Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.141 | 5.207 | 5.141 | 5.187 | 1,204,793 | +0.03(+0.52%) |
Apr 27, 2012 | 5.158 | 5.165 | 5.126 | 5.160 | 472,925 | +0.00(+0.09%) |
Apr 26, 2012 | 5.148 | 5.165 | 5.121 | 5.155 | 889,496 | -0.01(-0.14%) |
Apr 25, 2012 | 5.180 | 5.187 | 5.163 | 5.163 | 308,471 | +0.01(+0.19%) |
Apr 24, 2012 | 5.168 | 5.180 | 5.129 | 5.153 | 493,469 | +0.00(+0.00%) |
Apr 23, 2012 | 5.146 | 5.153 | 5.092 | 5.153 | 887,083 | -0.15(-2.90%) |
Apr 20, 2012 | 5.297 | 5.323 | 5.297 | 5.307 | 692,318 | +0.01(+0.28%) |
Apr 19, 2012 | 5.331 | 5.348 | 5.280 | 5.292 | 542,093 | -0.04(-0.69%) |
Apr 18, 2012 | 5.334 | 5.336 | 5.307 | 5.329 | 394,235 | -0.03(-0.55%) |
Apr 17, 2012 | 5.331 | 5.363 | 5.316 | 5.358 | 851,892 | +0.09(+1.71%) |
Apr 16, 2012 | 5.297 | 5.314 | 5.226 | 5.268 | 548,955 | -0.02(-0.37%) |
Apr 13, 2012 | 5.287 | 5.297 | 5.253 | 5.287 | 937,533 | -0.12(-2.17%) |
Apr 12, 2012 | 5.348 | 5.426 | 5.336 | 5.404 | 1,010,975 | +0.08(+1.42%) |
Apr 11, 2012 | 5.324 | 5.341 | 5.299 | 5.329 | 540,241 | +0.05(+1.02%) |
Apr 10, 2012 | 5.331 | 5.341 | 5.243 | 5.275 | 746,231 | -0.07(-1.37%) |
Apr 09, 2012 | 5.346 | 5.363 | 5.300 | 5.348 | 614,256 | -0.08(-1.53%) |
Apr 05, 2012 | 5.382 | 5.434 | 5.382 | 5.431 | 954,948 | +0.03(+0.63%) |
Apr 04, 2012 | 5.407 | 5.434 | 5.380 | 5.397 | 618,689 | -0.08(-1.51%) |
Apr 03, 2012 | 5.495 | 5.509 | 5.473 | 5.480 | 679,963 | -0.02(-0.31%) |
Apr 02, 2012 | 5.395 | 5.507 | 5.382 | 5.497 | 1,080,213 | +0.05(+0.99%) |
Mar 30, 2012 | 5.387 | 5.448 | 5.359 | 5.443 | 1,565,350 | +0.15(+2.76%) |
Mar 29, 2012 | 5.263 | 5.309 | 5.251 | 5.297 | 924,997 | +0.01(+0.14%) |
Mar 28, 2012 | 5.331 | 5.331 | 5.273 | 5.290 | 946,358 | -0.07(-1.23%) |
Mar 27, 2012 | 5.348 | 5.385 | 5.336 | 5.356 | 655,932 | +0.00(+0.00%) |
Mar 26, 2012 | 5.295 | 5.360 | 5.295 | 5.356 | 733,920 | +0.00(+0.05%) |
Mar 23, 2012 | 5.385 | 5.395 | 5.299 | 5.353 | 480,594 | +0.05(+0.97%) |
Mar 22, 2012 | 5.343 | 5.343 | 5.277 | 5.302 | 737,734 | -0.14(-2.56%) |
Mar 21, 2012 | 5.504 | 5.504 | 5.431 | 5.441 | 662,392 | +0.05(+0.95%) |
Mar 20, 2012 | 5.431 | 5.463 | 5.385 | 5.390 | 747,812 | -0.10(-1.82%) |
Mar 19, 2012 | 5.524 | 5.524 | 5.467 | 5.490 | 1,057,685 | -0.10(-1.88%) |
Mar 16, 2012 | 5.595 | 5.607 | 5.565 | 5.595 | 2,410,118 | -0.06(-0.99%) |
Mar 15, 2012 | 5.651 | 5.670 | 5.602 | 5.651 | 1,125,968 | -0.07(-1.28%) |
Mar 14, 2012 | 5.702 | 5.744 | 5.690 | 5.724 | 1,163,011 | -0.01(-0.13%) |
Mar 13, 2012 | 5.712 | 5.736 | 5.690 | 5.731 | 2,679,795 | +0.06(+1.12%) |
Mar 12, 2012 | 5.670 | 5.670 | 5.612 | 5.668 | 740,225 | -0.00(-0.04%) |
Mar 09, 2012 | 5.663 | 5.695 | 5.636 | 5.670 | 1,706,001 | +0.13(+2.29%) |
Mar 08, 2012 | 5.526 | 5.553 | 5.502 | 5.544 | 602,679 | +0.09(+1.66%) |
Mar 07, 2012 | 5.429 | 5.453 | 5.412 | 5.453 | 480,442 | +0.08(+1.45%) |
Mar 06, 2012 | 5.407 | 5.419 | 5.346 | 5.375 | 1,282,654 | -0.20(-3.55%) |
Mar 05, 2012 | 5.602 | 5.678 | 5.554 | 5.573 | 1,425,030 | -0.10(-1.85%) |
Mar 02, 2012 | 5.675 | 5.702 | 5.646 | 5.678 | 2,314,281 | -0.05(-0.94%) |
Mar 01, 2012 | 5.678 | 5.736 | 5.658 | 5.731 | 453,359 | +0.04(+0.69%) |
Feb 29, 2012 | 5.756 | 5.756 | 5.675 | 5.692 | 751,327 | -0.04(-0.72%) |
Feb 28, 2012 | 5.663 | 5.744 | 5.658 | 5.734 | 1,435,038 | +0.15(+2.71%) |
Feb 27, 2012 | 5.595 | 5.595 | 5.504 | 5.583 | 1,300,446 | -0.13(-2.22%) |
Feb 24, 2012 | 5.692 | 5.734 | 5.663 | 5.710 | 1,854,358 | +0.00(+0.04%) |
Feb 23, 2012 | 5.785 | 5.924 | 5.680 | 5.707 | 1,035,436 | -0.03(-0.47%) |
Feb 22, 2012 | 5.741 | 5.753 | 5.712 | 5.734 | 643,895 | -0.10(-1.80%) |
Feb 21, 2012 | 5.856 | 5.870 | 5.814 | 5.839 | 612,912 | +0.03(+0.50%) |
Feb 17, 2012 | 5.824 | 5.834 | 5.790 | 5.810 | 499,377 | +0.00(+0.08%) |
Feb 16, 2012 | 5.761 | 5.805 | 5.744 | 5.805 | 559,307 | +0.06(+1.11%) |
Feb 15, 2012 | 5.749 | 5.795 | 5.736 | 5.741 | 838,689 | +0.07(+1.16%) |
Feb 14, 2012 | 5.663 | 5.700 | 5.658 | 5.675 | 450,802 | -0.01(-0.26%) |
Feb 13, 2012 | 5.731 | 5.731 | 5.661 | 5.690 | 561,089 | +0.07(+1.30%) |
Feb 10, 2012 | 5.607 | 5.627 | 5.583 | 5.617 | 614,752 | -0.09(-1.54%) |
Feb 09, 2012 | 5.697 | 5.734 | 5.683 | 5.705 | 631,220 | +0.03(+0.52%) |
Feb 08, 2012 | 5.685 | 5.717 | 5.641 | 5.675 | 958,705 | +0.03(+0.52%) |
Feb 07, 2012 | 5.661 | 5.666 | 5.600 | 5.646 | 835,854 | -0.07(-1.15%) |
Feb 06, 2012 | 5.666 | 5.714 | 5.646 | 5.712 | 609,123 | +0.01(+0.21%) |
Feb 03, 2012 | 5.663 | 5.736 | 5.663 | 5.700 | 1,111,810 | +0.13(+2.28%) |
Feb 02, 2012 | 5.565 | 5.609 | 5.539 | 5.573 | 986,628 | +0.01(+0.22%) |
Feb 01, 2012 | 5.456 | 5.563 | 5.456 | 5.561 | 1,648,574 | +0.20(+3.64%) |
Jan 31, 2012 | 5.390 | 5.412 | 5.314 | 5.365 | 1,629,192 | +0.09(+1.76%) |
Jan 30, 2012 | 5.241 | 5.275 | 5.191 | 5.273 | 703,785 | -0.07(-1.37%) |
Jan 27, 2012 | 5.297 | 5.353 | 5.295 | 5.346 | 1,006,714 | +0.05(+1.01%) |
Jan 26, 2012 | 5.363 | 5.387 | 5.292 | 5.292 | 1,720,749 | -0.07(-1.23%) |
Jan 25, 2012 | 5.336 | 5.363 | 5.312 | 5.358 | 2,203,650 | +0.03(+0.55%) |
Jan 24, 2012 | 5.331 | 5.338 | 5.292 | 5.329 | 1,959,061 | +0.02(+0.41%) |
Jan 23, 2012 | 5.265 | 5.307 | 5.253 | 5.307 | 1,033,883 | +0.04(+0.69%) |
Jan 20, 2012 | 5.251 | 5.273 | 5.231 | 5.270 | 864,035 | +0.01(+0.23%) |
Jan 19, 2012 | 5.321 | 5.331 | 5.248 | 5.258 | 1,540,180 | -0.02(-0.32%) |
Jan 18, 2012 | 5.219 | 5.277 | 5.197 | 5.275 | 938,730 | +0.06(+1.12%) |
Jan 17, 2012 | 5.153 | 5.272 | 5.146 | 5.216 | 2,300,688 | +0.20(+4.04%) |
Jan 13, 2012 | 5.041 | 5.041 | 4.992 | 5.014 | 600,135 | -0.03(-0.63%) |
Jan 12, 2012 | 5.026 | 5.046 | 4.989 | 5.046 | 554,489 | +0.03(+0.53%) |
Jan 11, 2012 | 5.009 | 5.028 | 4.999 | 5.019 | 514,281 | +0.00(+0.10%) |
Jan 10, 2012 | 4.960 | 5.028 | 4.960 | 5.014 | 1,227,496 | +0.18(+3.63%) |
Jan 09, 2012 | 4.816 | 4.845 | 4.809 | 4.838 | 659,852 | +0.05(+1.12%) |
Jan 06, 2012 | 4.826 | 4.836 | 4.772 | 4.784 | 490,032 | -0.03(-0.56%) |
Jan 05, 2012 | 4.792 | 4.840 | 4.770 | 4.811 | 832,474 | -0.02(-0.35%) |
Jan 04, 2012 | 4.784 | 4.836 | 4.770 | 4.828 | 1,263,408 | +0.18(+3.89%) |
Dec 30, 2011 | 4.609 | 4.653 | 4.582 | 4.648 | 1,605,555 | +0.04(+0.85%) |
Dec 29, 2011 | 4.621 | 4.633 | 4.572 | 4.609 | 1,976,763 | -0.01(-0.21%) |
Dec 28, 2011 | 4.706 | 4.714 | 4.543 | 4.618 | 2,915,780 | -0.05(-1.15%) |
Dec 27, 2011 | 4.737 | 4.746 | 4.667 | 4.672 | 1,050,356 | -0.09(-1.87%) |
Dec 23, 2011 | 4.771 | 4.774 | 4.742 | 4.761 | 899,806 | +0.04(+0.81%) |
Dec 21, 2011 | 4.773 | 4.790 | 4.660 | 4.722 | 3,004,239 | -0.07(-1.40%) |
Dec 20, 2011 | 4.691 | 4.790 | 4.682 | 4.790 | 2,530,638 | +0.15(+3.26%) |
Dec 19, 2011 | 4.744 | 4.751 | 4.629 | 4.638 | 1,868,759 | -0.13(-2.72%) |
Dec 16, 2011 | 4.759 | 4.804 | 4.759 | 4.768 | 819,477 | -0.03(-0.65%) |
Dec 15, 2011 | 4.838 | 4.883 | 4.783 | 4.799 | 1,403,575 | +0.05(+0.96%) |
Dec 14, 2011 | 4.807 | 4.840 | 4.708 | 4.754 | 1,956,894 | -0.08(-1.74%) |
Dec 13, 2011 | 4.912 | 4.939 | 4.814 | 4.838 | 2,167,831 | -0.05(-0.98%) |
Dec 12, 2011 | 4.977 | 4.977 | 4.845 | 4.886 | 2,245,603 | -0.24(-4.68%) |
Dec 09, 2011 | 5.114 | 5.155 | 5.104 | 5.126 | 1,581,008 | +0.00(+0.05%) |
Dec 08, 2011 | 5.207 | 5.207 | 5.095 | 5.123 | 1,672,891 | -0.18(-3.48%) |
Dec 07, 2011 | 5.267 | 5.332 | 5.248 | 5.308 | 658,634 | +0.01(+0.14%) |
Dec 06, 2011 | 5.323 | 5.330 | 5.296 | 5.301 | 991,631 | -0.06(-1.08%) |
Dec 05, 2011 | 5.335 | 5.404 | 5.335 | 5.359 | 1,335,591 | +0.02(+0.31%) |
Dec 02, 2011 | 5.419 | 5.457 | 5.323 | 5.342 | 1,507,442 | +0.06(+1.14%) |
Dec 01, 2011 | 5.263 | 5.284 | 5.227 | 5.282 | 754,271 | +0.02(+0.36%) |
Nov 30, 2011 | 5.258 | 5.265 | 5.191 | 5.263 | 2,283,876 | +0.15(+2.96%) |
Nov 29, 2011 | 5.116 | 5.143 | 5.075 | 5.111 | 690,048 | -0.07(-1.44%) |
Nov 28, 2011 | 5.191 | 5.222 | 5.138 | 5.186 | 1,512,474 | +0.22(+4.45%) |
Nov 25, 2011 | 4.941 | 5.039 | 4.941 | 4.965 | 670,367 | +0.02(+0.39%) |
Nov 23, 2011 | 4.994 | 4.999 | 4.919 | 4.946 | 1,339,786 | -0.12(-2.42%) |
Nov 22, 2011 | 5.102 | 5.121 | 5.049 | 5.068 | 1,526,177 | -0.04(-0.75%) |
Nov 21, 2011 | 5.179 | 5.227 | 5.018 | 5.107 | 2,054,088 | -0.21(-4.02%) |
Nov 18, 2011 | 5.308 | 5.353 | 5.287 | 5.320 | 865,868 | -0.01(-0.23%) |
Nov 17, 2011 | 5.472 | 5.472 | 5.323 | 5.332 | 1,044,033 | -0.13(-2.33%) |
Nov 16, 2011 | 5.517 | 5.582 | 5.457 | 5.460 | 1,135,959 | -0.17(-2.99%) |
Nov 15, 2011 | 5.577 | 5.628 | 5.534 | 5.628 | 933,940 | -0.02(-0.34%) |
Nov 14, 2011 | 5.664 | 5.668 | 5.582 | 5.647 | 1,292,686 | -0.09(-1.51%) |
Nov 11, 2011 | 5.709 | 5.793 | 5.688 | 5.733 | 659,451 | +0.06(+1.06%) |
Nov 10, 2011 | 5.671 | 5.752 | 5.625 | 5.673 | 911,856 | +0.05(+0.85%) |
Nov 09, 2011 | 5.755 | 5.786 | 5.587 | 5.625 | 940,612 | -0.33(-5.52%) |
Nov 08, 2011 | 5.954 | 5.954 | 5.851 | 5.954 | 529,201 | +0.03(+0.57%) |
Nov 07, 2011 | 5.942 | 6.002 | 5.894 | 5.921 | 1,654,927 | -0.02(-0.36%) |
Nov 04, 2011 | 5.949 | 5.949 | 5.836 | 5.942 | 788,071 | -0.03(-0.56%) |
Nov 03, 2011 | 6.002 | 6.007 | 5.942 | 5.976 | 962,188 | +0.02(+0.28%) |
Nov 02, 2011 | 5.921 | 5.964 | 5.901 | 5.959 | 617,674 | +0.12(+2.14%) |
Nov 01, 2011 | 5.808 | 5.875 | 5.793 | 5.834 | 598,352 | -0.14(-2.37%) |
Oct 31, 2011 | 6.086 | 6.086 | 5.973 | 5.976 | 671,575 | -0.21(-3.41%) |
Oct 28, 2011 | 6.165 | 6.201 | 6.105 | 6.187 | 677,715 | -0.01(-0.15%) |
Oct 27, 2011 | 6.113 | 6.272 | 6.106 | 6.197 | 1,760,776 | +0.25(+4.28%) |
Oct 26, 2011 | 5.916 | 5.945 | 5.839 | 5.942 | 1,164,503 | +0.12(+2.10%) |
Oct 25, 2011 | 5.930 | 5.935 | 5.808 | 5.820 | 1,061,373 | -0.11(-1.90%) |
Oct 24, 2011 | 5.822 | 5.935 | 5.815 | 5.933 | 810,942 | +0.09(+1.56%) |
Oct 21, 2011 | 5.803 | 5.841 | 5.760 | 5.841 | 764,684 | +0.10(+1.76%) |
Oct 20, 2011 | 5.764 | 5.820 | 5.723 | 5.740 | 912,526 | -0.09(-1.48%) |
Oct 19, 2011 | 5.841 | 5.865 | 5.769 | 5.827 | 790,949 | -0.03(-0.57%) |
Oct 18, 2011 | 5.762 | 5.872 | 5.688 | 5.861 | 1,262,114 | +0.03(+0.58%) |
Oct 17, 2011 | 5.889 | 5.889 | 5.764 | 5.827 | 1,396,503 | -0.05(-0.86%) |
Oct 14, 2011 | 5.899 | 5.957 | 5.822 | 5.877 | 922,365 | +0.08(+1.45%) |
Oct 13, 2011 | 5.764 | 5.796 | 5.695 | 5.793 | 700,036 | -0.04(-0.66%) |
Oct 12, 2011 | 5.822 | 5.913 | 5.822 | 5.832 | 1,479,336 | +0.13(+2.32%) |
Oct 11, 2011 | 5.632 | 5.704 | 5.595 | 5.700 | 854,739 | -0.03(-0.46%) |
Oct 10, 2011 | 5.654 | 5.726 | 5.654 | 5.726 | 612,563 | +0.17(+3.11%) |
Oct 07, 2011 | 5.608 | 5.608 | 5.513 | 5.553 | 751,251 | -0.05(-0.90%) |
Oct 06, 2011 | 5.474 | 5.604 | 5.421 | 5.604 | 1,291,157 | +0.13(+2.41%) |
Oct 05, 2011 | 5.376 | 5.474 | 5.344 | 5.472 | 990,294 | +0.04(+0.80%) |
Oct 04, 2011 | 5.361 | 5.443 | 5.301 | 5.428 | 1,852,431 | +0.04(+0.76%) |
Oct 03, 2011 | 5.508 | 5.570 | 5.388 | 5.388 | 1,003,390 | -0.12(-2.18%) |
Sep 30, 2011 | 5.604 | 5.625 | 5.508 | 5.508 | 1,045,500 | -0.19(-3.41%) |
Sep 29, 2011 | 5.712 | 5.784 | 5.666 | 5.702 | 2,168,993 | +0.10(+1.71%) |
Sep 28, 2011 | 5.745 | 5.745 | 5.592 | 5.606 | 2,833,103 | -0.14(-2.38%) |
Sep 27, 2011 | 5.678 | 5.756 | 5.671 | 5.743 | 1,786,620 | +0.19(+3.46%) |
Sep 26, 2011 | 5.539 | 5.550 | 5.437 | 5.550 | 1,168,937 | -0.00(-0.04%) |
Sep 23, 2011 | 5.416 | 5.553 | 5.416 | 5.553 | 1,212,699 | +0.08(+1.52%) |
Sep 22, 2011 | 5.664 | 5.664 | 5.402 | 5.470 | 2,622,666 | -0.37(-6.38%) |
Sep 21, 2011 | 5.958 | 5.958 | 5.842 | 5.842 | 807,225 | -0.12(-1.98%) |
Sep 20, 2011 | 6.032 | 6.036 | 5.941 | 5.960 | 769,618 | +0.01(+0.23%) |
Sep 19, 2011 | 5.972 | 5.977 | 5.884 | 5.946 | 1,070,401 | -0.20(-3.20%) |
Sep 16, 2011 | 6.147 | 6.180 | 6.101 | 6.143 | 2,447,567 | +0.02(+0.30%) |
Sep 15, 2011 | 6.062 | 6.140 | 6.050 | 6.124 | 1,094,743 | +0.10(+1.65%) |
Sep 14, 2011 | 6.057 | 6.076 | 5.958 | 6.025 | 1,779,782 | +0.07(+1.13%) |
Sep 13, 2011 | 5.972 | 5.990 | 5.911 | 5.958 | 1,954,237 | -0.03(-0.58%) |
Sep 12, 2011 | 6.016 | 6.018 | 5.879 | 5.992 | 1,919,764 | -0.10(-1.67%) |
Sep 09, 2011 | 6.154 | 6.154 | 6.016 | 6.094 | 1,461,469 | -0.16(-2.59%) |
Sep 08, 2011 | 6.291 | 6.316 | 6.214 | 6.256 | 1,376,668 | -0.08(-1.21%) |
Sep 07, 2011 | 6.254 | 6.346 | 6.245 | 6.332 | 927,580 | +0.17(+2.70%) |
Sep 06, 2011 | 6.059 | 6.189 | 6.032 | 6.166 | 1,595,499 | +0.04(+0.72%) |
Sep 02, 2011 | 6.131 | 6.175 | 6.092 | 6.122 | 1,618,328 | -0.06(-1.01%) |
Sep 01, 2011 | 6.138 | 6.247 | 6.025 | 6.184 | 1,517,921 | -0.03(-0.45%) |
Aug 31, 2011 | 6.166 | 6.245 | 6.131 | 6.212 | 1,917,909 | +0.13(+2.17%) |
Aug 30, 2011 | 6.062 | 6.115 | 6.046 | 6.080 | 2,077,587 | +0.01(+0.19%) |
Aug 29, 2011 | 6.013 | 6.069 | 5.965 | 6.069 | 2,752,201 | +0.21(+3.51%) |
Aug 26, 2011 | 5.830 | 5.895 | 5.685 | 5.863 | 2,567,312 | -0.05(-0.90%) |
Aug 25, 2011 | 6.016 | 6.018 | 5.851 | 5.916 | 2,084,896 | -0.15(-2.40%) |
Aug 24, 2011 | 6.057 | 6.117 | 6.013 | 6.062 | 1,151,740 | -0.12(-1.98%) |
Aug 23, 2011 | 6.018 | 6.184 | 6.018 | 6.184 | 707,928 | +0.22(+3.64%) |
Aug 22, 2011 | 6.131 | 6.164 | 5.955 | 5.967 | 1,064,238 | +0.02(+0.35%) |
Aug 19, 2011 | 5.932 | 6.039 | 5.907 | 5.946 | 1,017,239 | -0.07(-1.15%) |
Aug 18, 2011 | 6.085 | 6.085 | 5.938 | 6.016 | 1,311,162 | -0.28(-4.52%) |
Aug 17, 2011 | 6.323 | 6.346 | 6.215 | 6.300 | 1,615,437 | +0.02(+0.29%) |
Aug 16, 2011 | 6.189 | 6.282 | 6.182 | 6.282 | 2,239,823 | -0.12(-1.84%) |
Aug 15, 2011 | 6.363 | 6.400 | 6.323 | 6.400 | 1,288,652 | +0.09(+1.43%) |
Aug 12, 2011 | 6.252 | 6.309 | 6.219 | 6.309 | 1,076,776 | +0.01(+0.22%) |
Aug 11, 2011 | 6.101 | 6.381 | 6.101 | 6.295 | 1,342,281 | +0.23(+3.78%) |
Aug 10, 2011 | 6.159 | 6.184 | 6.046 | 6.066 | 1,438,639 | -0.20(-3.14%) |
Aug 09, 2011 | 6.182 | 6.270 | 6.046 | 6.263 | 1,937,186 | +0.31(+5.17%) |
Aug 08, 2011 | 6.182 | 6.235 | 5.955 | 5.955 | 3,297,249 | -0.46(-7.11%) |
Aug 05, 2011 | 6.485 | 6.504 | 6.309 | 6.411 | 2,003,311 | -0.01(-0.18%) |
Aug 04, 2011 | 6.589 | 6.613 | 6.423 | 6.423 | 2,153,164 | -0.31(-4.54%) |
Aug 03, 2011 | 6.742 | 6.793 | 6.666 | 6.728 | 2,215,546 | -0.04(-0.55%) |
Aug 02, 2011 | 6.851 | 6.878 | 6.765 | 6.765 | 699,038 | -0.17(-2.44%) |
Aug 01, 2011 | 6.913 | 6.941 | 6.832 | 6.934 | 742,782 | +0.04(+0.57%) |
Jul 29, 2011 | 6.883 | 6.909 | 6.839 | 6.895 | 853,421 | +0.00(+0.07%) |
Jul 28, 2011 | 6.865 | 6.906 | 6.831 | 6.890 | 998,619 | +0.03(+0.44%) |
Jul 27, 2011 | 6.950 | 6.962 | 6.844 | 6.860 | 1,253,993 | -0.13(-1.89%) |
Jul 26, 2011 | 6.964 | 6.997 | 6.933 | 6.992 | 1,082,957 | -0.01(-0.10%) |
Jul 25, 2011 | 7.022 | 7.064 | 6.994 | 6.999 | 906,315 | -0.03(-0.40%) |
Jul 22, 2011 | 6.957 | 7.034 | 6.955 | 7.027 | 1,293,165 | +0.04(+0.60%) |
Jul 21, 2011 | 7.008 | 7.010 | 6.941 | 6.985 | 679,579 | +0.00(+0.00%) |
Jul 20, 2011 | 6.971 | 6.985 | 6.916 | 6.985 | 941,964 | -0.02(-0.30%) |
Jul 19, 2011 | 6.955 | 7.027 | 6.955 | 7.006 | 930,567 | +0.11(+1.58%) |
Jul 18, 2011 | 6.890 | 6.920 | 6.855 | 6.897 | 861,296 | -0.06(-0.86%) |
Jul 15, 2011 | 6.941 | 6.962 | 6.899 | 6.957 | 650,932 | +0.05(+0.70%) |
Jul 14, 2011 | 6.916 | 6.978 | 6.883 | 6.909 | 971,152 | -0.01(-0.10%) |
Jul 13, 2011 | 6.881 | 6.932 | 6.802 | 6.916 | 2,541,137 | +0.08(+1.15%) |
Jul 12, 2011 | 6.751 | 6.876 | 6.751 | 6.837 | 1,155,647 | -0.04(-0.54%) |
Jul 11, 2011 | 6.895 | 6.918 | 6.860 | 6.874 | 786,492 | -0.13(-1.88%) |
Jul 08, 2011 | 7.045 | 7.045 | 6.942 | 7.006 | 751,111 | -0.11(-1.56%) |
Jul 07, 2011 | 7.057 | 7.149 | 7.057 | 7.117 | 1,084,236 | +0.15(+2.09%) |
Jul 06, 2011 | 6.943 | 6.973 | 6.902 | 6.971 | 1,297,214 | -0.05(-0.66%) |
Jul 05, 2011 | 6.990 | 7.017 | 6.978 | 7.017 | 718,941 | -0.00(-0.03%) |
Jul 01, 2011 | 7.017 | 7.022 | 6.943 | 7.020 | 349,864 | +0.01(+0.13%) |
Jun 30, 2011 | 6.948 | 7.013 | 6.946 | 7.010 | 1,201,453 | +0.08(+1.13%) |
Jun 29, 2011 | 6.927 | 6.941 | 6.874 | 6.932 | 699,703 | +0.05(+0.67%) |
Jun 28, 2011 | 6.784 | 6.897 | 6.784 | 6.885 | 1,127,142 | +0.13(+1.88%) |
Jun 27, 2011 | 6.733 | 6.813 | 6.719 | 6.758 | 1,127,319 | +0.09(+1.35%) |
Jun 24, 2011 | 6.700 | 6.724 | 6.666 | 6.668 | 499,467 | +0.06(+0.88%) |
Jun 23, 2011 | 6.481 | 6.622 | 6.481 | 6.610 | 839,659 | +0.05(+0.81%) |
Jun 22, 2011 | 6.571 | 6.589 | 6.518 | 6.557 | 788,338 | -0.06(-0.94%) |
Jun 21, 2011 | 6.564 | 6.631 | 6.534 | 6.619 | 1,563,908 | +0.08(+1.20%) |
Jun 20, 2011 | 6.520 | 6.543 | 6.474 | 6.541 | 2,252,664 | -0.10(-1.46%) |
Jun 17, 2011 | 6.680 | 6.690 | 6.631 | 6.638 | 891,434 | -0.03(-0.45%) |
Jun 16, 2011 | 6.691 | 6.740 | 6.654 | 6.668 | 1,051,539 | -0.06(-0.96%) |
Jun 15, 2011 | 6.781 | 6.816 | 6.666 | 6.733 | 1,730,423 | -0.18(-2.55%) |
Jun 14, 2011 | 6.816 | 6.909 | 6.816 | 6.909 | 862,424 | +0.13(+1.88%) |
Jun 13, 2011 | 6.809 | 6.862 | 6.781 | 6.781 | 736,204 | -0.03(-0.41%) |
Jun 10, 2011 | 6.881 | 6.881 | 6.788 | 6.809 | 784,841 | -0.10(-1.51%) |
Jun 09, 2011 | 6.860 | 6.936 | 6.855 | 6.913 | 329,477 | +0.03(+0.50%) |
Jun 08, 2011 | 6.883 | 6.906 | 6.846 | 6.879 | 929,002 | -0.01(-0.13%) |
Jun 07, 2011 | 6.876 | 6.932 | 6.876 | 6.888 | 621,542 | +0.10(+1.43%) |
Jun 06, 2011 | 6.844 | 6.883 | 6.791 | 6.791 | 622,890 | -0.07(-1.01%) |
Jun 03, 2011 | 6.788 | 6.888 | 6.788 | 6.860 | 533,210 | +0.19(+2.88%) |
May 24, 2011 | 6.643 | 6.673 | 6.615 | 6.668 | 841,029 | +0.03(+0.45%) |
May 23, 2011 | 6.659 | 6.659 | 6.599 | 6.638 | 1,011,252 | -0.12(-1.71%) |
May 20, 2011 | 6.793 | 6.816 | 6.721 | 6.754 | 782,550 | -0.02(-0.34%) |
May 19, 2011 | 6.828 | 6.828 | 6.751 | 6.777 | 444,420 | -0.03(-0.44%) |
May 18, 2011 | 6.761 | 6.816 | 6.724 | 6.807 | 581,549 | +0.01(+0.17%) |
May 17, 2011 | 6.733 | 6.795 | 6.689 | 6.795 | 1,557,970 | -0.02(-0.27%) |
May 16, 2011 | 6.837 | 6.895 | 6.788 | 6.814 | 616,290 | -0.06(-0.84%) |
May 13, 2011 | 6.904 | 6.934 | 6.781 | 6.872 | 685,739 | -0.03(-0.44%) |
May 12, 2011 | 6.872 | 6.904 | 6.802 | 6.902 | 922,839 | +0.00(+0.00%) |
May 11, 2011 | 6.999 | 6.999 | 6.899 | 6.902 | 1,097,268 | -0.09(-1.32%) |
May 10, 2011 | 6.955 | 6.994 | 6.941 | 6.994 | 555,153 | +0.03(+0.40%) |
May 09, 2011 | 6.999 | 7.013 | 6.920 | 6.966 | 631,422 | +0.02(+0.33%) |
May 06, 2011 | 7.057 | 7.057 | 6.943 | 6.943 | 1,004,207 | +0.04(+0.64%) |
May 05, 2011 | 6.860 | 6.913 | 6.825 | 6.899 | 1,605,716 | -0.05(-0.67%) |
May 04, 2011 | 7.015 | 7.031 | 6.946 | 6.946 | 1,180,197 | -0.10(-1.38%) |
May 03, 2011 | 7.075 | 7.075 | 6.969 | 7.043 | 2,009,059 | -0.17(-2.31%) |