | 6.150 | 92,266 | -0.19(-3.00%) |
Apr 09, 2012 | 6.320 | 6.410 | 6.210 | 6.340 | 55,287 | -0.12(-1.86%) |
Apr 05, 2012 | 6.440 | 6.570 | 6.350 | 6.460 | 143,726 | -0.12(-1.82%) |
Apr 04, 2012 | 6.490 | 6.620 | 6.460 | 6.580 | 77,054 | +0.03(+0.46%) |
Apr 03, 2012 | 6.650 | 6.660 | 6.490 | 6.550 | 73,294 | -0.13(-1.95%) |
Apr 02, 2012 | 6.530 | 6.690 | 6.500 | 6.680 | 83,181 | +0.15(+2.30%) |
Mar 30, 2012 | 6.640 | 6.659 | 6.490 | 6.530 | 48,085 | -0.04(-0.61%) |
Mar 29, 2012 | 6.440 | 6.650 | 6.340 | 6.570 | 61,038 | +0.06(+0.92%) |
Mar 28, 2012 | 6.610 | 6.652 | 6.340 | 6.510 | 125,011 | -0.09(-1.36%) |
Mar 27, 2012 | 7.390 | 7.440 | 6.510 | 6.600 | 491,548 | -0.40(-5.71%) |
Mar 26, 2012 | 6.800 | 7.020 | 6.700 | 7.000 | 191,560 | +0.26(+3.86%) |
Mar 23, 2012 | 6.560 | 6.770 | 6.548 | 6.740 | 77,718 | +0.20(+3.06%) |
Mar 22, 2012 | 6.500 | 6.570 | 6.452 | 6.540 | 37,921 | -0.03(-0.46%) |
Mar 21, 2012 | 6.560 | 6.659 | 6.495 | 6.570 | 54,403 | +0.04(+0.61%) |
Mar 20, 2012 | 6.640 | 6.640 | 6.410 | 6.530 | 68,586 | -0.14(-2.10%) |
Mar 19, 2012 | 6.510 | 6.740 | 6.440 | 6.670 | 71,292 | +0.15(+2.30%) |
Mar 16, 2012 | 6.620 | 6.620 | 6.500 | 6.520 | 72,469 | -0.07(-1.06%) |
Mar 15, 2012 | 6.510 | 6.600 | 6.430 | 6.590 | 68,253 | +0.10(+1.54%) |
Mar 14, 2012 | 6.480 | 6.605 | 6.480 | 6.490 | 60,768 | -0.01(-0.15%) |
Mar 13, 2012 | 6.510 | 6.510 | 6.320 | 6.500 | 86,195 | +0.07(+1.09%) |
Mar 12, 2012 | 6.290 | 6.487 | 6.230 | 6.430 | 59,447 | +0.12(+1.90%) |
Mar 09, 2012 | 6.320 | 6.460 | 6.200 | 6.310 | 76,273 | -0.04(-0.63%) |
Mar 08, 2012 | 6.090 | 6.400 | 6.010 | 6.350 | 80,601 | +0.28(+4.61%) |
Mar 07, 2012 | 6.070 | 6.100 | 6.000 | 6.070 | 28,954 | +0.04(+0.66%) |
Mar 06, 2012 | 6.150 | 6.260 | 6.030 | 6.030 | 41,448 | -0.21(-3.37%) |
Mar 05, 2012 | 6.080 | 6.320 | 6.000 | 6.240 | 156,648 | +0.14(+2.30%) |
Mar 02, 2012 | 6.170 | 6.220 | 5.980 | 6.100 | 110,374 | -0.07(-1.13%) |
Mar 01, 2012 | 6.320 | 6.450 | 6.140 | 6.170 | 98,171 | -0.13(-2.06%) |
Feb 29, 2012 | 6.720 | 6.775 | 6.290 | 6.300 | 64,906 | -0.39(-5.83%) |
Feb 28, 2012 | 6.880 | 6.880 | 6.650 | 6.690 | 48,194 | -0.18(-2.62%) |
Feb 27, 2012 | 6.650 | 7.120 | 6.610 | 6.870 | 53,256 | +0.18(+2.69%) |
Feb 24, 2012 | 6.940 | 6.940 | 6.655 | 6.690 | 32,742 | -0.25(-3.60%) |
Feb 23, 2012 | 6.760 | 6.970 | 6.670 | 6.940 | 48,588 | +0.20(+2.97%) |
Feb 22, 2012 | 6.930 | 6.930 | 6.720 | 6.740 | 52,618 | -0.22(-3.16%) |
Feb 21, 2012 | 6.900 | 6.990 | 6.780 | 6.960 | 80,046 | +0.09(+1.31%) |
Feb 17, 2012 | 6.950 | 6.950 | 6.830 | 6.870 | 64,308 | -0.07(-1.01%) |
Feb 16, 2012 | 6.790 | 7.050 | 6.720 | 6.940 | 77,985 | +0.19(+2.81%) |
Feb 15, 2012 | 6.870 | 7.050 | 6.710 | 6.750 | 183,446 | -0.04(-0.59%) |
Feb 14, 2012 | 6.720 | 6.890 | 6.690 | 6.790 | 78,710 | +0.02(+0.30%) |
Feb 13, 2012 | 6.640 | 6.810 | 6.616 | 6.770 | 91,081 | +0.22(+3.36%) |
Feb 10, 2012 | 6.590 | 6.700 | 6.530 | 6.550 | 77,793 | -0.14(-2.09%) |
Feb 09, 2012 | 6.750 | 6.750 | 6.607 | 6.690 | 153,698 | -0.06(-0.89%) |
Feb 08, 2012 | 6.590 | 6.790 | 6.530 | 6.750 | 106,149 | +0.15(+2.27%) |
Feb 07, 2012 | 6.500 | 6.650 | 6.430 | 6.600 | 103,515 | +0.13(+2.01%) |
Feb 06, 2012 | 6.480 | 6.550 | 6.040 | 6.470 | 54,801 | -0.05(-0.77%) |
Feb 03, 2012 | 6.480 | 6.560 | 6.350 | 6.520 | 81,747 | +0.18(+2.84%) |
Feb 02, 2012 | 6.230 | 6.450 | 6.130 | 6.340 | 43,381 | +0.10(+1.60%) |
Feb 01, 2012 | 6.060 | 6.320 | 6.040 | 6.240 | 63,352 | +0.21(+3.48%) |
Jan 31, 2012 | 6.100 | 6.140 | 6.000 | 6.030 | 40,680 | -0.01(-0.17%) |
Jan 30, 2012 | 6.220 | 6.300 | 6.030 | 6.040 | 82,686 | -0.22(-3.51%) |
Jan 27, 2012 | 5.960 | 6.300 | 5.960 | 6.260 | 51,654 | +0.27(+4.51%) |
Jan 26, 2012 | 5.950 | 6.050 | 5.910 | 5.990 | 64,873 | +0.06(+1.01%) |
Jan 25, 2012 | 5.830 | 5.940 | 5.760 | 5.930 | 47,400 | +0.08(+1.37%) |
Jan 24, 2012 | 5.760 | 5.850 | 5.710 | 5.850 | 37,803 | +0.06(+1.04%) |
Jan 23, 2012 | 5.690 | 5.830 | 5.671 | 5.790 | 20,477 | +0.10(+1.76%) |
Jan 20, 2012 | 5.700 | 5.720 | 5.650 | 5.690 | 62,227 | -0.02(-0.35%) |
Jan 19, 2012 | 5.730 | 5.730 | 5.640 | 5.710 | 40,569 | +0.01(+0.18%) |
Jan 18, 2012 | 5.550 | 5.735 | 5.550 | 5.700 | 34,168 | +0.08(+1.42%) |
Jan 17, 2012 | 5.760 | 5.760 | 5.570 | 5.620 | 59,831 | -0.09(-1.58%) |
Jan 13, 2012 | 5.650 | 5.730 | 5.610 | 5.710 | 53,540 | -0.04(-0.70%) |
Jan 12, 2012 | 5.800 | 5.800 | 5.670 | 5.750 | 53,951 | -0.05(-0.86%) |
Jan 11, 2012 | 5.650 | 5.810 | 5.640 | 5.800 | 25,469 | +0.15(+2.65%) |
Jan 10, 2012 | 5.710 | 5.710 | 5.576 | 5.650 | 47,366 | +0.01(+0.18%) |
Jan 09, 2012 | 5.610 | 5.750 | 5.550 | 5.640 | 60,036 | +0.07(+1.26%) |
Jan 06, 2012 | 5.600 | 5.650 | 5.548 | 5.570 | 48,430 | -0.05(-0.89%) |
Jan 05, 2012 | 5.540 | 5.660 | 5.540 | 5.620 | 46,115 | +0.02(+0.36%) |
Jan 04, 2012 | 5.890 | 5.890 | 5.470 | 5.600 | 85,738 | +0.08(+1.45%) |
Dec 30, 2011 | 5.530 | 5.570 | 5.470 | 5.520 | 122,776 | -0.01(-0.18%) |
Dec 29, 2011 | 5.500 | 5.580 | 5.495 | 5.530 | 45,746 | +0.07(+1.28%) |
Dec 28, 2011 | 5.540 | 5.600 | 5.440 | 5.460 | 36,066 | -0.14(-2.50%) |
Dec 27, 2011 | 5.520 | 5.630 | 5.380 | 5.600 | 39,081 | +0.09(+1.63%) |
Dec 23, 2011 | 5.540 | 5.580 | 5.470 | 5.510 | 24,326 | -0.12(-2.13%) |
Dec 21, 2011 | 5.580 | 5.650 | 5.410 | 5.630 | 40,230 | +0.07(+1.26%) |
Dec 20, 2011 | 5.330 | 5.590 | 5.274 | 5.560 | 89,862 | +0.37(+7.13%) |
Dec 19, 2011 | 5.370 | 5.490 | 5.150 | 5.190 | 65,120 | -0.16(-2.99%) |
Dec 16, 2011 | 5.320 | 5.510 | 5.310 | 5.350 | 98,542 | +0.08(+1.52%) |
Dec 15, 2011 | 5.420 | 5.420 | 5.190 | 5.270 | 71,172 | -0.05(-0.94%) |
Dec 14, 2011 | 5.220 | 5.380 | 5.210 | 5.320 | 87,401 | +0.04(+0.76%) |
Dec 13, 2011 | 5.500 | 5.540 | 5.220 | 5.280 | 83,008 | -0.19(-3.47%) |
Dec 12, 2011 | 5.540 | 5.540 | 5.240 | 5.470 | 63,917 | -0.17(-3.01%) |
Dec 09, 2011 | 5.440 | 5.710 | 5.340 | 5.640 | 66,744 | +0.22(+4.06%) |
Dec 08, 2011 | 5.630 | 5.630 | 5.400 | 5.420 | 87,051 | -0.27(-4.75%) |
Dec 07, 2011 | 5.820 | 5.860 | 5.650 | 5.690 | 116,367 | -0.19(-3.23%) |
Dec 06, 2011 | 5.900 | 5.900 | 5.700 | 5.880 | 77,157 | -0.04(-0.68%) |
Dec 05, 2011 | 5.800 | 5.940 | 5.680 | 5.920 | 58,323 | +0.21(+3.68%) |
Dec 02, 2011 | 5.760 | 5.760 | 5.623 | 5.710 | 55,529 | +0.04(+0.71%) |
Dec 01, 2011 | 5.920 | 5.922 | 5.655 | 5.670 | 78,559 | -0.28(-4.71%) |
Nov 30, 2011 | 5.530 | 5.950 | 5.470 | 5.950 | 122,081 | +0.63(+11.84%) |
Nov 29, 2011 | 5.350 | 5.480 | 5.220 | 5.320 | 54,472 | -0.04(-0.75%) |
Nov 28, 2011 | 5.340 | 5.370 | 5.160 | 5.360 | 88,534 | +0.20(+3.88%) |
Nov 25, 2011 | 5.340 | 5.490 | 5.160 | 5.160 | 83,609 | -0.19(-3.55%) |
Nov 23, 2011 | 5.530 | 5.560 | 5.350 | 5.350 | 103,192 | -0.22(-3.95%) |
Nov 22, 2011 | 5.620 | 5.720 | 5.540 | 5.570 | 55,859 | -0.06(-1.07%) |
Nov 21, 2011 | 5.550 | 5.680 | 5.540 | 5.630 | 55,559 | -0.02(-0.35%) |
Nov 18, 2011 | 5.590 | 5.660 | 5.490 | 5.650 | 67,566 | +0.04(+0.71%) |
Nov 17, 2011 | 5.630 | 5.760 | 5.590 | 5.610 | 65,968 | -0.01(-0.18%) |
Nov 16, 2011 | 5.680 | 5.840 | 5.610 | 5.620 | 66,324 | -0.13(-2.26%) |
Nov 15, 2011 | 5.490 | 5.790 | 5.490 | 5.750 | 45,512 | +0.20(+3.60%) |
Nov 14, 2011 | 5.750 | 5.750 | 5.488 | 5.550 | 67,460 | -0.21(-3.65%) |
Nov 11, 2011 | 5.670 | 5.790 | 5.650 | 5.760 | 43,578 | +0.13(+2.31%) |
Nov 10, 2011 | 5.540 | 5.710 | 5.500 | 5.630 | 78,097 | +0.18(+3.30%) |
Nov 09, 2011 | 5.620 | 5.720 | 5.420 | 5.450 | 95,541 | -0.32(-5.55%) |
Nov 08, 2011 | 5.630 | 5.780 | 5.500 | 5.770 | 78,061 | +0.15(+2.67%) |
Nov 07, 2011 | 5.760 | 5.760 | 5.500 | 5.620 | 95,997 | -0.14(-2.43%) |
Nov 04, 2011 | 5.920 | 5.920 | 5.630 | 5.760 | 68,154 | -0.23(-3.84%) |
Nov 03, 2011 | 5.980 | 6.030 | 5.860 | 5.990 | 133,617 | +0.04(+0.67%) |
Nov 02, 2011 | 5.940 | 6.030 | 5.820 | 5.950 | 73,257 | +0.13(+2.23%) |
Nov 01, 2011 | 5.980 | 6.120 | 5.780 | 5.820 | 90,138 | -0.39(-6.28%) |
Oct 31, 2011 | 6.190 | 6.280 | 6.080 | 6.210 | 101,767 | -0.05(-0.80%) |
Oct 28, 2011 | 6.480 | 6.500 | 6.240 | 6.260 | 75,479 | -0.26(-3.99%) |
Oct 27, 2011 | 6.290 | 6.580 | 6.160 | 6.520 | 178,532 | +0.44(+7.24%) |
Oct 26, 2011 | 5.890 | 6.180 | 5.670 | 6.080 | 223,052 | +0.30(+5.19%) |
Oct 25, 2011 | 5.760 | 5.980 | 5.750 | 5.780 | 68,961 | -0.16(-2.69%) |
Oct 24, 2011 | 5.740 | 5.990 | 5.580 | 5.940 | 218,816 | +0.20(+3.48%) |
Oct 21, 2011 | 5.780 | 5.920 | 5.610 | 5.740 | 150,398 | +0.07(+1.23%) |
Oct 20, 2011 | 5.650 | 5.730 | 5.490 | 5.670 | 69,311 | +0.04(+0.71%) |
Oct 19, 2011 | 6.030 | 6.040 | 5.530 | 5.630 | 153,042 | -0.40(-6.63%) |
Oct 18, 2011 | 5.780 | 6.070 | 5.650 | 6.030 | 122,146 | +0.27(+4.69%) |
Oct 17, 2011 | 5.930 | 5.930 | 5.630 | 5.760 | 123,898 | -0.23(-3.84%) |
Oct 14, 2011 | 5.690 | 5.990 | 5.680 | 5.990 | 59,801 | +0.35(+6.21%) |
Oct 13, 2011 | 5.650 | 5.660 | 5.550 | 5.640 | 53,826 | -0.02(-0.35%) |
Oct 12, 2011 | 5.460 | 5.700 | 5.420 | 5.660 | 164,259 | +0.21(+3.85%) |
Oct 11, 2011 | 5.400 | 5.640 | 5.320 | 5.450 | 233,405 | +0.00(+0.00%) |
Oct 10, 2011 | 5.390 | 5.580 | 5.350 | 5.450 | 174,817 | +0.16(+3.02%) |
Oct 07, 2011 | 5.560 | 5.560 | 5.240 | 5.290 | 170,254 | -0.28(-5.03%) |
Oct 06, 2011 | 5.360 | 5.630 | 5.010 | 5.570 | 290,375 | +0.53(+10.52%) |
Oct 05, 2011 | 5.510 | 5.720 | 4.850 | 5.040 | 345,294 | -0.45(-8.20%) |
Oct 04, 2011 | 5.000 | 5.570 | 4.970 | 5.490 | 306,500 | +0.49(+9.80%) |
Oct 03, 2011 | 5.310 | 5.500 | 5.000 | 5.000 | 194,796 | -0.32(-6.02%) |
Sep 30, 2011 | 5.550 | 5.640 | 5.310 | 5.320 | 181,055 | -0.32(-5.67%) |
Sep 29, 2011 | 5.500 | 5.640 | 5.400 | 5.640 | 106,858 | +0.26(+4.83%) |
Sep 28, 2011 | 5.550 | 5.730 | 5.360 | 5.380 | 87,377 | -0.17(-3.06%) |
Sep 27, 2011 | 5.620 | 5.750 | 5.450 | 5.550 | 144,300 | +0.03(+0.54%) |
Sep 26, 2011 | 5.430 | 5.530 | 5.320 | 5.520 | 99,189 | +0.11(+2.03%) |
Sep 23, 2011 | 5.430 | 5.590 | 5.380 | 5.410 | 815,132 | -0.02(-0.37%) |
Sep 22, 2011 | 5.380 | 5.580 | 5.320 | 5.430 | 143,313 | -0.08(-1.45%) |
Sep 21, 2011 | 5.710 | 5.790 | 5.500 | 5.510 | 72,748 | -0.17(-2.99%) |
Sep 20, 2011 | 5.820 | 5.970 | 5.680 | 5.680 | 75,304 | -0.17(-2.91%) |
Sep 19, 2011 | 5.740 | 5.890 | 5.690 | 5.850 | 44,532 | +0.00(+0.00%) |
Sep 16, 2011 | 6.000 | 6.000 | 5.710 | 5.850 | 137,259 | -0.11(-1.85%) |
Sep 15, 2011 | 6.060 | 6.060 | 5.890 | 5.960 | 92,200 | -0.03(-0.50%) |
Sep 14, 2011 | 5.780 | 6.140 | 5.630 | 5.990 | 76,878 | +0.25(+4.36%) |
Sep 13, 2011 | 5.840 | 5.840 | 5.670 | 5.740 | 116,174 | -0.05(-0.86%) |
Sep 12, 2011 | 5.760 | 5.920 | 5.710 | 5.790 | 110,887 | -0.08(-1.36%) |
Sep 09, 2011 | 5.900 | 5.910 | 5.710 | 5.870 | 115,694 | -0.07(-1.18%) |
Sep 08, 2011 | 5.940 | 6.030 | 5.910 | 5.940 | 96,813 | -0.06(-1.00%) |
Sep 07, 2011 | 5.990 | 6.100 | 5.960 | 6.000 | 93,325 | +0.10(+1.69%) |
Sep 06, 2011 | 5.600 | 5.930 | 5.600 | 5.900 | 106,772 | +0.14(+2.43%) |
Sep 02, 2011 | 5.750 | 5.850 | 5.710 | 5.760 | 112,698 | -0.12(-2.04%) |
Sep 01, 2011 | 5.980 | 6.050 | 5.790 | 5.880 | 154,346 | -0.07(-1.18%) |
Aug 31, 2011 | 6.030 | 6.060 | 5.870 | 5.950 | 144,313 | -0.04(-0.67%) |
Aug 30, 2011 | 6.070 | 6.130 | 5.950 | 5.990 | 118,424 | -0.12(-1.96%) |
Aug 29, 2011 | 6.090 | 6.130 | 6.010 | 6.110 | 180,675 | +0.11(+1.83%) |
Aug 26, 2011 | 5.900 | 6.030 | 5.900 | 6.000 | 80,372 | +0.04(+0.67%) |
Aug 25, 2011 | 6.140 | 6.200 | 5.960 | 5.960 | 119,643 | -0.15(-2.45%) |
Aug 24, 2011 | 6.020 | 6.130 | 5.956 | 6.110 | 48,121 | +0.09(+1.50%) |
Aug 23, 2011 | 5.930 | 6.040 | 5.920 | 6.020 | 140,452 | +0.15(+2.56%) |
Aug 22, 2011 | 5.900 | 5.920 | 5.720 | 5.870 | 104,909 | +0.11(+1.91%) |
Aug 19, 2011 | 5.740 | 5.950 | 5.720 | 5.760 | 131,507 | -0.04(-0.69%) |
Aug 18, 2011 | 5.810 | 5.880 | 5.770 | 5.800 | 146,985 | -0.19(-3.17%) |
Aug 17, 2011 | 5.930 | 6.050 | 5.860 | 5.990 | 128,935 | +0.06(+1.01%) |
Aug 16, 2011 | 5.940 | 6.040 | 5.830 | 5.930 | 223,632 | -0.08(-1.33%) |
Aug 15, 2011 | 5.980 | 6.060 | 5.900 | 6.010 | 106,717 | +0.07(+1.18%) |
Aug 12, 2011 | 5.850 | 5.970 | 5.764 | 5.940 | 261,982 | +0.15(+2.59%) |
Aug 11, 2011 | 5.720 | 5.950 | 5.720 | 5.790 | 267,282 | +0.07(+1.22%) |
Aug 10, 2011 | 5.860 | 6.010 | 5.710 | 5.720 | 220,678 | -0.29(-4.83%) |
Aug 09, 2011 | 5.890 | 6.090 | 5.600 | 6.010 | 271,791 | +0.46(+8.29%) |
Aug 08, 2011 | 5.810 | 6.030 | 5.460 | 5.550 | 338,324 | -0.37(-6.25%) |
Aug 05, 2011 | 5.920 | 6.000 | 5.780 | 5.920 | 250,806 | +0.05(+0.85%) |
Aug 04, 2011 | 6.030 | 6.080 | 5.840 | 5.870 | 147,453 | -0.13(-2.17%) |
Aug 03, 2011 | 5.870 | 6.100 | 5.850 | 6.000 | 149,271 | +0.16(+2.74%) |
Aug 02, 2011 | 6.050 | 6.050 | 5.840 | 5.840 | 140,460 | -0.16(-2.67%) |