Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.540 | 7.610 | 7.131 | 7.320 | 33,917 | -0.31(-4.06%) |
Apr 27, 2012 | 7.590 | 7.700 | 7.540 | 7.630 | 9,751 | +0.02(+0.26%) |
Apr 26, 2012 | 7.480 | 7.719 | 7.460 | 7.610 | 13,461 | +0.15(+2.01%) |
Apr 25, 2012 | 7.510 | 7.710 | 7.450 | 7.460 | 40,867 | -0.08(-1.06%) |
Apr 24, 2012 | 7.340 | 7.550 | 7.340 | 7.540 | 47,628 | -0.06(-0.79%) |
Apr 23, 2012 | 7.690 | 7.690 | 7.590 | 7.600 | 16,412 | -0.09(-1.17%) |
Apr 20, 2012 | 7.720 | 7.860 | 7.690 | 7.690 | 18,330 | -0.02(-0.26%) |
Apr 19, 2012 | 7.730 | 7.795 | 7.650 | 7.710 | 36,800 | -0.10(-1.28%) |
Apr 18, 2012 | 7.340 | 7.860 | 7.340 | 7.810 | 32,525 | +0.28(+3.72%) |
Apr 17, 2012 | 7.500 | 7.530 | 7.450 | 7.530 | 18,148 | +0.05(+0.67%) |
Apr 16, 2012 | 7.490 | 7.580 | 7.450 | 7.480 | 24,418 | -0.02(-0.27%) |
Apr 13, 2012 | 7.580 | 7.580 | 7.440 | 7.500 | 20,911 | -0.04(-0.53%) |
Apr 12, 2012 | 7.520 | 7.560 | 7.230 | 7.540 | 90,068 | +0.04(+0.53%) |
Apr 11, 2012 | 7.470 | 7.620 | 7.470 | 7.500 | 25,200 | +0.04(+0.54%) |
Apr 10, 2012 | 7.620 | 7.620 | 7.140 | 7.460 | 32,375 | -0.13(-1.71%) |
Apr 09, 2012 | 7.600 | 7.630 | 7.500 | 7.590 | 15,779 | -0.02(-0.26%) |
Apr 05, 2012 | 7.670 | 7.680 | 7.610 | 7.610 | 30,001 | -0.07(-0.91%) |
Apr 04, 2012 | 7.730 | 7.730 | 7.630 | 7.680 | 17,200 | -0.01(-0.13%) |
Apr 03, 2012 | 7.650 | 7.730 | 7.650 | 7.690 | 97,962 | +0.09(+1.18%) |
Apr 02, 2012 | 7.480 | 7.625 | 7.470 | 7.600 | 130,191 | +0.10(+1.33%) |
Mar 30, 2012 | 7.500 | 7.550 | 7.400 | 7.500 | 45,853 | -0.03(-0.40%) |
Mar 29, 2012 | 7.500 | 7.530 | 7.400 | 7.530 | 48,195 | +0.00(+0.00%) |
Mar 28, 2012 | 7.550 | 7.550 | 7.460 | 7.530 | 66,624 | +0.02(+0.27%) |
Mar 27, 2012 | 7.540 | 7.570 | 7.500 | 7.510 | 36,826 | -0.04(-0.53%) |
Mar 26, 2012 | 7.550 | 7.560 | 7.500 | 7.550 | 18,105 | +0.00(+0.00%) |
Mar 23, 2012 | 7.590 | 7.600 | 7.530 | 7.550 | 23,819 | -0.04(-0.53%) |
Mar 22, 2012 | 7.680 | 7.700 | 7.450 | 7.590 | 100,933 | -0.13(-1.68%) |
Mar 21, 2012 | 7.650 | 7.730 | 7.630 | 7.720 | 16,800 | -0.02(-0.26%) |
Mar 20, 2012 | 7.730 | 7.740 | 7.610 | 7.740 | 19,450 | +0.00(+0.00%) |
Mar 19, 2012 | 7.720 | 7.790 | 7.566 | 7.740 | 29,730 | +0.02(+0.26%) |
Mar 16, 2012 | 7.730 | 7.740 | 7.650 | 7.720 | 23,803 | -0.03(-0.39%) |
Mar 15, 2012 | 7.720 | 7.790 | 7.690 | 7.750 | 23,575 | -0.01(-0.13%) |
Mar 14, 2012 | 7.580 | 7.760 | 7.580 | 7.760 | 19,397 | +0.10(+1.31%) |
Mar 13, 2012 | 7.680 | 7.720 | 7.640 | 7.660 | 11,468 | -0.06(-0.78%) |
Mar 12, 2012 | 7.740 | 7.740 | 7.600 | 7.720 | 11,357 | -0.01(-0.13%) |
Mar 09, 2012 | 7.500 | 7.730 | 7.490 | 7.730 | 32,455 | +0.19(+2.52%) |
Mar 08, 2012 | 7.530 | 7.540 | 7.500 | 7.540 | 20,813 | -0.03(-0.40%) |
Mar 07, 2012 | 7.610 | 7.730 | 7.490 | 7.570 | 101,143 | -0.03(-0.39%) |
Mar 06, 2012 | 7.760 | 7.880 | 7.490 | 7.600 | 43,926 | -0.19(-2.44%) |
Mar 05, 2012 | 7.830 | 7.860 | 7.670 | 7.790 | 32,161 | -0.05(-0.64%) |
Mar 02, 2012 | 7.720 | 7.940 | 7.541 | 7.840 | 27,762 | +0.13(+1.69%) |
Mar 01, 2012 | 7.510 | 7.900 | 7.120 | 7.710 | 102,553 | -0.22(-2.77%) |
Feb 29, 2012 | 8.000 | 8.000 | 7.520 | 7.930 | 91,881 | +0.20(+2.59%) |
Feb 28, 2012 | 7.680 | 7.770 | 7.570 | 7.730 | 21,250 | +0.01(+0.13%) |
Feb 27, 2012 | 7.670 | 7.810 | 7.620 | 7.720 | 16,662 | -0.16(-2.03%) |
Feb 24, 2012 | 7.790 | 7.940 | 7.750 | 7.880 | 24,708 | +0.08(+1.03%) |
Feb 23, 2012 | 7.970 | 7.970 | 7.670 | 7.800 | 45,181 | -0.11(-1.39%) |
Feb 22, 2012 | 7.930 | 7.990 | 7.790 | 7.910 | 102,991 | +0.04(+0.51%) |
Feb 21, 2012 | 7.740 | 7.930 | 7.500 | 7.870 | 116,562 | +0.28(+3.69%) |
Feb 17, 2012 | 7.490 | 7.590 | 7.490 | 7.590 | 70,841 | +0.09(+1.20%) |
Feb 16, 2012 | 7.500 | 7.638 | 7.500 | 7.500 | 26,447 | -0.00(-0.03%) |
Feb 15, 2012 | 7.690 | 7.690 | 7.371 | 7.502 | 123,302 | -0.18(-2.32%) |
Feb 14, 2012 | 7.720 | 7.720 | 7.580 | 7.680 | 22,878 | +0.00(+0.00%) |
Feb 13, 2012 | 7.710 | 7.800 | 7.560 | 7.680 | 72,771 | +0.04(+0.52%) |
Feb 10, 2012 | 7.500 | 7.740 | 7.380 | 7.640 | 126,012 | +0.14(+1.87%) |
Feb 09, 2012 | 7.500 | 8.020 | 7.250 | 7.500 | 367,033 | +0.75(+11.11%) |
Feb 08, 2012 | 6.070 | 6.970 | 6.070 | 6.750 | 184,645 | +0.70(+11.57%) |
Feb 07, 2012 | 6.060 | 6.100 | 6.050 | 6.050 | 19,506 | -0.01(-0.17%) |
Feb 06, 2012 | 6.110 | 6.140 | 6.050 | 6.060 | 16,658 | -0.06(-0.98%) |
Feb 03, 2012 | 6.150 | 6.150 | 6.070 | 6.120 | 15,610 | -0.00(-0.02%) |
Feb 02, 2012 | 6.090 | 6.130 | 6.000 | 6.121 | 10,100 | +0.05(+0.84%) |
Feb 01, 2012 | 6.100 | 6.140 | 6.020 | 6.070 | 14,775 | +0.00(+0.00%) |
Jan 31, 2012 | 6.114 | 6.150 | 5.930 | 6.070 | 31,576 | +0.00(+0.00%) |
Jan 30, 2012 | 6.100 | 6.150 | 6.020 | 6.070 | 22,924 | -0.03(-0.49%) |
Jan 27, 2012 | 6.140 | 6.150 | 5.950 | 6.100 | 16,171 | +0.06(+0.99%) |
Jan 26, 2012 | 5.990 | 6.100 | 5.920 | 6.040 | 8,075 | +0.10(+1.68%) |
Jan 25, 2012 | 6.000 | 6.100 | 5.820 | 5.940 | 15,871 | -0.06(-1.00%) |
Jan 24, 2012 | 6.030 | 6.140 | 6.000 | 6.000 | 6,592 | -0.10(-1.62%) |
Jan 23, 2012 | 5.960 | 6.110 | 5.960 | 6.099 | 5,003 | +0.03(+0.48%) |
Jan 20, 2012 | 6.080 | 6.140 | 5.980 | 6.070 | 17,601 | +0.03(+0.53%) |
Jan 19, 2012 | 5.850 | 6.130 | 5.850 | 6.038 | 15,156 | -0.08(-1.34%) |
Jan 18, 2012 | 6.000 | 6.140 | 5.981 | 6.120 | 25,200 | +0.09(+1.48%) |
Jan 17, 2012 | 6.050 | 6.050 | 5.880 | 6.031 | 25,479 | -0.02(-0.31%) |
Jan 13, 2012 | 5.940 | 6.050 | 5.790 | 6.050 | 18,435 | +0.12(+2.02%) |
Jan 12, 2012 | 5.900 | 5.950 | 5.880 | 5.930 | 5,341 | +0.05(+0.85%) |
Jan 11, 2012 | 5.910 | 5.910 | 5.760 | 5.880 | 7,979 | -0.03(-0.51%) |
Jan 10, 2012 | 5.870 | 5.940 | 5.830 | 5.910 | 11,018 | +0.05(+0.85%) |
Jan 09, 2012 | 5.780 | 5.880 | 5.680 | 5.860 | 26,999 | +0.13(+2.27%) |
Jan 06, 2012 | 5.750 | 5.790 | 5.650 | 5.730 | 12,451 | +0.00(+0.00%) |
Jan 05, 2012 | 5.670 | 5.750 | 5.560 | 5.730 | 9,637 | +0.03(+0.48%) |
Jan 04, 2012 | 5.590 | 5.790 | 5.560 | 5.702 | 14,987 | +0.32(+5.99%) |
Dec 30, 2011 | 5.670 | 5.682 | 5.300 | 5.380 | 66,317 | -0.28(-4.95%) |
Dec 29, 2011 | 5.620 | 5.700 | 5.620 | 5.660 | 16,092 | +0.01(+0.18%) |
Dec 28, 2011 | 5.720 | 5.840 | 5.600 | 5.650 | 46,918 | -0.04(-0.70%) |
Dec 27, 2011 | 5.710 | 5.790 | 5.685 | 5.690 | 21,121 | -0.03(-0.52%) |
Dec 23, 2011 | 5.840 | 5.850 | 5.707 | 5.720 | 42,216 | +0.00(+0.00%) |
Dec 21, 2011 | 5.890 | 5.900 | 5.655 | 5.720 | 55,742 | -0.09(-1.55%) |
Dec 20, 2011 | 5.840 | 6.000 | 5.760 | 5.810 | 25,543 | +0.05(+0.87%) |
Dec 19, 2011 | 5.960 | 6.070 | 5.760 | 5.760 | 10,837 | -0.17(-2.87%) |
Dec 16, 2011 | 5.900 | 6.010 | 5.810 | 5.930 | 14,362 | +0.00(+0.00%) |
Dec 15, 2011 | 5.870 | 5.950 | 5.870 | 5.930 | 7,740 | +0.13(+2.24%) |
Dec 14, 2011 | 5.780 | 5.921 | 5.760 | 5.800 | 13,125 | +0.04(+0.69%) |
Dec 13, 2011 | 5.870 | 5.870 | 5.500 | 5.760 | 244,544 | -0.14(-2.37%) |
Dec 12, 2011 | 5.830 | 5.900 | 5.731 | 5.900 | 14,289 | +0.07(+1.20%) |
Dec 09, 2011 | 5.860 | 5.950 | 5.830 | 5.830 | 2,946 | -0.06(-1.02%) |
Dec 08, 2011 | 5.910 | 5.960 | 5.800 | 5.890 | 10,665 | -0.06(-1.01%) |
Dec 07, 2011 | 5.870 | 5.950 | 5.850 | 5.950 | 7,844 | +0.03(+0.51%) |
Dec 06, 2011 | 5.910 | 5.950 | 5.860 | 5.920 | 32,161 | -0.03(-0.50%) |
Dec 05, 2011 | 5.880 | 5.970 | 5.830 | 5.950 | 28,403 | +0.06(+1.02%) |
Dec 02, 2011 | 5.950 | 5.950 | 5.790 | 5.890 | 12,990 | -0.01(-0.17%) |
Dec 01, 2011 | 5.933 | 5.950 | 5.860 | 5.900 | 9,510 | -0.06(-1.01%) |
Nov 30, 2011 | 5.970 | 5.989 | 5.800 | 5.960 | 16,468 | +0.06(+1.02%) |
Nov 29, 2011 | 6.010 | 6.050 | 5.900 | 5.900 | 10,500 | -0.07(-1.17%) |
Nov 28, 2011 | 5.960 | 5.990 | 5.840 | 5.970 | 13,124 | +0.08(+1.36%) |
Nov 25, 2011 | 5.900 | 5.990 | 5.800 | 5.890 | 8,257 | -0.05(-0.84%) |
Nov 23, 2011 | 5.950 | 5.950 | 5.810 | 5.940 | 15,074 | -0.01(-0.17%) |
Nov 22, 2011 | 5.870 | 5.990 | 5.810 | 5.950 | 10,094 | +0.15(+2.59%) |
Nov 21, 2011 | 5.740 | 5.920 | 5.610 | 5.800 | 56,965 | +0.07(+1.22%) |
Nov 18, 2011 | 5.470 | 5.820 | 5.260 | 5.730 | 26,181 | +0.32(+5.91%) |
Nov 17, 2011 | 5.500 | 5.620 | 5.340 | 5.410 | 42,988 | -0.13(-2.35%) |
Nov 16, 2011 | 5.630 | 5.680 | 5.510 | 5.540 | 9,442 | -0.13(-2.29%) |
Nov 15, 2011 | 5.691 | 5.750 | 5.645 | 5.670 | 25,253 | -0.11(-1.90%) |
Nov 14, 2011 | 5.820 | 5.910 | 5.740 | 5.780 | 12,090 | -0.02(-0.34%) |
Nov 11, 2011 | 6.019 | 6.019 | 5.730 | 5.800 | 27,237 | +0.10(+1.75%) |
Nov 10, 2011 | 6.050 | 6.310 | 5.640 | 5.700 | 49,623 | -0.32(-5.32%) |
Nov 09, 2011 | 5.690 | 6.050 | 5.690 | 6.020 | 38,399 | +0.25(+4.33%) |
Nov 08, 2011 | 5.840 | 5.850 | 5.710 | 5.770 | 24,591 | +0.00(+0.00%) |
Nov 07, 2011 | 5.780 | 5.859 | 5.680 | 5.770 | 22,175 | -0.06(-1.03%) |
Nov 04, 2011 | 6.000 | 6.000 | 5.820 | 5.830 | 20,554 | -0.09(-1.52%) |
Nov 03, 2011 | 5.840 | 5.960 | 5.620 | 5.920 | 25,611 | +0.09(+1.54%) |
Nov 02, 2011 | 5.740 | 5.850 | 5.740 | 5.830 | 19,645 | +0.13(+2.28%) |
Nov 01, 2011 | 5.570 | 5.770 | 5.570 | 5.700 | 14,635 | +0.00(+0.00%) |
Oct 31, 2011 | 5.760 | 5.800 | 5.690 | 5.700 | 10,528 | -0.12(-2.06%) |
Oct 28, 2011 | 5.700 | 5.820 | 5.660 | 5.820 | 12,040 | +0.08(+1.39%) |
Oct 27, 2011 | 5.730 | 5.780 | 5.430 | 5.740 | 29,823 | +0.13(+2.32%) |
Oct 26, 2011 | 5.500 | 5.780 | 5.500 | 5.610 | 23,381 | +0.11(+2.00%) |
Oct 25, 2011 | 5.450 | 5.530 | 5.450 | 5.500 | 28,345 | +0.00(+0.00%) |
Oct 24, 2011 | 5.430 | 5.560 | 5.430 | 5.500 | 19,294 | +0.07(+1.29%) |
Oct 21, 2011 | 5.530 | 5.530 | 5.220 | 5.430 | 20,456 | -0.04(-0.73%) |
Oct 20, 2011 | 5.490 | 5.600 | 5.430 | 5.470 | 7,316 | +0.04(+0.74%) |
Oct 19, 2011 | 5.470 | 5.620 | 5.410 | 5.430 | 11,369 | -0.03(-0.55%) |
Oct 18, 2011 | 5.620 | 5.730 | 5.460 | 5.460 | 8,868 | -0.12(-2.15%) |
Oct 17, 2011 | 5.570 | 5.730 | 5.550 | 5.580 | 18,625 | +0.01(+0.18%) |
Oct 14, 2011 | 5.650 | 5.670 | 5.520 | 5.570 | 30,000 | -0.08(-1.42%) |
Oct 13, 2011 | 5.700 | 5.910 | 5.619 | 5.650 | 27,571 | -0.10(-1.74%) |
Oct 12, 2011 | 5.660 | 5.790 | 5.660 | 5.750 | 13,368 | +0.02(+0.35%) |
Oct 11, 2011 | 5.700 | 5.760 | 5.680 | 5.730 | 13,233 | +0.00(+0.00%) |
Oct 10, 2011 | 5.740 | 5.900 | 5.580 | 5.730 | 24,268 | +0.03(+0.53%) |
Oct 07, 2011 | 5.890 | 5.890 | 5.570 | 5.700 | 14,230 | -0.02(-0.35%) |
Oct 06, 2011 | 5.660 | 5.870 | 5.660 | 5.720 | 40,066 | +0.06(+1.06%) |
Oct 05, 2011 | 5.690 | 5.750 | 5.570 | 5.660 | 23,283 | +0.00(+0.00%) |
Oct 04, 2011 | 5.530 | 5.740 | 5.360 | 5.660 | 40,686 | +0.11(+1.98%) |
Oct 03, 2011 | 5.770 | 5.810 | 5.250 | 5.550 | 394,467 | -0.03(-0.54%) |
Sep 30, 2011 | 5.570 | 5.800 | 5.450 | 5.580 | 36,222 | -0.01(-0.18%) |
Sep 29, 2011 | 5.400 | 5.740 | 5.400 | 5.590 | 35,109 | +0.20(+3.71%) |
Sep 28, 2011 | 5.380 | 5.580 | 5.260 | 5.390 | 23,661 | -0.04(-0.74%) |
Sep 27, 2011 | 5.370 | 5.610 | 5.360 | 5.430 | 29,351 | +0.12(+2.26%) |
Sep 26, 2011 | 5.475 | 5.490 | 5.310 | 5.310 | 18,951 | -0.12(-2.21%) |
Sep 23, 2011 | 5.320 | 5.530 | 5.261 | 5.430 | 23,140 | +0.10(+1.88%) |
Sep 22, 2011 | 5.190 | 5.390 | 5.000 | 5.330 | 37,452 | +0.09(+1.72%) |
Sep 21, 2011 | 5.370 | 5.410 | 5.235 | 5.240 | 7,525 | -0.07(-1.32%) |
Sep 20, 2011 | 5.490 | 5.570 | 5.310 | 5.310 | 11,703 | -0.24(-4.32%) |
Sep 19, 2011 | 5.240 | 5.580 | 5.120 | 5.550 | 48,082 | +0.19(+3.54%) |
Sep 16, 2011 | 5.600 | 5.630 | 5.300 | 5.360 | 31,279 | -0.09(-1.65%) |
Sep 15, 2011 | 5.440 | 5.595 | 5.410 | 5.450 | 38,958 | -0.02(-0.37%) |
Sep 14, 2011 | 5.000 | 5.740 | 5.000 | 5.470 | 45,136 | +0.03(+0.55%) |
Sep 13, 2011 | 5.460 | 5.570 | 5.160 | 5.440 | 54,508 | -0.08(-1.45%) |
Sep 12, 2011 | 5.560 | 5.690 | 5.420 | 5.520 | 83,261 | -0.25(-4.33%) |
Sep 09, 2011 | 5.810 | 5.950 | 5.670 | 5.770 | 46,989 | -0.10(-1.70%) |
Sep 08, 2011 | 6.000 | 6.000 | 5.770 | 5.870 | 42,166 | -0.07(-1.18%) |
Sep 07, 2011 | 5.890 | 5.980 | 5.800 | 5.940 | 36,528 | +0.10(+1.71%) |
Sep 06, 2011 | 5.810 | 6.040 | 5.770 | 5.840 | 51,986 | -0.14(-2.34%) |
Sep 02, 2011 | 6.120 | 6.130 | 5.870 | 5.980 | 57,447 | -0.24(-3.86%) |
Sep 01, 2011 | 6.400 | 6.630 | 6.170 | 6.220 | 126,005 | -0.01(-0.16%) |
Aug 31, 2011 | 6.060 | 6.440 | 6.050 | 6.230 | 83,896 | +0.13(+2.13%) |
Aug 30, 2011 | 6.020 | 6.110 | 5.900 | 6.100 | 15,418 | +0.00(+0.00%) |
Aug 29, 2011 | 5.810 | 6.100 | 5.800 | 6.100 | 18,010 | +0.24(+4.10%) |
Aug 26, 2011 | 5.900 | 5.970 | 5.840 | 5.860 | 3,425 | +0.02(+0.34%) |
Aug 25, 2011 | 5.800 | 6.000 | 5.790 | 5.840 | 16,562 | -0.03(-0.51%) |
Aug 24, 2011 | 5.770 | 6.000 | 5.700 | 5.870 | 50,713 | +0.14(+2.44%) |
Aug 23, 2011 | 5.975 | 6.020 | 5.700 | 5.730 | 67,191 | -0.21(-3.54%) |
Aug 22, 2011 | 6.030 | 6.320 | 5.940 | 5.940 | 72,297 | -0.05(-0.83%) |
Aug 19, 2011 | 5.820 | 6.000 | 5.700 | 5.990 | 15,539 | +0.16(+2.74%) |
Aug 18, 2011 | 6.085 | 6.110 | 5.830 | 5.830 | 40,414 | -0.23(-3.80%) |
Aug 17, 2011 | 5.910 | 6.170 | 5.830 | 6.060 | 8,940 | +0.14(+2.36%) |
Aug 16, 2011 | 6.130 | 6.130 | 5.920 | 5.920 | 17,900 | -0.28(-4.52%) |
Aug 15, 2011 | 5.990 | 6.390 | 5.860 | 6.200 | 52,016 | +0.21(+3.51%) |
Aug 12, 2011 | 5.870 | 6.000 | 5.550 | 5.990 | 32,189 | +0.12(+2.04%) |
Aug 11, 2011 | 5.600 | 6.050 | 5.600 | 5.870 | 56,824 | -0.06(-1.01%) |
Aug 10, 2011 | 5.970 | 5.980 | 5.520 | 5.930 | 54,204 | +0.07(+1.19%) |
Aug 09, 2011 | 5.930 | 6.100 | 5.730 | 5.860 | 64,836 | -0.05(-0.85%) |
Aug 08, 2011 | 6.020 | 6.150 | 5.520 | 5.910 | 113,013 | -0.27(-4.37%) |
Aug 05, 2011 | 6.470 | 6.470 | 6.019 | 6.180 | 86,219 | +0.27(+4.57%) |
Aug 04, 2011 | 6.010 | 6.070 | 5.800 | 5.910 | 39,346 | -0.18(-2.96%) |
Aug 03, 2011 | 6.010 | 6.170 | 5.940 | 6.090 | 20,288 | +0.06(+1.00%) |
Aug 02, 2011 | 6.110 | 6.190 | 5.980 | 6.030 | 29,430 | -0.15(-2.43%) |
Aug 01, 2011 | 6.190 | 6.220 | 6.150 | 6.180 | 8,876 | +0.03(+0.49%) |
Jul 29, 2011 | 6.020 | 6.260 | 6.020 | 6.150 | 21,967 | +0.00(+0.00%) |
Jul 28, 2011 | 6.315 | 6.363 | 6.140 | 6.150 | 34,612 | -0.14(-2.23%) |
Jul 27, 2011 | 6.320 | 6.500 | 6.280 | 6.290 | 81,314 | -0.10(-1.56%) |
Jul 26, 2011 | 6.270 | 6.440 | 6.270 | 6.390 | 18,945 | +0.08(+1.27%) |
Jul 25, 2011 | 6.340 | 6.350 | 6.300 | 6.310 | 13,647 | -0.04(-0.63%) |
Jul 22, 2011 | 6.310 | 6.350 | 6.260 | 6.350 | 8,812 | +0.05(+0.79%) |
Jul 21, 2011 | 6.120 | 6.335 | 6.120 | 6.300 | 24,105 | +0.15(+2.44%) |
Jul 20, 2011 | 6.010 | 6.220 | 6.010 | 6.150 | 10,571 | -0.01(-0.16%) |
Jul 19, 2011 | 6.290 | 6.320 | 6.150 | 6.160 | 32,683 | -0.13(-2.07%) |
Jul 18, 2011 | 6.170 | 6.420 | 6.110 | 6.290 | 49,978 | +0.08(+1.29%) |
Jul 15, 2011 | 6.230 | 6.380 | 6.180 | 6.210 | 30,836 | +0.01(+0.16%) |
Jul 14, 2011 | 6.270 | 6.450 | 6.180 | 6.200 | 70,324 | -0.07(-1.12%) |
Jul 13, 2011 | 6.380 | 6.500 | 6.190 | 6.270 | 73,253 | -0.11(-1.72%) |
Jul 12, 2011 | 6.240 | 6.600 | 6.180 | 6.380 | 62,054 | +0.14(+2.24%) |
Jul 11, 2011 | 6.300 | 6.340 | 6.200 | 6.240 | 87,016 | -0.05(-0.79%) |
Jul 08, 2011 | 5.810 | 6.385 | 5.810 | 6.290 | 102,125 | +0.39(+6.61%) |
Jul 07, 2011 | 6.000 | 6.030 | 5.850 | 5.900 | 31,252 | -0.07(-1.17%) |
Jul 06, 2011 | 5.890 | 6.180 | 5.820 | 5.970 | 90,362 | +0.16(+2.75%) |
Jul 05, 2011 | 5.810 | 5.870 | 5.760 | 5.810 | 15,185 | -0.02(-0.34%) |
Jul 01, 2011 | 5.770 | 5.930 | 5.690 | 5.830 | 57,008 | +0.08(+1.39%) |
Jun 30, 2011 | 5.750 | 5.820 | 5.670 | 5.750 | 31,618 | +0.01(+0.17%) |
Jun 29, 2011 | 5.700 | 5.900 | 5.620 | 5.740 | 58,574 | +0.02(+0.35%) |
Jun 28, 2011 | 5.620 | 5.860 | 5.570 | 5.720 | 172,004 | +0.12(+2.14%) |
Jun 27, 2011 | 5.710 | 5.945 | 5.530 | 5.600 | 178,020 | -0.26(-4.44%) |
Jun 24, 2011 | 5.280 | 5.980 | 5.270 | 5.860 | 1,835,616 | +0.57(+10.78%) |
Jun 23, 2011 | 5.080 | 5.340 | 5.040 | 5.290 | 93,197 | +0.14(+2.72%) |
Jun 22, 2011 | 5.040 | 5.350 | 4.995 | 5.150 | 96,916 | +0.08(+1.58%) |
Jun 21, 2011 | 5.050 | 5.250 | 4.930 | 5.070 | 49,368 | +0.06(+1.20%) |
Jun 20, 2011 | 4.900 | 5.050 | 4.825 | 5.010 | 89,150 | +0.08(+1.62%) |
Jun 17, 2011 | 5.090 | 5.100 | 4.930 | 4.930 | 78,217 | -0.11(-2.18%) |
Jun 16, 2011 | 4.860 | 5.120 | 4.860 | 5.040 | 97,716 | +0.18(+3.70%) |
Jun 15, 2011 | 4.870 | 4.950 | 4.840 | 4.860 | 70,990 | -0.06(-1.22%) |
Jun 14, 2011 | 4.950 | 4.950 | 4.840 | 4.920 | 41,589 | +0.03(+0.61%) |
Jun 13, 2011 | 4.860 | 4.990 | 4.800 | 4.890 | 70,318 | +0.03(+0.62%) |
Jun 10, 2011 | 4.870 | 4.960 | 4.800 | 4.860 | 73,092 | -0.03(-0.61%) |
Jun 09, 2011 | 4.940 | 5.000 | 4.890 | 4.890 | 75,397 | -0.04(-0.81%) |
Jun 08, 2011 | 4.940 | 5.000 | 4.920 | 4.930 | 43,367 | -0.03(-0.60%) |
Jun 07, 2011 | 5.020 | 5.100 | 4.960 | 4.960 | 30,866 | -0.02(-0.40%) |
Jun 06, 2011 | 5.000 | 5.020 | 4.940 | 4.980 | 42,341 | -0.02(-0.40%) |
Jun 03, 2011 | 4.980 | 5.090 | 4.980 | 5.000 | 45,730 | +0.00(+0.00%) |
May 24, 2011 | 5.060 | 5.080 | 4.990 | 5.000 | 78,237 | -0.05(-0.99%) |
May 23, 2011 | 5.060 | 5.170 | 5.040 | 5.050 | 45,799 | -0.12(-2.32%) |
May 20, 2011 | 5.130 | 5.220 | 5.093 | 5.170 | 76,743 | +0.00(+0.00%) |
May 19, 2011 | 5.140 | 5.220 | 5.100 | 5.170 | 67,725 | +0.03(+0.58%) |
May 18, 2011 | 5.010 | 5.140 | 5.000 | 5.140 | 71,577 | +0.16(+3.21%) |
May 17, 2011 | 4.960 | 5.010 | 4.940 | 4.980 | 45,307 | +0.02(+0.40%) |
May 16, 2011 | 4.930 | 5.070 | 4.930 | 4.960 | 51,000 | +0.01(+0.20%) |
May 13, 2011 | 4.980 | 5.020 | 4.940 | 4.950 | 75,572 | -0.01(-0.20%) |
May 12, 2011 | 5.020 | 5.020 | 4.930 | 4.960 | 124,218 | -0.08(-1.59%) |
May 11, 2011 | 5.130 | 5.130 | 5.000 | 5.040 | 54,298 | -0.10(-1.95%) |
May 10, 2011 | 5.200 | 5.200 | 5.040 | 5.140 | 48,038 | -0.01(-0.19%) |
May 09, 2011 | 5.160 | 5.200 | 5.050 | 5.150 | 37,176 | -0.04(-0.77%) |
May 06, 2011 | 5.170 | 5.230 | 5.120 | 5.190 | 30,382 | +0.09(+1.76%) |
May 05, 2011 | 5.200 | 5.230 | 4.980 | 5.100 | 52,541 | +0.08(+1.59%) |
May 04, 2011 | 5.060 | 5.140 | 4.990 | 5.020 | 35,648 | -0.01(-0.20%) |
May 03, 2011 | 5.040 | 5.140 | 4.980 | 5.030 | 33,441 | +0.06(+1.21%) |