Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.554 | 7.559 | 7.550 | 7.550 | 46,854 | -0.01(-0.13%) |
Apr 27, 2012 | 7.530 | 7.559 | 7.520 | 7.559 | 23,668 | +0.06(+0.86%) |
Apr 26, 2012 | 7.515 | 7.545 | 7.475 | 7.495 | 102,744 | -0.03(-0.39%) |
Apr 25, 2012 | 7.530 | 7.554 | 7.510 | 7.525 | 71,243 | -0.01(-0.13%) |
Apr 24, 2012 | 7.480 | 7.535 | 7.451 | 7.535 | 86,281 | +0.05(+0.73%) |
Apr 23, 2012 | 7.475 | 7.480 | 7.426 | 7.480 | 51,449 | +0.01(+0.13%) |
Apr 20, 2012 | 7.466 | 7.470 | 7.436 | 7.470 | 26,309 | +0.00(+0.07%) |
Apr 19, 2012 | 7.466 | 7.490 | 7.456 | 7.466 | 35,664 | +0.00(+0.07%) |
Apr 18, 2012 | 7.480 | 7.480 | 7.421 | 7.461 | 99,706 | -0.04(-0.53%) |
Apr 17, 2012 | 7.357 | 7.510 | 7.352 | 7.500 | 107,952 | +0.13(+1.81%) |
Apr 16, 2012 | 7.367 | 7.411 | 7.347 | 7.367 | 108,918 | +0.04(+0.55%) |
Apr 13, 2012 | 7.337 | 7.357 | 7.317 | 7.326 | 51,259 | -0.05(-0.68%) |
Apr 12, 2012 | 7.396 | 7.396 | 7.362 | 7.377 | 53,821 | +0.00(+0.00%) |
Apr 11, 2012 | 7.342 | 7.406 | 7.337 | 7.377 | 53,163 | +0.02(+0.24%) |
Apr 10, 2012 | 7.347 | 7.386 | 7.327 | 7.359 | 73,919 | +0.00(+0.04%) |
Apr 09, 2012 | 7.282 | 7.381 | 7.273 | 7.356 | 124,929 | +0.06(+0.81%) |
Apr 05, 2012 | 7.282 | 7.312 | 7.273 | 7.297 | 50,863 | +0.01(+0.13%) |
Apr 04, 2012 | 7.214 | 7.356 | 7.214 | 7.287 | 217,817 | +0.06(+0.82%) |
Apr 03, 2012 | 7.160 | 7.238 | 7.140 | 7.228 | 62,861 | +0.09(+1.24%) |
Apr 02, 2012 | 7.165 | 7.199 | 7.140 | 7.140 | 64,194 | +0.00(+0.07%) |
Mar 30, 2012 | 7.115 | 7.155 | 7.115 | 7.135 | 92,259 | -0.02(-0.34%) |
Mar 29, 2012 | 7.214 | 7.224 | 7.135 | 7.160 | 67,021 | -0.06(-0.88%) |
Mar 28, 2012 | 7.194 | 7.263 | 7.194 | 7.224 | 60,100 | +0.05(+0.75%) |
Mar 27, 2012 | 7.125 | 7.209 | 7.056 | 7.169 | 111,720 | +0.04(+0.62%) |
Mar 26, 2012 | 7.130 | 7.140 | 7.096 | 7.125 | 235,382 | +0.00(+0.00%) |
Mar 23, 2012 | 7.091 | 7.150 | 7.091 | 7.125 | 235,752 | +0.03(+0.49%) |
Mar 22, 2012 | 7.111 | 7.169 | 7.091 | 7.091 | 132,898 | -0.03(-0.41%) |
Mar 21, 2012 | 7.047 | 7.120 | 7.047 | 7.120 | 96,431 | +0.06(+0.91%) |
Mar 20, 2012 | 6.968 | 7.086 | 6.963 | 7.056 | 78,706 | +0.11(+1.63%) |
Mar 19, 2012 | 6.889 | 7.017 | 6.844 | 6.943 | 160,998 | +0.03(+0.50%) |
Mar 16, 2012 | 7.061 | 7.061 | 6.855 | 6.909 | 323,398 | -0.15(-2.09%) |
Mar 15, 2012 | 7.135 | 7.135 | 7.032 | 7.056 | 193,497 | -0.11(-1.58%) |
Mar 14, 2012 | 7.253 | 7.268 | 7.142 | 7.169 | 161,275 | -0.11(-1.49%) |
Mar 13, 2012 | 7.248 | 7.278 | 7.214 | 7.278 | 72,285 | +0.00(+0.00%) |
Mar 12, 2012 | 7.273 | 7.327 | 7.253 | 7.278 | 70,098 | +0.00(+0.07%) |
Mar 09, 2012 | 7.253 | 7.302 | 7.253 | 7.273 | 32,067 | +0.05(+0.68%) |
Mar 08, 2012 | 7.258 | 7.282 | 7.219 | 7.224 | 69,554 | -0.03(-0.47%) |
Mar 07, 2012 | 7.233 | 7.282 | 7.233 | 7.257 | 87,892 | +0.03(+0.47%) |
Mar 06, 2012 | 7.238 | 7.262 | 7.223 | 7.223 | 142,708 | -0.01(-0.14%) |
Mar 05, 2012 | 7.238 | 7.262 | 7.224 | 7.233 | 56,184 | +0.01(+0.20%) |
Mar 02, 2012 | 7.204 | 7.272 | 7.204 | 7.218 | 111,049 | -0.01(-0.20%) |
Mar 01, 2012 | 7.223 | 7.262 | 7.214 | 7.233 | 76,033 | +0.04(+0.54%) |
Feb 29, 2012 | 7.184 | 7.208 | 7.183 | 7.194 | 72,073 | -0.01(-0.14%) |
Feb 28, 2012 | 7.199 | 7.233 | 7.169 | 7.204 | 119,889 | +0.03(+0.41%) |
Feb 27, 2012 | 7.160 | 7.198 | 7.120 | 7.174 | 96,190 | +0.05(+0.69%) |
Feb 24, 2012 | 7.101 | 7.160 | 7.101 | 7.125 | 117,472 | +0.05(+0.69%) |
Feb 23, 2012 | 7.081 | 7.111 | 7.067 | 7.076 | 65,061 | +0.01(+0.14%) |
Feb 22, 2012 | 7.140 | 7.150 | 7.062 | 7.067 | 96,382 | -0.08(-1.09%) |
Feb 21, 2012 | 7.047 | 7.199 | 7.028 | 7.145 | 149,338 | +0.13(+1.88%) |
Feb 17, 2012 | 7.023 | 7.047 | 6.940 | 7.013 | 306,761 | -0.06(-0.83%) |
Feb 16, 2012 | 7.282 | 7.292 | 7.042 | 7.072 | 319,771 | -0.22(-3.00%) |
Feb 15, 2012 | 7.355 | 7.355 | 7.287 | 7.290 | 119,721 | -0.05(-0.61%) |
Feb 14, 2012 | 7.345 | 7.375 | 7.331 | 7.336 | 76,992 | -0.00(-0.07%) |
Feb 13, 2012 | 7.404 | 7.414 | 7.326 | 7.340 | 130,550 | -0.06(-0.86%) |
Feb 10, 2012 | 7.463 | 7.477 | 7.394 | 7.404 | 56,590 | -0.06(-0.85%) |
Feb 09, 2012 | 7.492 | 7.521 | 7.453 | 7.467 | 60,084 | -0.04(-0.51%) |
Feb 08, 2012 | 7.443 | 7.516 | 7.414 | 7.506 | 65,668 | +0.05(+0.72%) |
Feb 07, 2012 | 7.418 | 7.452 | 7.409 | 7.452 | 65,740 | +0.03(+0.46%) |
Feb 06, 2012 | 7.399 | 7.423 | 7.360 | 7.418 | 126,873 | +0.03(+0.39%) |
Feb 03, 2012 | 7.341 | 7.399 | 7.336 | 7.389 | 129,070 | +0.03(+0.35%) |
Feb 02, 2012 | 7.404 | 7.409 | 7.336 | 7.364 | 146,971 | -0.02(-0.22%) |
Feb 01, 2012 | 7.336 | 7.380 | 7.321 | 7.380 | 139,438 | +0.07(+0.93%) |
Jan 31, 2012 | 7.282 | 7.316 | 7.282 | 7.311 | 131,891 | +0.05(+0.67%) |
Jan 30, 2012 | 7.268 | 7.292 | 7.263 | 7.263 | 176,098 | -0.00(-0.07%) |
Jan 27, 2012 | 7.234 | 7.268 | 7.214 | 7.268 | 177,927 | +0.04(+0.61%) |
Jan 26, 2012 | 7.219 | 7.243 | 7.175 | 7.224 | 191,012 | +0.00(+0.07%) |
Jan 25, 2012 | 7.214 | 7.219 | 7.195 | 7.219 | 60,489 | +0.04(+0.54%) |
Jan 24, 2012 | 7.219 | 7.219 | 7.169 | 7.180 | 56,807 | -0.04(-0.54%) |
Jan 23, 2012 | 7.141 | 7.219 | 7.141 | 7.219 | 40,900 | +0.08(+1.16%) |
Jan 20, 2012 | 7.209 | 7.243 | 7.132 | 7.136 | 95,074 | -0.11(-1.48%) |
Jan 19, 2012 | 7.209 | 7.243 | 7.161 | 7.243 | 122,737 | +0.02(+0.34%) |
Jan 18, 2012 | 7.277 | 7.277 | 7.112 | 7.219 | 125,261 | -0.07(-1.00%) |
Jan 17, 2012 | 7.180 | 7.292 | 7.151 | 7.292 | 179,996 | +0.15(+2.04%) |
Jan 13, 2012 | 7.088 | 7.156 | 7.083 | 7.146 | 107,243 | +0.08(+1.10%) |
Jan 12, 2012 | 7.088 | 7.107 | 7.068 | 7.068 | 48,840 | -0.01(-0.14%) |
Jan 11, 2012 | 7.078 | 7.107 | 7.059 | 7.078 | 69,622 | +0.01(+0.08%) |
Jan 10, 2012 | 7.121 | 7.128 | 7.036 | 7.073 | 121,834 | -0.05(-0.68%) |
Jan 09, 2012 | 6.995 | 7.189 | 6.995 | 7.121 | 175,673 | +0.14(+1.94%) |
Jan 06, 2012 | 6.971 | 6.986 | 6.923 | 6.986 | 77,722 | +0.03(+0.42%) |
Jan 05, 2012 | 6.971 | 6.981 | 6.947 | 6.957 | 66,347 | +0.02(+0.28%) |
Jan 04, 2012 | 6.918 | 6.937 | 6.897 | 6.937 | 62,308 | +0.06(+0.91%) |
Dec 30, 2011 | 6.889 | 6.889 | 6.865 | 6.874 | 64,633 | -0.01(-0.14%) |
Dec 29, 2011 | 6.884 | 6.903 | 6.874 | 6.884 | 48,142 | +0.01(+0.14%) |
Dec 28, 2011 | 6.889 | 6.908 | 6.870 | 6.874 | 58,237 | -0.01(-0.14%) |
Dec 27, 2011 | 6.850 | 6.899 | 6.850 | 6.884 | 112,087 | +0.02(+0.28%) |
Dec 23, 2011 | 6.870 | 6.879 | 6.845 | 6.865 | 78,124 | +0.02(+0.35%) |
Dec 21, 2011 | 6.865 | 6.874 | 6.831 | 6.841 | 85,101 | +0.00(+0.00%) |
Dec 20, 2011 | 6.836 | 6.874 | 6.836 | 6.841 | 91,350 | +0.00(+0.07%) |
Dec 19, 2011 | 6.884 | 6.889 | 6.836 | 6.836 | 107,588 | +0.00(+0.00%) |
Dec 16, 2011 | 6.845 | 6.860 | 6.836 | 6.836 | 39,053 | -0.01(-0.14%) |
Dec 15, 2011 | 6.836 | 6.845 | 6.821 | 6.845 | 58,080 | +0.02(+0.35%) |
Dec 14, 2011 | 6.816 | 6.836 | 6.812 | 6.821 | 118,617 | +0.01(+0.21%) |
Dec 13, 2011 | 6.816 | 6.826 | 6.781 | 6.807 | 43,457 | -0.00(-0.07%) |
Dec 12, 2011 | 6.841 | 6.841 | 6.768 | 6.812 | 92,947 | -0.02(-0.35%) |
Dec 09, 2011 | 6.821 | 6.836 | 6.812 | 6.836 | 86,753 | +0.00(+0.00%) |
Dec 08, 2011 | 6.826 | 6.836 | 6.773 | 6.836 | 89,172 | +0.01(+0.15%) |
Dec 07, 2011 | 6.816 | 6.835 | 6.782 | 6.826 | 101,576 | +0.02(+0.28%) |
Dec 06, 2011 | 6.797 | 6.830 | 6.787 | 6.806 | 33,940 | -0.01(-0.21%) |
Dec 05, 2011 | 6.854 | 6.854 | 6.777 | 6.821 | 64,453 | -0.01(-0.21%) |
Dec 02, 2011 | 6.821 | 6.850 | 6.782 | 6.835 | 79,630 | +0.02(+0.35%) |
Dec 01, 2011 | 6.874 | 6.874 | 6.811 | 6.811 | 96,875 | -0.01(-0.21%) |
Nov 30, 2011 | 6.830 | 6.850 | 6.798 | 6.826 | 75,852 | +0.00(+0.07%) |
Nov 29, 2011 | 6.792 | 6.821 | 6.758 | 6.821 | 36,900 | +0.01(+0.21%) |
Nov 28, 2011 | 6.792 | 6.811 | 6.725 | 6.806 | 55,108 | +0.08(+1.14%) |
Nov 25, 2011 | 6.738 | 6.763 | 6.725 | 6.729 | 22,522 | -0.00(-0.07%) |
Nov 23, 2011 | 6.720 | 6.797 | 6.705 | 6.734 | 100,276 | +0.02(+0.29%) |
Nov 22, 2011 | 6.657 | 6.725 | 6.657 | 6.715 | 70,532 | +0.05(+0.74%) |
Nov 21, 2011 | 6.681 | 6.681 | 6.652 | 6.665 | 36,904 | -0.02(-0.24%) |
Nov 18, 2011 | 6.672 | 6.681 | 6.662 | 6.681 | 32,887 | +0.01(+0.14%) |
Nov 17, 2011 | 6.763 | 6.763 | 6.652 | 6.672 | 45,937 | -0.07(-1.07%) |
Nov 16, 2011 | 6.729 | 6.801 | 6.686 | 6.744 | 73,027 | +0.04(+0.65%) |
Nov 15, 2011 | 6.753 | 6.763 | 6.681 | 6.701 | 75,758 | -0.03(-0.50%) |
Nov 14, 2011 | 6.710 | 6.936 | 6.706 | 6.734 | 142,646 | +0.00(+0.00%) |
Nov 11, 2011 | 6.677 | 6.744 | 6.677 | 6.734 | 37,372 | +0.05(+0.79%) |
Nov 10, 2011 | 6.686 | 6.763 | 6.652 | 6.681 | 114,456 | +0.01(+0.22%) |
Nov 09, 2011 | 6.705 | 6.705 | 6.595 | 6.667 | 116,780 | +0.00(+0.01%) |
Nov 08, 2011 | 6.662 | 6.666 | 6.604 | 6.666 | 102,412 | +0.03(+0.50%) |
Nov 07, 2011 | 6.595 | 6.633 | 6.556 | 6.633 | 105,411 | +0.04(+0.58%) |
Nov 04, 2011 | 6.590 | 6.595 | 6.585 | 6.595 | 68,633 | -0.03(-0.43%) |
Nov 03, 2011 | 6.628 | 6.642 | 6.595 | 6.623 | 66,622 | -0.00(-0.07%) |
Nov 02, 2011 | 6.628 | 6.642 | 6.580 | 6.628 | 55,320 | +0.00(+0.07%) |
Nov 01, 2011 | 6.595 | 6.633 | 6.547 | 6.623 | 80,006 | +0.07(+1.02%) |
Oct 31, 2011 | 6.566 | 6.566 | 6.538 | 6.556 | 48,184 | +0.00(+0.02%) |
Oct 28, 2011 | 6.552 | 6.582 | 6.547 | 6.555 | 71,990 | -0.00(-0.02%) |
Oct 27, 2011 | 6.595 | 6.595 | 6.504 | 6.556 | 124,929 | +0.07(+1.03%) |
Oct 26, 2011 | 6.480 | 6.489 | 6.464 | 6.489 | 16,002 | +0.03(+0.44%) |
Oct 25, 2011 | 6.446 | 6.480 | 6.446 | 6.461 | 50,957 | +0.02(+0.30%) |
Oct 24, 2011 | 6.442 | 6.461 | 6.427 | 6.442 | 58,775 | +0.00(+0.07%) |
Oct 21, 2011 | 6.480 | 6.494 | 6.389 | 6.437 | 90,484 | -0.02(-0.37%) |
Oct 20, 2011 | 6.461 | 6.480 | 6.418 | 6.461 | 49,481 | +0.05(+0.75%) |
Oct 19, 2011 | 6.427 | 6.461 | 6.394 | 6.413 | 45,583 | -0.02(-0.37%) |
Oct 18, 2011 | 6.437 | 6.446 | 6.418 | 6.437 | 30,351 | +0.00(+0.07%) |
Oct 17, 2011 | 6.509 | 6.518 | 6.418 | 6.432 | 68,819 | -0.08(-1.17%) |
Oct 14, 2011 | 6.475 | 6.509 | 6.461 | 6.509 | 98,991 | +0.03(+0.52%) |
Oct 13, 2011 | 6.466 | 6.475 | 6.452 | 6.475 | 18,509 | +0.00(+0.00%) |
Oct 12, 2011 | 6.451 | 6.475 | 6.370 | 6.475 | 128,509 | +0.03(+0.44%) |
Oct 11, 2011 | 6.403 | 6.461 | 6.403 | 6.446 | 69,995 | +0.01(+0.16%) |
Oct 10, 2011 | 6.389 | 6.446 | 6.370 | 6.436 | 32,220 | +0.03(+0.52%) |
Oct 07, 2011 | 6.413 | 6.413 | 6.375 | 6.403 | 106,335 | +0.00(+0.00%) |
Oct 06, 2011 | 6.403 | 6.436 | 6.384 | 6.403 | 65,395 | -0.01(-0.15%) |
Oct 05, 2011 | 6.417 | 6.436 | 6.398 | 6.413 | 62,344 | +0.02(+0.37%) |
Oct 04, 2011 | 6.460 | 6.460 | 6.356 | 6.389 | 152,533 | -0.07(-1.10%) |
Oct 03, 2011 | 6.489 | 6.527 | 6.451 | 6.460 | 89,925 | +0.01(+0.22%) |
Sep 30, 2011 | 6.441 | 6.489 | 6.417 | 6.446 | 120,209 | +0.04(+0.59%) |
Sep 29, 2011 | 6.470 | 6.484 | 6.389 | 6.408 | 119,080 | -0.05(-0.81%) |
Sep 28, 2011 | 6.351 | 6.479 | 6.346 | 6.460 | 188,671 | +0.11(+1.80%) |
Sep 27, 2011 | 6.346 | 6.351 | 6.320 | 6.346 | 99,455 | +0.01(+0.23%) |
Sep 26, 2011 | 6.351 | 6.351 | 6.308 | 6.332 | 59,544 | -0.01(-0.22%) |
Sep 23, 2011 | 6.346 | 6.346 | 6.299 | 6.346 | 78,569 | +0.01(+0.23%) |
Sep 22, 2011 | 6.398 | 6.436 | 6.318 | 6.332 | 299,024 | -0.07(-1.11%) |
Sep 21, 2011 | 6.398 | 6.436 | 6.398 | 6.403 | 24,774 | +0.00(+0.07%) |
Sep 20, 2011 | 6.379 | 6.417 | 6.379 | 6.398 | 51,877 | -0.01(-0.22%) |
Sep 19, 2011 | 6.384 | 6.413 | 6.365 | 6.413 | 39,012 | +0.03(+0.52%) |
Sep 16, 2011 | 6.379 | 6.413 | 6.365 | 6.379 | 59,207 | -0.04(-0.59%) |
Sep 15, 2011 | 6.432 | 6.432 | 6.375 | 6.417 | 57,774 | +0.00(+0.07%) |
Sep 14, 2011 | 6.389 | 6.432 | 6.356 | 6.413 | 74,708 | +0.00(+0.00%) |
Sep 13, 2011 | 6.351 | 6.413 | 6.351 | 6.413 | 87,933 | +0.06(+0.97%) |
Sep 12, 2011 | 6.322 | 6.360 | 6.322 | 6.351 | 57,978 | +0.03(+0.45%) |
Sep 09, 2011 | 6.313 | 6.341 | 6.299 | 6.322 | 81,500 | +0.01(+0.15%) |
Sep 08, 2011 | 6.294 | 6.351 | 6.294 | 6.313 | 58,470 | +0.00(+0.01%) |
Sep 07, 2011 | 6.312 | 6.322 | 6.293 | 6.312 | 75,216 | +0.03(+0.45%) |
Sep 06, 2011 | 6.303 | 6.312 | 6.265 | 6.284 | 75,152 | -0.03(-0.45%) |
Sep 02, 2011 | 6.270 | 6.336 | 6.241 | 6.312 | 84,459 | +0.06(+0.98%) |
Sep 01, 2011 | 6.322 | 6.326 | 6.241 | 6.251 | 140,225 | -0.05(-0.82%) |
Aug 31, 2011 | 6.289 | 6.322 | 6.274 | 6.303 | 72,236 | +0.02(+0.38%) |
Aug 30, 2011 | 6.232 | 6.279 | 6.218 | 6.279 | 77,256 | +0.04(+0.68%) |
Aug 29, 2011 | 6.208 | 6.237 | 6.194 | 6.237 | 40,803 | +0.05(+0.84%) |
Aug 26, 2011 | 6.189 | 6.198 | 6.166 | 6.185 | 73,653 | -0.02(-0.38%) |
Aug 25, 2011 | 6.199 | 6.218 | 6.180 | 6.208 | 50,211 | -0.00(-0.08%) |
Aug 24, 2011 | 6.156 | 6.237 | 6.155 | 6.213 | 124,081 | +0.04(+0.61%) |
Aug 23, 2011 | 6.166 | 6.199 | 6.166 | 6.175 | 43,817 | +0.01(+0.23%) |
Aug 22, 2011 | 6.180 | 6.194 | 6.138 | 6.161 | 123,558 | +0.02(+0.31%) |
Aug 19, 2011 | 6.227 | 6.251 | 6.142 | 6.142 | 114,585 | -0.08(-1.29%) |
Aug 18, 2011 | 6.237 | 6.246 | 6.171 | 6.223 | 51,510 | -0.04(-0.68%) |
Aug 17, 2011 | 6.256 | 6.293 | 6.256 | 6.265 | 31,375 | +0.03(+0.53%) |
Aug 16, 2011 | 6.336 | 6.336 | 6.227 | 6.232 | 95,215 | -0.08(-1.35%) |
Aug 15, 2011 | 6.260 | 6.317 | 6.227 | 6.317 | 117,254 | +0.09(+1.52%) |
Aug 12, 2011 | 6.123 | 6.223 | 6.104 | 6.223 | 61,584 | +0.09(+1.46%) |
Aug 11, 2011 | 6.156 | 6.204 | 6.067 | 6.133 | 56,142 | +0.01(+0.15%) |
Aug 10, 2011 | 5.972 | 6.153 | 5.968 | 6.123 | 194,614 | +0.17(+2.85%) |
Aug 09, 2011 | 6.005 | 5.958 | 5.755 | 5.953 | 150,750 | +0.11(+1.95%) |
Aug 08, 2011 | 5.966 | 5.966 | 5.727 | 5.840 | 412,949 | -0.24(-4.01%) |
Aug 05, 2011 | 6.126 | 6.149 | 6.013 | 6.083 | 195,830 | -0.04(-0.61%) |
Aug 04, 2011 | 6.163 | 6.201 | 6.112 | 6.121 | 83,899 | -0.05(-0.76%) |
Aug 03, 2011 | 6.173 | 6.210 | 6.149 | 6.168 | 59,372 | +0.00(+0.08%) |
Aug 02, 2011 | 6.177 | 6.205 | 6.158 | 6.163 | 71,576 | +0.01(+0.15%) |
Aug 01, 2011 | 6.121 | 6.210 | 6.121 | 6.154 | 82,400 | +0.08(+1.31%) |
Jul 29, 2011 | 6.135 | 6.138 | 6.013 | 6.074 | 216,217 | -0.07(-1.07%) |
Jul 28, 2011 | 6.173 | 6.196 | 6.102 | 6.140 | 182,503 | -0.07(-1.06%) |
Jul 27, 2011 | 6.248 | 6.271 | 6.201 | 6.205 | 427,138 | -0.03(-0.53%) |
Jul 26, 2011 | 6.355 | 6.360 | 6.238 | 6.238 | 149,408 | -0.01(-0.23%) |
Jul 25, 2011 | 6.276 | 6.304 | 6.248 | 6.252 | 72,465 | -0.06(-0.97%) |
Jul 22, 2011 | 6.319 | 6.319 | 6.285 | 6.313 | 74,424 | -0.01(-0.15%) |
Jul 21, 2011 | 6.262 | 6.351 | 6.252 | 6.323 | 106,189 | +0.04(+0.67%) |
Jul 20, 2011 | 6.257 | 6.285 | 6.238 | 6.280 | 101,608 | +0.02(+0.30%) |
Jul 19, 2011 | 6.182 | 6.262 | 6.177 | 6.262 | 84,187 | +0.07(+1.14%) |
Jul 18, 2011 | 6.173 | 6.191 | 6.168 | 6.191 | 125,928 | +0.01(+0.15%) |
Jul 15, 2011 | 6.215 | 6.234 | 6.177 | 6.182 | 59,935 | -0.04(-0.60%) |
Jul 14, 2011 | 6.252 | 6.257 | 6.215 | 6.219 | 107,328 | -0.00(-0.08%) |
Jul 13, 2011 | 6.257 | 6.285 | 6.210 | 6.224 | 149,491 | -0.04(-0.67%) |
Jul 12, 2011 | 6.276 | 6.282 | 6.257 | 6.266 | 51,313 | -0.01(-0.15%) |
Jul 11, 2011 | 6.280 | 6.294 | 6.257 | 6.276 | 56,417 | +0.01(+0.12%) |
Jul 08, 2011 | 6.332 | 6.346 | 6.262 | 6.268 | 80,746 | -0.06(-0.94%) |
Jul 07, 2011 | 6.309 | 6.355 | 6.304 | 6.327 | 130,989 | +0.02(+0.31%) |
Jul 06, 2011 | 6.243 | 6.313 | 6.243 | 6.308 | 138,979 | +0.10(+1.60%) |
Jul 05, 2011 | 6.201 | 6.266 | 6.200 | 6.209 | 96,008 | +0.03(+0.43%) |
Jul 01, 2011 | 6.201 | 6.271 | 6.182 | 6.182 | 93,801 | +0.00(+0.00%) |
Jun 30, 2011 | 6.233 | 6.247 | 6.173 | 6.182 | 63,328 | -0.05(-0.82%) |
Jun 29, 2011 | 6.261 | 6.261 | 6.182 | 6.233 | 122,416 | -0.00(-0.07%) |
Jun 28, 2011 | 6.229 | 6.275 | 6.168 | 6.238 | 140,729 | +0.04(+0.60%) |
Jun 27, 2011 | 6.177 | 6.229 | 6.154 | 6.201 | 102,833 | +0.03(+0.53%) |
Jun 24, 2011 | 6.145 | 6.196 | 6.135 | 6.168 | 99,244 | +0.06(+0.92%) |
Jun 23, 2011 | 6.080 | 6.131 | 6.070 | 6.112 | 77,885 | +0.03(+0.46%) |
Jun 22, 2011 | 6.075 | 6.093 | 6.066 | 6.084 | 89,526 | +0.00(+0.08%) |
Jun 21, 2011 | 6.084 | 6.103 | 6.075 | 6.080 | 76,800 | -0.01(-0.15%) |
Jun 20, 2011 | 6.089 | 6.098 | 6.080 | 6.089 | 12,427 | +0.01(+0.15%) |
Jun 17, 2011 | 6.112 | 6.135 | 6.075 | 6.080 | 82,853 | -0.04(-0.61%) |
Jun 16, 2011 | 6.107 | 6.145 | 6.107 | 6.117 | 73,184 | +0.00(+0.00%) |
Jun 15, 2011 | 6.131 | 6.145 | 6.107 | 6.117 | 41,044 | -0.02(-0.38%) |
Jun 14, 2011 | 6.084 | 6.140 | 6.052 | 6.140 | 51,218 | +0.04(+0.69%) |
Jun 13, 2011 | 6.052 | 6.103 | 6.042 | 6.098 | 62,080 | +0.02(+0.31%) |
Jun 10, 2011 | 6.210 | 6.233 | 6.042 | 6.080 | 268,724 | -0.12(-1.95%) |
Jun 09, 2011 | 6.233 | 6.261 | 6.201 | 6.201 | 85,069 | -0.03(-0.44%) |
Jun 08, 2011 | 6.237 | 6.261 | 6.228 | 6.228 | 51,467 | -0.01(-0.15%) |
Jun 07, 2011 | 6.256 | 6.261 | 6.228 | 6.237 | 98,577 | -0.02(-0.34%) |
Jun 06, 2011 | 6.247 | 6.284 | 6.233 | 6.259 | 107,317 | +0.01(+0.12%) |
Jun 03, 2011 | 6.223 | 6.251 | 6.196 | 6.251 | 143,454 | +0.10(+1.66%) |
May 24, 2011 | 6.160 | 6.173 | 6.135 | 6.149 | 116,734 | -0.01(-0.09%) |
May 23, 2011 | 6.173 | 6.219 | 6.149 | 6.155 | 100,351 | -0.02(-0.26%) |
May 20, 2011 | 6.122 | 6.219 | 6.117 | 6.171 | 114,611 | +0.05(+0.88%) |
May 19, 2011 | 6.103 | 6.117 | 6.077 | 6.117 | 59,261 | +0.03(+0.46%) |
May 18, 2011 | 6.089 | 6.112 | 6.089 | 6.089 | 65,303 | +0.00(+0.00%) |
May 17, 2011 | 6.047 | 6.089 | 6.038 | 6.089 | 58,359 | +0.04(+0.61%) |
May 16, 2011 | 6.089 | 6.103 | 6.047 | 6.052 | 100,459 | -0.02(-0.38%) |
May 13, 2011 | 6.108 | 6.108 | 6.052 | 6.075 | 68,748 | -0.02(-0.30%) |
May 12, 2011 | 6.094 | 6.103 | 6.075 | 6.094 | 46,903 | +0.02(+0.38%) |
May 11, 2011 | 6.112 | 6.112 | 6.071 | 6.071 | 33,422 | -0.04(-0.61%) |
May 10, 2011 | 6.080 | 6.126 | 6.047 | 6.108 | 144,302 | +0.04(+0.70%) |
May 09, 2011 | 6.088 | 6.093 | 6.052 | 6.065 | 43,502 | +0.01(+0.15%) |
May 06, 2011 | 5.969 | 6.079 | 5.969 | 6.056 | 116,979 | +0.09(+1.54%) |
May 05, 2011 | 5.969 | 6.015 | 5.941 | 5.964 | 168,242 | +0.00(+0.00%) |
May 04, 2011 | 5.964 | 5.978 | 5.950 | 5.964 | 126,116 | -0.00(-0.08%) |
May 03, 2011 | 5.973 | 5.981 | 5.955 | 5.969 | 54,739 | -0.00(-0.08%) |