Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.136 | 8.178 | 8.115 | 8.178 | 48,457 | +0.03(+0.39%) |
Aug 30, 2012 | 8.121 | 8.147 | 8.079 | 8.147 | 111,413 | +0.01(+0.06%) |
Aug 29, 2012 | 8.063 | 8.142 | 8.063 | 8.142 | 126,530 | +0.09(+1.17%) |
Aug 27, 2012 | 8.016 | 8.063 | 7.990 | 8.047 | 171,878 | +0.07(+0.85%) |
Aug 24, 2012 | 7.953 | 8.026 | 7.932 | 7.979 | 190,449 | +0.02(+0.20%) |
Aug 23, 2012 | 8.010 | 8.073 | 7.932 | 7.963 | 239,469 | -0.03(-0.39%) |
Aug 22, 2012 | 8.063 | 8.063 | 7.874 | 7.995 | 601,734 | -0.07(-0.85%) |
Aug 21, 2012 | 8.231 | 8.231 | 8.037 | 8.063 | 272,264 | -0.14(-1.73%) |
Aug 20, 2012 | 8.205 | 8.236 | 8.189 | 8.205 | 94,825 | -0.03(-0.38%) |
Aug 17, 2012 | 8.163 | 8.241 | 8.147 | 8.236 | 111,463 | +0.08(+1.03%) |
Aug 16, 2012 | 8.173 | 8.210 | 8.147 | 8.152 | 119,071 | +0.02(+0.26%) |
Aug 15, 2012 | 8.126 | 8.168 | 8.126 | 8.131 | 70,661 | +0.03(+0.32%) |
Aug 14, 2012 | 8.037 | 8.173 | 8.037 | 8.105 | 409,313 | +0.03(+0.32%) |
Aug 13, 2012 | 8.168 | 8.173 | 8.068 | 8.079 | 238,233 | -0.04(-0.52%) |
Aug 10, 2012 | 8.105 | 8.162 | 8.089 | 8.121 | 177,724 | +0.03(+0.32%) |
Aug 09, 2012 | 8.214 | 8.214 | 8.079 | 8.094 | 244,662 | -0.10(-1.21%) |
Aug 08, 2012 | 8.220 | 8.267 | 8.194 | 8.194 | 133,385 | -0.06(-0.70%) |
Aug 07, 2012 | 8.361 | 8.361 | 8.251 | 8.251 | 159,793 | -0.07(-0.88%) |
Aug 06, 2012 | 8.329 | 8.366 | 8.324 | 8.324 | 115,751 | +0.02(+0.19%) |
Aug 03, 2012 | 8.335 | 8.350 | 8.277 | 8.308 | 151,820 | +0.02(+0.25%) |
Aug 02, 2012 | 8.387 | 8.387 | 8.288 | 8.288 | 124,260 | -0.09(-1.12%) |
Aug 01, 2012 | 8.423 | 8.423 | 8.335 | 8.381 | 202,327 | +0.00(+0.00%) |
Jul 31, 2012 | 8.361 | 8.402 | 8.319 | 8.381 | 187,021 | +0.05(+0.56%) |
Jul 30, 2012 | 8.319 | 8.371 | 8.319 | 8.335 | 94,438 | +0.03(+0.31%) |
Jul 27, 2012 | 8.366 | 8.387 | 8.298 | 8.308 | 127,334 | -0.04(-0.50%) |
Jul 26, 2012 | 8.402 | 8.402 | 8.319 | 8.350 | 91,663 | -0.01(-0.06%) |
Jul 25, 2012 | 8.371 | 8.371 | 8.319 | 8.355 | 151,958 | +0.02(+0.19%) |
Jul 24, 2012 | 8.350 | 8.392 | 8.335 | 8.340 | 97,283 | -0.01(-0.13%) |
Jul 23, 2012 | 8.319 | 8.376 | 8.309 | 8.350 | 138,047 | +0.03(+0.31%) |
Jul 20, 2012 | 8.355 | 8.387 | 8.308 | 8.324 | 178,113 | -0.04(-0.44%) |
Jul 19, 2012 | 8.329 | 8.361 | 8.299 | 8.361 | 108,882 | +0.06(+0.75%) |
Jul 18, 2012 | 8.340 | 8.340 | 8.282 | 8.298 | 101,323 | -0.02(-0.19%) |
Jul 17, 2012 | 8.418 | 8.418 | 8.314 | 8.314 | 87,291 | -0.01(-0.13%) |
Jul 16, 2012 | 8.350 | 8.381 | 8.288 | 8.324 | 97,713 | -0.02(-0.25%) |
Jul 13, 2012 | 8.329 | 8.345 | 8.277 | 8.345 | 78,791 | +0.08(+0.95%) |
Jul 12, 2012 | 8.345 | 8.345 | 8.230 | 8.267 | 106,360 | -0.05(-0.63%) |
Jul 11, 2012 | 8.402 | 8.402 | 8.277 | 8.319 | 138,787 | -0.04(-0.50%) |
Jul 10, 2012 | 8.308 | 8.360 | 8.303 | 8.360 | 110,548 | +0.05(+0.63%) |
Jul 09, 2012 | 8.293 | 8.308 | 8.282 | 8.308 | 110,159 | +0.02(+0.19%) |
Jul 06, 2012 | 8.277 | 8.298 | 8.236 | 8.293 | 127,128 | -0.01(-0.06%) |
Jul 05, 2012 | 8.308 | 8.308 | 8.256 | 8.298 | 102,945 | -0.01(-0.12%) |
Jul 03, 2012 | 8.262 | 8.308 | 8.231 | 8.308 | 145,365 | +0.05(+0.57%) |
Jul 02, 2012 | 8.173 | 8.262 | 8.173 | 8.262 | 173,790 | +0.10(+1.27%) |
Jun 29, 2012 | 8.147 | 8.158 | 8.075 | 8.158 | 207,714 | +0.07(+0.83%) |
Jun 28, 2012 | 8.080 | 8.101 | 8.059 | 8.090 | 138,321 | +0.02(+0.19%) |
Jun 27, 2012 | 8.070 | 8.121 | 8.059 | 8.075 | 186,634 | +0.02(+0.26%) |
Jun 26, 2012 | 8.059 | 8.064 | 8.028 | 8.054 | 221,394 | -0.01(-0.06%) |
Jun 25, 2012 | 8.070 | 8.070 | 8.024 | 8.059 | 119,239 | +0.03(+0.32%) |
Jun 22, 2012 | 8.028 | 8.059 | 8.002 | 8.033 | 181,787 | +0.04(+0.52%) |
Jun 21, 2012 | 8.018 | 8.023 | 7.992 | 7.992 | 121,727 | -0.01(-0.06%) |
Jun 20, 2012 | 7.997 | 8.023 | 7.971 | 7.997 | 132,447 | +0.01(+0.06%) |
Jun 19, 2012 | 7.966 | 7.992 | 7.929 | 7.992 | 106,948 | +0.06(+0.79%) |
Jun 18, 2012 | 7.857 | 7.935 | 7.846 | 7.929 | 180,582 | +0.11(+1.39%) |
Jun 15, 2012 | 7.898 | 7.912 | 7.742 | 7.820 | 231,784 | -0.08(-1.05%) |
Jun 14, 2012 | 7.976 | 7.986 | 7.898 | 7.903 | 193,034 | -0.10(-1.23%) |
Jun 13, 2012 | 7.945 | 8.007 | 7.934 | 8.002 | 228,177 | +0.07(+0.92%) |
Jun 12, 2012 | 7.919 | 7.940 | 7.903 | 7.929 | 143,104 | +0.02(+0.26%) |
Jun 11, 2012 | 7.919 | 7.929 | 7.888 | 7.909 | 94,764 | +0.02(+0.20%) |
Jun 08, 2012 | 7.816 | 7.909 | 7.816 | 7.893 | 147,038 | +0.05(+0.59%) |
Jun 07, 2012 | 7.903 | 7.914 | 7.805 | 7.847 | 204,510 | -0.05(-0.59%) |
Jun 06, 2012 | 7.810 | 7.893 | 7.797 | 7.893 | 195,760 | +0.08(+0.99%) |
Jun 05, 2012 | 7.826 | 7.847 | 7.790 | 7.816 | 93,236 | -0.02(-0.26%) |
Jun 04, 2012 | 7.800 | 7.847 | 7.728 | 7.836 | 246,766 | +0.04(+0.46%) |
Jun 01, 2012 | 7.826 | 7.831 | 7.759 | 7.800 | 183,265 | +0.04(+0.53%) |
May 31, 2012 | 7.800 | 7.852 | 7.759 | 7.759 | 207,119 | -0.06(-0.73%) |
May 30, 2012 | 7.795 | 7.847 | 7.774 | 7.816 | 142,721 | -0.01(-0.07%) |
May 29, 2012 | 7.816 | 7.867 | 7.785 | 7.821 | 157,408 | +0.03(+0.40%) |
May 25, 2012 | 7.810 | 7.810 | 7.754 | 7.790 | 87,558 | +0.01(+0.07%) |
May 24, 2012 | 7.785 | 7.785 | 7.733 | 7.785 | 96,945 | +0.03(+0.33%) |
May 23, 2012 | 7.795 | 7.795 | 7.718 | 7.759 | 136,828 | +0.00(+0.00%) |
May 22, 2012 | 7.785 | 7.805 | 7.718 | 7.759 | 190,335 | -0.02(-0.20%) |
May 21, 2012 | 7.785 | 7.785 | 7.759 | 7.774 | 78,181 | +0.01(+0.13%) |
May 18, 2012 | 7.764 | 7.785 | 7.733 | 7.764 | 158,277 | -0.01(-0.13%) |
May 17, 2012 | 7.779 | 7.779 | 7.733 | 7.774 | 125,647 | +0.01(+0.13%) |
May 16, 2012 | 7.764 | 7.769 | 7.728 | 7.764 | 125,600 | +0.03(+0.33%) |
May 15, 2012 | 7.707 | 7.743 | 7.707 | 7.738 | 61,295 | +0.03(+0.40%) |
May 14, 2012 | 7.764 | 7.764 | 7.692 | 7.707 | 101,582 | -0.04(-0.47%) |
May 11, 2012 | 7.800 | 7.800 | 7.706 | 7.743 | 123,329 | +0.02(+0.20%) |
May 10, 2012 | 7.759 | 7.779 | 7.712 | 7.728 | 110,388 | -0.01(-0.07%) |
May 09, 2012 | 7.743 | 7.748 | 7.718 | 7.733 | 135,587 | +0.02(+0.27%) |
May 08, 2012 | 7.692 | 7.764 | 7.661 | 7.712 | 154,489 | +0.06(+0.74%) |
May 07, 2012 | 7.671 | 7.676 | 7.635 | 7.656 | 116,989 | -0.01(-0.07%) |
May 04, 2012 | 7.671 | 7.671 | 7.625 | 7.661 | 70,581 | -0.01(-0.07%) |
May 03, 2012 | 7.671 | 7.671 | 7.615 | 7.666 | 108,303 | +0.01(+0.07%) |
May 02, 2012 | 7.651 | 7.666 | 7.635 | 7.661 | 130,319 | -0.03(-0.40%) |
May 01, 2012 | 7.656 | 7.728 | 7.640 | 7.692 | 160,678 | +0.07(+0.94%) |
Apr 30, 2012 | 7.604 | 7.676 | 7.584 | 7.620 | 87,837 | +0.04(+0.47%) |
Apr 27, 2012 | 7.563 | 7.599 | 7.563 | 7.584 | 110,212 | +0.01(+0.07%) |
Apr 26, 2012 | 7.553 | 7.584 | 7.553 | 7.579 | 100,458 | +0.03(+0.34%) |
Apr 25, 2012 | 7.553 | 7.579 | 7.538 | 7.553 | 125,948 | -0.03(-0.34%) |
Apr 24, 2012 | 7.553 | 7.579 | 7.543 | 7.579 | 111,721 | +0.02(+0.20%) |
Apr 23, 2012 | 7.579 | 7.579 | 7.522 | 7.563 | 102,984 | +0.01(+0.14%) |
Apr 20, 2012 | 7.517 | 7.553 | 7.507 | 7.553 | 85,992 | +0.03(+0.41%) |
Apr 19, 2012 | 7.507 | 7.548 | 7.502 | 7.522 | 103,113 | +0.00(+0.00%) |
Apr 18, 2012 | 7.522 | 7.527 | 7.491 | 7.522 | 93,835 | +0.02(+0.21%) |
Apr 17, 2012 | 7.512 | 7.528 | 7.461 | 7.507 | 154,125 | -0.02(-0.27%) |
Apr 16, 2012 | 7.517 | 7.548 | 7.502 | 7.527 | 85,667 | +0.01(+0.07%) |
Apr 13, 2012 | 7.491 | 7.522 | 7.466 | 7.522 | 73,390 | +0.05(+0.69%) |
Apr 12, 2012 | 7.497 | 7.512 | 7.450 | 7.471 | 63,579 | -0.03(-0.41%) |
Apr 11, 2012 | 7.486 | 7.517 | 7.461 | 7.502 | 109,279 | +0.04(+0.48%) |
Apr 10, 2012 | 7.461 | 7.512 | 7.461 | 7.466 | 89,211 | -0.02(-0.20%) |
Apr 09, 2012 | 7.410 | 7.491 | 7.410 | 7.481 | 165,358 | +0.08(+1.04%) |
Apr 05, 2012 | 7.369 | 7.420 | 7.369 | 7.405 | 83,825 | +0.02(+0.28%) |
Apr 04, 2012 | 7.353 | 7.394 | 7.348 | 7.384 | 99,146 | +0.02(+0.28%) |
Apr 03, 2012 | 7.379 | 7.384 | 7.323 | 7.364 | 107,567 | +0.01(+0.07%) |
Apr 02, 2012 | 7.410 | 7.445 | 7.344 | 7.359 | 192,379 | -0.05(-0.62%) |
Mar 30, 2012 | 7.313 | 7.405 | 7.313 | 7.405 | 113,776 | +0.09(+1.26%) |
Mar 29, 2012 | 7.338 | 7.343 | 7.307 | 7.313 | 99,277 | -0.02(-0.28%) |
Mar 28, 2012 | 7.267 | 7.348 | 7.267 | 7.333 | 141,583 | +0.05(+0.63%) |
Mar 27, 2012 | 7.200 | 7.297 | 7.149 | 7.287 | 197,502 | +0.07(+0.92%) |
Mar 26, 2012 | 7.307 | 7.313 | 7.180 | 7.221 | 223,413 | -0.07(-0.91%) |
Mar 23, 2012 | 7.307 | 7.333 | 7.282 | 7.287 | 231,542 | -0.03(-0.42%) |
Mar 22, 2012 | 7.353 | 7.389 | 7.318 | 7.318 | 241,186 | -0.04(-0.49%) |
Mar 21, 2012 | 7.353 | 7.389 | 7.313 | 7.353 | 269,819 | +0.04(+0.56%) |
Mar 20, 2012 | 7.226 | 7.353 | 7.226 | 7.313 | 220,773 | +0.08(+1.13%) |
Mar 19, 2012 | 7.134 | 7.292 | 7.088 | 7.231 | 331,331 | +0.05(+0.64%) |
Mar 16, 2012 | 7.313 | 7.313 | 7.078 | 7.185 | 831,394 | -0.16(-2.16%) |
Mar 15, 2012 | 7.537 | 7.543 | 7.328 | 7.343 | 567,822 | -0.21(-2.77%) |
Mar 14, 2012 | 7.711 | 7.711 | 7.537 | 7.553 | 216,963 | -0.15(-1.92%) |
Mar 13, 2012 | 7.778 | 7.788 | 7.665 | 7.701 | 182,968 | -0.08(-1.05%) |
Mar 12, 2012 | 7.778 | 7.798 | 7.752 | 7.783 | 137,428 | +0.02(+0.20%) |
Mar 09, 2012 | 7.752 | 7.798 | 7.731 | 7.767 | 109,450 | +0.02(+0.20%) |
Mar 08, 2012 | 7.752 | 7.783 | 7.727 | 7.752 | 177,370 | +0.00(+0.00%) |
Mar 07, 2012 | 7.686 | 7.767 | 7.676 | 7.752 | 149,815 | +0.07(+0.86%) |
Mar 06, 2012 | 7.650 | 7.691 | 7.579 | 7.686 | 245,179 | +0.03(+0.40%) |
Mar 05, 2012 | 7.778 | 7.778 | 7.630 | 7.656 | 145,688 | -0.12(-1.50%) |
Mar 02, 2012 | 7.798 | 7.798 | 7.747 | 7.772 | 153,443 | -0.01(-0.07%) |
Mar 01, 2012 | 7.737 | 7.793 | 7.727 | 7.778 | 122,920 | +0.05(+0.59%) |
Feb 29, 2012 | 7.691 | 7.732 | 7.676 | 7.732 | 62,836 | +0.07(+0.96%) |
Feb 28, 2012 | 7.640 | 7.661 | 7.610 | 7.659 | 104,064 | +0.02(+0.31%) |
Feb 27, 2012 | 7.579 | 7.635 | 7.539 | 7.635 | 91,018 | +0.10(+1.28%) |
Feb 24, 2012 | 7.452 | 7.544 | 7.452 | 7.539 | 89,102 | +0.07(+0.95%) |
Feb 23, 2012 | 7.437 | 7.513 | 7.401 | 7.467 | 186,938 | +0.04(+0.55%) |
Feb 22, 2012 | 7.559 | 7.559 | 7.427 | 7.427 | 161,793 | -0.03(-0.34%) |
Feb 21, 2012 | 7.498 | 7.574 | 7.432 | 7.452 | 287,615 | -0.02(-0.27%) |
Feb 17, 2012 | 7.345 | 7.488 | 7.249 | 7.473 | 423,505 | +0.09(+1.24%) |
Feb 16, 2012 | 7.554 | 7.589 | 7.381 | 7.381 | 399,413 | -0.18(-2.42%) |
Feb 15, 2012 | 7.584 | 7.615 | 7.564 | 7.564 | 143,117 | -0.05(-0.60%) |
Feb 14, 2012 | 7.635 | 7.635 | 7.564 | 7.610 | 246,918 | -0.01(-0.13%) |
Feb 13, 2012 | 7.645 | 7.666 | 7.569 | 7.620 | 226,164 | +0.02(+0.27%) |
Feb 10, 2012 | 7.635 | 7.675 | 7.591 | 7.600 | 239,165 | -0.05(-0.60%) |
Feb 09, 2012 | 7.726 | 7.736 | 7.625 | 7.645 | 213,164 | -0.11(-1.37%) |
Feb 08, 2012 | 7.681 | 7.751 | 7.615 | 7.751 | 163,515 | +0.08(+0.99%) |
Feb 07, 2012 | 7.605 | 7.675 | 7.596 | 7.675 | 167,850 | +0.05(+0.60%) |
Feb 06, 2012 | 7.645 | 7.670 | 7.564 | 7.630 | 234,108 | -0.01(-0.07%) |
Feb 03, 2012 | 7.686 | 7.711 | 7.605 | 7.635 | 174,333 | -0.03(-0.33%) |
Feb 02, 2012 | 7.584 | 7.660 | 7.574 | 7.660 | 224,563 | +0.09(+1.13%) |
Feb 01, 2012 | 7.706 | 7.772 | 7.544 | 7.574 | 297,253 | -0.06(-0.79%) |
Jan 31, 2012 | 7.625 | 7.686 | 7.625 | 7.635 | 181,057 | +0.01(+0.13%) |
Jan 30, 2012 | 7.554 | 7.657 | 7.554 | 7.625 | 203,449 | +0.08(+1.07%) |
Jan 27, 2012 | 7.488 | 7.559 | 7.468 | 7.544 | 245,425 | +0.08(+1.08%) |
Jan 26, 2012 | 7.407 | 7.549 | 7.407 | 7.463 | 208,815 | +0.08(+1.03%) |
Jan 25, 2012 | 7.382 | 7.448 | 7.372 | 7.387 | 188,134 | -0.02(-0.27%) |
Jan 24, 2012 | 7.402 | 7.423 | 7.347 | 7.407 | 153,954 | -0.01(-0.07%) |
Jan 23, 2012 | 7.387 | 7.423 | 7.372 | 7.413 | 121,201 | +0.03(+0.41%) |
Jan 20, 2012 | 7.377 | 7.382 | 7.320 | 7.382 | 108,190 | +0.00(+0.00%) |
Jan 19, 2012 | 7.276 | 7.397 | 7.271 | 7.382 | 204,622 | +0.09(+1.25%) |
Jan 18, 2012 | 7.327 | 7.347 | 7.291 | 7.291 | 138,196 | -0.04(-0.55%) |
Jan 17, 2012 | 7.362 | 7.387 | 7.311 | 7.332 | 197,530 | -0.06(-0.75%) |
Jan 13, 2012 | 7.357 | 7.418 | 7.316 | 7.387 | 230,669 | +0.07(+0.97%) |
Jan 12, 2012 | 7.301 | 7.342 | 7.286 | 7.316 | 146,411 | +0.05(+0.63%) |
Jan 11, 2012 | 7.306 | 7.311 | 7.263 | 7.271 | 152,499 | -0.02(-0.21%) |
Jan 10, 2012 | 7.296 | 7.306 | 7.251 | 7.286 | 131,779 | +0.02(+0.28%) |
Jan 09, 2012 | 7.281 | 7.320 | 7.258 | 7.266 | 181,425 | +0.01(+0.14%) |
Jan 06, 2012 | 7.231 | 7.311 | 7.211 | 7.256 | 158,859 | +0.03(+0.35%) |
Jan 05, 2012 | 7.105 | 7.316 | 7.095 | 7.231 | 443,438 | +0.11(+1.55%) |
Jan 04, 2012 | 7.020 | 7.125 | 6.994 | 7.120 | 266,726 | +0.11(+1.51%) |
Dec 30, 2011 | 7.030 | 7.035 | 7.004 | 7.015 | 146,855 | -0.02(-0.21%) |
Dec 29, 2011 | 7.010 | 7.030 | 7.010 | 7.030 | 89,258 | +0.00(+0.00%) |
Dec 28, 2011 | 7.020 | 7.030 | 7.004 | 7.030 | 83,403 | +0.00(+0.04%) |
Dec 27, 2011 | 7.010 | 7.030 | 7.010 | 7.027 | 167,240 | +0.02(+0.24%) |
Dec 23, 2011 | 7.025 | 7.025 | 6.994 | 7.010 | 78,765 | +0.01(+0.11%) |
Dec 21, 2011 | 6.999 | 7.025 | 6.999 | 7.002 | 119,826 | +0.00(+0.04%) |
Dec 20, 2011 | 7.030 | 7.044 | 6.979 | 6.999 | 172,973 | -0.06(-0.78%) |
Dec 19, 2011 | 6.999 | 7.090 | 6.999 | 7.055 | 109,960 | +0.05(+0.72%) |
Dec 16, 2011 | 6.979 | 7.045 | 6.979 | 7.004 | 95,435 | +0.02(+0.29%) |
Dec 15, 2011 | 7.030 | 7.040 | 6.974 | 6.984 | 96,823 | -0.05(-0.71%) |
Dec 14, 2011 | 7.045 | 7.050 | 7.010 | 7.035 | 80,330 | +0.01(+0.14%) |
Dec 13, 2011 | 7.040 | 7.065 | 7.004 | 7.025 | 114,516 | -0.01(-0.21%) |
Dec 12, 2011 | 6.969 | 7.044 | 6.949 | 7.039 | 204,253 | +0.06(+0.93%) |
Dec 09, 2011 | 6.904 | 6.974 | 6.889 | 6.974 | 194,550 | +0.07(+1.01%) |
Dec 08, 2011 | 6.924 | 6.949 | 6.849 | 6.904 | 68,651 | -0.02(-0.36%) |
Dec 07, 2011 | 6.924 | 6.939 | 6.899 | 6.929 | 88,587 | +0.03(+0.43%) |
Dec 06, 2011 | 6.934 | 6.964 | 6.899 | 6.899 | 112,859 | -0.03(-0.36%) |
Dec 05, 2011 | 6.904 | 6.964 | 6.879 | 6.924 | 107,529 | +0.06(+0.95%) |
Dec 02, 2011 | 6.899 | 6.954 | 6.859 | 6.859 | 191,674 | -0.04(-0.58%) |
Dec 01, 2011 | 6.894 | 6.899 | 6.854 | 6.899 | 127,912 | +0.02(+0.36%) |
Nov 30, 2011 | 6.894 | 6.899 | 6.824 | 6.874 | 133,969 | -0.02(-0.36%) |
Nov 29, 2011 | 6.904 | 6.904 | 6.879 | 6.899 | 46,621 | -0.01(-0.07%) |
Nov 28, 2011 | 6.904 | 6.938 | 6.874 | 6.904 | 98,804 | +0.02(+0.29%) |
Nov 25, 2011 | 6.864 | 6.904 | 6.864 | 6.884 | 55,346 | -0.01(-0.19%) |
Nov 23, 2011 | 6.849 | 6.900 | 6.849 | 6.898 | 96,940 | +0.03(+0.41%) |
Nov 22, 2011 | 6.849 | 6.894 | 6.834 | 6.869 | 104,184 | +0.03(+0.44%) |
Nov 21, 2011 | 6.789 | 6.839 | 6.774 | 6.839 | 80,480 | +0.05(+0.74%) |
Nov 18, 2011 | 6.759 | 6.814 | 6.749 | 6.789 | 136,495 | +0.03(+0.44%) |
Nov 17, 2011 | 6.804 | 6.809 | 6.754 | 6.759 | 82,152 | -0.06(-0.88%) |
Nov 16, 2011 | 6.799 | 6.829 | 6.779 | 6.819 | 78,426 | +0.01(+0.15%) |
Nov 15, 2011 | 6.824 | 6.879 | 6.799 | 6.809 | 78,692 | -0.04(-0.58%) |
Nov 14, 2011 | 6.824 | 6.884 | 6.824 | 6.849 | 68,909 | +0.00(+0.07%) |
Nov 11, 2011 | 6.799 | 6.844 | 6.789 | 6.844 | 63,487 | +0.04(+0.51%) |
Nov 10, 2011 | 6.804 | 6.824 | 6.774 | 6.809 | 101,884 | +0.04(+0.52%) |
Nov 09, 2011 | 6.809 | 6.809 | 6.764 | 6.774 | 185,121 | -0.03(-0.44%) |
Nov 08, 2011 | 6.809 | 6.819 | 6.794 | 6.804 | 141,185 | -0.00(-0.07%) |
Nov 07, 2011 | 6.804 | 6.814 | 6.784 | 6.809 | 235,886 | +0.04(+0.66%) |
Nov 04, 2011 | 6.804 | 6.809 | 6.764 | 6.764 | 139,932 | -0.01(-0.15%) |
Nov 03, 2011 | 6.829 | 6.829 | 6.759 | 6.774 | 136,105 | -0.02(-0.29%) |
Nov 02, 2011 | 6.844 | 6.844 | 6.779 | 6.794 | 146,414 | -0.00(-0.07%) |
Nov 01, 2011 | 6.904 | 6.904 | 6.799 | 6.799 | 166,394 | -0.06(-0.94%) |
Oct 31, 2011 | 6.814 | 6.869 | 6.802 | 6.864 | 146,885 | +0.03(+0.51%) |
Oct 28, 2011 | 6.824 | 6.849 | 6.803 | 6.829 | 95,940 | +0.02(+0.29%) |
Oct 27, 2011 | 6.899 | 6.899 | 6.809 | 6.809 | 126,826 | -0.07(-1.08%) |
Oct 26, 2011 | 6.809 | 6.884 | 6.809 | 6.884 | 118,894 | +0.03(+0.44%) |
Oct 25, 2011 | 6.859 | 6.859 | 6.779 | 6.854 | 91,328 | +0.01(+0.15%) |
Oct 24, 2011 | 6.854 | 6.884 | 6.819 | 6.844 | 142,153 | -0.03(-0.51%) |
Oct 21, 2011 | 6.794 | 6.899 | 6.794 | 6.879 | 130,383 | +0.06(+0.87%) |
Oct 20, 2011 | 6.834 | 6.844 | 6.794 | 6.819 | 70,788 | +0.00(+0.07%) |
Oct 19, 2011 | 6.774 | 6.820 | 6.774 | 6.814 | 68,560 | +0.02(+0.29%) |
Oct 18, 2011 | 6.844 | 6.854 | 6.779 | 6.794 | 129,532 | -0.06(-0.87%) |
Oct 17, 2011 | 6.814 | 6.884 | 6.779 | 6.854 | 136,602 | +0.05(+0.80%) |
Oct 14, 2011 | 6.814 | 6.884 | 6.774 | 6.799 | 135,501 | +0.02(+0.37%) |
Oct 13, 2011 | 6.675 | 6.777 | 6.635 | 6.774 | 127,244 | +0.10(+1.49%) |
Oct 12, 2011 | 6.660 | 6.705 | 6.636 | 6.675 | 98,259 | +0.01(+0.15%) |
Oct 11, 2011 | 6.695 | 6.695 | 6.645 | 6.665 | 100,913 | -0.02(-0.37%) |
Oct 10, 2011 | 6.685 | 6.695 | 6.640 | 6.690 | 70,318 | +0.06(+0.89%) |
Oct 07, 2011 | 6.640 | 6.650 | 6.586 | 6.630 | 134,738 | +0.01(+0.15%) |
Oct 06, 2011 | 6.714 | 6.714 | 6.596 | 6.620 | 147,886 | -0.08(-1.18%) |
Oct 05, 2011 | 6.739 | 6.769 | 6.690 | 6.700 | 129,686 | -0.01(-0.15%) |
Oct 04, 2011 | 6.823 | 6.823 | 6.660 | 6.709 | 247,199 | -0.08(-1.24%) |
Oct 03, 2011 | 6.818 | 6.863 | 6.754 | 6.793 | 103,097 | +0.04(+0.59%) |
Sep 30, 2011 | 6.714 | 6.754 | 6.714 | 6.754 | 75,107 | +0.05(+0.81%) |
Sep 29, 2011 | 6.749 | 6.749 | 6.685 | 6.700 | 127,484 | +0.00(+0.07%) |
Sep 28, 2011 | 6.714 | 6.776 | 6.685 | 6.695 | 118,779 | +0.00(+0.00%) |
Sep 27, 2011 | 6.734 | 6.734 | 6.650 | 6.695 | 101,093 | +0.01(+0.15%) |
Sep 26, 2011 | 6.635 | 6.695 | 6.635 | 6.685 | 147,257 | +0.04(+0.67%) |
Sep 23, 2011 | 6.620 | 6.665 | 6.620 | 6.640 | 97,658 | +0.01(+0.22%) |
Sep 22, 2011 | 6.611 | 6.680 | 6.596 | 6.625 | 111,195 | +0.02(+0.30%) |
Sep 21, 2011 | 6.635 | 6.677 | 6.601 | 6.606 | 73,348 | -0.05(-0.74%) |
Sep 20, 2011 | 6.665 | 6.680 | 6.650 | 6.655 | 98,808 | -0.03(-0.52%) |
Sep 19, 2011 | 6.596 | 6.690 | 6.596 | 6.690 | 176,943 | +0.09(+1.42%) |
Sep 16, 2011 | 6.596 | 6.655 | 6.571 | 6.596 | 69,549 | +0.00(+0.00%) |
Sep 15, 2011 | 6.680 | 6.680 | 6.571 | 6.596 | 109,426 | -0.04(-0.60%) |
Sep 14, 2011 | 6.680 | 6.680 | 6.601 | 6.635 | 78,214 | -0.01(-0.15%) |
Sep 13, 2011 | 6.601 | 6.665 | 6.581 | 6.645 | 124,539 | +0.09(+1.43%) |
Sep 12, 2011 | 6.492 | 6.551 | 6.492 | 6.551 | 124,253 | +0.05(+0.76%) |
Sep 09, 2011 | 6.512 | 6.512 | 6.483 | 6.502 | 104,471 | +0.01(+0.15%) |
Sep 08, 2011 | 6.502 | 6.517 | 6.492 | 6.492 | 108,904 | +0.00(+0.08%) |
Sep 07, 2011 | 6.502 | 6.522 | 6.487 | 6.487 | 128,668 | +0.00(+0.00%) |
Sep 06, 2011 | 6.478 | 6.512 | 6.463 | 6.487 | 148,443 | +0.00(+0.08%) |
Sep 02, 2011 | 6.424 | 6.507 | 6.424 | 6.483 | 102,172 | -0.02(-0.38%) |