Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.232 | 6.232 | 6.006 | 6.038 | 20,536 | -0.23(-3.73%) |
Apr 27, 2012 | 6.069 | 6.271 | 5.936 | 6.271 | 16,683 | +0.23(+3.74%) |
Apr 26, 2012 | 6.030 | 6.092 | 6.006 | 6.045 | 10,030 | -0.01(-0.13%) |
Apr 25, 2012 | 6.084 | 6.115 | 5.897 | 6.053 | 24,110 | +0.02(+0.26%) |
Apr 24, 2012 | 5.843 | 6.038 | 5.804 | 6.038 | 35,173 | +0.18(+3.06%) |
Apr 23, 2012 | 5.905 | 5.905 | 5.812 | 5.858 | 30,740 | -0.15(-2.46%) |
Apr 20, 2012 | 5.952 | 6.092 | 5.788 | 6.006 | 28,035 | +0.17(+2.94%) |
Apr 19, 2012 | 5.827 | 5.897 | 5.773 | 5.835 | 35,716 | -0.01(-0.13%) |
Apr 18, 2012 | 5.827 | 5.914 | 5.796 | 5.843 | 10,072 | -0.03(-0.53%) |
Apr 17, 2012 | 5.827 | 5.960 | 5.749 | 5.874 | 70,409 | +0.09(+1.48%) |
Apr 16, 2012 | 5.812 | 5.897 | 5.749 | 5.788 | 43,294 | -0.02(-0.27%) |
Apr 13, 2012 | 5.967 | 5.967 | 5.792 | 5.804 | 30,780 | -0.17(-2.87%) |
Apr 12, 2012 | 5.936 | 6.053 | 5.936 | 5.975 | 31,364 | +0.02(+0.26%) |
Apr 11, 2012 | 5.929 | 6.045 | 5.929 | 5.960 | 34,267 | +0.09(+1.59%) |
Apr 10, 2012 | 5.921 | 5.999 | 5.843 | 5.866 | 30,020 | -0.05(-0.79%) |
Apr 09, 2012 | 5.827 | 6.108 | 5.827 | 5.913 | 26,447 | -0.03(-0.52%) |
Apr 05, 2012 | 6.092 | 6.092 | 5.921 | 5.944 | 14,603 | -0.16(-2.68%) |
Apr 04, 2012 | 6.256 | 6.326 | 6.092 | 6.108 | 19,661 | -0.20(-3.21%) |
Apr 03, 2012 | 6.521 | 6.536 | 6.232 | 6.310 | 47,287 | -0.23(-3.46%) |
Apr 02, 2012 | 6.466 | 6.544 | 6.458 | 6.536 | 13,404 | +0.06(+0.96%) |
Mar 30, 2012 | 6.645 | 6.684 | 6.427 | 6.474 | 20,842 | -0.12(-1.89%) |
Mar 29, 2012 | 6.497 | 6.622 | 6.482 | 6.598 | 10,240 | +0.05(+0.71%) |
Mar 28, 2012 | 6.669 | 6.700 | 6.482 | 6.552 | 20,553 | -0.10(-1.52%) |
Mar 27, 2012 | 6.902 | 6.949 | 6.552 | 6.653 | 14,463 | -0.24(-3.50%) |
Mar 26, 2012 | 6.824 | 6.895 | 6.723 | 6.895 | 16,949 | +0.15(+2.19%) |
Mar 23, 2012 | 6.622 | 6.817 | 6.622 | 6.747 | 32,478 | +0.14(+2.12%) |
Mar 22, 2012 | 6.505 | 6.614 | 6.482 | 6.606 | 16,262 | +0.07(+1.07%) |
Mar 21, 2012 | 6.731 | 6.731 | 6.528 | 6.536 | 10,421 | -0.16(-2.33%) |
Mar 20, 2012 | 6.653 | 6.778 | 6.552 | 6.692 | 11,249 | +0.02(+0.23%) |
Mar 19, 2012 | 6.583 | 6.739 | 6.505 | 6.676 | 29,044 | +0.10(+1.54%) |
Mar 16, 2012 | 6.708 | 6.747 | 6.575 | 6.575 | 78,144 | -0.13(-1.97%) |
Mar 15, 2012 | 6.692 | 6.708 | 6.622 | 6.708 | 9,542 | +0.02(+0.35%) |
Mar 14, 2012 | 6.778 | 6.778 | 6.560 | 6.684 | 25,372 | -0.09(-1.38%) |
Mar 13, 2012 | 6.832 | 6.832 | 6.653 | 6.778 | 24,546 | +0.02(+0.35%) |
Mar 12, 2012 | 6.754 | 6.778 | 6.614 | 6.754 | 24,904 | -0.02(-0.34%) |
Mar 09, 2012 | 6.482 | 6.778 | 6.482 | 6.778 | 48,795 | +0.27(+4.19%) |
Mar 08, 2012 | 6.357 | 6.622 | 6.263 | 6.505 | 32,498 | +0.04(+0.60%) |
Mar 07, 2012 | 6.427 | 6.700 | 6.388 | 6.466 | 15,647 | +0.09(+1.47%) |
Mar 06, 2012 | 6.412 | 6.412 | 6.349 | 6.373 | 34,847 | -0.11(-1.68%) |
Mar 05, 2012 | 6.318 | 6.482 | 6.147 | 6.482 | 9,855 | +0.15(+2.34%) |
Mar 02, 2012 | 6.513 | 6.575 | 6.295 | 6.334 | 45,154 | -0.17(-2.63%) |
Mar 01, 2012 | 6.454 | 6.591 | 6.450 | 6.505 | 46,159 | +0.08(+1.21%) |
Feb 29, 2012 | 6.497 | 6.521 | 6.412 | 6.427 | 44,869 | -0.13(-2.02%) |
Feb 28, 2012 | 6.614 | 6.614 | 6.482 | 6.560 | 8,459 | -0.05(-0.82%) |
Feb 27, 2012 | 6.489 | 6.770 | 6.489 | 6.614 | 12,677 | +0.06(+0.95%) |
Feb 24, 2012 | 6.591 | 6.598 | 6.528 | 6.552 | 10,595 | -0.08(-1.18%) |
Feb 23, 2012 | 6.528 | 6.630 | 6.505 | 6.630 | 22,548 | +0.16(+2.41%) |
Feb 22, 2012 | 6.513 | 6.521 | 6.435 | 6.474 | 22,446 | -0.02(-0.24%) |
Feb 21, 2012 | 6.544 | 6.575 | 6.482 | 6.489 | 13,118 | -0.05(-0.72%) |
Feb 17, 2012 | 6.466 | 6.552 | 6.466 | 6.536 | 36,340 | +0.07(+1.08%) |
Feb 16, 2012 | 6.373 | 6.482 | 6.326 | 6.466 | 16,664 | +0.11(+1.72%) |
Feb 15, 2012 | 6.458 | 6.458 | 6.318 | 6.357 | 47,163 | -0.08(-1.21%) |
Feb 14, 2012 | 6.521 | 6.521 | 6.279 | 6.435 | 13,626 | -0.10(-1.55%) |
Feb 13, 2012 | 6.536 | 6.591 | 6.482 | 6.536 | 13,807 | +0.05(+0.84%) |
Feb 10, 2012 | 6.521 | 6.622 | 6.458 | 6.482 | 12,250 | -0.10(-1.54%) |
Feb 09, 2012 | 6.622 | 6.700 | 6.536 | 6.583 | 19,274 | -0.03(-0.47%) |
Feb 08, 2012 | 6.575 | 6.653 | 6.575 | 6.614 | 6,887 | +0.05(+0.71%) |
Feb 07, 2012 | 6.614 | 6.708 | 6.546 | 6.567 | 87,317 | -0.05(-0.71%) |
Feb 06, 2012 | 6.606 | 6.626 | 6.521 | 6.614 | 18,855 | -0.01(-0.12%) |
Feb 03, 2012 | 6.622 | 6.641 | 6.560 | 6.622 | 111,614 | +0.00(+0.00%) |
Feb 02, 2012 | 6.622 | 6.684 | 6.489 | 6.622 | 18,271 | +0.00(+0.00%) |
Feb 01, 2012 | 6.622 | 6.665 | 6.528 | 6.622 | 88,529 | +0.02(+0.35%) |
Jan 31, 2012 | 6.630 | 6.669 | 6.486 | 6.598 | 99,926 | -0.02(-0.35%) |
Jan 30, 2012 | 6.482 | 6.723 | 6.474 | 6.622 | 31,747 | +0.12(+1.80%) |
Jan 27, 2012 | 6.645 | 6.700 | 6.388 | 6.505 | 27,319 | -0.19(-2.79%) |
Jan 26, 2012 | 6.700 | 6.735 | 6.598 | 6.692 | 30,124 | -0.01(-0.12%) |
Jan 25, 2012 | 6.692 | 6.700 | 6.528 | 6.700 | 27,935 | +0.02(+0.35%) |
Jan 24, 2012 | 6.684 | 6.778 | 6.622 | 6.676 | 56,932 | -0.03(-0.46%) |
Jan 23, 2012 | 6.809 | 6.863 | 6.575 | 6.708 | 42,869 | -0.08(-1.15%) |
Jan 20, 2012 | 6.778 | 6.817 | 6.692 | 6.785 | 47,534 | -0.03(-0.46%) |
Jan 19, 2012 | 6.926 | 6.926 | 6.762 | 6.817 | 28,536 | -0.08(-1.13%) |
Jan 18, 2012 | 6.723 | 6.895 | 6.708 | 6.895 | 42,740 | +0.15(+2.19%) |
Jan 17, 2012 | 6.715 | 6.762 | 6.513 | 6.747 | 32,329 | +0.09(+1.41%) |
Jan 13, 2012 | 6.536 | 6.723 | 6.466 | 6.653 | 32,925 | +0.04(+0.59%) |
Jan 12, 2012 | 6.583 | 6.614 | 6.474 | 6.614 | 21,905 | +0.03(+0.47%) |
Jan 11, 2012 | 6.560 | 6.598 | 6.513 | 6.583 | 8,406 | -0.03(-0.47%) |
Jan 10, 2012 | 6.614 | 6.637 | 6.341 | 6.614 | 37,426 | +0.09(+1.43%) |
Jan 09, 2012 | 6.536 | 6.575 | 6.450 | 6.521 | 25,536 | +0.02(+0.24%) |
Jan 06, 2012 | 6.248 | 6.560 | 6.225 | 6.505 | 65,870 | +0.14(+2.20%) |
Jan 05, 2012 | 6.318 | 6.396 | 6.170 | 6.365 | 52,986 | +0.07(+1.11%) |
Jan 04, 2012 | 6.295 | 6.334 | 6.170 | 6.295 | 37,774 | +0.19(+3.06%) |
Dec 30, 2011 | 6.014 | 6.108 | 5.991 | 6.108 | 40,997 | +0.09(+1.55%) |
Dec 29, 2011 | 6.232 | 6.341 | 5.890 | 6.014 | 93,344 | -0.02(-0.26%) |
Dec 28, 2011 | 6.384 | 6.427 | 5.999 | 6.030 | 60,614 | -0.28(-4.44%) |
Dec 27, 2011 | 6.373 | 6.497 | 6.115 | 6.310 | 47,032 | +0.16(+2.66%) |
Dec 23, 2011 | 6.170 | 6.435 | 6.038 | 6.147 | 44,846 | -0.27(-4.25%) |
Dec 21, 2011 | 6.069 | 6.493 | 6.069 | 6.419 | 31,670 | +0.31(+5.10%) |
Dec 20, 2011 | 5.952 | 6.139 | 5.851 | 6.108 | 62,892 | +0.26(+4.53%) |
Dec 19, 2011 | 5.897 | 6.061 | 5.819 | 5.843 | 50,782 | -0.02(-0.40%) |
Dec 16, 2011 | 5.967 | 6.123 | 5.843 | 5.866 | 92,092 | -0.03(-0.53%) |
Dec 15, 2011 | 6.038 | 6.045 | 5.882 | 5.897 | 152,960 | -0.06(-1.05%) |
Dec 14, 2011 | 5.991 | 6.077 | 5.921 | 5.960 | 58,072 | -0.05(-0.91%) |
Dec 13, 2011 | 6.217 | 6.217 | 5.625 | 6.014 | 32,650 | -0.15(-2.40%) |
Dec 12, 2011 | 6.178 | 6.201 | 6.045 | 6.162 | 38,963 | -0.11(-1.74%) |
Dec 09, 2011 | 5.991 | 6.357 | 5.858 | 6.271 | 63,234 | +0.29(+4.82%) |
Dec 08, 2011 | 6.061 | 6.147 | 5.967 | 5.983 | 33,822 | -0.13(-2.17%) |
Dec 07, 2011 | 6.100 | 6.147 | 5.983 | 6.115 | 21,443 | -0.01(-0.13%) |
Dec 06, 2011 | 6.162 | 6.170 | 6.115 | 6.123 | 22,889 | -0.05(-0.88%) |
Dec 05, 2011 | 6.287 | 6.287 | 6.084 | 6.178 | 60,585 | -0.01(-0.13%) |
Dec 02, 2011 | 6.295 | 6.295 | 6.162 | 6.186 | 27,354 | +0.00(+0.00%) |
Dec 01, 2011 | 6.170 | 6.232 | 6.115 | 6.186 | 71,114 | -0.01(-0.13%) |
Nov 30, 2011 | 6.232 | 6.357 | 6.104 | 6.193 | 89,941 | +0.16(+2.58%) |
Nov 29, 2011 | 5.967 | 6.053 | 5.858 | 6.038 | 44,754 | +0.08(+1.31%) |
Nov 28, 2011 | 6.069 | 6.073 | 5.890 | 5.960 | 57,921 | +0.09(+1.59%) |
Nov 25, 2011 | 5.897 | 5.960 | 5.858 | 5.866 | 19,806 | -0.05(-0.92%) |
Nov 23, 2011 | 6.209 | 6.232 | 5.913 | 5.921 | 60,492 | -0.31(-5.00%) |
Nov 22, 2011 | 6.466 | 6.630 | 6.225 | 6.232 | 96,166 | -0.32(-4.88%) |
Nov 21, 2011 | 6.965 | 7.081 | 6.373 | 6.552 | 75,106 | -0.55(-7.68%) |
Nov 18, 2011 | 7.105 | 7.175 | 7.058 | 7.097 | 31,540 | +0.00(+0.00%) |
Nov 17, 2011 | 7.128 | 7.191 | 7.043 | 7.097 | 42,995 | -0.06(-0.87%) |
Nov 16, 2011 | 7.097 | 7.214 | 7.089 | 7.159 | 47,801 | -0.02(-0.33%) |
Nov 15, 2011 | 7.035 | 7.253 | 6.988 | 7.183 | 50,631 | +0.11(+1.54%) |
Nov 14, 2011 | 7.237 | 7.276 | 6.910 | 7.074 | 69,330 | -0.20(-2.78%) |
Nov 11, 2011 | 7.237 | 7.323 | 7.214 | 7.276 | 30,144 | +0.05(+0.76%) |
Nov 10, 2011 | 7.331 | 7.331 | 7.097 | 7.222 | 56,939 | +0.02(+0.22%) |
Nov 09, 2011 | 7.120 | 7.455 | 7.120 | 7.206 | 46,131 | -0.12(-1.70%) |
Nov 08, 2011 | 7.136 | 7.397 | 7.136 | 7.331 | 43,277 | +0.22(+3.07%) |
Nov 07, 2011 | 7.027 | 7.183 | 6.941 | 7.113 | 66,448 | -0.03(-0.44%) |
Nov 04, 2011 | 7.214 | 7.339 | 7.050 | 7.144 | 46,500 | -0.16(-2.13%) |
Nov 03, 2011 | 7.159 | 7.307 | 7.004 | 7.300 | 51,322 | +0.26(+3.65%) |
Nov 02, 2011 | 6.988 | 7.179 | 6.949 | 7.043 | 67,203 | +0.19(+2.84%) |
Nov 01, 2011 | 6.817 | 6.988 | 6.645 | 6.848 | 80,233 | -0.24(-3.41%) |
Oct 31, 2011 | 6.949 | 7.152 | 6.933 | 7.089 | 48,498 | +0.01(+0.11%) |
Oct 28, 2011 | 7.276 | 7.276 | 6.560 | 7.081 | 59,736 | -0.06(-0.87%) |
Oct 27, 2011 | 7.206 | 7.284 | 6.972 | 7.144 | 117,874 | +0.19(+2.80%) |
Oct 26, 2011 | 6.933 | 7.011 | 6.482 | 6.949 | 90,835 | +0.12(+1.71%) |
Oct 25, 2011 | 6.887 | 7.479 | 6.669 | 6.832 | 70,263 | -0.10(-1.46%) |
Oct 24, 2011 | 6.661 | 7.011 | 6.645 | 6.933 | 62,426 | +0.30(+4.58%) |
Oct 21, 2011 | 6.458 | 6.879 | 6.458 | 6.630 | 77,796 | +0.30(+4.67%) |
Oct 20, 2011 | 6.341 | 6.380 | 6.006 | 6.334 | 51,817 | +0.02(+0.37%) |
Oct 19, 2011 | 6.653 | 6.926 | 6.287 | 6.310 | 65,151 | -0.37(-5.59%) |
Oct 18, 2011 | 6.552 | 6.770 | 6.388 | 6.684 | 71,238 | +0.13(+2.02%) |
Oct 17, 2011 | 6.669 | 6.676 | 6.435 | 6.552 | 79,163 | -0.15(-2.21%) |
Oct 14, 2011 | 6.614 | 6.863 | 6.614 | 6.700 | 79,360 | +0.15(+2.26%) |
Oct 13, 2011 | 6.365 | 6.782 | 6.186 | 6.552 | 62,177 | +0.16(+2.44%) |
Oct 12, 2011 | 6.045 | 6.505 | 5.983 | 6.396 | 94,504 | +0.44(+7.32%) |
Oct 11, 2011 | 5.788 | 5.999 | 5.547 | 5.960 | 83,842 | +0.13(+2.27%) |
Oct 10, 2011 | 5.391 | 6.201 | 5.391 | 5.827 | 118,333 | +0.52(+9.84%) |
Oct 07, 2011 | 5.484 | 5.484 | 5.149 | 5.305 | 145,481 | -0.13(-2.44%) |
Oct 06, 2011 | 5.212 | 5.625 | 5.142 | 5.438 | 262,789 | +0.26(+5.12%) |
Oct 05, 2011 | 5.165 | 5.430 | 5.079 | 5.173 | 170,030 | +0.05(+1.07%) |
Oct 04, 2011 | 5.048 | 5.321 | 4.931 | 5.118 | 418,887 | +0.02(+0.31%) |
Oct 03, 2011 | 5.111 | 5.266 | 5.033 | 5.103 | 178,937 | -0.05(-0.91%) |
Sep 30, 2011 | 5.188 | 5.477 | 5.134 | 5.149 | 80,664 | -0.12(-2.22%) |
Sep 29, 2011 | 5.212 | 5.282 | 5.111 | 5.266 | 104,808 | +0.12(+2.42%) |
Sep 28, 2011 | 5.173 | 5.227 | 5.091 | 5.142 | 140,366 | -0.01(-0.15%) |
Sep 27, 2011 | 5.227 | 5.259 | 5.095 | 5.149 | 161,776 | +0.02(+0.46%) |
Sep 26, 2011 | 5.033 | 5.243 | 4.900 | 5.126 | 44,869 | +0.15(+2.97%) |
Sep 23, 2011 | 4.885 | 5.079 | 4.885 | 4.978 | 51,532 | +0.09(+1.91%) |
Sep 22, 2011 | 4.846 | 5.064 | 4.783 | 4.885 | 311,852 | -0.14(-2.79%) |
Sep 21, 2011 | 4.978 | 5.313 | 4.791 | 5.025 | 107,276 | +0.06(+1.26%) |
Sep 20, 2011 | 5.009 | 5.079 | 4.776 | 4.963 | 83,034 | +0.00(+0.00%) |
Sep 19, 2011 | 4.994 | 5.118 | 4.885 | 4.963 | 52,624 | -0.10(-2.00%) |
Sep 16, 2011 | 5.033 | 5.072 | 4.666 | 5.064 | 237,462 | +0.06(+1.25%) |
Sep 15, 2011 | 5.072 | 5.072 | 4.776 | 5.001 | 39,032 | +0.00(+0.00%) |
Sep 14, 2011 | 4.783 | 5.095 | 4.550 | 5.001 | 80,623 | +0.28(+5.94%) |
Sep 13, 2011 | 4.814 | 4.916 | 4.581 | 4.721 | 85,705 | -0.07(-1.46%) |
Sep 12, 2011 | 4.534 | 4.861 | 4.306 | 4.791 | 51,035 | +0.19(+4.06%) |
Sep 09, 2011 | 4.768 | 4.955 | 4.550 | 4.604 | 101,183 | -0.23(-4.83%) |
Sep 08, 2011 | 4.612 | 4.978 | 4.596 | 4.838 | 76,356 | +0.18(+3.85%) |
Sep 07, 2011 | 4.690 | 4.869 | 4.589 | 4.659 | 38,612 | +0.07(+1.53%) |
Sep 06, 2011 | 4.370 | 4.628 | 4.361 | 4.589 | 58,999 | +0.04(+0.86%) |
Sep 02, 2011 | 4.620 | 4.674 | 4.464 | 4.550 | 135,099 | -0.12(-2.67%) |
Sep 01, 2011 | 4.776 | 4.838 | 4.635 | 4.674 | 139,552 | -0.08(-1.64%) |
Aug 31, 2011 | 5.118 | 5.142 | 4.713 | 4.752 | 84,265 | -0.32(-6.30%) |
Aug 30, 2011 | 5.064 | 5.153 | 5.025 | 5.072 | 53,083 | -0.05(-0.91%) |
Aug 29, 2011 | 4.744 | 5.149 | 4.666 | 5.118 | 85,410 | +0.42(+8.96%) |
Aug 26, 2011 | 4.604 | 4.830 | 4.557 | 4.698 | 190,196 | +0.07(+1.52%) |
Aug 25, 2011 | 4.955 | 5.056 | 4.612 | 4.628 | 72,632 | -0.28(-5.71%) |
Aug 24, 2011 | 4.908 | 4.955 | 4.846 | 4.908 | 65,013 | +0.00(+0.00%) |
Aug 23, 2011 | 4.892 | 5.220 | 4.768 | 4.908 | 106,981 | +0.02(+0.32%) |
Aug 22, 2011 | 5.220 | 5.220 | 4.869 | 4.892 | 54,033 | -0.17(-3.38%) |
Aug 19, 2011 | 5.048 | 5.360 | 5.048 | 5.064 | 61,058 | -0.09(-1.66%) |
Aug 18, 2011 | 5.368 | 5.484 | 5.126 | 5.149 | 145,055 | -0.41(-7.42%) |
Aug 17, 2011 | 5.609 | 5.874 | 5.531 | 5.562 | 51,597 | -0.05(-0.83%) |
Aug 16, 2011 | 5.742 | 5.897 | 5.539 | 5.609 | 88,653 | -0.21(-3.61%) |
Aug 15, 2011 | 6.053 | 6.279 | 5.765 | 5.819 | 127,981 | -0.13(-2.23%) |
Aug 12, 2011 | 5.851 | 6.326 | 5.658 | 5.952 | 298,258 | +0.14(+2.41%) |
Aug 11, 2011 | 5.562 | 5.858 | 5.469 | 5.812 | 132,322 | +0.29(+5.22%) |
Aug 10, 2011 | 5.399 | 5.804 | 5.399 | 5.523 | 146,087 | -0.12(-2.07%) |
Aug 09, 2011 | 5.547 | 5.827 | 5.040 | 5.640 | 226,311 | +0.40(+7.58%) |
Aug 08, 2011 | 5.111 | 5.734 | 5.111 | 5.243 | 137,271 | -0.11(-2.04%) |
Aug 05, 2011 | 6.069 | 6.069 | 5.103 | 5.352 | 151,869 | -0.61(-10.20%) |
Aug 04, 2011 | 6.295 | 6.458 | 5.921 | 5.960 | 161,749 | -0.43(-6.71%) |
Aug 03, 2011 | 6.193 | 6.560 | 6.030 | 6.388 | 87,219 | +0.18(+2.89%) |
Aug 02, 2011 | 6.349 | 6.552 | 6.201 | 6.209 | 153,949 | -0.20(-3.16%) |
Aug 01, 2011 | 6.895 | 7.128 | 6.263 | 6.412 | 187,341 | -0.41(-6.05%) |
Jul 29, 2011 | 6.856 | 6.972 | 6.419 | 6.824 | 135,768 | -0.15(-2.12%) |
Jul 28, 2011 | 6.996 | 7.191 | 6.817 | 6.972 | 108,588 | -0.03(-0.45%) |
Jul 27, 2011 | 7.136 | 7.292 | 6.988 | 7.004 | 113,251 | -0.16(-2.28%) |
Jul 26, 2011 | 7.245 | 7.580 | 7.066 | 7.167 | 80,994 | -0.03(-0.43%) |
Jul 25, 2011 | 7.074 | 7.526 | 6.996 | 7.198 | 82,384 | -0.01(-0.11%) |
Jul 22, 2011 | 7.362 | 7.479 | 7.144 | 7.206 | 107,823 | -0.05(-0.64%) |
Jul 21, 2011 | 7.214 | 7.370 | 7.043 | 7.253 | 299,220 | +0.01(+0.11%) |
Jul 20, 2011 | 5.749 | 8.009 | 5.609 | 7.245 | 934,105 | +1.52(+26.53%) |
Jul 19, 2011 | 5.594 | 5.835 | 5.594 | 5.726 | 63,003 | +0.19(+3.52%) |
Jul 18, 2011 | 5.718 | 5.765 | 5.492 | 5.531 | 24,053 | -0.23(-3.92%) |
Jul 15, 2011 | 5.812 | 6.014 | 5.664 | 5.757 | 48,667 | -0.03(-0.54%) |
Jul 14, 2011 | 5.983 | 6.318 | 5.788 | 5.788 | 187,878 | -0.21(-3.51%) |
Jul 13, 2011 | 6.069 | 6.404 | 5.866 | 5.999 | 86,277 | +0.00(+0.00%) |
Jul 12, 2011 | 6.248 | 6.334 | 5.944 | 5.999 | 67,223 | -0.27(-4.35%) |
Jul 11, 2011 | 6.591 | 6.778 | 6.263 | 6.271 | 38,828 | -0.40(-5.96%) |
Jul 08, 2011 | 6.536 | 6.708 | 6.388 | 6.669 | 33,348 | +0.05(+0.71%) |
Jul 07, 2011 | 6.521 | 6.747 | 6.279 | 6.622 | 85,012 | +0.17(+2.66%) |
Jul 06, 2011 | 6.528 | 6.762 | 6.396 | 6.450 | 52,898 | -0.06(-0.96%) |
Jul 05, 2011 | 6.334 | 6.583 | 6.287 | 6.513 | 81,500 | -0.05(-0.83%) |
Jul 01, 2011 | 6.474 | 6.692 | 6.466 | 6.567 | 73,895 | +0.17(+2.68%) |
Jun 30, 2011 | 6.412 | 6.505 | 6.186 | 6.396 | 63,802 | +0.03(+0.49%) |
Jun 29, 2011 | 6.723 | 6.809 | 6.256 | 6.365 | 101,766 | -0.36(-5.33%) |
Jun 28, 2011 | 6.591 | 6.840 | 6.552 | 6.723 | 165,691 | +0.16(+2.37%) |
Jun 27, 2011 | 6.669 | 6.669 | 6.232 | 6.567 | 199,279 | -0.37(-5.39%) |
Jun 24, 2011 | 6.536 | 6.965 | 6.450 | 6.941 | 555,825 | +0.45(+6.96%) |
Jun 23, 2011 | 5.835 | 6.552 | 5.757 | 6.489 | 177,592 | +0.58(+9.75%) |
Jun 22, 2011 | 6.030 | 6.061 | 5.890 | 5.913 | 52,166 | -0.13(-2.19%) |
Jun 21, 2011 | 5.843 | 6.147 | 5.749 | 6.045 | 107,338 | +0.26(+4.44%) |
Jun 20, 2011 | 5.664 | 5.812 | 5.484 | 5.788 | 68,897 | +0.21(+3.77%) |
Jun 17, 2011 | 5.882 | 5.882 | 5.422 | 5.578 | 386,659 | -0.26(-4.41%) |
Jun 16, 2011 | 5.640 | 6.115 | 5.469 | 5.835 | 73,386 | +0.23(+4.17%) |
Jun 15, 2011 | 5.243 | 5.765 | 5.212 | 5.601 | 69,531 | +0.26(+4.81%) |
Jun 14, 2011 | 5.329 | 5.360 | 5.255 | 5.344 | 18,767 | +0.12(+2.24%) |
Jun 13, 2011 | 5.282 | 5.313 | 5.134 | 5.227 | 19,547 | -0.03(-0.59%) |
Jun 10, 2011 | 5.360 | 5.414 | 5.251 | 5.259 | 26,277 | -0.19(-3.43%) |
Jun 09, 2011 | 5.321 | 5.477 | 5.290 | 5.446 | 23,128 | +0.18(+3.40%) |
Jun 08, 2011 | 5.227 | 5.301 | 5.204 | 5.266 | 20,306 | -0.02(-0.29%) |
Jun 07, 2011 | 5.181 | 5.368 | 5.126 | 5.282 | 60,877 | +0.06(+1.19%) |
Jun 06, 2011 | 5.204 | 5.259 | 5.173 | 5.220 | 54,552 | -0.02(-0.30%) |
Jun 03, 2011 | 5.220 | 5.282 | 4.986 | 5.235 | 36,700 | -0.04(-0.74%) |
May 24, 2011 | 5.461 | 5.477 | 5.274 | 5.274 | 99,348 | -0.18(-3.29%) |
May 23, 2011 | 5.453 | 5.523 | 5.453 | 5.453 | 18,155 | -0.12(-2.10%) |
May 20, 2011 | 5.547 | 5.609 | 5.461 | 5.570 | 49,144 | -0.03(-0.56%) |
May 19, 2011 | 5.671 | 5.675 | 5.500 | 5.601 | 43,852 | -0.02(-0.42%) |
May 18, 2011 | 5.484 | 5.632 | 5.383 | 5.625 | 57,836 | +0.14(+2.56%) |
May 17, 2011 | 5.570 | 5.656 | 5.461 | 5.484 | 34,652 | -0.18(-3.16%) |
May 16, 2011 | 5.999 | 5.999 | 5.531 | 5.664 | 57,778 | -0.43(-7.03%) |
May 13, 2011 | 5.967 | 6.162 | 5.835 | 6.092 | 95,019 | +0.11(+1.82%) |
May 12, 2011 | 5.936 | 6.107 | 5.757 | 5.983 | 43,896 | -0.05(-0.90%) |
May 11, 2011 | 6.341 | 6.504 | 5.773 | 6.038 | 126,518 | -0.31(-4.91%) |
May 10, 2011 | 6.458 | 6.458 | 6.225 | 6.349 | 35,333 | -0.05(-0.73%) |
May 09, 2011 | 6.287 | 6.552 | 6.287 | 6.396 | 23,563 | +0.16(+2.50%) |
May 06, 2011 | 6.528 | 6.552 | 5.905 | 6.240 | 31,475 | -0.10(-1.60%) |
May 05, 2011 | 6.349 | 6.614 | 6.069 | 6.341 | 368,077 | -0.02(-0.25%) |
May 04, 2011 | 6.606 | 6.606 | 6.341 | 6.357 | 58,352 | -0.19(-2.97%) |
May 03, 2011 | 6.544 | 6.731 | 6.466 | 6.552 | 93,454 | +0.01(+0.12%) |