Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 7.691 | 7.732 | 7.676 | 7.732 | 62,833 | +0.07(+0.96%) |
Feb 28, 2012 | 7.641 | 7.661 | 7.610 | 7.659 | 104,061 | +0.02(+0.31%) |
Feb 27, 2012 | 7.580 | 7.636 | 7.539 | 7.636 | 91,015 | +0.10(+1.28%) |
Feb 24, 2012 | 7.452 | 7.544 | 7.452 | 7.539 | 89,099 | +0.07(+0.95%) |
Feb 23, 2012 | 7.437 | 7.513 | 7.402 | 7.468 | 186,932 | +0.04(+0.55%) |
Feb 22, 2012 | 7.559 | 7.559 | 7.427 | 7.427 | 161,788 | -0.03(-0.34%) |
Feb 21, 2012 | 7.498 | 7.574 | 7.432 | 7.452 | 287,605 | -0.02(-0.27%) |
Feb 17, 2012 | 7.346 | 7.488 | 7.249 | 7.473 | 423,491 | +0.09(+1.24%) |
Feb 16, 2012 | 7.554 | 7.590 | 7.381 | 7.381 | 399,399 | -0.18(-2.42%) |
Feb 15, 2012 | 7.585 | 7.615 | 7.564 | 7.564 | 143,112 | -0.05(-0.60%) |
Feb 14, 2012 | 7.636 | 7.636 | 7.564 | 7.610 | 246,909 | -0.01(-0.13%) |
Feb 13, 2012 | 7.646 | 7.666 | 7.569 | 7.620 | 226,156 | +0.02(+0.27%) |
Feb 10, 2012 | 7.635 | 7.676 | 7.592 | 7.600 | 239,157 | -0.05(-0.60%) |
Feb 09, 2012 | 7.726 | 7.736 | 7.625 | 7.645 | 213,156 | -0.11(-1.37%) |
Feb 08, 2012 | 7.681 | 7.752 | 7.615 | 7.752 | 163,509 | +0.08(+0.99%) |
Feb 07, 2012 | 7.605 | 7.676 | 7.596 | 7.676 | 167,844 | +0.05(+0.60%) |
Feb 06, 2012 | 7.645 | 7.671 | 7.564 | 7.630 | 234,100 | -0.01(-0.07%) |
Feb 03, 2012 | 7.686 | 7.711 | 7.605 | 7.635 | 174,327 | -0.03(-0.33%) |
Feb 02, 2012 | 7.585 | 7.661 | 7.575 | 7.661 | 224,556 | +0.09(+1.13%) |
Feb 01, 2012 | 7.706 | 7.772 | 7.544 | 7.575 | 297,243 | -0.06(-0.79%) |
Jan 31, 2012 | 7.625 | 7.686 | 7.625 | 7.635 | 181,051 | +0.01(+0.13%) |
Jan 30, 2012 | 7.554 | 7.657 | 7.554 | 7.625 | 203,442 | +0.08(+1.07%) |
Jan 27, 2012 | 7.489 | 7.559 | 7.468 | 7.544 | 245,416 | +0.08(+1.08%) |
Jan 26, 2012 | 7.408 | 7.549 | 7.408 | 7.463 | 208,808 | +0.08(+1.03%) |
Jan 25, 2012 | 7.382 | 7.448 | 7.372 | 7.387 | 188,127 | -0.02(-0.27%) |
Jan 24, 2012 | 7.403 | 7.423 | 7.347 | 7.408 | 153,949 | -0.01(-0.07%) |
Jan 23, 2012 | 7.387 | 7.423 | 7.372 | 7.413 | 121,197 | +0.03(+0.41%) |
Jan 20, 2012 | 7.377 | 7.382 | 7.320 | 7.382 | 108,186 | +0.00(+0.00%) |
Jan 19, 2012 | 7.276 | 7.398 | 7.271 | 7.382 | 204,615 | +0.09(+1.25%) |
Jan 18, 2012 | 7.327 | 7.347 | 7.291 | 7.291 | 138,191 | -0.04(-0.55%) |
Jan 17, 2012 | 7.362 | 7.387 | 7.312 | 7.332 | 197,523 | -0.06(-0.75%) |
Jan 13, 2012 | 7.357 | 7.418 | 7.317 | 7.387 | 230,661 | +0.07(+0.97%) |
Jan 12, 2012 | 7.302 | 7.342 | 7.286 | 7.317 | 146,406 | +0.05(+0.63%) |
Jan 11, 2012 | 7.307 | 7.312 | 7.263 | 7.271 | 152,493 | -0.02(-0.21%) |
Jan 10, 2012 | 7.296 | 7.306 | 7.251 | 7.286 | 131,774 | +0.02(+0.28%) |
Jan 09, 2012 | 7.281 | 7.321 | 7.259 | 7.266 | 181,419 | +0.01(+0.14%) |
Jan 06, 2012 | 7.231 | 7.311 | 7.211 | 7.256 | 158,854 | +0.03(+0.35%) |
Jan 05, 2012 | 7.105 | 7.316 | 7.095 | 7.231 | 443,423 | +0.11(+1.55%) |
Jan 04, 2012 | 7.020 | 7.125 | 6.995 | 7.120 | 266,717 | +0.11(+1.51%) |
Dec 30, 2011 | 7.030 | 7.035 | 7.005 | 7.015 | 146,850 | -0.02(-0.21%) |
Dec 29, 2011 | 7.010 | 7.030 | 7.010 | 7.030 | 89,255 | +0.00(+0.00%) |
Dec 28, 2011 | 7.020 | 7.030 | 7.005 | 7.030 | 83,400 | +0.00(+0.04%) |
Dec 27, 2011 | 7.010 | 7.030 | 7.010 | 7.027 | 167,234 | +0.02(+0.24%) |
Dec 23, 2011 | 7.025 | 7.025 | 6.995 | 7.010 | 78,762 | +0.01(+0.11%) |
Dec 21, 2011 | 7.000 | 7.025 | 7.000 | 7.002 | 119,822 | +0.00(+0.04%) |
Dec 20, 2011 | 7.030 | 7.045 | 6.980 | 7.000 | 172,967 | -0.06(-0.78%) |
Dec 19, 2011 | 7.000 | 7.090 | 7.000 | 7.055 | 109,956 | +0.05(+0.72%) |
Dec 16, 2011 | 6.980 | 7.045 | 6.980 | 7.005 | 95,431 | +0.02(+0.29%) |
Dec 15, 2011 | 7.030 | 7.040 | 6.975 | 6.985 | 96,819 | -0.05(-0.71%) |
Dec 14, 2011 | 7.045 | 7.050 | 7.010 | 7.035 | 80,327 | +0.01(+0.14%) |
Dec 13, 2011 | 7.040 | 7.065 | 7.005 | 7.025 | 114,513 | -0.01(-0.21%) |
Dec 12, 2011 | 6.970 | 7.045 | 6.950 | 7.040 | 204,246 | +0.07(+0.93%) |
Dec 09, 2011 | 6.905 | 6.975 | 6.890 | 6.975 | 194,543 | +0.07(+1.01%) |
Dec 08, 2011 | 6.925 | 6.950 | 6.850 | 6.905 | 68,649 | -0.02(-0.36%) |
Dec 07, 2011 | 6.925 | 6.940 | 6.900 | 6.930 | 88,584 | +0.03(+0.43%) |
Dec 06, 2011 | 6.935 | 6.965 | 6.900 | 6.900 | 112,855 | -0.02(-0.36%) |
Dec 05, 2011 | 6.905 | 6.965 | 6.880 | 6.925 | 107,525 | +0.06(+0.95%) |
Dec 02, 2011 | 6.900 | 6.955 | 6.860 | 6.860 | 191,667 | -0.04(-0.58%) |
Dec 01, 2011 | 6.895 | 6.900 | 6.855 | 6.900 | 127,908 | +0.03(+0.36%) |
Nov 30, 2011 | 6.895 | 6.900 | 6.825 | 6.875 | 133,964 | -0.03(-0.36%) |
Nov 29, 2011 | 6.905 | 6.905 | 6.880 | 6.900 | 46,620 | -0.00(-0.07%) |
Nov 28, 2011 | 6.905 | 6.938 | 6.875 | 6.905 | 98,800 | +0.02(+0.29%) |
Nov 25, 2011 | 6.865 | 6.905 | 6.865 | 6.885 | 55,344 | -0.01(-0.19%) |
Nov 23, 2011 | 6.850 | 6.900 | 6.850 | 6.898 | 96,936 | +0.03(+0.41%) |
Nov 22, 2011 | 6.850 | 6.895 | 6.835 | 6.870 | 104,181 | +0.03(+0.44%) |
Nov 21, 2011 | 6.790 | 6.840 | 6.775 | 6.840 | 80,478 | +0.05(+0.74%) |
Nov 18, 2011 | 6.760 | 6.815 | 6.750 | 6.790 | 136,490 | +0.03(+0.44%) |
Nov 17, 2011 | 6.805 | 6.810 | 6.755 | 6.760 | 82,150 | -0.06(-0.88%) |
Nov 16, 2011 | 6.800 | 6.830 | 6.780 | 6.820 | 78,423 | +0.01(+0.15%) |
Nov 15, 2011 | 6.825 | 6.880 | 6.800 | 6.810 | 78,689 | -0.04(-0.58%) |
Nov 14, 2011 | 6.825 | 6.885 | 6.825 | 6.850 | 68,907 | +0.00(+0.07%) |
Nov 11, 2011 | 6.800 | 6.845 | 6.790 | 6.845 | 63,485 | +0.03(+0.51%) |
Nov 10, 2011 | 6.805 | 6.825 | 6.775 | 6.810 | 101,881 | +0.04(+0.52%) |
Nov 09, 2011 | 6.809 | 6.809 | 6.765 | 6.775 | 185,115 | -0.03(-0.44%) |
Nov 08, 2011 | 6.809 | 6.819 | 6.794 | 6.804 | 141,180 | -0.00(-0.07%) |
Nov 07, 2011 | 6.804 | 6.814 | 6.785 | 6.809 | 235,878 | +0.04(+0.66%) |
Nov 04, 2011 | 6.804 | 6.809 | 6.765 | 6.765 | 139,927 | -0.01(-0.15%) |
Nov 03, 2011 | 6.829 | 6.829 | 6.760 | 6.775 | 136,100 | -0.02(-0.29%) |
Nov 02, 2011 | 6.844 | 6.844 | 6.780 | 6.794 | 146,409 | -0.00(-0.07%) |
Nov 01, 2011 | 6.904 | 6.904 | 6.799 | 6.799 | 166,388 | -0.06(-0.94%) |
Oct 31, 2011 | 6.814 | 6.869 | 6.802 | 6.864 | 146,880 | +0.03(+0.51%) |
Oct 28, 2011 | 6.824 | 6.849 | 6.803 | 6.829 | 95,936 | +0.02(+0.29%) |
Oct 27, 2011 | 6.899 | 6.899 | 6.809 | 6.809 | 126,821 | -0.07(-1.08%) |
Oct 26, 2011 | 6.809 | 6.884 | 6.809 | 6.884 | 118,890 | +0.03(+0.44%) |
Oct 25, 2011 | 6.859 | 6.859 | 6.780 | 6.854 | 91,325 | +0.01(+0.15%) |
Oct 24, 2011 | 6.854 | 6.884 | 6.819 | 6.844 | 142,148 | -0.03(-0.51%) |
Oct 21, 2011 | 6.794 | 6.899 | 6.794 | 6.879 | 130,378 | +0.06(+0.87%) |
Oct 20, 2011 | 6.834 | 6.844 | 6.794 | 6.819 | 70,785 | +0.00(+0.07%) |
Oct 19, 2011 | 6.775 | 6.820 | 6.775 | 6.814 | 68,558 | +0.02(+0.29%) |
Oct 18, 2011 | 6.844 | 6.854 | 6.780 | 6.794 | 129,527 | -0.06(-0.87%) |
Oct 17, 2011 | 6.814 | 6.884 | 6.780 | 6.854 | 136,597 | +0.05(+0.80%) |
Oct 14, 2011 | 6.814 | 6.884 | 6.775 | 6.799 | 135,497 | +0.02(+0.37%) |
Oct 13, 2011 | 6.675 | 6.777 | 6.635 | 6.775 | 127,240 | +0.10(+1.49%) |
Oct 12, 2011 | 6.660 | 6.705 | 6.636 | 6.675 | 98,256 | +0.01(+0.15%) |
Oct 11, 2011 | 6.695 | 6.695 | 6.645 | 6.665 | 100,909 | -0.02(-0.37%) |
Oct 10, 2011 | 6.685 | 6.695 | 6.641 | 6.690 | 70,315 | +0.06(+0.89%) |
Oct 07, 2011 | 6.641 | 6.650 | 6.586 | 6.631 | 134,734 | +0.01(+0.15%) |
Oct 06, 2011 | 6.715 | 6.715 | 6.596 | 6.621 | 147,881 | -0.08(-1.18%) |
Oct 05, 2011 | 6.739 | 6.769 | 6.690 | 6.700 | 129,682 | -0.01(-0.15%) |
Oct 04, 2011 | 6.823 | 6.823 | 6.660 | 6.710 | 247,190 | -0.08(-1.24%) |
Oct 03, 2011 | 6.818 | 6.863 | 6.754 | 6.794 | 103,093 | +0.04(+0.59%) |
Sep 30, 2011 | 6.715 | 6.754 | 6.715 | 6.754 | 75,104 | +0.05(+0.81%) |
Sep 29, 2011 | 6.749 | 6.749 | 6.685 | 6.700 | 127,480 | +0.00(+0.07%) |
Sep 28, 2011 | 6.715 | 6.776 | 6.685 | 6.695 | 118,775 | +0.00(+0.00%) |
Sep 27, 2011 | 6.734 | 6.734 | 6.650 | 6.695 | 101,089 | +0.01(+0.15%) |
Sep 26, 2011 | 6.636 | 6.695 | 6.636 | 6.685 | 147,252 | +0.04(+0.67%) |
Sep 23, 2011 | 6.621 | 6.665 | 6.621 | 6.641 | 97,655 | +0.01(+0.22%) |
Sep 22, 2011 | 6.611 | 6.680 | 6.596 | 6.626 | 111,191 | +0.02(+0.30%) |
Sep 21, 2011 | 6.636 | 6.678 | 6.601 | 6.606 | 73,345 | -0.05(-0.74%) |
Sep 20, 2011 | 6.665 | 6.680 | 6.650 | 6.655 | 98,804 | -0.03(-0.52%) |
Sep 19, 2011 | 6.596 | 6.690 | 6.596 | 6.690 | 176,937 | +0.09(+1.42%) |
Sep 16, 2011 | 6.596 | 6.655 | 6.571 | 6.596 | 69,546 | +0.00(+0.00%) |
Sep 15, 2011 | 6.680 | 6.680 | 6.571 | 6.596 | 109,422 | -0.04(-0.60%) |
Sep 14, 2011 | 6.680 | 6.680 | 6.601 | 6.636 | 78,211 | -0.01(-0.15%) |
Sep 13, 2011 | 6.601 | 6.665 | 6.581 | 6.645 | 124,535 | +0.09(+1.43%) |
Sep 12, 2011 | 6.493 | 6.552 | 6.493 | 6.552 | 124,249 | +0.05(+0.76%) |
Sep 09, 2011 | 6.512 | 6.512 | 6.483 | 6.502 | 104,467 | +0.01(+0.15%) |
Sep 08, 2011 | 6.502 | 6.517 | 6.493 | 6.493 | 108,900 | +0.00(+0.08%) |
Sep 07, 2011 | 6.502 | 6.522 | 6.488 | 6.488 | 128,663 | +0.00(+0.00%) |
Sep 06, 2011 | 6.478 | 6.512 | 6.463 | 6.488 | 148,438 | +0.00(+0.08%) |
Sep 02, 2011 | 6.424 | 6.507 | 6.424 | 6.483 | 102,168 | -0.02(-0.38%) |
Sep 01, 2011 | 6.581 | 6.581 | 6.507 | 6.507 | 135,323 | -0.06(-0.97%) |
Aug 31, 2011 | 6.502 | 6.571 | 6.502 | 6.571 | 113,675 | +0.06(+0.98%) |
Aug 30, 2011 | 6.409 | 6.507 | 6.409 | 6.507 | 111,360 | +0.08(+1.30%) |
Aug 29, 2011 | 6.419 | 6.434 | 6.409 | 6.424 | 102,730 | +0.02(+0.38%) |
Aug 26, 2011 | 6.453 | 6.488 | 6.365 | 6.399 | 348,901 | -0.07(-1.06%) |
Aug 25, 2011 | 6.468 | 6.488 | 6.439 | 6.468 | 96,657 | -0.00(-0.08%) |
Aug 24, 2011 | 6.488 | 6.532 | 6.414 | 6.473 | 123,249 | -0.04(-0.60%) |
Aug 23, 2011 | 6.453 | 6.512 | 6.453 | 6.512 | 62,913 | +0.03(+0.45%) |
Aug 22, 2011 | 6.458 | 6.493 | 6.434 | 6.483 | 77,262 | +0.02(+0.38%) |
Aug 19, 2011 | 6.458 | 6.502 | 6.429 | 6.458 | 108,226 | -0.05(-0.83%) |
Aug 18, 2011 | 6.483 | 6.512 | 6.439 | 6.512 | 128,474 | +0.01(+0.15%) |
Aug 17, 2011 | 6.473 | 6.512 | 6.458 | 6.502 | 105,555 | +0.01(+0.15%) |
Aug 16, 2011 | 6.493 | 6.497 | 6.443 | 6.493 | 77,734 | -0.00(-0.08%) |
Aug 15, 2011 | 6.483 | 6.507 | 6.453 | 6.497 | 115,324 | +0.00(+0.00%) |
Aug 12, 2011 | 6.434 | 6.556 | 6.434 | 6.497 | 68,533 | +0.04(+0.68%) |
Aug 11, 2011 | 6.443 | 6.493 | 6.394 | 6.453 | 183,782 | -0.01(-0.15%) |
Aug 10, 2011 | 6.282 | 6.468 | 6.273 | 6.463 | 256,078 | +0.19(+3.03%) |
Aug 09, 2011 | 6.195 | 6.297 | 6.043 | 6.273 | 240,454 | +0.22(+3.63%) |
Aug 08, 2011 | 6.195 | 6.219 | 6.029 | 6.053 | 385,207 | -0.28(-4.47%) |
Aug 05, 2011 | 6.395 | 6.409 | 6.326 | 6.336 | 193,480 | -0.06(-0.92%) |
Aug 04, 2011 | 6.473 | 6.483 | 6.395 | 6.395 | 144,745 | -0.07(-1.06%) |
Aug 03, 2011 | 6.419 | 6.463 | 6.380 | 6.463 | 163,938 | +0.06(+0.99%) |
Aug 02, 2011 | 6.336 | 6.400 | 6.331 | 6.400 | 116,614 | +0.06(+0.92%) |
Aug 01, 2011 | 6.287 | 6.395 | 6.278 | 6.341 | 188,150 | +0.14(+2.20%) |
Jul 29, 2011 | 6.180 | 6.280 | 6.121 | 6.204 | 292,059 | -0.08(-1.24%) |
Jul 28, 2011 | 6.287 | 6.317 | 6.204 | 6.282 | 173,257 | -0.00(-0.08%) |
Jul 27, 2011 | 6.409 | 6.419 | 6.287 | 6.287 | 244,192 | -0.13(-2.05%) |
Jul 26, 2011 | 6.424 | 6.453 | 6.404 | 6.419 | 118,150 | -0.01(-0.15%) |
Jul 25, 2011 | 6.395 | 6.439 | 6.380 | 6.429 | 172,859 | -0.02(-0.30%) |
Jul 22, 2011 | 6.380 | 6.468 | 6.380 | 6.448 | 254,876 | -0.01(-0.15%) |
Jul 21, 2011 | 6.448 | 6.487 | 6.448 | 6.458 | 104,675 | +0.01(+0.23%) |
Jul 20, 2011 | 6.390 | 6.458 | 6.390 | 6.444 | 121,862 | +0.07(+1.07%) |
Jul 19, 2011 | 6.370 | 6.395 | 6.365 | 6.375 | 59,412 | +0.00(+0.00%) |
Jul 18, 2011 | 6.395 | 6.429 | 6.361 | 6.375 | 112,652 | -0.05(-0.76%) |
Jul 15, 2011 | 6.507 | 6.507 | 6.414 | 6.424 | 123,104 | -0.08(-1.28%) |
Jul 14, 2011 | 6.531 | 6.531 | 6.468 | 6.507 | 93,979 | +0.00(+0.00%) |
Jul 13, 2011 | 6.546 | 6.546 | 6.497 | 6.507 | 79,295 | -0.01(-0.22%) |
Jul 12, 2011 | 6.463 | 6.536 | 6.463 | 6.522 | 78,617 | +0.06(+0.90%) |
Jul 11, 2011 | 6.478 | 6.507 | 6.463 | 6.463 | 73,205 | -0.03(-0.45%) |
Jul 08, 2011 | 6.420 | 6.497 | 6.415 | 6.492 | 109,824 | +0.03(+0.45%) |
Jul 07, 2011 | 6.444 | 6.517 | 6.444 | 6.463 | 132,594 | +0.02(+0.30%) |
Jul 06, 2011 | 6.415 | 6.454 | 6.395 | 6.444 | 174,343 | +0.07(+1.07%) |
Jul 05, 2011 | 6.303 | 6.381 | 6.303 | 6.376 | 200,036 | +0.07(+1.15%) |
Jul 01, 2011 | 6.332 | 6.347 | 6.294 | 6.303 | 137,330 | +0.00(+0.08%) |
Jun 30, 2011 | 6.357 | 6.371 | 6.284 | 6.298 | 87,771 | -0.07(-1.07%) |
Jun 29, 2011 | 6.352 | 6.381 | 6.352 | 6.366 | 141,775 | -0.01(-0.15%) |
Jun 28, 2011 | 6.352 | 6.400 | 6.337 | 6.376 | 130,029 | +0.03(+0.46%) |
Jun 27, 2011 | 6.303 | 6.347 | 6.302 | 6.347 | 162,670 | +0.04(+0.62%) |
Jun 24, 2011 | 6.303 | 6.308 | 6.298 | 6.308 | 57,402 | +0.00(+0.00%) |
Jun 23, 2011 | 6.260 | 6.323 | 6.260 | 6.308 | 136,399 | +0.03(+0.54%) |
Jun 22, 2011 | 6.264 | 6.274 | 6.260 | 6.274 | 98,244 | +0.00(+0.08%) |
Jun 21, 2011 | 6.264 | 6.274 | 6.264 | 6.269 | 101,523 | +0.01(+0.12%) |
Jun 20, 2011 | 6.260 | 6.269 | 6.260 | 6.261 | 71,371 | +0.00(+0.03%) |
Jun 17, 2011 | 6.260 | 6.274 | 6.255 | 6.260 | 109,010 | +0.00(+0.08%) |
Jun 16, 2011 | 6.245 | 6.269 | 6.240 | 6.255 | 58,647 | -0.01(-0.23%) |
Jun 15, 2011 | 6.240 | 6.269 | 6.240 | 6.269 | 93,407 | +0.02(+0.31%) |
Jun 14, 2011 | 6.250 | 6.260 | 6.239 | 6.250 | 84,333 | +0.00(+0.08%) |
Jun 13, 2011 | 6.201 | 6.255 | 6.201 | 6.245 | 120,470 | +0.02(+0.31%) |
Jun 10, 2011 | 6.226 | 6.240 | 6.211 | 6.226 | 137,205 | +0.02(+0.39%) |
Jun 09, 2011 | 6.201 | 6.235 | 6.201 | 6.201 | 135,786 | +0.00(+0.08%) |
Jun 08, 2011 | 6.197 | 6.206 | 6.192 | 6.197 | 173,503 | +0.00(+0.08%) |
Jun 07, 2011 | 6.192 | 6.206 | 6.192 | 6.192 | 113,873 | -0.01(-0.16%) |
Jun 06, 2011 | 6.173 | 6.206 | 6.173 | 6.201 | 153,622 | -0.00(-0.08%) |
Jun 03, 2011 | 6.173 | 6.206 | 6.168 | 6.206 | 309,383 | +0.08(+1.34%) |
May 24, 2011 | 6.124 | 6.139 | 6.110 | 6.124 | 107,059 | -0.01(-0.24%) |
May 23, 2011 | 6.076 | 6.139 | 6.076 | 6.139 | 137,688 | +0.03(+0.47%) |
May 20, 2011 | 6.134 | 6.134 | 6.057 | 6.110 | 247,623 | -0.01(-0.24%) |
May 19, 2011 | 6.110 | 6.139 | 6.110 | 6.124 | 83,765 | +0.00(+0.00%) |
May 18, 2011 | 6.129 | 6.158 | 6.110 | 6.124 | 126,415 | -0.00(-0.08%) |
May 17, 2011 | 6.129 | 6.158 | 6.125 | 6.129 | 117,755 | -0.03(-0.47%) |
May 16, 2011 | 6.187 | 6.187 | 6.134 | 6.158 | 143,934 | -0.04(-0.62%) |
May 13, 2011 | 6.163 | 6.206 | 6.148 | 6.197 | 147,077 | -0.00(-0.08%) |
May 12, 2011 | 6.129 | 6.201 | 6.081 | 6.201 | 160,581 | +0.10(+1.58%) |
May 11, 2011 | 6.105 | 6.110 | 6.071 | 6.105 | 174,592 | +0.00(+0.00%) |
May 10, 2011 | 6.038 | 6.105 | 6.028 | 6.105 | 180,500 | +0.07(+1.16%) |
May 09, 2011 | 6.019 | 6.052 | 6.004 | 6.035 | 120,164 | +0.02(+0.27%) |
May 06, 2011 | 6.019 | 6.038 | 6.000 | 6.019 | 79,335 | +0.02(+0.40%) |
May 05, 2011 | 5.971 | 6.028 | 5.966 | 5.995 | 198,543 | +0.04(+0.72%) |
May 04, 2011 | 5.937 | 5.990 | 5.937 | 5.952 | 125,303 | +0.01(+0.16%) |
May 03, 2011 | 5.932 | 5.961 | 5.894 | 5.942 | 242,588 | -0.02(-0.32%) |
May 02, 2011 | 5.956 | 5.961 | 5.932 | 5.961 | 130,980 | +0.04(+0.73%) |
Apr 29, 2011 | 5.913 | 5.928 | 5.894 | 5.918 | 149,279 | +0.03(+0.57%) |
Apr 28, 2011 | 5.880 | 5.918 | 5.875 | 5.885 | 116,324 | +0.00(+0.08%) |
Apr 27, 2011 | 5.870 | 5.894 | 5.861 | 5.880 | 60,013 | +0.01(+0.24%) |
Apr 26, 2011 | 5.837 | 5.880 | 5.837 | 5.865 | 111,391 | +0.02(+0.33%) |
Apr 25, 2011 | 5.818 | 5.856 | 5.818 | 5.846 | 120,687 | +0.05(+0.83%) |
Apr 21, 2011 | 5.837 | 5.837 | 5.789 | 5.798 | 113,521 | -0.01(-0.25%) |
Apr 20, 2011 | 5.798 | 5.837 | 5.793 | 5.813 | 137,054 | +0.04(+0.66%) |
Apr 19, 2011 | 5.784 | 5.808 | 5.760 | 5.774 | 134,663 | +0.00(+0.00%) |
Apr 18, 2011 | 5.779 | 5.808 | 5.770 | 5.774 | 125,418 | -0.01(-0.17%) |
Apr 15, 2011 | 5.813 | 5.837 | 5.770 | 5.784 | 132,079 | -0.01(-0.25%) |
Apr 14, 2011 | 5.832 | 5.861 | 5.784 | 5.798 | 101,772 | -0.04(-0.66%) |
Apr 13, 2011 | 5.865 | 5.870 | 5.822 | 5.837 | 80,574 | -0.01(-0.24%) |
Apr 12, 2011 | 5.879 | 5.884 | 5.808 | 5.851 | 161,248 | -0.04(-0.65%) |
Apr 11, 2011 | 5.822 | 5.903 | 5.822 | 5.889 | 164,389 | +0.05(+0.82%) |
Apr 08, 2011 | 5.860 | 5.879 | 5.789 | 5.841 | 229,467 | -0.03(-0.57%) |
Apr 07, 2011 | 5.894 | 5.908 | 5.875 | 5.875 | 131,127 | -0.02(-0.32%) |
Apr 06, 2011 | 5.879 | 5.913 | 5.865 | 5.894 | 122,662 | +0.01(+0.24%) |
Apr 05, 2011 | 5.856 | 5.899 | 5.856 | 5.879 | 160,914 | +0.02(+0.33%) |
Apr 04, 2011 | 5.884 | 5.899 | 5.860 | 5.860 | 160,242 | -0.02(-0.40%) |
Apr 01, 2011 | 5.913 | 5.937 | 5.875 | 5.884 | 124,327 | +0.01(+0.16%) |
Mar 31, 2011 | 5.913 | 5.922 | 5.865 | 5.875 | 60,921 | -0.04(-0.72%) |
Mar 30, 2011 | 5.975 | 5.975 | 5.913 | 5.918 | 89,362 | -0.07(-1.19%) |
Mar 29, 2011 | 5.941 | 5.990 | 5.932 | 5.989 | 100,570 | +0.02(+0.40%) |
Mar 28, 2011 | 5.913 | 5.979 | 5.903 | 5.965 | 108,000 | +0.04(+0.72%) |
Mar 25, 2011 | 5.894 | 5.927 | 5.884 | 5.922 | 84,552 | +0.06(+0.97%) |
Mar 24, 2011 | 5.913 | 5.932 | 5.856 | 5.865 | 97,972 | -0.03(-0.48%) |
Mar 23, 2011 | 5.875 | 5.951 | 5.870 | 5.894 | 148,801 | +0.02(+0.32%) |
Mar 22, 2011 | 5.865 | 5.875 | 5.846 | 5.875 | 71,287 | -0.01(-0.16%) |
Mar 21, 2011 | 5.887 | 5.903 | 5.884 | 5.884 | 134,357 | +0.03(+0.49%) |
Mar 18, 2011 | 5.875 | 5.897 | 5.856 | 5.856 | 95,155 | +0.00(+0.08%) |
Mar 17, 2011 | 5.913 | 5.913 | 5.841 | 5.851 | 113,703 | -0.01(-0.16%) |
Mar 16, 2011 | 5.860 | 5.913 | 5.851 | 5.860 | 72,306 | -0.03(-0.48%) |
Mar 15, 2011 | 5.888 | 5.894 | 5.846 | 5.889 | 106,895 | +0.04(+0.73%) |
Mar 14, 2011 | 5.865 | 5.894 | 5.832 | 5.846 | 123,911 | +0.00(+0.08%) |
Mar 11, 2011 | 5.841 | 5.860 | 5.832 | 5.841 | 87,885 | -0.02(-0.32%) |
Mar 10, 2011 | 5.894 | 5.917 | 5.856 | 5.860 | 166,536 | -0.03(-0.56%) |
Mar 09, 2011 | 5.856 | 5.908 | 5.846 | 5.894 | 183,539 | +0.02(+0.32%) |
Mar 08, 2011 | 5.799 | 5.889 | 5.799 | 5.875 | 134,500 | +0.07(+1.14%) |
Mar 07, 2011 | 5.775 | 5.808 | 5.775 | 5.808 | 173,970 | +0.03(+0.49%) |
Mar 04, 2011 | 5.789 | 5.804 | 5.742 | 5.780 | 145,855 | +0.00(+0.00%) |
Mar 03, 2011 | 5.771 | 5.827 | 5.766 | 5.780 | 149,775 | +0.00(+0.08%) |
Mar 02, 2011 | 5.756 | 5.808 | 5.756 | 5.775 | 203,930 | +0.00(+0.08%) |