Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.210 | 6.220 | 6.210 | 6.220 | 4,458 | +0.05(+0.81%) |
Apr 27, 2012 | 6.140 | 6.190 | 6.140 | 6.170 | 20,152 | +0.02(+0.33%) |
Apr 26, 2012 | 6.040 | 6.150 | 6.040 | 6.150 | 2,610 | +0.14(+2.33%) |
Apr 25, 2012 | 5.930 | 6.010 | 5.930 | 6.010 | 360 | +0.14(+2.39%) |
Apr 24, 2012 | 5.900 | 5.900 | 5.870 | 5.870 | 5,250 | -0.03(-0.51%) |
Apr 23, 2012 | 5.960 | 5.960 | 5.870 | 5.900 | 2,807 | -0.12(-1.99%) |
Apr 20, 2012 | 6.090 | 6.090 | 6.020 | 6.020 | 8,290 | -0.08(-1.31%) |
Apr 19, 2012 | 6.140 | 6.150 | 6.100 | 6.100 | 8,300 | -0.03(-0.49%) |
Apr 18, 2012 | 6.180 | 6.180 | 6.110 | 6.130 | 10,000 | -0.08(-1.29%) |
Apr 17, 2012 | 6.160 | 6.210 | 6.160 | 6.210 | 800 | +0.05(+0.81%) |
Apr 16, 2012 | 6.110 | 6.160 | 6.050 | 6.160 | 12,271 | -0.05(-0.81%) |
Apr 13, 2012 | 6.210 | 6.210 | 6.210 | 45 | +0.00(+0.00%) | |
Apr 12, 2012 | 6.160 | 6.210 | 6.140 | 6.210 | 4,827 | +0.08(+1.31%) |
Apr 11, 2012 | 6.130 | 6.130 | 6.130 | 6.130 | 268 | +0.04(+0.66%) |
Apr 10, 2012 | 6.130 | 6.140 | 6.090 | 6.090 | 1,331 | -0.04(-0.65%) |
Apr 09, 2012 | 6.130 | 6.130 | 6.080 | 6.130 | 2,558 | +0.00(+0.00%) |
Apr 05, 2012 | 6.140 | 6.140 | 6.110 | 6.130 | 3,836 | -0.01(-0.16%) |
Apr 04, 2012 | 6.150 | 6.200 | 6.140 | 6.140 | 2,389 | -0.10(-1.60%) |
Apr 03, 2012 | 6.320 | 6.320 | 6.240 | 6.240 | 22,792 | -0.15(-2.35%) |
Apr 02, 2012 | 6.470 | 6.490 | 6.390 | 6.390 | 41,200 | -0.08(-1.24%) |
Mar 30, 2012 | 6.410 | 6.530 | 6.410 | 6.470 | 12,258 | +0.18(+2.86%) |
Mar 29, 2012 | 6.310 | 6.310 | 6.270 | 6.290 | 4,535 | -0.01(-0.16%) |
Mar 28, 2012 | 6.320 | 6.320 | 6.300 | 6.300 | 10,970 | -0.02(-0.32%) |
Mar 27, 2012 | 6.380 | 6.380 | 6.310 | 6.320 | 8,640 | -0.04(-0.63%) |
Mar 26, 2012 | 6.270 | 6.360 | 6.270 | 6.360 | 4,910 | +0.12(+1.92%) |
Mar 23, 2012 | 6.280 | 6.280 | 6.240 | 6.240 | 1,150 | -0.02(-0.32%) |
Mar 22, 2012 | 6.300 | 6.300 | 6.240 | 6.260 | 6,715 | +0.00(+0.00%) |
Mar 21, 2012 | 6.250 | 6.260 | 6.250 | 6.260 | 3,425 | -0.01(-0.16%) |
Mar 20, 2012 | 6.270 | 6.270 | 6.250 | 6.270 | 13,175 | -0.09(-1.42%) |
Mar 19, 2012 | 6.310 | 6.360 | 6.310 | 6.360 | 5,185 | +0.05(+0.79%) |
Mar 16, 2012 | 6.280 | 6.310 | 6.280 | 6.310 | 5,900 | +0.03(+0.48%) |
Mar 15, 2012 | 6.330 | 6.330 | 6.280 | 6.280 | 8,584 | +0.00(+0.00%) |
Mar 14, 2012 | 6.270 | 6.280 | 6.270 | 6.280 | 850 | +0.00(+0.00%) |
Mar 13, 2012 | 6.200 | 6.280 | 6.200 | 6.280 | 12,482 | +0.11(+1.78%) |
Mar 12, 2012 | 6.150 | 6.200 | 6.150 | 6.170 | 3,720 | +0.01(+0.16%) |
Mar 09, 2012 | 6.150 | 6.160 | 6.150 | 6.160 | 2,082 | +0.01(+0.16%) |
Mar 08, 2012 | 6.140 | 6.150 | 6.140 | 6.150 | 1,904 | +0.10(+1.65%) |
Mar 07, 2012 | 6.060 | 6.090 | 6.050 | 6.050 | 2,720 | +0.03(+0.50%) |
Mar 06, 2012 | 6.090 | 6.090 | 6.010 | 6.020 | 30,083 | -0.11(-1.79%) |
Mar 05, 2012 | 6.200 | 6.200 | 6.130 | 6.130 | 4,523 | -0.05(-0.81%) |
Mar 02, 2012 | 6.220 | 6.220 | 6.170 | 6.180 | 27,890 | -0.03(-0.48%) |
Mar 01, 2012 | 6.240 | 6.240 | 6.200 | 6.210 | 10,561 | -0.08(-1.27%) |
Feb 29, 2012 | 6.380 | 6.390 | 6.290 | 6.290 | 30,112 | -0.03(-0.47%) |
Feb 28, 2012 | 6.300 | 6.330 | 6.300 | 6.320 | 7,727 | -0.02(-0.32%) |
Feb 27, 2012 | 6.380 | 6.380 | 6.330 | 6.340 | 3,255 | -0.04(-0.63%) |
Feb 24, 2012 | 6.360 | 6.410 | 6.360 | 6.380 | 5,905 | +0.02(+0.31%) |
Feb 23, 2012 | 6.350 | 6.370 | 6.350 | 6.360 | 4,353 | +0.01(+0.16%) |
Feb 22, 2012 | 6.400 | 6.400 | 6.350 | 6.350 | 3,697 | +0.02(+0.32%) |
Feb 21, 2012 | 6.340 | 6.350 | 6.330 | 6.330 | 15,112 | +0.02(+0.32%) |
Feb 17, 2012 | 6.310 | 6.310 | 6.310 | 0 | -0.04(-0.63%) | |
Feb 16, 2012 | 6.260 | 6.350 | 6.260 | 6.350 | 3,827 | +0.00(+0.00%) |
Feb 15, 2012 | 6.290 | 6.350 | 6.290 | 6.350 | 6,773 | +0.06(+0.95%) |
Feb 14, 2012 | 6.370 | 6.370 | 6.290 | 6.290 | 4,446 | -0.06(-0.94%) |
Feb 13, 2012 | 6.300 | 6.350 | 6.300 | 6.350 | 1,802 | +0.05(+0.79%) |
Feb 10, 2012 | 6.350 | 6.350 | 6.300 | 6.300 | 12,067 | -0.06(-0.94%) |
Feb 09, 2012 | 6.310 | 6.360 | 6.310 | 6.360 | 11,427 | +0.02(+0.32%) |
Feb 08, 2012 | 6.390 | 6.390 | 6.330 | 6.340 | 8,328 | -0.05(-0.78%) |
Feb 07, 2012 | 6.420 | 6.420 | 6.370 | 6.390 | 3,274 | +0.01(+0.16%) |
Feb 06, 2012 | 6.440 | 6.440 | 6.380 | 6.380 | 1,785 | -0.08(-1.24%) |
Feb 03, 2012 | 6.500 | 6.520 | 6.460 | 6.460 | 4,551 | -0.06(-0.92%) |
Feb 02, 2012 | 6.420 | 6.580 | 6.420 | 6.520 | 28,368 | +0.24(+3.82%) |
Feb 01, 2012 | 6.200 | 6.280 | 6.200 | 6.280 | 24,765 | +0.11(+1.78%) |
Jan 31, 2012 | 6.170 | 6.200 | 6.120 | 6.170 | 13,653 | +0.00(+0.00%) |
Jan 30, 2012 | 6.070 | 6.170 | 6.070 | 6.170 | 11,300 | +0.08(+1.31%) |
Jan 27, 2012 | 6.030 | 6.120 | 6.030 | 6.090 | 37,196 | +0.08(+1.33%) |
Jan 26, 2012 | 6.040 | 6.080 | 5.980 | 6.010 | 7,292 | +0.02(+0.33%) |
Jan 25, 2012 | 5.890 | 6.010 | 5.890 | 5.990 | 13,991 | +0.12(+2.04%) |
Jan 24, 2012 | 5.900 | 5.900 | 5.860 | 5.870 | 3,762 | -0.05(-0.84%) |
Jan 23, 2012 | 6.040 | 6.040 | 5.920 | 5.920 | 15,725 | -0.19(-3.11%) |
Jan 20, 2012 | 6.180 | 6.180 | 6.090 | 6.110 | 19,048 | -0.07(-1.13%) |
Jan 19, 2012 | 6.080 | 6.180 | 6.080 | 6.180 | 6,150 | +0.19(+3.17%) |
Jan 18, 2012 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | -0.09(-1.48%) |
Jan 17, 2012 | 6.000 | 6.080 | 6.000 | 6.080 | 3,720 | +0.10(+1.67%) |
Jan 16, 2012 | 5.860 | 5.980 | 5.860 | 5.980 | 1,658 | +0.08(+1.36%) |
Jan 13, 2012 | 5.970 | 5.970 | 5.890 | 5.900 | 1,956 | -0.07(-1.17%) |
Jan 12, 2012 | 5.900 | 5.970 | 5.900 | 5.970 | 4,790 | +0.03(+0.51%) |
Jan 11, 2012 | 5.920 | 5.940 | 5.890 | 5.940 | 21,527 | +0.03(+0.51%) |
Jan 10, 2012 | 6.050 | 6.050 | 5.910 | 5.910 | 2,779 | -0.10(-1.66%) |
Jan 09, 2012 | 6.020 | 6.050 | 6.010 | 6.010 | 3,975 | -0.03(-0.50%) |
Jan 06, 2012 | 5.990 | 6.040 | 5.990 | 6.040 | 4,710 | +0.04(+0.67%) |
Jan 05, 2012 | 6.060 | 6.060 | 6.000 | 6.000 | 33,412 | -0.02(-0.33%) |
Jan 04, 2012 | 6.000 | 6.020 | 5.980 | 6.020 | 3,020 | +0.12(+2.03%) |
Dec 30, 2011 | 5.880 | 5.910 | 5.870 | 5.900 | 4,480 | +0.04(+0.68%) |
Dec 29, 2011 | 5.860 | 5.860 | 5.860 | 5.860 | 1,000 | +0.00(+0.00%) |
Dec 28, 2011 | 5.880 | 5.890 | 5.860 | 5.860 | 5,071 | +0.01(+0.17%) |
Dec 23, 2011 | 5.810 | 5.850 | 5.850 | 5.850 | 27,869 | +0.05(+0.86%) |
Dec 21, 2011 | 5.920 | 5.920 | 5.800 | 5.800 | 31,809 | -0.04(-0.68%) |
Dec 20, 2011 | 5.820 | 5.840 | 5.810 | 5.840 | 7,075 | +0.08(+1.39%) |
Dec 19, 2011 | 5.770 | 5.800 | 5.750 | 5.760 | 15,069 | -0.03(-0.52%) |
Dec 16, 2011 | 5.740 | 5.820 | 5.740 | 5.790 | 21,425 | -0.03(-0.52%) |
Dec 15, 2011 | 5.890 | 5.890 | 5.820 | 5.820 | 7,087 | -0.05(-0.85%) |
Dec 14, 2011 | 5.940 | 5.940 | 5.840 | 5.870 | 3,675 | -0.12(-2.00%) |
Dec 13, 2011 | 6.030 | 6.030 | 5.980 | 5.990 | 6,899 | +0.01(+0.17%) |
Dec 12, 2011 | 6.000 | 6.000 | 5.980 | 5.980 | 11,760 | -0.10(-1.64%) |
Dec 09, 2011 | 6.020 | 6.090 | 6.020 | 6.080 | 3,400 | +0.03(+0.50%) |
Dec 08, 2011 | 6.070 | 6.100 | 6.050 | 6.050 | 8,120 | -0.05(-0.82%) |
Dec 07, 2011 | 6.170 | 6.170 | 6.090 | 6.100 | 4,395 | -0.06(-0.97%) |
Dec 06, 2011 | 6.140 | 6.170 | 6.130 | 6.160 | 7,925 | +0.00(+0.00%) |
Dec 05, 2011 | 6.170 | 6.240 | 6.140 | 6.160 | 13,014 | -0.06(-0.96%) |
Dec 02, 2011 | 6.270 | 6.280 | 6.220 | 6.220 | 1,459 | -0.12(-1.89%) |
Dec 01, 2011 | 6.220 | 6.350 | 6.220 | 6.340 | 12,710 | +0.07(+1.12%) |
Nov 30, 2011 | 6.320 | 6.320 | 6.240 | 6.270 | 1,545 | +0.04(+0.64%) |
Nov 29, 2011 | 6.130 | 6.250 | 6.130 | 6.230 | 2,375 | +0.12(+1.96%) |
Nov 28, 2011 | 6.080 | 6.130 | 6.080 | 6.110 | 3,875 | +0.08(+1.33%) |
Nov 25, 2011 | 6.060 | 6.060 | 6.000 | 6.030 | 15,801 | -0.06(-0.99%) |
Nov 24, 2011 | 6.100 | 6.100 | 6.070 | 6.090 | 798 | -0.01(-0.16%) |
Nov 23, 2011 | 6.180 | 6.180 | 6.090 | 6.100 | 5,036 | -0.08(-1.29%) |
Nov 22, 2011 | 6.200 | 6.220 | 6.180 | 6.180 | 10,195 | -0.05(-0.80%) |
Nov 21, 2011 | 6.250 | 6.250 | 6.200 | 6.230 | 1,890 | -0.12(-1.89%) |
Nov 18, 2011 | 6.430 | 6.430 | 6.350 | 6.350 | 10,609 | -0.10(-1.55%) |
Nov 17, 2011 | 6.500 | 6.500 | 6.450 | 6.450 | 1,460 | -0.10(-1.53%) |
Nov 16, 2011 | 6.540 | 6.550 | 6.540 | 6.550 | 4,014 | +0.00(+0.00%) |
Nov 15, 2011 | 6.440 | 6.550 | 6.440 | 6.550 | 2,255 | +0.09(+1.39%) |
Nov 14, 2011 | 6.490 | 6.490 | 6.460 | 6.460 | 4,591 | +0.02(+0.31%) |
Nov 11, 2011 | 6.440 | 6.440 | 6.440 | 6.440 | 1,553 | +0.03(+0.47%) |
Nov 10, 2011 | 6.410 | 6.410 | 6.400 | 6.410 | 4,718 | -0.16(-2.44%) |
Nov 09, 2011 | 6.560 | 6.580 | 6.540 | 6.570 | 51,080 | -0.06(-0.90%) |
Nov 08, 2011 | 6.700 | 6.720 | 6.630 | 6.630 | 11,710 | -0.03(-0.45%) |
Nov 07, 2011 | 6.680 | 6.680 | 6.660 | 6.660 | 1,234 | -0.04(-0.60%) |
Nov 04, 2011 | 6.650 | 6.760 | 6.650 | 6.700 | 9,635 | +0.02(+0.30%) |
Nov 03, 2011 | 6.600 | 6.690 | 6.600 | 6.680 | 4,091 | +0.13(+1.98%) |
Nov 02, 2011 | 6.550 | 6.550 | 6.550 | 6.550 | 1,946 | +0.03(+0.46%) |
Nov 01, 2011 | 6.480 | 6.520 | 6.460 | 6.520 | 14,776 | -0.12(-1.81%) |
Oct 31, 2011 | 6.640 | 6.680 | 6.640 | 6.640 | 1,902 | +0.00(+0.00%) |
Oct 28, 2011 | 6.510 | 6.640 | 6.510 | 6.640 | 910 | +0.03(+0.45%) |
Oct 27, 2011 | 6.530 | 6.610 | 6.510 | 6.610 | 4,703 | +0.28(+4.42%) |
Oct 26, 2011 | 6.500 | 6.500 | 6.330 | 6.330 | 3,187 | -0.14(-2.16%) |
Oct 25, 2011 | 6.450 | 6.540 | 6.450 | 6.470 | 3,908 | -0.02(-0.31%) |
Oct 24, 2011 | 6.350 | 6.510 | 6.350 | 6.490 | 10,964 | +0.16(+2.53%) |
Oct 21, 2011 | 6.360 | 6.360 | 6.330 | 6.330 | 5,345 | +0.05(+0.80%) |
Oct 20, 2011 | 6.310 | 6.310 | 6.280 | 6.280 | 1,818 | -0.11(-1.72%) |
Oct 19, 2011 | 6.390 | 6.390 | 6.390 | 6.390 | 147 | -0.08(-1.24%) |
Oct 18, 2011 | 6.430 | 6.470 | 6.430 | 6.470 | 895 | +0.08(+1.25%) |
Oct 17, 2011 | 6.560 | 6.560 | 6.390 | 6.390 | 5,441 | -0.21(-3.18%) |
Oct 14, 2011 | 6.580 | 6.600 | 6.580 | 6.600 | 1,264 | +0.06(+0.92%) |
Oct 13, 2011 | 6.430 | 6.540 | 6.430 | 6.540 | 885 | +0.05(+0.77%) |
Oct 12, 2011 | 6.510 | 6.510 | 6.490 | 6.490 | 3,947 | +0.01(+0.15%) |
Oct 11, 2011 | 6.520 | 6.520 | 6.480 | 6.480 | 4,517 | +0.07(+1.09%) |
Oct 07, 2011 | 6.490 | 6.490 | 6.370 | 6.410 | 1,320 | -0.07(-1.08%) |
Oct 06, 2011 | 6.320 | 6.490 | 6.320 | 6.480 | 2,800 | +0.16(+2.53%) |
Oct 05, 2011 | 6.250 | 6.410 | 6.250 | 6.320 | 7,088 | +0.13(+2.10%) |
Oct 04, 2011 | 6.150 | 6.270 | 6.100 | 6.190 | 10,205 | -0.13(-2.06%) |
Oct 03, 2011 | 6.350 | 6.350 | 6.270 | 6.320 | 10,557 | -0.07(-1.10%) |
Sep 30, 2011 | 6.420 | 6.420 | 6.390 | 6.390 | 1,260 | -0.03(-0.47%) |
Sep 29, 2011 | 6.430 | 6.430 | 6.420 | 6.420 | 1,610 | -0.07(-1.08%) |
Sep 28, 2011 | 6.540 | 6.550 | 6.490 | 6.490 | 1,052 | -0.04(-0.61%) |
Sep 27, 2011 | 6.380 | 6.580 | 6.380 | 6.530 | 23,968 | +0.27(+4.31%) |
Sep 26, 2011 | 6.210 | 6.260 | 6.200 | 6.260 | 32,530 | +0.08(+1.29%) |
Sep 23, 2011 | 6.140 | 6.180 | 6.140 | 6.180 | 1,220 | +0.04(+0.65%) |
Sep 22, 2011 | 6.130 | 6.190 | 6.070 | 6.140 | 12,199 | -0.20(-3.15%) |
Sep 21, 2011 | 6.360 | 6.360 | 6.340 | 6.340 | 355 | -0.06(-0.94%) |
Sep 20, 2011 | 6.510 | 6.520 | 6.400 | 6.400 | 3,107 | -0.05(-0.78%) |
Sep 19, 2011 | 6.410 | 6.490 | 6.410 | 6.450 | 9,282 | -0.05(-0.77%) |
Sep 16, 2011 | 6.460 | 6.520 | 6.460 | 6.500 | 2,200 | -0.34(-4.97%) |
Sep 15, 2011 | 6.860 | 6.860 | 6.840 | 6.840 | 1,132 | +0.04(+0.59%) |
Sep 14, 2011 | 6.770 | 6.830 | 6.690 | 6.800 | 3,612 | +0.08(+1.19%) |
Sep 13, 2011 | 6.730 | 6.760 | 6.720 | 6.720 | 4,025 | -0.01(-0.15%) |
Sep 12, 2011 | 6.580 | 6.730 | 6.580 | 6.730 | 2,440 | +0.02(+0.30%) |
Sep 09, 2011 | 6.830 | 6.830 | 6.700 | 6.710 | 2,540 | -0.16(-2.33%) |
Sep 08, 2011 | 6.970 | 6.990 | 6.870 | 6.870 | 1,190 | -0.11(-1.58%) |
Sep 07, 2011 | 6.890 | 7.020 | 6.890 | 6.980 | 28,868 | +0.28(+4.18%) |
Sep 06, 2011 | 6.770 | 6.770 | 6.700 | 6.700 | 9,840 | -0.14(-2.05%) |
Sep 02, 2011 | 6.910 | 6.910 | 6.820 | 6.840 | 1,665 | -0.17(-2.43%) |
Sep 01, 2011 | 7.190 | 7.190 | 7.010 | 7.010 | 21,744 | -0.20(-2.77%) |
Aug 31, 2011 | 7.180 | 7.210 | 7.150 | 7.210 | 4,995 | +0.10(+1.41%) |
Aug 30, 2011 | 7.000 | 7.110 | 7.000 | 7.110 | 4,900 | +0.13(+1.86%) |
Aug 29, 2011 | 6.830 | 6.980 | 6.830 | 6.980 | 11,400 | +0.23(+3.41%) |
Aug 26, 2011 | 6.740 | 6.750 | 6.740 | 6.750 | 1,385 | +0.12(+1.81%) |
Aug 25, 2011 | 6.780 | 6.780 | 6.630 | 6.630 | 9,110 | -0.13(-1.92%) |
Aug 24, 2011 | 6.750 | 6.760 | 6.660 | 6.760 | 6,109 | -0.01(-0.15%) |
Aug 23, 2011 | 6.580 | 6.770 | 6.580 | 6.770 | 2,539 | +0.22(+3.36%) |
Aug 22, 2011 | 6.640 | 6.640 | 6.550 | 6.550 | 5,423 | +0.07(+1.08%) |
Aug 19, 2011 | 6.440 | 6.610 | 6.440 | 6.480 | 5,000 | -0.04(-0.61%) |
Aug 18, 2011 | 6.520 | 6.520 | 6.430 | 6.520 | 14,620 | -0.11(-1.66%) |
Aug 17, 2011 | 6.700 | 6.700 | 6.620 | 6.630 | 10,425 | -0.03(-0.45%) |
Aug 16, 2011 | 6.710 | 6.720 | 6.620 | 6.660 | 2,109 | -0.10(-1.48%) |
Aug 15, 2011 | 6.650 | 6.760 | 6.640 | 6.760 | 12,351 | +0.21(+3.21%) |
Aug 12, 2011 | 6.570 | 6.570 | 6.540 | 6.550 | 2,920 | +0.03(+0.46%) |
Aug 11, 2011 | 6.330 | 6.520 | 6.250 | 6.520 | 5,800 | -0.08(-1.21%) |
Aug 10, 2011 | 6.570 | 6.600 | 6.480 | 6.600 | 5,621 | +0.12(+1.85%) |
Aug 09, 2011 | 6.380 | 6.560 | 6.380 | 6.480 | 15,550 | +0.18(+2.86%) |
Aug 08, 2011 | 6.380 | 6.500 | 6.300 | 6.300 | 29,324 | -0.35(-5.26%) |
Aug 05, 2011 | 6.750 | 6.760 | 6.590 | 6.650 | 2,520 | -0.11(-1.63%) |
Aug 04, 2011 | 6.980 | 6.980 | 6.750 | 6.760 | 6,467 | -0.19(-2.73%) |
Aug 03, 2011 | 6.900 | 6.970 | 6.840 | 6.950 | 29,470 | +0.05(+0.72%) |
Aug 02, 2011 | 7.190 | 7.190 | 6.900 | 6.900 | 6,760 | -0.29(-4.03%) |
Jul 29, 2011 | 7.230 | 7.230 | 7.180 | 7.190 | 4,258 | -0.05(-0.69%) |
Jul 28, 2011 | 7.230 | 7.260 | 7.200 | 7.240 | 7,075 | +0.01(+0.14%) |
Jul 27, 2011 | 7.400 | 7.400 | 7.230 | 7.230 | 28,353 | -0.22(-2.95%) |
Jul 26, 2011 | 7.370 | 7.450 | 7.370 | 7.450 | 22,337 | +0.06(+0.81%) |
Jul 25, 2011 | 7.380 | 7.410 | 7.380 | 7.390 | 6,434 | -0.11(-1.47%) |
Jul 22, 2011 | 7.500 | 7.500 | 7.500 | 7.500 | 2,254 | +0.04(+0.54%) |
Jul 21, 2011 | 7.430 | 7.480 | 7.430 | 7.460 | 3,333 | +0.06(+0.81%) |
Jul 20, 2011 | 7.390 | 7.440 | 7.390 | 7.400 | 11,170 | -0.01(-0.13%) |
Jul 19, 2011 | 7.380 | 7.420 | 7.380 | 7.410 | 3,975 | +0.05(+0.68%) |
Jul 18, 2011 | 7.410 | 7.450 | 7.350 | 7.360 | 5,748 | -0.06(-0.81%) |
Jul 15, 2011 | 7.430 | 7.450 | 7.420 | 7.420 | 7,337 | -0.04(-0.54%) |
Jul 14, 2011 | 7.610 | 7.640 | 7.460 | 7.460 | 6,973 | -0.10(-1.32%) |
Jul 13, 2011 | 7.550 | 7.580 | 7.550 | 7.560 | 1,100 | +0.06(+0.80%) |
Jul 12, 2011 | 7.410 | 7.500 | 7.410 | 7.500 | 2,750 | +0.05(+0.67%) |
Jul 11, 2011 | 7.590 | 7.640 | 7.450 | 7.450 | 39,350 | -0.11(-1.46%) |
Jul 08, 2011 | 7.620 | 7.620 | 7.560 | 7.560 | 3,063 | -0.12(-1.56%) |
Jul 07, 2011 | 7.610 | 7.680 | 7.610 | 7.680 | 680 | +0.11(+1.45%) |
Jul 06, 2011 | 7.570 | 7.570 | 7.570 | 7.570 | 200 | -0.04(-0.53%) |
Jul 05, 2011 | 7.610 | 7.610 | 7.610 | 0 | +0.00(+0.00%) | |
Jul 04, 2011 | 7.700 | 7.700 | 7.610 | 7.610 | 18,391 | +0.02(+0.26%) |
Jun 30, 2011 | 7.460 | 7.590 | 7.460 | 7.590 | 2,743 | +0.14(+1.88%) |
Jun 29, 2011 | 7.350 | 7.450 | 7.350 | 7.450 | 2,660 | +0.11(+1.50%) |
Jun 28, 2011 | 7.310 | 7.340 | 7.310 | 7.340 | 1,122 | +0.04(+0.55%) |
Jun 27, 2011 | 7.250 | 7.300 | 7.250 | 7.300 | 12,029 | +0.02(+0.27%) |
Jun 24, 2011 | 7.390 | 7.390 | 7.280 | 7.280 | 2,100 | -0.08(-1.09%) |
Jun 23, 2011 | 7.250 | 7.380 | 7.250 | 7.360 | 102,051 | +0.05(+0.68%) |
Jun 22, 2011 | 7.260 | 7.310 | 7.260 | 7.310 | 10,915 | +0.05(+0.69%) |
Jun 21, 2011 | 7.110 | 7.260 | 7.110 | 7.260 | 3,044 | +0.18(+2.54%) |
Jun 20, 2011 | 7.080 | 7.100 | 7.080 | 7.080 | 78,135 | -0.10(-1.39%) |
Jun 17, 2011 | 7.310 | 7.310 | 7.160 | 7.180 | 20,128 | -0.32(-4.27%) |
Jun 16, 2011 | 7.570 | 7.570 | 7.480 | 7.500 | 22,207 | -0.06(-0.79%) |
Jun 15, 2011 | 7.570 | 7.570 | 7.550 | 7.560 | 38,353 | -0.04(-0.53%) |
Jun 14, 2011 | 7.600 | 7.620 | 7.580 | 7.600 | 3,500 | +0.04(+0.53%) |
Jun 13, 2011 | 7.600 | 7.610 | 7.560 | 7.560 | 8,436 | -0.11(-1.43%) |
Jun 10, 2011 | 7.680 | 7.680 | 7.670 | 7.670 | 4,986 | -0.10(-1.29%) |
Jun 09, 2011 | 7.680 | 7.770 | 7.680 | 7.770 | 5,684 | +0.05(+0.65%) |
Jun 08, 2011 | 7.810 | 7.810 | 7.720 | 7.720 | 9,347 | -0.15(-1.91%) |
Jun 07, 2011 | 7.900 | 7.900 | 7.870 | 7.870 | 992 | -0.10(-1.25%) |
Jun 06, 2011 | 7.990 | 8.000 | 7.930 | 7.970 | 7,610 | -0.03(-0.38%) |
Jun 03, 2011 | 8.060 | 8.060 | 7.990 | 8.000 | 3,432 | +0.11(+1.39%) |
May 24, 2011 | 7.950 | 7.950 | 7.880 | 7.890 | 20,800 | -0.09(-1.13%) |
May 20, 2011 | 7.950 | 7.980 | 7.950 | 7.980 | 9,060 | +0.00(+0.00%) |
May 19, 2011 | 7.990 | 7.990 | 7.920 | 7.980 | 11,162 | +0.03(+0.38%) |
May 18, 2011 | 7.950 | 7.950 | 7.950 | 7.950 | 915 | +0.06(+0.76%) |
May 17, 2011 | 7.860 | 7.900 | 7.850 | 7.890 | 5,584 | +0.03(+0.38%) |
May 16, 2011 | 7.900 | 7.930 | 7.860 | 7.860 | 16,662 | -0.05(-0.63%) |
May 13, 2011 | 7.950 | 7.950 | 7.910 | 7.910 | 1,561 | -0.02(-0.25%) |
May 12, 2011 | 7.900 | 7.930 | 7.900 | 7.930 | 2,835 | +0.00(+0.00%) |
May 11, 2011 | 8.000 | 8.000 | 7.930 | 7.930 | 13,791 | -0.10(-1.25%) |
May 10, 2011 | 7.930 | 8.030 | 7.930 | 8.030 | 12,541 | +0.09(+1.13%) |
May 09, 2011 | 7.900 | 7.950 | 7.900 | 7.940 | 14,530 | +0.06(+0.76%) |
May 06, 2011 | 7.960 | 7.960 | 7.880 | 7.880 | 4,984 | -0.06(-0.76%) |
May 05, 2011 | 7.950 | 7.990 | 7.940 | 7.940 | 17,067 | -0.01(-0.13%) |
May 04, 2011 | 8.030 | 8.040 | 7.950 | 7.950 | 2,639 | -0.03(-0.38%) |
May 03, 2011 | 8.050 | 8.050 | 7.960 | 7.980 | 34,219 | -0.07(-0.87%) |