Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.191 | 7.231 | 7.170 | 7.211 | 320,653 | +0.02(+0.28%) |
Apr 27, 2012 | 7.170 | 7.195 | 7.154 | 7.191 | 148,015 | +0.01(+0.11%) |
Apr 26, 2012 | 7.130 | 7.183 | 7.101 | 7.183 | 137,002 | +0.05(+0.74%) |
Apr 25, 2012 | 7.134 | 7.142 | 7.097 | 7.130 | 245,870 | +0.04(+0.57%) |
Apr 24, 2012 | 7.061 | 7.089 | 7.053 | 7.089 | 166,425 | +0.05(+0.69%) |
Apr 23, 2012 | 7.037 | 7.045 | 6.992 | 7.041 | 284,582 | -0.03(-0.46%) |
Apr 20, 2012 | 7.041 | 7.073 | 7.041 | 7.073 | 191,278 | +0.05(+0.75%) |
Apr 19, 2012 | 7.033 | 7.042 | 6.951 | 7.020 | 223,881 | -0.03(-0.46%) |
Apr 18, 2012 | 7.061 | 7.069 | 7.004 | 7.053 | 162,655 | -0.01(-0.17%) |
Apr 17, 2012 | 7.000 | 7.069 | 6.988 | 7.065 | 211,506 | +0.09(+1.34%) |
Apr 16, 2012 | 6.996 | 7.045 | 6.968 | 6.972 | 234,741 | -0.01(-0.17%) |
Apr 13, 2012 | 7.041 | 7.065 | 6.984 | 6.984 | 151,948 | -0.05(-0.75%) |
Apr 12, 2012 | 7.020 | 7.040 | 7.004 | 7.037 | 347,831 | +0.02(+0.23%) |
Apr 11, 2012 | 7.033 | 7.065 | 6.992 | 7.020 | 250,257 | +0.04(+0.52%) |
Apr 10, 2012 | 7.061 | 7.061 | 6.943 | 6.984 | 319,180 | -0.05(-0.64%) |
Apr 09, 2012 | 7.053 | 7.061 | 7.013 | 7.029 | 276,398 | -0.06(-0.91%) |
Apr 05, 2012 | 7.110 | 7.126 | 7.086 | 7.094 | 348,082 | -0.03(-0.40%) |
Apr 04, 2012 | 7.122 | 7.166 | 7.106 | 7.122 | 290,982 | -0.02(-0.34%) |
Apr 03, 2012 | 7.170 | 7.174 | 7.130 | 7.146 | 205,775 | -0.02(-0.34%) |
Apr 02, 2012 | 7.102 | 7.198 | 7.102 | 7.170 | 339,450 | +0.03(+0.39%) |
Mar 30, 2012 | 7.162 | 7.170 | 7.134 | 7.142 | 257,318 | +0.00(+0.00%) |
Mar 29, 2012 | 7.134 | 7.142 | 7.098 | 7.142 | 219,628 | -0.00(-0.06%) |
Mar 28, 2012 | 7.170 | 7.186 | 7.138 | 7.146 | 146,415 | -0.04(-0.56%) |
Mar 27, 2012 | 7.194 | 7.198 | 7.166 | 7.186 | 288,530 | +0.02(+0.22%) |
Mar 26, 2012 | 7.154 | 7.174 | 7.150 | 7.170 | 261,921 | +0.05(+0.74%) |
Mar 23, 2012 | 7.110 | 7.126 | 7.086 | 7.118 | 178,560 | +0.00(+0.06%) |
Mar 22, 2012 | 7.118 | 7.130 | 7.082 | 7.114 | 180,282 | -0.01(-0.17%) |
Mar 21, 2012 | 7.150 | 7.166 | 7.114 | 7.126 | 184,741 | +0.00(+0.00%) |
Mar 20, 2012 | 7.126 | 7.154 | 7.118 | 7.126 | 133,243 | -0.04(-0.51%) |
Mar 19, 2012 | 7.150 | 7.174 | 7.118 | 7.162 | 187,646 | +0.01(+0.11%) |
Mar 16, 2012 | 7.202 | 7.202 | 7.150 | 7.154 | 257,072 | -0.05(-0.67%) |
Mar 15, 2012 | 7.227 | 7.235 | 7.178 | 7.202 | 157,280 | -0.01(-0.17%) |
Mar 14, 2012 | 7.231 | 7.251 | 7.206 | 7.215 | 249,751 | -0.03(-0.44%) |
Mar 13, 2012 | 7.190 | 7.247 | 7.190 | 7.247 | 277,668 | +0.06(+0.78%) |
Mar 12, 2012 | 7.150 | 7.206 | 7.150 | 7.190 | 228,582 | +0.02(+0.34%) |
Mar 09, 2012 | 7.134 | 7.198 | 7.134 | 7.166 | 198,935 | +0.02(+0.23%) |
Mar 08, 2012 | 7.126 | 7.150 | 7.126 | 7.150 | 209,797 | +0.04(+0.62%) |
Mar 07, 2012 | 7.042 | 7.106 | 7.038 | 7.106 | 193,010 | +0.06(+0.91%) |
Mar 06, 2012 | 7.050 | 7.078 | 7.014 | 7.042 | 236,510 | -0.08(-1.07%) |
Mar 05, 2012 | 7.142 | 7.150 | 7.082 | 7.118 | 466,382 | -0.04(-0.57%) |
Mar 02, 2012 | 7.219 | 7.223 | 7.142 | 7.159 | 364,732 | -0.08(-1.05%) |
Mar 01, 2012 | 7.239 | 7.255 | 7.210 | 7.235 | 241,465 | +0.03(+0.45%) |
Feb 29, 2012 | 7.231 | 7.243 | 7.190 | 7.202 | 239,639 | -0.01(-0.17%) |
Feb 28, 2012 | 7.239 | 7.239 | 7.194 | 7.215 | 286,375 | -0.01(-0.17%) |
Feb 27, 2012 | 7.210 | 7.239 | 7.178 | 7.227 | 447,288 | -0.02(-0.22%) |
Feb 24, 2012 | 7.186 | 7.255 | 7.178 | 7.243 | 240,944 | +0.07(+1.01%) |
Feb 23, 2012 | 7.146 | 7.174 | 7.142 | 7.170 | 219,060 | +0.03(+0.45%) |
Feb 22, 2012 | 7.158 | 7.190 | 7.114 | 7.138 | 505,970 | -0.00(-0.06%) |
Feb 21, 2012 | 7.170 | 7.207 | 7.118 | 7.142 | 308,500 | -0.04(-0.56%) |
Feb 17, 2012 | 7.154 | 7.194 | 7.138 | 7.182 | 264,886 | +0.03(+0.39%) |
Feb 16, 2012 | 7.150 | 7.166 | 7.134 | 7.154 | 285,442 | +0.03(+0.39%) |
Feb 15, 2012 | 7.166 | 7.178 | 7.106 | 7.126 | 241,770 | -0.01(-0.17%) |
Feb 14, 2012 | 7.146 | 7.166 | 7.102 | 7.138 | 163,318 | +0.02(+0.23%) |
Feb 13, 2012 | 7.182 | 7.190 | 7.107 | 7.122 | 224,075 | -0.03(-0.39%) |
Feb 10, 2012 | 7.215 | 7.215 | 7.118 | 7.150 | 327,000 | -0.09(-1.22%) |
Feb 09, 2012 | 7.178 | 7.239 | 7.170 | 7.239 | 371,670 | +0.05(+0.66%) |
Feb 08, 2012 | 7.095 | 7.191 | 7.095 | 7.191 | 413,852 | +0.09(+1.23%) |
Feb 07, 2012 | 7.175 | 7.183 | 7.083 | 7.103 | 765,583 | -0.08(-1.16%) |
Feb 06, 2012 | 7.219 | 7.271 | 7.175 | 7.187 | 336,728 | -0.06(-0.88%) |
Feb 03, 2012 | 7.163 | 7.279 | 7.163 | 7.251 | 396,046 | +0.10(+1.34%) |
Feb 02, 2012 | 7.127 | 7.167 | 7.123 | 7.155 | 178,531 | +0.01(+0.11%) |
Feb 01, 2012 | 7.067 | 7.148 | 7.060 | 7.147 | 296,027 | +0.10(+1.41%) |
Jan 31, 2012 | 7.143 | 7.155 | 7.048 | 7.048 | 359,266 | -0.08(-1.12%) |
Jan 30, 2012 | 7.056 | 7.143 | 7.056 | 7.127 | 405,456 | +0.06(+0.79%) |
Jan 27, 2012 | 7.067 | 7.087 | 7.044 | 7.071 | 168,251 | -0.04(-0.50%) |
Jan 26, 2012 | 7.064 | 7.107 | 7.032 | 7.107 | 214,122 | +0.05(+0.73%) |
Jan 25, 2012 | 7.056 | 7.071 | 6.992 | 7.056 | 384,112 | +0.02(+0.34%) |
Jan 24, 2012 | 7.060 | 7.060 | 7.020 | 7.032 | 223,825 | -0.03(-0.40%) |
Jan 23, 2012 | 7.024 | 7.143 | 7.004 | 7.060 | 306,210 | +0.06(+0.85%) |
Jan 20, 2012 | 6.984 | 7.012 | 6.952 | 7.000 | 154,313 | +0.03(+0.40%) |
Jan 19, 2012 | 6.976 | 6.980 | 6.944 | 6.972 | 269,197 | +0.04(+0.52%) |
Jan 18, 2012 | 6.932 | 6.954 | 6.916 | 6.936 | 295,704 | -0.02(-0.23%) |
Jan 17, 2012 | 7.008 | 7.040 | 6.948 | 6.952 | 301,918 | -0.04(-0.63%) |
Jan 13, 2012 | 6.972 | 7.023 | 6.960 | 6.996 | 287,114 | +0.00(+0.00%) |
Jan 12, 2012 | 7.036 | 7.036 | 6.976 | 6.996 | 240,927 | -0.02(-0.23%) |
Jan 11, 2012 | 7.016 | 7.032 | 6.996 | 7.012 | 268,397 | -0.03(-0.40%) |
Jan 10, 2012 | 7.036 | 7.068 | 7.016 | 7.040 | 234,940 | +0.02(+0.28%) |
Jan 09, 2012 | 6.973 | 7.032 | 6.957 | 7.020 | 208,495 | +0.06(+0.85%) |
Jan 06, 2012 | 6.905 | 6.981 | 6.894 | 6.961 | 266,332 | +0.09(+1.27%) |
Jan 05, 2012 | 6.874 | 6.917 | 6.842 | 6.874 | 331,464 | +0.02(+0.35%) |
Jan 04, 2012 | 6.775 | 6.890 | 6.775 | 6.850 | 523,525 | -0.02(-0.35%) |
Dec 30, 2011 | 6.925 | 6.929 | 6.862 | 6.874 | 238,184 | -0.01(-0.17%) |
Dec 29, 2011 | 6.890 | 6.890 | 6.846 | 6.886 | 227,760 | +0.02(+0.35%) |
Dec 28, 2011 | 6.886 | 6.913 | 6.854 | 6.862 | 147,578 | -0.05(-0.69%) |
Dec 27, 2011 | 6.838 | 6.913 | 6.838 | 6.909 | 187,166 | +0.06(+0.81%) |
Dec 23, 2011 | 6.858 | 6.886 | 6.834 | 6.854 | 244,047 | +0.11(+1.59%) |
Dec 21, 2011 | 6.739 | 6.759 | 6.695 | 6.747 | 161,430 | +0.02(+0.24%) |
Dec 20, 2011 | 6.739 | 6.747 | 6.707 | 6.731 | 186,500 | +0.09(+1.37%) |
Dec 19, 2011 | 6.660 | 6.727 | 6.580 | 6.640 | 195,793 | -0.01(-0.18%) |
Dec 16, 2011 | 6.652 | 6.727 | 6.620 | 6.652 | 203,997 | +0.00(+0.00%) |
Dec 15, 2011 | 6.691 | 6.719 | 6.628 | 6.652 | 222,584 | +0.02(+0.24%) |
Dec 14, 2011 | 6.660 | 6.683 | 6.620 | 6.636 | 150,461 | -0.08(-1.24%) |
Dec 13, 2011 | 6.739 | 6.802 | 6.672 | 6.719 | 328,710 | -0.04(-0.53%) |
Dec 12, 2011 | 6.727 | 6.767 | 6.695 | 6.755 | 242,306 | +0.00(+0.06%) |
Dec 09, 2011 | 6.715 | 6.771 | 6.679 | 6.751 | 204,509 | +0.03(+0.47%) |
Dec 08, 2011 | 6.715 | 6.759 | 6.668 | 6.719 | 164,318 | -0.08(-1.23%) |
Dec 07, 2011 | 6.657 | 6.803 | 6.653 | 6.803 | 237,600 | +0.10(+1.53%) |
Dec 06, 2011 | 6.677 | 6.728 | 6.649 | 6.700 | 284,971 | -0.02(-0.29%) |
Dec 05, 2011 | 6.720 | 6.760 | 6.689 | 6.720 | 201,167 | +0.03(+0.41%) |
Dec 02, 2011 | 6.779 | 6.793 | 6.669 | 6.693 | 292,484 | -0.11(-1.62%) |
Dec 01, 2011 | 6.626 | 6.803 | 6.586 | 6.803 | 268,051 | +0.19(+2.92%) |
Nov 30, 2011 | 6.645 | 6.704 | 6.547 | 6.610 | 323,508 | +0.09(+1.45%) |
Nov 29, 2011 | 6.547 | 6.586 | 6.458 | 6.515 | 309,434 | -0.02(-0.30%) |
Nov 28, 2011 | 6.574 | 6.614 | 6.503 | 6.535 | 228,289 | +0.09(+1.47%) |
Nov 25, 2011 | 6.365 | 6.480 | 6.365 | 6.440 | 86,034 | +0.07(+1.05%) |
Nov 23, 2011 | 6.401 | 6.401 | 6.350 | 6.373 | 282,776 | -0.10(-1.52%) |
Nov 22, 2011 | 6.468 | 6.507 | 6.436 | 6.472 | 214,048 | -0.00(-0.06%) |
Nov 21, 2011 | 6.523 | 6.523 | 6.409 | 6.476 | 217,191 | -0.10(-1.50%) |
Nov 18, 2011 | 6.626 | 6.626 | 6.523 | 6.574 | 277,149 | +0.00(+0.00%) |
Nov 17, 2011 | 6.673 | 6.673 | 6.531 | 6.574 | 245,161 | -0.08(-1.18%) |
Nov 16, 2011 | 6.700 | 6.764 | 6.637 | 6.653 | 347,732 | -0.11(-1.69%) |
Nov 15, 2011 | 6.555 | 6.775 | 6.542 | 6.767 | 319,933 | +0.17(+2.63%) |
Nov 14, 2011 | 6.677 | 6.677 | 6.570 | 6.594 | 189,346 | -0.09(-1.36%) |
Nov 11, 2011 | 6.673 | 6.724 | 6.649 | 6.685 | 272,313 | +0.07(+1.13%) |
Nov 10, 2011 | 6.598 | 6.618 | 6.539 | 6.610 | 270,489 | +0.02(+0.24%) |
Nov 09, 2011 | 6.476 | 6.606 | 6.456 | 6.594 | 290,606 | -0.03(-0.43%) |
Nov 08, 2011 | 6.513 | 6.626 | 6.497 | 6.622 | 294,941 | +0.11(+1.68%) |
Nov 07, 2011 | 6.426 | 6.520 | 6.426 | 6.513 | 220,279 | +0.04(+0.67%) |
Nov 04, 2011 | 6.415 | 6.469 | 6.403 | 6.469 | 295,877 | +0.00(+0.00%) |
Nov 03, 2011 | 6.450 | 6.513 | 6.434 | 6.469 | 338,088 | +0.07(+1.04%) |
Nov 02, 2011 | 6.379 | 6.477 | 6.368 | 6.403 | 246,736 | +0.05(+0.74%) |
Nov 01, 2011 | 6.332 | 6.411 | 6.305 | 6.356 | 347,555 | -0.16(-2.52%) |
Oct 31, 2011 | 6.567 | 6.607 | 6.520 | 6.520 | 293,800 | -0.11(-1.65%) |
Oct 28, 2011 | 6.603 | 6.650 | 6.579 | 6.630 | 251,962 | -0.03(-0.39%) |
Oct 27, 2011 | 6.567 | 6.705 | 6.567 | 6.656 | 254,591 | +0.13(+2.02%) |
Oct 26, 2011 | 6.477 | 6.532 | 6.450 | 6.524 | 206,373 | +0.07(+1.15%) |
Oct 25, 2011 | 6.485 | 6.505 | 6.434 | 6.450 | 360,517 | -0.07(-1.14%) |
Oct 24, 2011 | 6.528 | 6.534 | 6.481 | 6.524 | 202,675 | +0.00(+0.06%) |
Oct 21, 2011 | 6.528 | 6.573 | 6.489 | 6.520 | 297,926 | +0.09(+1.34%) |
Oct 20, 2011 | 6.426 | 6.461 | 6.395 | 6.434 | 173,881 | +0.01(+0.12%) |
Oct 19, 2011 | 6.379 | 6.458 | 6.360 | 6.426 | 248,509 | +0.06(+0.99%) |
Oct 18, 2011 | 6.262 | 6.379 | 6.226 | 6.364 | 186,023 | +0.12(+1.88%) |
Oct 17, 2011 | 6.191 | 6.270 | 6.191 | 6.246 | 247,078 | +0.03(+0.50%) |
Oct 14, 2011 | 6.250 | 6.250 | 6.191 | 6.215 | 165,543 | +0.06(+0.98%) |
Oct 13, 2011 | 6.136 | 6.164 | 6.074 | 6.155 | 203,203 | +0.02(+0.30%) |
Oct 12, 2011 | 6.113 | 6.172 | 6.109 | 6.136 | 177,175 | +0.03(+0.51%) |
Oct 11, 2011 | 6.089 | 6.128 | 6.085 | 6.105 | 288,852 | -0.02(-0.39%) |
Oct 10, 2011 | 6.067 | 6.183 | 6.067 | 6.129 | 276,248 | +0.11(+1.81%) |
Oct 07, 2011 | 6.024 | 6.071 | 6.004 | 6.020 | 218,541 | +0.00(+0.00%) |
Oct 06, 2011 | 5.872 | 6.020 | 5.849 | 6.020 | 269,515 | +0.16(+2.66%) |
Oct 05, 2011 | 5.849 | 5.886 | 5.806 | 5.864 | 409,588 | +0.02(+0.39%) |
Oct 04, 2011 | 5.934 | 5.938 | 5.740 | 5.842 | 551,169 | -0.12(-1.95%) |
Oct 03, 2011 | 6.051 | 6.086 | 5.950 | 5.958 | 376,488 | -0.13(-2.11%) |
Sep 30, 2011 | 6.110 | 6.184 | 6.059 | 6.086 | 343,548 | -0.06(-0.95%) |
Sep 29, 2011 | 6.152 | 6.211 | 6.090 | 6.145 | 174,100 | +0.05(+0.90%) |
Sep 28, 2011 | 6.176 | 6.246 | 6.090 | 6.090 | 211,515 | -0.05(-0.82%) |
Sep 27, 2011 | 6.117 | 6.226 | 6.086 | 6.141 | 446,602 | +0.11(+1.74%) |
Sep 26, 2011 | 6.043 | 6.075 | 6.020 | 6.036 | 449,984 | +0.00(+0.00%) |
Sep 23, 2011 | 6.067 | 6.094 | 6.008 | 6.036 | 247,740 | -0.00(-0.06%) |
Sep 22, 2011 | 6.168 | 6.172 | 6.001 | 6.040 | 225,500 | -0.17(-2.76%) |
Sep 21, 2011 | 6.339 | 6.363 | 6.211 | 6.211 | 223,341 | -0.11(-1.66%) |
Sep 20, 2011 | 6.398 | 6.444 | 6.304 | 6.316 | 231,307 | -0.02(-0.37%) |
Sep 19, 2011 | 6.390 | 6.401 | 6.286 | 6.339 | 204,162 | -0.11(-1.69%) |
Sep 16, 2011 | 6.503 | 6.503 | 6.403 | 6.448 | 199,737 | -0.00(-0.06%) |
Sep 15, 2011 | 6.421 | 6.464 | 6.394 | 6.452 | 211,676 | +0.07(+1.16%) |
Sep 14, 2011 | 6.363 | 6.409 | 6.343 | 6.378 | 187,015 | +0.02(+0.37%) |
Sep 13, 2011 | 6.324 | 6.355 | 6.285 | 6.355 | 138,620 | +0.05(+0.74%) |
Sep 12, 2011 | 6.258 | 6.339 | 6.215 | 6.308 | 300,111 | -0.05(-0.74%) |
Sep 09, 2011 | 6.339 | 6.367 | 6.258 | 6.355 | 379,760 | -0.02(-0.37%) |
Sep 08, 2011 | 6.491 | 6.526 | 6.371 | 6.378 | 197,421 | -0.12(-1.87%) |
Sep 07, 2011 | 6.407 | 6.542 | 6.407 | 6.500 | 267,938 | +0.12(+1.88%) |
Sep 06, 2011 | 6.271 | 6.390 | 6.248 | 6.380 | 199,273 | -0.00(-0.06%) |
Sep 02, 2011 | 6.472 | 6.472 | 6.360 | 6.383 | 168,194 | -0.16(-2.43%) |
Sep 01, 2011 | 6.484 | 6.620 | 6.438 | 6.542 | 286,403 | +0.09(+1.32%) |
Aug 31, 2011 | 6.527 | 6.577 | 6.450 | 6.457 | 327,580 | -0.01(-0.12%) |
Aug 30, 2011 | 6.461 | 6.472 | 6.411 | 6.465 | 227,454 | -0.02(-0.24%) |
Aug 29, 2011 | 6.314 | 6.480 | 6.314 | 6.480 | 252,248 | +0.20(+3.21%) |
Aug 26, 2011 | 6.202 | 6.291 | 6.124 | 6.279 | 275,856 | +0.05(+0.81%) |
Aug 25, 2011 | 6.283 | 6.368 | 6.174 | 6.229 | 335,043 | -0.04(-0.68%) |
Aug 24, 2011 | 6.209 | 6.291 | 6.151 | 6.271 | 243,323 | +0.05(+0.75%) |
Aug 23, 2011 | 5.981 | 6.225 | 5.935 | 6.225 | 290,025 | +0.31(+5.30%) |
Aug 22, 2011 | 6.097 | 6.097 | 5.845 | 5.911 | 359,917 | -0.04(-0.65%) |
Aug 19, 2011 | 6.023 | 6.078 | 5.946 | 5.950 | 295,651 | -0.12(-1.91%) |
Aug 18, 2011 | 6.074 | 6.093 | 5.954 | 6.066 | 469,454 | -0.08(-1.32%) |
Aug 17, 2011 | 6.244 | 6.298 | 6.132 | 6.147 | 474,311 | -0.08(-1.31%) |
Aug 16, 2011 | 6.225 | 6.271 | 6.209 | 6.229 | 386,003 | -0.02(-0.37%) |
Aug 15, 2011 | 6.039 | 6.271 | 6.023 | 6.252 | 606,596 | +0.27(+4.53%) |
Aug 12, 2011 | 6.043 | 6.070 | 5.962 | 5.981 | 252,503 | +0.03(+0.52%) |
Aug 11, 2011 | 5.687 | 5.992 | 5.656 | 5.950 | 499,972 | +0.30(+5.35%) |
Aug 10, 2011 | 5.632 | 5.799 | 5.551 | 5.648 | 396,516 | +0.03(+0.62%) |
Aug 09, 2011 | 6.124 | 5.613 | 5.118 | 5.613 | 576,483 | +0.24(+4.53%) |
Aug 08, 2011 | 6.081 | 6.104 | 5.285 | 5.370 | 1,060,883 | -0.66(-10.91%) |
Aug 05, 2011 | 6.158 | 6.212 | 5.862 | 6.027 | 667,188 | -0.12(-2.00%) |
Aug 04, 2011 | 6.189 | 6.235 | 6.123 | 6.150 | 754,479 | -0.11(-1.72%) |
Aug 03, 2011 | 6.204 | 6.265 | 6.131 | 6.258 | 394,194 | +0.07(+1.19%) |
Aug 02, 2011 | 6.212 | 6.277 | 6.173 | 6.184 | 236,915 | -0.08(-1.30%) |
Aug 01, 2011 | 6.273 | 6.292 | 6.215 | 6.265 | 315,447 | +0.05(+0.87%) |
Jul 29, 2011 | 6.208 | 6.234 | 6.150 | 6.212 | 361,528 | -0.05(-0.86%) |
Jul 28, 2011 | 6.258 | 6.284 | 6.204 | 6.265 | 352,477 | +0.03(+0.43%) |
Jul 27, 2011 | 6.338 | 6.338 | 6.227 | 6.239 | 294,787 | -0.11(-1.76%) |
Jul 26, 2011 | 6.369 | 6.373 | 6.323 | 6.350 | 279,004 | -0.03(-0.54%) |
Jul 25, 2011 | 6.392 | 6.429 | 6.362 | 6.385 | 279,860 | -0.04(-0.60%) |
Jul 22, 2011 | 6.396 | 6.427 | 6.396 | 6.423 | 273,163 | +0.03(+0.54%) |
Jul 21, 2011 | 6.358 | 6.396 | 6.338 | 6.388 | 288,884 | +0.08(+1.22%) |
Jul 20, 2011 | 6.319 | 6.327 | 6.281 | 6.312 | 348,874 | +0.00(+0.06%) |
Jul 19, 2011 | 6.300 | 6.319 | 6.258 | 6.308 | 210,998 | +0.04(+0.61%) |
Jul 18, 2011 | 6.300 | 6.304 | 6.223 | 6.269 | 271,787 | -0.04(-0.67%) |
Jul 15, 2011 | 6.304 | 6.319 | 6.262 | 6.312 | 258,873 | +0.01(+0.18%) |
Jul 14, 2011 | 6.354 | 6.354 | 6.269 | 6.300 | 263,488 | -0.04(-0.67%) |
Jul 13, 2011 | 6.362 | 6.392 | 6.323 | 6.342 | 225,819 | +0.00(+0.00%) |
Jul 12, 2011 | 6.331 | 6.362 | 6.315 | 6.342 | 256,583 | +0.01(+0.12%) |
Jul 11, 2011 | 6.373 | 6.373 | 6.308 | 6.335 | 361,388 | -0.06(-0.96%) |
Jul 08, 2011 | 6.396 | 6.404 | 6.342 | 6.396 | 252,894 | -0.03(-0.48%) |
Jul 07, 2011 | 6.458 | 6.458 | 6.400 | 6.427 | 277,864 | +0.06(+0.90%) |
Jul 06, 2011 | 6.351 | 6.374 | 6.335 | 6.370 | 269,809 | +0.03(+0.46%) |
Jul 05, 2011 | 6.358 | 6.374 | 6.312 | 6.341 | 326,013 | -0.01(-0.22%) |
Jul 01, 2011 | 6.278 | 6.358 | 6.278 | 6.354 | 274,674 | +0.06(+0.91%) |
Jun 30, 2011 | 6.301 | 6.301 | 6.267 | 6.297 | 266,792 | +0.02(+0.30%) |
Jun 29, 2011 | 6.255 | 6.282 | 6.213 | 6.278 | 283,457 | +0.02(+0.31%) |
Jun 28, 2011 | 6.205 | 6.259 | 6.183 | 6.259 | 217,437 | +0.06(+1.05%) |
Jun 27, 2011 | 6.133 | 6.194 | 6.129 | 6.194 | 172,253 | +0.07(+1.12%) |
Jun 24, 2011 | 6.152 | 6.183 | 6.092 | 6.125 | 192,816 | -0.03(-0.50%) |
Jun 23, 2011 | 6.133 | 6.160 | 6.068 | 6.156 | 293,041 | -0.01(-0.12%) |
Jun 22, 2011 | 6.152 | 6.198 | 6.152 | 6.163 | 158,736 | +0.00(+0.00%) |
Jun 21, 2011 | 6.141 | 6.178 | 6.137 | 6.163 | 151,003 | +0.05(+0.81%) |
Jun 20, 2011 | 6.097 | 6.114 | 6.091 | 6.114 | 137,742 | +0.05(+0.76%) |
Jun 17, 2011 | 6.053 | 6.098 | 6.053 | 6.068 | 162,672 | +0.04(+0.66%) |
Jun 16, 2011 | 5.991 | 6.041 | 5.991 | 6.028 | 128,481 | +0.03(+0.48%) |
Jun 15, 2011 | 6.121 | 6.121 | 5.972 | 5.999 | 487,322 | -0.16(-2.61%) |
Jun 14, 2011 | 6.083 | 6.160 | 6.083 | 6.160 | 239,629 | +0.08(+1.38%) |
Jun 13, 2011 | 6.087 | 6.102 | 6.045 | 6.076 | 310,779 | -0.03(-0.56%) |
Jun 10, 2011 | 6.148 | 6.148 | 6.087 | 6.110 | 206,880 | -0.04(-0.68%) |
Jun 09, 2011 | 6.129 | 6.167 | 6.129 | 6.152 | 242,482 | +0.04(+0.63%) |
Jun 08, 2011 | 6.098 | 6.125 | 6.075 | 6.113 | 294,678 | -0.01(-0.19%) |
Jun 07, 2011 | 6.037 | 6.151 | 6.037 | 6.125 | 265,846 | +0.02(+0.25%) |
Jun 06, 2011 | 6.205 | 6.208 | 6.098 | 6.110 | 276,429 | -0.09(-1.41%) |
Jun 03, 2011 | 6.243 | 6.243 | 6.193 | 6.197 | 222,240 | -0.09(-1.45%) |
May 24, 2011 | 6.288 | 6.307 | 6.265 | 6.288 | 220,100 | +0.01(+0.18%) |
May 23, 2011 | 6.265 | 6.277 | 6.235 | 6.277 | 253,841 | -0.01(-0.18%) |
May 20, 2011 | 6.296 | 6.307 | 6.258 | 6.288 | 239,568 | +0.01(+0.12%) |
May 19, 2011 | 6.277 | 6.293 | 6.262 | 6.281 | 189,441 | +0.00(+0.00%) |
May 18, 2011 | 6.235 | 6.281 | 6.231 | 6.281 | 179,089 | +0.07(+1.08%) |
May 17, 2011 | 6.220 | 6.231 | 6.197 | 6.213 | 287,759 | -0.01(-0.16%) |
May 16, 2011 | 6.250 | 6.272 | 6.208 | 6.224 | 180,963 | -0.00(-0.06%) |
May 13, 2011 | 6.288 | 6.311 | 6.227 | 6.227 | 310,115 | -0.05(-0.73%) |
May 12, 2011 | 6.212 | 6.281 | 6.205 | 6.273 | 224,366 | +0.05(+0.79%) |
May 11, 2011 | 6.243 | 6.258 | 6.182 | 6.224 | 300,608 | -0.05(-0.73%) |
May 10, 2011 | 6.243 | 6.273 | 6.212 | 6.269 | 256,597 | +0.07(+1.11%) |
May 09, 2011 | 6.113 | 6.212 | 6.106 | 6.200 | 257,880 | +0.06(+1.05%) |
May 06, 2011 | 6.159 | 6.193 | 6.121 | 6.136 | 154,617 | +0.05(+0.87%) |
May 05, 2011 | 6.132 | 6.189 | 6.079 | 6.083 | 366,441 | -0.10(-1.59%) |
May 04, 2011 | 6.181 | 6.234 | 6.166 | 6.181 | 359,139 | -0.03(-0.43%) |
May 03, 2011 | 6.197 | 6.231 | 6.163 | 6.208 | 221,023 | -0.01(-0.12%) |