Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.716 | 6.720 | 6.678 | 6.713 | 142,480 | -0.01(-0.16%) |
Apr 27, 2012 | 6.685 | 6.723 | 6.671 | 6.723 | 89,670 | +0.05(+0.68%) |
Apr 26, 2012 | 6.584 | 6.678 | 6.584 | 6.678 | 125,458 | +0.06(+0.95%) |
Apr 25, 2012 | 6.605 | 6.633 | 6.573 | 6.615 | 123,281 | +0.08(+1.23%) |
Apr 24, 2012 | 6.538 | 6.570 | 6.503 | 6.535 | 115,609 | +0.00(+0.05%) |
Apr 23, 2012 | 6.514 | 6.531 | 6.482 | 6.531 | 117,300 | -0.05(-0.75%) |
Apr 20, 2012 | 6.741 | 6.741 | 6.573 | 6.581 | 125,710 | +0.00(+0.01%) |
Apr 19, 2012 | 6.639 | 6.646 | 6.531 | 6.580 | 144,316 | -0.05(-0.81%) |
Apr 18, 2012 | 6.609 | 6.644 | 6.592 | 6.634 | 151,414 | +0.01(+0.16%) |
Apr 17, 2012 | 6.564 | 6.634 | 6.561 | 6.623 | 116,394 | +0.11(+1.65%) |
Apr 16, 2012 | 6.509 | 6.540 | 6.446 | 6.516 | 178,741 | +0.02(+0.37%) |
Apr 13, 2012 | 6.557 | 6.564 | 6.478 | 6.491 | 176,368 | -0.08(-1.16%) |
Apr 12, 2012 | 6.548 | 6.599 | 6.512 | 6.568 | 148,413 | +0.06(+0.85%) |
Apr 11, 2012 | 6.575 | 6.582 | 6.495 | 6.512 | 189,500 | -0.02(-0.37%) |
Apr 10, 2012 | 6.641 | 6.675 | 6.505 | 6.537 | 185,563 | -0.11(-1.67%) |
Apr 09, 2012 | 6.668 | 6.672 | 6.637 | 6.648 | 148,658 | -0.06(-0.83%) |
Apr 05, 2012 | 6.713 | 6.713 | 6.682 | 6.703 | 107,880 | -0.03(-0.41%) |
Apr 04, 2012 | 6.700 | 6.738 | 6.679 | 6.731 | 329,302 | -0.07(-1.02%) |
Apr 03, 2012 | 6.828 | 6.838 | 6.776 | 6.800 | 229,339 | -0.05(-0.66%) |
Apr 02, 2012 | 6.772 | 6.866 | 6.772 | 6.845 | 108,822 | +0.05(+0.77%) |
Mar 30, 2012 | 6.821 | 6.849 | 6.786 | 6.793 | 122,366 | +0.03(+0.41%) |
Mar 29, 2012 | 6.783 | 6.783 | 6.734 | 6.766 | 160,046 | -0.05(-0.76%) |
Mar 28, 2012 | 6.831 | 6.845 | 6.800 | 6.818 | 111,843 | -0.03(-0.46%) |
Mar 27, 2012 | 6.831 | 6.863 | 6.814 | 6.849 | 145,159 | +0.03(+0.51%) |
Mar 26, 2012 | 6.818 | 6.852 | 6.805 | 6.814 | 169,708 | +0.04(+0.61%) |
Mar 23, 2012 | 6.766 | 6.790 | 6.752 | 6.772 | 147,087 | -0.02(-0.36%) |
Mar 22, 2012 | 6.776 | 6.811 | 6.776 | 6.797 | 123,868 | -0.04(-0.61%) |
Mar 21, 2012 | 6.849 | 6.866 | 6.804 | 6.838 | 192,100 | -0.02(-0.27%) |
Mar 20, 2012 | 6.857 | 6.878 | 6.802 | 6.857 | 253,241 | -0.02(-0.30%) |
Mar 19, 2012 | 6.847 | 6.891 | 6.847 | 6.878 | 223,688 | +0.02(+0.25%) |
Mar 16, 2012 | 6.840 | 6.871 | 6.833 | 6.860 | 162,624 | +0.04(+0.61%) |
Mar 15, 2012 | 6.788 | 6.822 | 6.774 | 6.819 | 146,176 | +0.06(+0.87%) |
Mar 14, 2012 | 6.736 | 6.771 | 6.719 | 6.760 | 258,715 | +0.01(+0.15%) |
Mar 13, 2012 | 6.691 | 6.750 | 6.684 | 6.750 | 167,654 | +0.07(+1.08%) |
Mar 12, 2012 | 6.667 | 6.684 | 6.657 | 6.678 | 123,596 | -0.01(-0.10%) |
Mar 09, 2012 | 6.681 | 6.709 | 6.674 | 6.684 | 136,521 | +0.00(+0.05%) |
Mar 08, 2012 | 6.709 | 6.722 | 6.674 | 6.681 | 172,011 | +0.04(+0.56%) |
Mar 07, 2012 | 6.619 | 6.653 | 6.588 | 6.644 | 200,712 | +0.03(+0.43%) |
Mar 06, 2012 | 6.674 | 6.674 | 6.526 | 6.615 | 325,135 | -0.15(-2.19%) |
Mar 05, 2012 | 6.733 | 6.764 | 6.681 | 6.764 | 184,835 | +0.03(+0.46%) |
Mar 02, 2012 | 6.726 | 6.743 | 6.715 | 6.733 | 112,260 | -0.02(-0.26%) |
Mar 01, 2012 | 6.736 | 6.757 | 6.729 | 6.750 | 125,895 | +0.04(+0.57%) |
Feb 29, 2012 | 6.767 | 6.788 | 6.691 | 6.712 | 232,325 | -0.03(-0.41%) |
Feb 28, 2012 | 6.698 | 6.740 | 6.688 | 6.740 | 119,259 | +0.04(+0.57%) |
Feb 27, 2012 | 6.691 | 6.719 | 6.644 | 6.702 | 221,830 | -0.03(-0.46%) |
Feb 24, 2012 | 6.691 | 6.740 | 6.678 | 6.733 | 209,143 | +0.07(+1.09%) |
Feb 23, 2012 | 6.626 | 6.667 | 6.609 | 6.660 | 123,425 | +0.02(+0.26%) |
Feb 22, 2012 | 6.636 | 6.646 | 6.598 | 6.643 | 259,153 | +0.01(+0.10%) |
Feb 21, 2012 | 6.684 | 6.695 | 6.636 | 6.636 | 282,750 | -0.04(-0.67%) |
Feb 17, 2012 | 6.667 | 6.681 | 6.646 | 6.681 | 278,372 | +0.05(+0.82%) |
Feb 16, 2012 | 6.599 | 6.644 | 6.599 | 6.627 | 273,654 | +0.03(+0.42%) |
Feb 15, 2012 | 6.678 | 6.682 | 6.599 | 6.599 | 239,955 | -0.04(-0.62%) |
Feb 14, 2012 | 6.651 | 6.671 | 6.606 | 6.641 | 215,926 | -0.04(-0.67%) |
Feb 13, 2012 | 6.644 | 6.712 | 6.644 | 6.685 | 181,159 | +0.08(+1.19%) |
Feb 10, 2012 | 6.678 | 6.678 | 6.599 | 6.606 | 279,721 | -0.13(-1.93%) |
Feb 09, 2012 | 6.709 | 6.737 | 6.671 | 6.737 | 268,865 | +0.04(+0.67%) |
Feb 08, 2012 | 6.658 | 6.702 | 6.651 | 6.692 | 181,457 | +0.03(+0.41%) |
Feb 07, 2012 | 6.589 | 6.668 | 6.589 | 6.665 | 203,970 | +0.05(+0.73%) |
Feb 06, 2012 | 6.562 | 6.630 | 6.562 | 6.617 | 156,240 | +0.02(+0.26%) |
Feb 03, 2012 | 6.582 | 6.634 | 6.575 | 6.599 | 232,768 | +0.06(+0.97%) |
Feb 02, 2012 | 6.538 | 6.565 | 6.517 | 6.536 | 251,296 | +0.01(+0.08%) |
Feb 01, 2012 | 6.486 | 6.565 | 6.486 | 6.531 | 192,760 | +0.09(+1.33%) |
Jan 31, 2012 | 6.428 | 6.469 | 6.414 | 6.445 | 161,234 | +0.04(+0.64%) |
Jan 30, 2012 | 6.346 | 6.407 | 6.331 | 6.404 | 203,958 | -0.01(-0.21%) |
Jan 27, 2012 | 6.390 | 6.425 | 6.363 | 6.418 | 251,480 | +0.03(+0.48%) |
Jan 26, 2012 | 6.394 | 6.428 | 6.367 | 6.387 | 224,350 | +0.01(+0.16%) |
Jan 25, 2012 | 6.277 | 6.383 | 6.270 | 6.377 | 145,080 | +0.09(+1.42%) |
Jan 24, 2012 | 6.294 | 6.305 | 6.243 | 6.287 | 161,176 | -0.03(-0.43%) |
Jan 23, 2012 | 6.301 | 6.366 | 6.298 | 6.315 | 203,261 | +0.03(+0.49%) |
Jan 20, 2012 | 6.250 | 6.301 | 6.243 | 6.284 | 231,963 | +0.02(+0.27%) |
Jan 19, 2012 | 6.174 | 6.274 | 6.174 | 6.267 | 221,503 | +0.11(+1.73%) |
Jan 18, 2012 | 6.096 | 6.171 | 6.096 | 6.161 | 181,393 | +0.07(+1.07%) |
Jan 17, 2012 | 6.106 | 6.153 | 6.092 | 6.096 | 302,817 | +0.04(+0.62%) |
Jan 13, 2012 | 6.068 | 6.085 | 6.020 | 6.058 | 192,395 | -0.07(-1.12%) |
Jan 12, 2012 | 6.102 | 6.154 | 6.068 | 6.126 | 169,165 | +0.04(+0.68%) |
Jan 11, 2012 | 6.096 | 6.113 | 6.072 | 6.085 | 140,460 | -0.03(-0.45%) |
Jan 10, 2012 | 6.068 | 6.137 | 6.068 | 6.113 | 255,074 | +0.10(+1.60%) |
Jan 09, 2012 | 6.000 | 6.037 | 5.996 | 6.017 | 198,077 | +0.02(+0.26%) |
Jan 06, 2012 | 5.955 | 6.024 | 5.955 | 6.001 | 182,545 | +0.02(+0.32%) |
Jan 05, 2012 | 5.904 | 5.982 | 5.890 | 5.982 | 160,047 | +0.02(+0.35%) |
Jan 04, 2012 | 5.897 | 5.962 | 5.886 | 5.962 | 276,265 | +0.13(+2.29%) |
Dec 30, 2011 | 5.811 | 5.852 | 5.794 | 5.828 | 214,030 | +0.04(+0.65%) |
Dec 29, 2011 | 5.742 | 5.801 | 5.739 | 5.790 | 235,046 | +0.04(+0.72%) |
Dec 28, 2011 | 5.866 | 5.866 | 5.722 | 5.749 | 637,193 | -0.10(-1.78%) |
Dec 27, 2011 | 5.795 | 5.853 | 5.795 | 5.853 | 141,270 | +0.03(+0.59%) |
Dec 23, 2011 | 5.751 | 5.823 | 5.751 | 5.819 | 141,558 | +0.12(+2.15%) |
Dec 21, 2011 | 5.649 | 5.703 | 5.594 | 5.697 | 179,141 | +0.04(+0.76%) |
Dec 20, 2011 | 5.613 | 5.667 | 5.613 | 5.653 | 344,990 | +0.13(+2.39%) |
Dec 19, 2011 | 5.616 | 5.626 | 5.515 | 5.522 | 147,891 | -0.08(-1.39%) |
Dec 16, 2011 | 5.589 | 5.613 | 5.565 | 5.599 | 226,951 | +0.02(+0.42%) |
Dec 15, 2011 | 5.630 | 5.660 | 5.569 | 5.576 | 323,436 | -0.01(-0.18%) |
Dec 14, 2011 | 5.586 | 5.637 | 5.549 | 5.586 | 193,510 | -0.05(-0.84%) |
Dec 13, 2011 | 5.731 | 5.792 | 5.623 | 5.633 | 144,552 | -0.09(-1.54%) |
Dec 12, 2011 | 5.795 | 5.795 | 5.684 | 5.721 | 117,988 | -0.15(-2.48%) |
Dec 09, 2011 | 5.775 | 5.873 | 5.775 | 5.866 | 181,781 | +0.11(+1.94%) |
Dec 08, 2011 | 5.823 | 5.860 | 5.738 | 5.755 | 141,477 | -0.15(-2.52%) |
Dec 07, 2011 | 5.806 | 5.921 | 5.802 | 5.904 | 173,133 | +0.03(+0.52%) |
Dec 06, 2011 | 5.877 | 5.894 | 5.829 | 5.873 | 196,075 | +0.02(+0.29%) |
Dec 05, 2011 | 5.850 | 5.917 | 5.828 | 5.856 | 168,839 | +0.05(+0.93%) |
Dec 02, 2011 | 5.806 | 5.845 | 5.795 | 5.802 | 135,207 | +0.04(+0.76%) |
Dec 01, 2011 | 5.782 | 5.812 | 5.741 | 5.758 | 145,244 | +0.00(+0.00%) |
Nov 30, 2011 | 5.735 | 5.775 | 5.697 | 5.758 | 335,109 | +0.23(+4.10%) |
Nov 29, 2011 | 5.478 | 5.548 | 5.478 | 5.532 | 202,791 | +0.04(+0.74%) |
Nov 28, 2011 | 5.596 | 5.596 | 5.464 | 5.491 | 293,124 | +0.09(+1.75%) |
Nov 25, 2011 | 5.420 | 5.444 | 5.396 | 5.396 | 133,681 | -0.03(-0.56%) |
Nov 23, 2011 | 5.454 | 5.471 | 5.396 | 5.427 | 196,613 | -0.11(-1.95%) |
Nov 22, 2011 | 5.511 | 5.562 | 5.505 | 5.535 | 133,630 | -0.00(-0.06%) |
Nov 21, 2011 | 5.586 | 5.586 | 5.467 | 5.538 | 366,993 | -0.14(-2.46%) |
Nov 18, 2011 | 5.739 | 5.739 | 5.678 | 5.678 | 174,539 | +0.01(+0.12%) |
Nov 17, 2011 | 5.796 | 5.809 | 5.658 | 5.672 | 242,364 | -0.14(-2.37%) |
Nov 16, 2011 | 5.833 | 5.890 | 5.799 | 5.809 | 169,259 | -0.07(-1.20%) |
Nov 15, 2011 | 5.860 | 5.913 | 5.826 | 5.880 | 182,216 | -0.01(-0.17%) |
Nov 14, 2011 | 5.930 | 5.930 | 5.856 | 5.890 | 184,989 | -0.05(-0.79%) |
Nov 11, 2011 | 5.927 | 5.977 | 5.921 | 5.937 | 194,513 | +0.10(+1.73%) |
Nov 10, 2011 | 5.860 | 5.907 | 5.816 | 5.836 | 169,321 | +0.05(+0.81%) |
Nov 09, 2011 | 5.853 | 5.907 | 5.782 | 5.789 | 322,574 | -0.24(-3.90%) |
Nov 08, 2011 | 5.984 | 6.041 | 5.930 | 6.024 | 203,524 | +0.09(+1.53%) |
Nov 07, 2011 | 5.923 | 5.947 | 5.870 | 5.933 | 136,766 | -0.00(-0.06%) |
Nov 04, 2011 | 5.923 | 5.960 | 5.876 | 5.937 | 166,278 | -0.06(-0.95%) |
Nov 03, 2011 | 5.980 | 6.024 | 5.897 | 5.994 | 246,661 | +0.08(+1.31%) |
Nov 02, 2011 | 5.883 | 5.940 | 5.866 | 5.917 | 198,533 | +0.08(+1.38%) |
Nov 01, 2011 | 5.786 | 5.883 | 5.675 | 5.836 | 355,070 | -0.18(-2.96%) |
Oct 31, 2011 | 6.071 | 6.108 | 5.991 | 6.014 | 338,495 | -0.16(-2.61%) |
Oct 28, 2011 | 6.081 | 6.175 | 6.081 | 6.175 | 287,192 | +0.04(+0.66%) |
Oct 27, 2011 | 6.142 | 6.222 | 6.128 | 6.135 | 368,174 | +0.19(+3.16%) |
Oct 26, 2011 | 5.950 | 5.957 | 5.843 | 5.947 | 135,187 | +0.07(+1.26%) |
Oct 25, 2011 | 5.920 | 5.937 | 5.860 | 5.873 | 201,064 | -0.13(-2.18%) |
Oct 24, 2011 | 5.957 | 6.011 | 5.944 | 6.004 | 181,883 | +0.07(+1.25%) |
Oct 21, 2011 | 5.903 | 5.937 | 5.883 | 5.930 | 282,237 | +0.15(+2.56%) |
Oct 20, 2011 | 5.816 | 5.816 | 5.678 | 5.782 | 173,741 | -0.01(-0.19%) |
Oct 19, 2011 | 5.834 | 5.867 | 5.760 | 5.794 | 231,935 | -0.04(-0.69%) |
Oct 18, 2011 | 5.743 | 5.864 | 5.647 | 5.834 | 180,187 | +0.10(+1.75%) |
Oct 17, 2011 | 5.850 | 5.850 | 5.704 | 5.733 | 185,617 | -0.12(-2.11%) |
Oct 14, 2011 | 5.854 | 5.870 | 5.807 | 5.857 | 176,748 | +0.11(+1.97%) |
Oct 13, 2011 | 5.733 | 5.770 | 5.663 | 5.743 | 106,992 | -0.04(-0.75%) |
Oct 12, 2011 | 5.743 | 5.833 | 5.723 | 5.787 | 194,371 | +0.11(+1.94%) |
Oct 11, 2011 | 5.647 | 5.703 | 5.620 | 5.677 | 117,273 | +0.01(+0.18%) |
Oct 10, 2011 | 5.580 | 5.700 | 5.580 | 5.667 | 96,877 | +0.15(+2.78%) |
Oct 07, 2011 | 5.690 | 5.690 | 5.470 | 5.513 | 132,165 | -0.00(-0.06%) |
Oct 06, 2011 | 5.447 | 5.537 | 5.377 | 5.517 | 142,782 | +0.08(+1.41%) |
Oct 05, 2011 | 5.223 | 5.440 | 5.223 | 5.440 | 254,368 | +0.21(+3.95%) |
Oct 04, 2011 | 5.156 | 5.240 | 5.050 | 5.233 | 223,999 | -0.03(-0.51%) |
Oct 03, 2011 | 5.410 | 5.463 | 5.260 | 5.260 | 271,017 | -0.19(-3.49%) |
Sep 30, 2011 | 5.583 | 5.583 | 5.403 | 5.450 | 294,375 | -0.17(-2.97%) |
Sep 29, 2011 | 5.657 | 5.707 | 5.533 | 5.617 | 159,610 | +0.05(+0.96%) |
Sep 28, 2011 | 5.693 | 5.700 | 5.557 | 5.563 | 157,641 | -0.10(-1.71%) |
Sep 27, 2011 | 5.703 | 5.770 | 5.650 | 5.660 | 255,543 | +0.12(+2.17%) |
Sep 26, 2011 | 5.503 | 5.557 | 5.440 | 5.540 | 211,794 | +0.06(+1.16%) |
Sep 23, 2011 | 5.503 | 5.520 | 5.390 | 5.477 | 284,490 | -0.03(-0.48%) |
Sep 22, 2011 | 5.560 | 5.567 | 5.470 | 5.503 | 197,792 | -0.23(-4.01%) |
Sep 21, 2011 | 5.884 | 5.917 | 5.733 | 5.733 | 164,554 | -0.16(-2.68%) |
Sep 20, 2011 | 5.928 | 5.974 | 5.872 | 5.891 | 157,919 | -0.01(-0.17%) |
Sep 19, 2011 | 5.898 | 5.911 | 5.825 | 5.901 | 140,526 | -0.10(-1.66%) |
Sep 16, 2011 | 6.024 | 6.050 | 5.973 | 6.001 | 129,314 | -0.01(-0.22%) |
Sep 15, 2011 | 5.981 | 6.024 | 5.971 | 6.014 | 102,671 | +0.08(+1.28%) |
Sep 14, 2011 | 5.881 | 5.964 | 5.822 | 5.938 | 135,917 | +0.07(+1.24%) |
Sep 13, 2011 | 5.865 | 5.924 | 5.832 | 5.865 | 256,718 | +0.00(+0.00%) |
Sep 12, 2011 | 5.789 | 5.865 | 5.739 | 5.865 | 148,213 | -0.02(-0.39%) |
Sep 09, 2011 | 5.954 | 5.954 | 5.822 | 5.888 | 173,232 | -0.16(-2.58%) |
Sep 08, 2011 | 6.044 | 6.113 | 6.014 | 6.044 | 121,117 | -0.05(-0.76%) |
Sep 07, 2011 | 6.027 | 6.110 | 6.024 | 6.090 | 188,150 | +0.10(+1.60%) |
Sep 06, 2011 | 5.812 | 5.994 | 5.799 | 5.994 | 130,005 | -0.06(-1.04%) |
Sep 02, 2011 | 6.113 | 6.113 | 5.968 | 6.057 | 187,649 | -0.15(-2.40%) |
Sep 01, 2011 | 6.279 | 6.286 | 6.196 | 6.206 | 151,895 | -0.04(-0.58%) |
Aug 31, 2011 | 6.282 | 6.325 | 6.223 | 6.243 | 134,728 | +0.03(+0.48%) |
Aug 30, 2011 | 6.186 | 6.233 | 6.117 | 6.213 | 58,841 | +0.01(+0.16%) |
Aug 29, 2011 | 6.143 | 6.216 | 6.123 | 6.203 | 243,747 | +0.13(+2.07%) |
Aug 26, 2011 | 5.944 | 6.080 | 5.835 | 6.077 | 194,315 | +0.06(+1.05%) |
Aug 25, 2011 | 6.097 | 6.123 | 5.958 | 6.014 | 155,960 | -0.05(-0.87%) |
Aug 24, 2011 | 5.984 | 6.082 | 5.958 | 6.067 | 151,234 | +0.10(+1.63%) |
Aug 23, 2011 | 5.782 | 5.981 | 5.752 | 5.970 | 231,105 | +0.23(+3.96%) |
Aug 22, 2011 | 5.928 | 5.944 | 5.739 | 5.742 | 225,926 | -0.06(-0.99%) |
Aug 19, 2011 | 5.816 | 5.987 | 5.783 | 5.800 | 293,031 | -0.14(-2.38%) |
Aug 18, 2011 | 6.073 | 6.079 | 5.856 | 5.941 | 307,857 | -0.29(-4.70%) |
Aug 17, 2011 | 6.211 | 6.264 | 6.166 | 6.234 | 314,197 | +0.05(+0.74%) |
Aug 16, 2011 | 6.244 | 6.274 | 6.102 | 6.188 | 122,298 | -0.09(-1.42%) |
Aug 15, 2011 | 6.191 | 6.297 | 6.188 | 6.277 | 97,468 | +0.18(+3.03%) |
Aug 12, 2011 | 6.119 | 6.142 | 6.043 | 6.093 | 178,452 | +0.04(+0.65%) |
Aug 11, 2011 | 5.793 | 6.109 | 5.750 | 6.053 | 274,988 | +0.31(+5.33%) |
Aug 10, 2011 | 5.701 | 5.869 | 5.694 | 5.747 | 413,306 | -0.14(-2.35%) |
Aug 09, 2011 | 5.898 | 5.889 | 5.511 | 5.885 | 519,042 | +0.22(+3.95%) |
Aug 08, 2011 | 5.898 | 5.954 | 5.632 | 5.661 | 477,298 | -0.50(-8.07%) |
Aug 05, 2011 | 6.333 | 6.563 | 5.964 | 6.158 | 533,989 | -0.16(-2.50%) |
Aug 04, 2011 | 6.547 | 6.590 | 6.290 | 6.316 | 320,331 | -0.38(-5.65%) |
Aug 03, 2011 | 6.642 | 6.695 | 6.501 | 6.695 | 302,646 | +0.03(+0.49%) |
Aug 02, 2011 | 6.754 | 6.804 | 6.655 | 6.662 | 224,728 | -0.16(-2.32%) |
Aug 01, 2011 | 6.892 | 6.932 | 6.788 | 6.820 | 118,431 | -0.01(-0.11%) |
Jul 29, 2011 | 6.830 | 6.873 | 6.787 | 6.827 | 139,637 | -0.10(-1.51%) |
Jul 28, 2011 | 6.985 | 7.021 | 6.915 | 6.932 | 71,939 | -0.06(-0.85%) |
Jul 27, 2011 | 7.097 | 7.097 | 6.991 | 6.991 | 322,905 | -0.14(-1.98%) |
Jul 26, 2011 | 7.159 | 7.159 | 6.962 | 7.133 | 297,700 | -0.02(-0.23%) |
Jul 25, 2011 | 7.169 | 7.199 | 7.126 | 7.149 | 64,025 | -0.06(-0.87%) |
Jul 22, 2011 | 7.218 | 7.218 | 7.212 | 7.212 | 101,065 | +0.03(+0.41%) |
Jul 21, 2011 | 7.097 | 7.192 | 7.077 | 7.182 | 123,833 | +0.13(+1.92%) |
Jul 20, 2011 | 7.080 | 7.083 | 7.027 | 7.047 | 103,243 | -0.01(-0.11%) |
Jul 19, 2011 | 6.999 | 7.055 | 6.999 | 7.055 | 125,228 | +0.09(+1.27%) |
Jul 18, 2011 | 7.006 | 7.006 | 6.914 | 6.966 | 66,072 | -0.04(-0.56%) |
Jul 15, 2011 | 7.025 | 7.048 | 6.986 | 7.006 | 68,903 | +0.01(+0.09%) |
Jul 14, 2011 | 7.068 | 7.087 | 6.980 | 6.999 | 84,803 | -0.04(-0.56%) |
Jul 13, 2011 | 7.016 | 7.133 | 7.016 | 7.038 | 72,034 | +0.04(+0.51%) |
Jul 12, 2011 | 7.025 | 7.045 | 6.986 | 7.002 | 105,553 | -0.02(-0.34%) |
Jul 11, 2011 | 7.065 | 7.127 | 7.006 | 7.026 | 101,017 | -0.15(-2.09%) |
Jul 08, 2011 | 7.186 | 7.212 | 7.071 | 7.176 | 203,131 | -0.09(-1.26%) |
Jul 07, 2011 | 7.258 | 7.284 | 7.251 | 7.268 | 138,134 | +0.07(+0.91%) |
Jul 06, 2011 | 7.189 | 7.219 | 7.153 | 7.202 | 143,870 | +0.01(+0.18%) |
Jul 05, 2011 | 7.176 | 7.205 | 7.153 | 7.189 | 117,765 | -0.01(-0.18%) |
Jul 01, 2011 | 7.088 | 7.202 | 7.071 | 7.202 | 88,001 | +0.10(+1.38%) |
Jun 30, 2011 | 7.052 | 7.107 | 7.052 | 7.104 | 99,083 | +0.08(+1.12%) |
Jun 29, 2011 | 6.973 | 7.025 | 6.940 | 7.025 | 54,055 | +0.10(+1.47%) |
Jun 28, 2011 | 6.839 | 6.927 | 6.835 | 6.924 | 63,814 | +0.11(+1.68%) |
Jun 27, 2011 | 6.757 | 6.839 | 6.718 | 6.809 | 101,408 | +0.07(+1.02%) |
Jun 24, 2011 | 6.852 | 6.871 | 6.711 | 6.741 | 143,275 | -0.11(-1.67%) |
Jun 23, 2011 | 6.744 | 6.855 | 6.705 | 6.855 | 153,428 | +0.02(+0.34%) |
Jun 22, 2011 | 6.855 | 6.924 | 6.832 | 6.832 | 117,319 | -0.06(-0.90%) |
Jun 21, 2011 | 6.826 | 6.903 | 6.826 | 6.894 | 86,742 | +0.10(+1.53%) |
Jun 20, 2011 | 6.797 | 6.810 | 6.784 | 6.791 | 77,474 | +0.04(+0.53%) |
Jun 17, 2011 | 6.840 | 6.840 | 6.732 | 6.755 | 84,825 | +0.00(+0.00%) |
Jun 16, 2011 | 6.768 | 6.830 | 6.657 | 6.755 | 159,987 | -0.03(-0.43%) |
Jun 15, 2011 | 6.895 | 6.898 | 6.765 | 6.784 | 112,100 | -0.15(-2.16%) |
Jun 14, 2011 | 6.934 | 6.973 | 6.934 | 6.934 | 119,386 | +0.06(+0.85%) |
Jun 13, 2011 | 6.921 | 6.940 | 6.833 | 6.875 | 188,926 | -0.05(-0.75%) |
Jun 10, 2011 | 7.041 | 7.041 | 6.924 | 6.927 | 80,113 | -0.13(-1.89%) |
Jun 09, 2011 | 6.983 | 7.080 | 6.980 | 7.061 | 56,675 | +0.08(+1.21%) |
Jun 08, 2011 | 6.980 | 7.025 | 6.950 | 6.976 | 56,116 | -0.03(-0.42%) |
Jun 07, 2011 | 6.993 | 7.040 | 6.993 | 7.006 | 122,151 | +0.04(+0.56%) |
Jun 06, 2011 | 6.999 | 7.022 | 6.954 | 6.967 | 156,457 | -0.05(-0.78%) |
Jun 03, 2011 | 6.999 | 7.070 | 6.983 | 7.021 | 110,245 | +0.04(+0.51%) |
May 24, 2011 | 7.006 | 7.045 | 6.963 | 6.986 | 121,721 | -0.03(-0.37%) |
May 23, 2011 | 7.090 | 7.090 | 6.993 | 7.012 | 72,664 | -0.10(-1.44%) |
May 20, 2011 | 7.172 | 7.178 | 7.080 | 7.114 | 94,268 | -0.04(-0.59%) |
May 19, 2011 | 7.127 | 7.156 | 7.088 | 7.156 | 108,853 | +0.04(+0.50%) |
May 18, 2011 | 7.066 | 7.121 | 7.046 | 7.121 | 84,686 | +0.06(+0.87%) |
May 17, 2011 | 7.082 | 7.085 | 6.998 | 7.059 | 168,803 | -0.05(-0.68%) |
May 16, 2011 | 7.179 | 7.179 | 7.105 | 7.108 | 56,707 | -0.06(-0.77%) |
May 13, 2011 | 7.231 | 7.231 | 7.118 | 7.163 | 60,255 | -0.07(-0.94%) |
May 12, 2011 | 7.166 | 7.231 | 7.124 | 7.231 | 56,577 | +0.02(+0.31%) |
May 11, 2011 | 7.254 | 7.254 | 7.166 | 7.208 | 104,870 | -0.04(-0.54%) |
May 10, 2011 | 7.234 | 7.258 | 7.215 | 7.247 | 81,267 | +0.05(+0.67%) |
May 09, 2011 | 7.137 | 7.205 | 7.137 | 7.199 | 121,929 | +0.03(+0.45%) |
May 06, 2011 | 7.202 | 7.254 | 7.150 | 7.166 | 167,929 | +0.04(+0.59%) |
May 05, 2011 | 7.221 | 7.250 | 7.092 | 7.124 | 312,380 | -0.17(-2.35%) |
May 04, 2011 | 7.341 | 7.351 | 7.267 | 7.296 | 124,779 | -0.05(-0.62%) |
May 03, 2011 | 7.399 | 7.445 | 7.308 | 7.341 | 125,236 | -0.09(-1.22%) |