Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.018 | 6.058 | 5.920 | 6.046 | 630,005 | +0.05(+0.79%) |
Mar 29, 2012 | 5.979 | 6.014 | 5.907 | 5.998 | 535,230 | +0.13(+2.30%) |
Mar 28, 2012 | 5.872 | 5.911 | 5.785 | 5.864 | 288,055 | +0.02(+0.41%) |
Mar 27, 2012 | 5.907 | 5.931 | 5.836 | 5.840 | 157,287 | -0.08(-1.40%) |
Mar 26, 2012 | 5.975 | 6.030 | 5.880 | 5.923 | 237,600 | -0.01(-0.13%) |
Mar 23, 2012 | 5.769 | 5.931 | 5.769 | 5.931 | 430,070 | +0.11(+1.84%) |
Mar 22, 2012 | 5.777 | 5.856 | 5.777 | 5.824 | 133,185 | +0.00(+0.00%) |
Mar 21, 2012 | 5.808 | 5.896 | 5.777 | 5.824 | 270,295 | +0.02(+0.41%) |
Mar 20, 2012 | 5.769 | 5.824 | 5.743 | 5.800 | 220,517 | +0.03(+0.55%) |
Mar 19, 2012 | 5.769 | 5.836 | 5.769 | 5.769 | 150,321 | +0.00(+0.00%) |
Mar 16, 2012 | 5.832 | 5.860 | 5.725 | 5.769 | 361,519 | -0.06(-1.09%) |
Mar 15, 2012 | 5.856 | 5.876 | 5.781 | 5.832 | 199,417 | -0.01(-0.14%) |
Mar 14, 2012 | 5.884 | 5.927 | 5.773 | 5.840 | 427,137 | -0.15(-2.58%) |
Mar 13, 2012 | 5.975 | 6.026 | 5.959 | 5.995 | 370,762 | +0.05(+0.80%) |
Mar 12, 2012 | 5.880 | 5.947 | 5.880 | 5.947 | 133,392 | +0.08(+1.35%) |
Mar 09, 2012 | 5.836 | 5.919 | 5.812 | 5.868 | 329,024 | +0.05(+0.82%) |
Mar 08, 2012 | 5.935 | 5.935 | 5.793 | 5.820 | 324,619 | -0.09(-1.54%) |
Mar 07, 2012 | 5.804 | 5.911 | 5.804 | 5.911 | 259,290 | +0.09(+1.56%) |
Mar 06, 2012 | 5.840 | 5.919 | 5.800 | 5.820 | 701,878 | -0.08(-1.34%) |
Mar 05, 2012 | 5.979 | 6.030 | 5.872 | 5.899 | 520,933 | -0.08(-1.32%) |
Mar 02, 2012 | 5.963 | 6.014 | 5.828 | 5.979 | 750,029 | +0.02(+0.40%) |
Mar 01, 2012 | 5.955 | 6.034 | 5.939 | 5.955 | 223,886 | +0.02(+0.27%) |
Feb 29, 2012 | 6.050 | 6.058 | 5.938 | 5.939 | 845,016 | -0.08(-1.38%) |
Feb 28, 2012 | 6.093 | 6.093 | 5.995 | 6.022 | 308,442 | -0.06(-0.98%) |
Feb 27, 2012 | 6.018 | 6.086 | 6.018 | 6.082 | 511,727 | +0.02(+0.39%) |
Feb 24, 2012 | 6.038 | 6.074 | 6.018 | 6.058 | 134,230 | +0.02(+0.26%) |
Feb 23, 2012 | 6.018 | 6.058 | 6.018 | 6.042 | 91,324 | +0.02(+0.33%) |
Feb 22, 2012 | 6.022 | 6.058 | 6.018 | 6.022 | 162,800 | -0.01(-0.13%) |
Feb 21, 2012 | 6.022 | 6.054 | 6.018 | 6.030 | 138,552 | +0.01(+0.13%) |
Feb 17, 2012 | 6.074 | 6.074 | 5.998 | 6.022 | 112,090 | -0.04(-0.59%) |
Feb 16, 2012 | 6.018 | 6.074 | 6.018 | 6.058 | 183,475 | +0.04(+0.59%) |
Feb 15, 2012 | 6.086 | 6.113 | 6.018 | 6.022 | 296,458 | -0.04(-0.65%) |
Feb 14, 2012 | 6.038 | 6.074 | 6.018 | 6.062 | 306,846 | +0.02(+0.39%) |
Feb 13, 2012 | 6.101 | 6.109 | 6.038 | 6.038 | 203,264 | +0.00(+0.00%) |
Feb 10, 2012 | 6.038 | 6.070 | 6.022 | 6.038 | 283,196 | -0.01(-0.20%) |
Feb 09, 2012 | 6.093 | 6.093 | 6.038 | 6.050 | 91,827 | -0.00(-0.07%) |
Feb 08, 2012 | 6.086 | 6.086 | 6.038 | 6.054 | 183,559 | +0.00(+0.07%) |
Feb 07, 2012 | 6.038 | 6.117 | 6.038 | 6.050 | 557,673 | -0.03(-0.46%) |
Feb 06, 2012 | 6.050 | 6.082 | 6.018 | 6.078 | 650,109 | +0.03(+0.46%) |
Feb 03, 2012 | 6.109 | 6.109 | 6.038 | 6.050 | 1,302,647 | +0.00(+0.00%) |
Feb 02, 2012 | 6.054 | 6.074 | 6.038 | 6.050 | 474,185 | -0.02(-0.26%) |
Feb 01, 2012 | 6.058 | 6.082 | 6.038 | 6.066 | 781,451 | +0.02(+0.26%) |
Jan 31, 2012 | 6.078 | 6.105 | 5.995 | 6.050 | 3,899,225 | -0.13(-2.18%) |
Jan 30, 2012 | 6.268 | 6.268 | 6.161 | 6.185 | 121,988 | -0.13(-2.07%) |
Jan 27, 2012 | 6.177 | 6.315 | 6.173 | 6.315 | 88,089 | +0.10(+1.53%) |
Jan 26, 2012 | 6.252 | 6.315 | 6.160 | 6.220 | 171,317 | -0.02(-0.38%) |
Jan 25, 2012 | 6.216 | 6.299 | 6.150 | 6.244 | 126,098 | +0.01(+0.13%) |
Jan 24, 2012 | 6.101 | 6.260 | 6.097 | 6.236 | 163,604 | +0.11(+1.81%) |
Jan 23, 2012 | 6.165 | 6.165 | 6.105 | 6.125 | 91,332 | -0.05(-0.77%) |
Jan 20, 2012 | 6.169 | 6.220 | 6.137 | 6.173 | 117,659 | +0.02(+0.26%) |
Jan 19, 2012 | 6.220 | 6.220 | 6.097 | 6.157 | 163,732 | -0.04(-0.58%) |
Jan 18, 2012 | 6.141 | 6.196 | 6.090 | 6.192 | 136,425 | +0.06(+1.03%) |
Jan 17, 2012 | 6.090 | 6.165 | 5.998 | 6.129 | 83,351 | +0.08(+1.38%) |
Jan 13, 2012 | 5.998 | 6.105 | 5.998 | 6.046 | 113,429 | -0.06(-0.97%) |
Jan 12, 2012 | 6.126 | 6.185 | 6.070 | 6.105 | 59,034 | +0.00(+0.06%) |
Jan 11, 2012 | 6.086 | 6.101 | 6.034 | 6.101 | 44,405 | -0.02(-0.32%) |
Jan 10, 2012 | 6.105 | 6.121 | 6.066 | 6.121 | 61,009 | +0.04(+0.72%) |
Jan 09, 2012 | 6.058 | 6.132 | 6.051 | 6.078 | 55,119 | +0.03(+0.46%) |
Jan 06, 2012 | 6.014 | 6.074 | 6.004 | 6.050 | 73,594 | +0.04(+0.59%) |
Jan 05, 2012 | 6.006 | 6.070 | 5.983 | 6.014 | 116,854 | -0.02(-0.26%) |
Jan 04, 2012 | 6.093 | 6.097 | 6.026 | 6.030 | 89,988 | -0.11(-1.74%) |
Dec 30, 2011 | 6.196 | 6.260 | 6.113 | 6.137 | 78,638 | -0.09(-1.46%) |
Dec 29, 2011 | 6.252 | 6.272 | 6.189 | 6.228 | 71,700 | +0.02(+0.25%) |
Dec 28, 2011 | 6.284 | 6.284 | 6.189 | 6.212 | 51,348 | -0.07(-1.13%) |
Dec 27, 2011 | 6.189 | 6.287 | 6.165 | 6.284 | 32,590 | +0.06(+0.89%) |
Dec 23, 2011 | 6.232 | 6.280 | 6.208 | 6.228 | 28,752 | -0.06(-0.94%) |
Dec 21, 2011 | 6.315 | 6.315 | 6.228 | 6.287 | 100,985 | -0.02(-0.38%) |
Dec 20, 2011 | 6.169 | 6.315 | 6.086 | 6.311 | 130,298 | +0.23(+3.78%) |
Dec 19, 2011 | 6.145 | 6.224 | 6.042 | 6.082 | 88,220 | -0.01(-0.10%) |
Dec 16, 2011 | 6.228 | 6.315 | 6.058 | 6.088 | 118,604 | -0.09(-1.38%) |
Dec 15, 2011 | 6.090 | 6.236 | 6.018 | 6.173 | 117,854 | +0.04(+0.58%) |
Dec 14, 2011 | 5.943 | 6.165 | 5.943 | 6.137 | 127,368 | +0.14(+2.38%) |
Dec 13, 2011 | 6.058 | 6.125 | 5.963 | 5.995 | 70,877 | -0.02(-0.26%) |
Dec 12, 2011 | 5.943 | 6.082 | 5.939 | 6.010 | 144,361 | -0.11(-1.75%) |
Dec 09, 2011 | 6.311 | 6.311 | 5.971 | 6.117 | 100,227 | +0.15(+2.59%) |
Dec 08, 2011 | 6.097 | 6.113 | 5.947 | 5.963 | 85,079 | -0.22(-3.52%) |
Dec 07, 2011 | 6.093 | 6.236 | 6.022 | 6.181 | 58,966 | +0.01(+0.19%) |
Dec 06, 2011 | 6.074 | 6.204 | 6.074 | 6.169 | 45,274 | +0.08(+1.23%) |
Dec 05, 2011 | 6.311 | 6.315 | 5.939 | 6.093 | 169,589 | -0.16(-2.60%) |
Dec 02, 2011 | 6.315 | 6.315 | 6.200 | 6.256 | 56,870 | +0.01(+0.13%) |
Dec 01, 2011 | 6.315 | 6.315 | 6.224 | 6.248 | 67,874 | -0.09(-1.37%) |
Nov 30, 2011 | 6.276 | 6.335 | 6.200 | 6.335 | 225,649 | +0.08(+1.33%) |
Nov 29, 2011 | 6.113 | 6.276 | 5.971 | 6.252 | 138,183 | +0.13(+2.20%) |
Nov 28, 2011 | 6.002 | 6.117 | 5.959 | 6.117 | 124,092 | +0.24(+4.15%) |
Nov 25, 2011 | 5.903 | 6.014 | 5.848 | 5.874 | 39,849 | -0.07(-1.10%) |
Nov 23, 2011 | 5.919 | 5.978 | 5.864 | 5.939 | 92,959 | -0.02(-0.33%) |
Nov 22, 2011 | 6.097 | 6.133 | 5.959 | 5.959 | 61,545 | -0.15(-2.40%) |
Nov 21, 2011 | 6.018 | 6.236 | 6.014 | 6.105 | 114,265 | -0.00(-0.06%) |
Nov 18, 2011 | 5.907 | 6.113 | 5.897 | 6.109 | 103,933 | +0.22(+3.77%) |
Nov 17, 2011 | 5.955 | 6.029 | 5.856 | 5.888 | 115,987 | -0.07(-1.20%) |
Nov 16, 2011 | 6.014 | 6.070 | 5.943 | 5.959 | 61,436 | -0.09(-1.51%) |
Nov 15, 2011 | 5.907 | 6.070 | 5.880 | 6.050 | 90,185 | +0.10(+1.60%) |
Nov 14, 2011 | 6.065 | 6.065 | 5.884 | 5.955 | 72,589 | -0.10(-1.64%) |
Nov 11, 2011 | 6.010 | 6.086 | 5.939 | 6.054 | 59,153 | +0.09(+1.53%) |
Nov 10, 2011 | 6.014 | 6.034 | 5.939 | 5.963 | 137,551 | +0.02(+0.40%) |
Nov 09, 2011 | 6.173 | 6.236 | 5.939 | 5.939 | 173,317 | -0.35(-5.60%) |
Nov 08, 2011 | 6.185 | 6.315 | 6.133 | 6.291 | 94,088 | +0.13(+2.12%) |
Nov 07, 2011 | 6.212 | 6.280 | 6.113 | 6.161 | 36,013 | -0.08(-1.27%) |
Nov 04, 2011 | 6.212 | 6.252 | 6.149 | 6.240 | 51,894 | -0.02(-0.25%) |
Nov 03, 2011 | 6.216 | 6.276 | 6.145 | 6.256 | 122,718 | +0.13(+2.07%) |
Nov 02, 2011 | 6.018 | 6.161 | 6.006 | 6.129 | 113,664 | +0.22(+3.75%) |
Nov 01, 2011 | 5.939 | 6.111 | 5.884 | 5.907 | 137,991 | -0.24(-3.87%) |
Oct 31, 2011 | 6.101 | 6.181 | 6.101 | 6.145 | 76,908 | -0.06(-0.96%) |
Oct 28, 2011 | 6.181 | 6.307 | 6.170 | 6.204 | 91,729 | -0.10(-1.63%) |
Oct 27, 2011 | 6.252 | 6.331 | 6.058 | 6.307 | 272,583 | +0.16(+2.64%) |
Oct 26, 2011 | 6.117 | 6.177 | 6.046 | 6.145 | 89,102 | +0.11(+1.84%) |
Oct 25, 2011 | 6.038 | 6.145 | 5.971 | 6.034 | 80,237 | -0.02(-0.33%) |
Oct 24, 2011 | 6.042 | 6.248 | 6.007 | 6.054 | 108,070 | +0.02(+0.26%) |
Oct 21, 2011 | 6.058 | 6.244 | 6.002 | 6.038 | 143,252 | +0.06(+1.06%) |
Oct 20, 2011 | 5.959 | 6.058 | 5.840 | 5.975 | 55,443 | +0.02(+0.27%) |
Oct 19, 2011 | 6.228 | 6.228 | 5.844 | 5.959 | 207,330 | -0.24(-3.83%) |
Oct 18, 2011 | 6.026 | 6.212 | 5.998 | 6.196 | 124,709 | +0.21(+3.44%) |
Oct 17, 2011 | 6.074 | 6.116 | 5.979 | 5.991 | 69,079 | -0.11(-1.75%) |
Oct 14, 2011 | 6.038 | 6.105 | 5.977 | 6.097 | 78,777 | +0.11(+1.78%) |
Oct 13, 2011 | 5.991 | 6.030 | 5.868 | 5.991 | 86,632 | -0.03(-0.53%) |
Oct 12, 2011 | 5.963 | 6.041 | 5.943 | 6.022 | 84,192 | +0.06(+1.00%) |
Oct 11, 2011 | 5.892 | 5.975 | 5.892 | 5.963 | 99,571 | +0.03(+0.53%) |
Oct 10, 2011 | 6.018 | 6.026 | 5.828 | 5.931 | 106,572 | +0.00(+0.00%) |
Oct 07, 2011 | 6.034 | 6.034 | 5.892 | 5.931 | 88,713 | -0.10(-1.64%) |
Oct 06, 2011 | 5.919 | 6.038 | 5.862 | 6.030 | 173,524 | +0.16(+2.70%) |
Oct 05, 2011 | 5.880 | 5.888 | 5.733 | 5.872 | 72,541 | +0.01(+0.20%) |
Oct 04, 2011 | 5.587 | 5.864 | 5.547 | 5.860 | 267,759 | +0.25(+4.52%) |
Oct 03, 2011 | 5.848 | 5.907 | 5.591 | 5.606 | 185,261 | -0.27(-4.65%) |
Sep 30, 2011 | 5.828 | 5.991 | 5.828 | 5.880 | 178,166 | -0.04(-0.60%) |
Sep 29, 2011 | 5.848 | 5.931 | 5.769 | 5.915 | 196,950 | +0.14(+2.47%) |
Sep 28, 2011 | 5.769 | 5.856 | 5.702 | 5.773 | 183,427 | +0.03(+0.55%) |
Sep 27, 2011 | 5.828 | 5.880 | 5.709 | 5.741 | 197,854 | +0.00(+0.07%) |
Sep 26, 2011 | 5.816 | 5.816 | 5.595 | 5.737 | 138,920 | -0.04(-0.75%) |
Sep 23, 2011 | 5.737 | 5.804 | 5.686 | 5.781 | 107,150 | +0.05(+0.83%) |
Sep 22, 2011 | 5.642 | 5.761 | 5.626 | 5.733 | 198,841 | -0.02(-0.28%) |
Sep 21, 2011 | 5.888 | 5.989 | 5.741 | 5.749 | 104,253 | -0.15(-2.55%) |
Sep 20, 2011 | 5.884 | 5.943 | 5.785 | 5.899 | 161,298 | +0.04(+0.61%) |
Sep 19, 2011 | 5.884 | 5.993 | 5.828 | 5.864 | 110,418 | -0.08(-1.40%) |
Sep 16, 2011 | 5.963 | 5.998 | 5.903 | 5.947 | 168,630 | +0.04(+0.60%) |
Sep 15, 2011 | 5.812 | 5.915 | 5.812 | 5.911 | 89,029 | -0.02(-0.33%) |
Sep 14, 2011 | 5.856 | 5.975 | 5.777 | 5.931 | 192,040 | +0.09(+1.56%) |
Sep 13, 2011 | 5.824 | 5.892 | 5.777 | 5.840 | 76,656 | +0.03(+0.55%) |
Sep 12, 2011 | 5.709 | 5.876 | 5.702 | 5.808 | 136,241 | +0.04(+0.69%) |
Sep 09, 2011 | 5.836 | 5.888 | 5.709 | 5.769 | 101,003 | -0.08(-1.42%) |
Sep 08, 2011 | 5.856 | 5.899 | 5.840 | 5.852 | 105,253 | -0.02(-0.34%) |
Sep 07, 2011 | 5.848 | 5.892 | 5.820 | 5.872 | 129,108 | +0.08(+1.37%) |
Sep 06, 2011 | 5.614 | 5.840 | 5.614 | 5.793 | 111,616 | +0.08(+1.32%) |
Sep 02, 2011 | 5.725 | 5.852 | 5.662 | 5.717 | 90,168 | -0.08(-1.37%) |
Sep 01, 2011 | 5.903 | 5.998 | 5.773 | 5.797 | 147,646 | -0.12(-2.07%) |
Aug 31, 2011 | 5.923 | 5.967 | 5.861 | 5.919 | 244,048 | +0.02(+0.34%) |
Aug 30, 2011 | 5.911 | 5.979 | 5.856 | 5.899 | 215,501 | -0.03(-0.53%) |
Aug 29, 2011 | 5.939 | 5.983 | 5.880 | 5.931 | 181,963 | +0.05(+0.88%) |
Aug 26, 2011 | 5.836 | 5.979 | 5.769 | 5.880 | 279,773 | +0.06(+0.95%) |
Aug 25, 2011 | 5.892 | 5.939 | 5.730 | 5.824 | 115,998 | -0.07(-1.14%) |
Aug 24, 2011 | 5.828 | 5.899 | 5.753 | 5.892 | 94,509 | +0.04(+0.61%) |
Aug 23, 2011 | 5.757 | 5.880 | 5.705 | 5.856 | 241,861 | +0.13(+2.21%) |
Aug 22, 2011 | 5.836 | 5.836 | 5.690 | 5.729 | 157,128 | +0.04(+0.63%) |
Aug 19, 2011 | 5.741 | 5.856 | 5.682 | 5.694 | 121,963 | -0.08(-1.30%) |
Aug 18, 2011 | 5.828 | 5.888 | 5.741 | 5.769 | 127,747 | -0.13(-2.21%) |
Aug 17, 2011 | 5.880 | 5.927 | 5.855 | 5.899 | 89,322 | +0.02(+0.34%) |
Aug 16, 2011 | 5.888 | 5.935 | 5.737 | 5.880 | 221,666 | -0.06(-1.00%) |
Aug 15, 2011 | 5.884 | 5.939 | 5.848 | 5.939 | 158,613 | +0.11(+1.90%) |
Aug 12, 2011 | 5.915 | 5.939 | 5.769 | 5.828 | 130,252 | -0.06(-0.94%) |
Aug 11, 2011 | 5.690 | 5.919 | 5.618 | 5.884 | 255,007 | +0.34(+6.14%) |
Aug 10, 2011 | 5.840 | 5.868 | 5.543 | 5.543 | 442,299 | -0.28(-4.76%) |
Aug 09, 2011 | 5.709 | 5.820 | 5.543 | 5.820 | 452,778 | +0.27(+4.78%) |
Aug 08, 2011 | 5.670 | 5.931 | 5.551 | 5.555 | 652,580 | -0.38(-6.47%) |
Aug 05, 2011 | 6.054 | 6.121 | 5.797 | 5.939 | 321,189 | -0.10(-1.70%) |
Aug 04, 2011 | 6.232 | 6.272 | 6.018 | 6.042 | 285,358 | -0.22(-3.48%) |
Aug 03, 2011 | 6.149 | 6.295 | 6.125 | 6.260 | 343,324 | +0.09(+1.41%) |
Aug 02, 2011 | 6.192 | 6.236 | 6.153 | 6.173 | 266,400 | -0.02(-0.32%) |
Aug 01, 2011 | 6.236 | 6.236 | 6.141 | 6.192 | 158,194 | -0.00(-0.06%) |
Jul 29, 2011 | 6.145 | 6.208 | 6.137 | 6.196 | 322,081 | +0.02(+0.32%) |
Jul 28, 2011 | 6.185 | 6.200 | 6.105 | 6.177 | 128,714 | +0.02(+0.39%) |
Jul 27, 2011 | 6.177 | 6.204 | 6.097 | 6.153 | 267,084 | -0.03(-0.45%) |
Jul 26, 2011 | 6.216 | 6.236 | 6.137 | 6.181 | 104,625 | -0.02(-0.26%) |
Jul 25, 2011 | 6.133 | 6.220 | 6.133 | 6.196 | 135,761 | +0.04(+0.64%) |
Jul 22, 2011 | 6.189 | 6.232 | 6.157 | 6.157 | 117,846 | -0.04(-0.58%) |
Jul 21, 2011 | 6.161 | 6.236 | 6.161 | 6.192 | 182,528 | +0.01(+0.13%) |
Jul 20, 2011 | 6.105 | 6.196 | 6.105 | 6.185 | 155,425 | +0.06(+1.03%) |
Jul 19, 2011 | 6.196 | 6.196 | 6.038 | 6.121 | 127,310 | +0.11(+1.78%) |
Jul 18, 2011 | 6.082 | 6.161 | 5.991 | 6.014 | 136,700 | -0.10(-1.68%) |
Jul 15, 2011 | 6.101 | 6.236 | 6.082 | 6.117 | 160,573 | +0.02(+0.39%) |
Jul 14, 2011 | 6.066 | 6.157 | 5.991 | 6.093 | 174,585 | +0.01(+0.13%) |
Jul 13, 2011 | 6.026 | 6.105 | 5.959 | 6.086 | 181,614 | +0.07(+1.12%) |
Jul 12, 2011 | 5.955 | 6.038 | 5.923 | 6.018 | 216,160 | +0.06(+1.00%) |
Jul 11, 2011 | 6.010 | 6.058 | 5.915 | 5.959 | 137,849 | -0.11(-1.89%) |
Jul 08, 2011 | 6.046 | 6.090 | 5.979 | 6.074 | 108,587 | -0.04(-0.58%) |
Jul 07, 2011 | 5.995 | 6.228 | 5.979 | 6.109 | 182,877 | +0.14(+2.39%) |
Jul 06, 2011 | 6.018 | 6.054 | 5.907 | 5.967 | 239,100 | -0.04(-0.72%) |
Jul 05, 2011 | 6.002 | 6.010 | 5.907 | 6.010 | 150,917 | +0.03(+0.46%) |
Jul 01, 2011 | 5.931 | 6.125 | 5.896 | 5.983 | 186,370 | +0.07(+1.21%) |
Jun 30, 2011 | 6.018 | 6.038 | 5.892 | 5.911 | 250,324 | -0.09(-1.52%) |
Jun 29, 2011 | 5.983 | 6.137 | 5.947 | 6.002 | 126,999 | +0.05(+0.80%) |
Jun 28, 2011 | 6.042 | 6.101 | 5.896 | 5.955 | 192,828 | -0.06(-1.05%) |
Jun 27, 2011 | 5.963 | 6.074 | 5.915 | 6.018 | 174,312 | +0.02(+0.40%) |
Jun 24, 2011 | 5.828 | 6.018 | 5.824 | 5.995 | 1,022,140 | +0.17(+2.92%) |
Jun 23, 2011 | 5.682 | 5.856 | 5.682 | 5.824 | 188,216 | +0.10(+1.66%) |
Jun 22, 2011 | 5.769 | 5.872 | 5.725 | 5.729 | 87,362 | -0.06(-1.09%) |
Jun 21, 2011 | 5.840 | 5.856 | 5.749 | 5.793 | 79,767 | -0.02(-0.41%) |
Jun 20, 2011 | 5.797 | 5.844 | 5.702 | 5.816 | 94,633 | +0.11(+2.01%) |
Jun 17, 2011 | 5.856 | 5.931 | 5.666 | 5.702 | 275,293 | -0.11(-1.91%) |
Jun 16, 2011 | 5.848 | 5.983 | 5.800 | 5.812 | 189,502 | -0.03(-0.47%) |
Jun 15, 2011 | 5.943 | 5.967 | 5.800 | 5.840 | 186,019 | -0.19(-3.09%) |
Jun 14, 2011 | 6.010 | 6.054 | 5.959 | 6.026 | 94,363 | +0.06(+1.00%) |
Jun 13, 2011 | 5.955 | 6.058 | 5.907 | 5.967 | 188,390 | +0.05(+0.87%) |
Jun 10, 2011 | 5.959 | 6.034 | 5.907 | 5.915 | 177,060 | -0.05(-0.80%) |
Jun 09, 2011 | 6.046 | 6.121 | 5.951 | 5.963 | 163,689 | -0.06(-1.05%) |
Jun 08, 2011 | 5.979 | 6.121 | 5.979 | 6.026 | 138,150 | +0.02(+0.40%) |
Jun 07, 2011 | 6.050 | 6.165 | 5.998 | 6.002 | 94,482 | +0.00(+0.00%) |
Jun 06, 2011 | 6.133 | 6.153 | 6.002 | 6.002 | 140,842 | -0.08(-1.24%) |
Jun 03, 2011 | 6.137 | 6.177 | 6.070 | 6.078 | 136,319 | -0.06(-0.97%) |
May 24, 2011 | 6.224 | 6.256 | 6.137 | 6.137 | 119,220 | -0.08(-1.27%) |
May 23, 2011 | 6.177 | 6.268 | 6.177 | 6.216 | 196,278 | +0.03(+0.45%) |
May 20, 2011 | 6.228 | 6.267 | 6.181 | 6.189 | 121,428 | -0.01(-0.13%) |
May 19, 2011 | 6.280 | 6.295 | 6.145 | 6.196 | 280,147 | -0.08(-1.32%) |
May 18, 2011 | 6.295 | 6.303 | 6.276 | 6.280 | 179,563 | -0.01(-0.13%) |
May 17, 2011 | 6.232 | 6.311 | 6.200 | 6.287 | 172,239 | +0.04(+0.63%) |
May 16, 2011 | 6.240 | 6.280 | 6.228 | 6.248 | 194,076 | -0.01(-0.19%) |
May 13, 2011 | 6.276 | 6.323 | 6.240 | 6.260 | 219,127 | -0.05(-0.75%) |
May 12, 2011 | 6.295 | 6.311 | 6.228 | 6.307 | 107,701 | -0.00(-0.06%) |
May 11, 2011 | 6.315 | 6.315 | 6.256 | 6.311 | 174,330 | -0.00(-0.06%) |
May 10, 2011 | 6.276 | 6.319 | 6.212 | 6.315 | 174,759 | +0.06(+0.89%) |
May 09, 2011 | 6.220 | 6.287 | 6.137 | 6.260 | 436,636 | -0.03(-0.50%) |
May 06, 2011 | 6.260 | 6.414 | 6.260 | 6.291 | 165,735 | -0.02(-0.31%) |
May 05, 2011 | 6.280 | 6.394 | 6.264 | 6.311 | 134,735 | -0.05(-0.75%) |
May 04, 2011 | 6.351 | 6.394 | 6.256 | 6.359 | 207,004 | +0.00(+0.03%) |
May 03, 2011 | 6.367 | 6.429 | 6.323 | 6.357 | 182,725 | -0.05(-0.71%) |
May 02, 2011 | 6.371 | 6.414 | 6.276 | 6.402 | 205,163 | +0.05(+0.81%) |
Apr 29, 2011 | 6.434 | 6.434 | 6.339 | 6.351 | 460,890 | -0.10(-1.60%) |
Apr 28, 2011 | 6.347 | 6.454 | 6.327 | 6.454 | 381,585 | +0.08(+1.31%) |
Apr 27, 2011 | 6.315 | 6.375 | 6.284 | 6.371 | 174,603 | +0.07(+1.13%) |
Apr 26, 2011 | 6.276 | 6.303 | 6.265 | 6.299 | 170,251 | +0.02(+0.38%) |
Apr 25, 2011 | 6.287 | 6.287 | 6.244 | 6.276 | 89,362 | +0.03(+0.44%) |
Apr 21, 2011 | 6.284 | 6.291 | 6.232 | 6.248 | 103,185 | -0.01(-0.19%) |
Apr 20, 2011 | 6.299 | 6.299 | 6.236 | 6.260 | 118,450 | +0.02(+0.32%) |
Apr 19, 2011 | 6.272 | 6.272 | 6.236 | 6.240 | 149,137 | -0.01(-0.19%) |
Apr 18, 2011 | 6.240 | 6.288 | 6.236 | 6.252 | 155,567 | -0.05(-0.75%) |
Apr 15, 2011 | 6.248 | 6.311 | 6.236 | 6.299 | 244,040 | +0.04(+0.70%) |
Apr 14, 2011 | 6.272 | 6.311 | 6.236 | 6.256 | 194,717 | +0.01(+0.13%) |
Apr 13, 2011 | 6.291 | 6.291 | 6.236 | 6.248 | 142,378 | +0.01(+0.19%) |
Apr 12, 2011 | 6.252 | 6.311 | 6.236 | 6.236 | 224,025 | -0.04(-0.69%) |
Apr 11, 2011 | 6.394 | 6.394 | 6.264 | 6.280 | 196,088 | -0.11(-1.67%) |
Apr 08, 2011 | 6.363 | 6.386 | 6.295 | 6.386 | 255,141 | +0.05(+0.81%) |
Apr 07, 2011 | 6.335 | 6.371 | 6.276 | 6.335 | 271,974 | -0.03(-0.44%) |
Apr 06, 2011 | 6.367 | 6.375 | 6.256 | 6.363 | 323,629 | +0.02(+0.37%) |
Apr 05, 2011 | 6.287 | 6.383 | 6.277 | 6.339 | 455,021 | -0.08(-1.17%) |
Apr 04, 2011 | 6.311 | 6.414 | 6.236 | 6.414 | 702,022 | +0.13(+2.14%) |