Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.190 | 7.231 | 7.170 | 7.211 | 320,667 | +0.02(+0.28%) |
Apr 27, 2012 | 7.170 | 7.194 | 7.154 | 7.190 | 148,022 | +0.01(+0.11%) |
Apr 26, 2012 | 7.130 | 7.182 | 7.101 | 7.182 | 137,008 | +0.05(+0.74%) |
Apr 25, 2012 | 7.134 | 7.142 | 7.097 | 7.130 | 245,881 | +0.04(+0.57%) |
Apr 24, 2012 | 7.061 | 7.089 | 7.053 | 7.089 | 166,432 | +0.05(+0.69%) |
Apr 23, 2012 | 7.036 | 7.044 | 6.992 | 7.040 | 284,594 | -0.03(-0.46%) |
Apr 20, 2012 | 7.040 | 7.073 | 7.040 | 7.073 | 191,287 | +0.05(+0.75%) |
Apr 19, 2012 | 7.032 | 7.042 | 6.951 | 7.020 | 223,891 | -0.03(-0.46%) |
Apr 18, 2012 | 7.061 | 7.069 | 7.004 | 7.053 | 162,662 | -0.01(-0.17%) |
Apr 17, 2012 | 7.000 | 7.069 | 6.988 | 7.065 | 211,515 | +0.09(+1.34%) |
Apr 16, 2012 | 6.996 | 7.044 | 6.967 | 6.971 | 234,751 | -0.01(-0.17%) |
Apr 13, 2012 | 7.040 | 7.065 | 6.984 | 6.984 | 151,955 | -0.05(-0.75%) |
Apr 12, 2012 | 7.020 | 7.040 | 7.004 | 7.036 | 347,845 | +0.02(+0.23%) |
Apr 11, 2012 | 7.032 | 7.065 | 6.992 | 7.020 | 250,268 | +0.04(+0.52%) |
Apr 10, 2012 | 7.061 | 7.061 | 6.943 | 6.984 | 319,194 | -0.05(-0.64%) |
Apr 09, 2012 | 7.053 | 7.061 | 7.013 | 7.029 | 276,410 | -0.06(-0.91%) |
Apr 05, 2012 | 7.109 | 7.126 | 7.085 | 7.093 | 348,097 | -0.03(-0.40%) |
Apr 04, 2012 | 7.122 | 7.166 | 7.105 | 7.122 | 290,994 | -0.02(-0.34%) |
Apr 03, 2012 | 7.170 | 7.174 | 7.130 | 7.146 | 205,784 | -0.02(-0.34%) |
Apr 02, 2012 | 7.101 | 7.198 | 7.101 | 7.170 | 339,465 | +0.03(+0.40%) |
Mar 30, 2012 | 7.162 | 7.170 | 7.134 | 7.142 | 257,329 | +0.00(+0.00%) |
Mar 29, 2012 | 7.134 | 7.142 | 7.097 | 7.142 | 219,637 | -0.00(-0.06%) |
Mar 28, 2012 | 7.170 | 7.186 | 7.138 | 7.146 | 146,421 | -0.04(-0.56%) |
Mar 27, 2012 | 7.194 | 7.198 | 7.166 | 7.186 | 288,543 | +0.02(+0.22%) |
Mar 26, 2012 | 7.154 | 7.174 | 7.150 | 7.170 | 261,932 | +0.05(+0.74%) |
Mar 23, 2012 | 7.109 | 7.126 | 7.085 | 7.117 | 178,568 | +0.00(+0.06%) |
Mar 22, 2012 | 7.117 | 7.130 | 7.081 | 7.113 | 180,290 | -0.01(-0.17%) |
Mar 21, 2012 | 7.150 | 7.166 | 7.113 | 7.126 | 184,749 | +0.00(+0.00%) |
Mar 20, 2012 | 7.126 | 7.154 | 7.118 | 7.126 | 133,248 | -0.04(-0.51%) |
Mar 19, 2012 | 7.150 | 7.174 | 7.117 | 7.162 | 187,654 | +0.01(+0.11%) |
Mar 16, 2012 | 7.202 | 7.202 | 7.150 | 7.154 | 257,083 | -0.05(-0.67%) |
Mar 15, 2012 | 7.226 | 7.234 | 7.178 | 7.202 | 157,286 | -0.01(-0.17%) |
Mar 14, 2012 | 7.230 | 7.250 | 7.206 | 7.214 | 249,761 | -0.03(-0.44%) |
Mar 13, 2012 | 7.190 | 7.246 | 7.190 | 7.246 | 277,680 | +0.06(+0.78%) |
Mar 12, 2012 | 7.150 | 7.206 | 7.150 | 7.190 | 228,592 | +0.02(+0.34%) |
Mar 09, 2012 | 7.134 | 7.198 | 7.134 | 7.166 | 198,944 | +0.02(+0.23%) |
Mar 08, 2012 | 7.126 | 7.150 | 7.126 | 7.150 | 209,806 | +0.04(+0.62%) |
Mar 07, 2012 | 7.042 | 7.106 | 7.038 | 7.106 | 193,019 | +0.06(+0.91%) |
Mar 06, 2012 | 7.050 | 7.078 | 7.014 | 7.042 | 236,520 | -0.08(-1.07%) |
Mar 05, 2012 | 7.142 | 7.150 | 7.082 | 7.118 | 466,402 | -0.04(-0.57%) |
Mar 02, 2012 | 7.218 | 7.222 | 7.142 | 7.158 | 364,748 | -0.08(-1.05%) |
Mar 01, 2012 | 7.238 | 7.255 | 7.210 | 7.234 | 241,476 | +0.03(+0.45%) |
Feb 29, 2012 | 7.230 | 7.242 | 7.190 | 7.202 | 239,649 | -0.01(-0.17%) |
Feb 28, 2012 | 7.238 | 7.238 | 7.194 | 7.214 | 286,387 | -0.01(-0.17%) |
Feb 27, 2012 | 7.210 | 7.238 | 7.178 | 7.226 | 447,307 | -0.02(-0.22%) |
Feb 24, 2012 | 7.186 | 7.254 | 7.178 | 7.242 | 240,954 | +0.07(+1.01%) |
Feb 23, 2012 | 7.146 | 7.174 | 7.142 | 7.170 | 219,070 | +0.03(+0.45%) |
Feb 22, 2012 | 7.158 | 7.190 | 7.114 | 7.138 | 505,991 | -0.00(-0.06%) |
Feb 21, 2012 | 7.170 | 7.206 | 7.118 | 7.142 | 308,514 | -0.04(-0.56%) |
Feb 17, 2012 | 7.154 | 7.194 | 7.138 | 7.182 | 264,897 | +0.03(+0.39%) |
Feb 16, 2012 | 7.150 | 7.166 | 7.134 | 7.154 | 285,454 | +0.03(+0.39%) |
Feb 15, 2012 | 7.166 | 7.178 | 7.106 | 7.126 | 241,780 | -0.01(-0.17%) |
Feb 14, 2012 | 7.146 | 7.166 | 7.102 | 7.138 | 163,325 | +0.02(+0.23%) |
Feb 13, 2012 | 7.182 | 7.190 | 7.107 | 7.122 | 224,085 | -0.03(-0.39%) |
Feb 10, 2012 | 7.214 | 7.214 | 7.118 | 7.150 | 327,015 | -0.09(-1.22%) |
Feb 09, 2012 | 7.178 | 7.238 | 7.170 | 7.238 | 371,686 | +0.05(+0.66%) |
Feb 08, 2012 | 7.095 | 7.191 | 7.095 | 7.191 | 413,870 | +0.09(+1.23%) |
Feb 07, 2012 | 7.175 | 7.183 | 7.083 | 7.103 | 765,616 | -0.08(-1.16%) |
Feb 06, 2012 | 7.219 | 7.270 | 7.175 | 7.187 | 336,743 | -0.06(-0.88%) |
Feb 03, 2012 | 7.163 | 7.278 | 7.163 | 7.251 | 396,063 | +0.10(+1.34%) |
Feb 02, 2012 | 7.127 | 7.167 | 7.123 | 7.155 | 178,539 | +0.01(+0.11%) |
Feb 01, 2012 | 7.067 | 7.148 | 7.059 | 7.147 | 296,040 | +0.10(+1.41%) |
Jan 31, 2012 | 7.143 | 7.155 | 7.047 | 7.047 | 359,281 | -0.08(-1.12%) |
Jan 30, 2012 | 7.055 | 7.143 | 7.055 | 7.127 | 405,473 | +0.06(+0.79%) |
Jan 27, 2012 | 7.067 | 7.087 | 7.043 | 7.071 | 168,258 | -0.04(-0.50%) |
Jan 26, 2012 | 7.063 | 7.107 | 7.031 | 7.107 | 214,131 | +0.05(+0.73%) |
Jan 25, 2012 | 7.055 | 7.071 | 6.991 | 7.055 | 384,128 | +0.02(+0.34%) |
Jan 24, 2012 | 7.059 | 7.059 | 7.019 | 7.031 | 223,835 | -0.03(-0.40%) |
Jan 23, 2012 | 7.023 | 7.143 | 7.004 | 7.059 | 306,223 | +0.06(+0.85%) |
Jan 20, 2012 | 6.983 | 7.011 | 6.952 | 6.999 | 154,319 | +0.03(+0.40%) |
Jan 19, 2012 | 6.976 | 6.979 | 6.944 | 6.972 | 269,209 | +0.04(+0.52%) |
Jan 18, 2012 | 6.932 | 6.954 | 6.916 | 6.936 | 295,717 | -0.02(-0.23%) |
Jan 17, 2012 | 7.007 | 7.039 | 6.948 | 6.952 | 301,931 | -0.04(-0.63%) |
Jan 13, 2012 | 6.972 | 7.023 | 6.960 | 6.995 | 287,127 | +0.00(+0.00%) |
Jan 12, 2012 | 7.035 | 7.035 | 6.976 | 6.995 | 240,937 | -0.02(-0.23%) |
Jan 11, 2012 | 7.015 | 7.031 | 6.995 | 7.011 | 268,409 | -0.03(-0.40%) |
Jan 10, 2012 | 7.036 | 7.068 | 7.016 | 7.040 | 234,950 | +0.02(+0.28%) |
Jan 09, 2012 | 6.973 | 7.032 | 6.957 | 7.020 | 208,504 | +0.06(+0.85%) |
Jan 06, 2012 | 6.905 | 6.980 | 6.893 | 6.961 | 266,343 | +0.09(+1.27%) |
Jan 05, 2012 | 6.873 | 6.917 | 6.842 | 6.873 | 331,479 | +0.02(+0.35%) |
Jan 04, 2012 | 6.774 | 6.889 | 6.774 | 6.850 | 523,547 | -0.02(-0.35%) |
Dec 30, 2011 | 6.925 | 6.929 | 6.862 | 6.873 | 238,194 | -0.01(-0.17%) |
Dec 29, 2011 | 6.889 | 6.889 | 6.846 | 6.885 | 227,770 | +0.02(+0.35%) |
Dec 28, 2011 | 6.885 | 6.913 | 6.854 | 6.862 | 147,584 | -0.05(-0.69%) |
Dec 27, 2011 | 6.838 | 6.913 | 6.838 | 6.909 | 187,174 | +0.06(+0.81%) |
Dec 23, 2011 | 6.858 | 6.885 | 6.834 | 6.854 | 244,057 | +0.11(+1.59%) |
Dec 21, 2011 | 6.739 | 6.758 | 6.695 | 6.747 | 161,436 | +0.02(+0.24%) |
Dec 20, 2011 | 6.739 | 6.747 | 6.707 | 6.731 | 186,508 | +0.09(+1.37%) |
Dec 19, 2011 | 6.659 | 6.727 | 6.580 | 6.640 | 195,802 | -0.01(-0.18%) |
Dec 16, 2011 | 6.651 | 6.727 | 6.620 | 6.651 | 204,006 | +0.00(+0.00%) |
Dec 15, 2011 | 6.691 | 6.719 | 6.628 | 6.651 | 222,593 | +0.02(+0.24%) |
Dec 14, 2011 | 6.659 | 6.683 | 6.620 | 6.636 | 150,467 | -0.08(-1.24%) |
Dec 13, 2011 | 6.739 | 6.802 | 6.671 | 6.719 | 328,724 | -0.04(-0.53%) |
Dec 12, 2011 | 6.727 | 6.766 | 6.695 | 6.754 | 242,316 | +0.00(+0.06%) |
Dec 09, 2011 | 6.715 | 6.770 | 6.679 | 6.751 | 204,518 | +0.03(+0.47%) |
Dec 08, 2011 | 6.715 | 6.758 | 6.667 | 6.719 | 164,325 | -0.08(-1.23%) |
Dec 07, 2011 | 6.657 | 6.803 | 6.653 | 6.803 | 237,610 | +0.10(+1.53%) |
Dec 06, 2011 | 6.677 | 6.728 | 6.649 | 6.700 | 284,983 | -0.02(-0.29%) |
Dec 05, 2011 | 6.720 | 6.759 | 6.688 | 6.720 | 201,175 | +0.03(+0.41%) |
Dec 02, 2011 | 6.779 | 6.793 | 6.669 | 6.692 | 292,496 | -0.11(-1.62%) |
Dec 01, 2011 | 6.625 | 6.803 | 6.586 | 6.803 | 268,062 | +0.19(+2.92%) |
Nov 30, 2011 | 6.645 | 6.704 | 6.546 | 6.610 | 323,522 | +0.09(+1.45%) |
Nov 29, 2011 | 6.546 | 6.586 | 6.458 | 6.515 | 309,447 | -0.02(-0.30%) |
Nov 28, 2011 | 6.574 | 6.613 | 6.503 | 6.535 | 228,299 | +0.09(+1.47%) |
Nov 25, 2011 | 6.365 | 6.479 | 6.365 | 6.440 | 86,038 | +0.07(+1.05%) |
Nov 23, 2011 | 6.401 | 6.401 | 6.349 | 6.373 | 282,789 | -0.10(-1.52%) |
Nov 22, 2011 | 6.468 | 6.507 | 6.436 | 6.472 | 214,057 | -0.00(-0.06%) |
Nov 21, 2011 | 6.523 | 6.523 | 6.409 | 6.476 | 217,201 | -0.10(-1.50%) |
Nov 18, 2011 | 6.625 | 6.625 | 6.523 | 6.574 | 277,161 | +0.00(+0.00%) |
Nov 17, 2011 | 6.673 | 6.673 | 6.531 | 6.574 | 245,171 | -0.08(-1.18%) |
Nov 16, 2011 | 6.700 | 6.763 | 6.637 | 6.653 | 347,747 | -0.11(-1.69%) |
Nov 15, 2011 | 6.554 | 6.775 | 6.542 | 6.767 | 319,947 | +0.17(+2.63%) |
Nov 14, 2011 | 6.677 | 6.677 | 6.570 | 6.594 | 189,354 | -0.09(-1.36%) |
Nov 11, 2011 | 6.673 | 6.724 | 6.649 | 6.684 | 272,325 | +0.07(+1.13%) |
Nov 10, 2011 | 6.598 | 6.617 | 6.539 | 6.610 | 270,501 | +0.02(+0.24%) |
Nov 09, 2011 | 6.476 | 6.606 | 6.456 | 6.594 | 290,619 | -0.03(-0.43%) |
Nov 08, 2011 | 6.512 | 6.626 | 6.497 | 6.622 | 294,953 | +0.11(+1.68%) |
Nov 07, 2011 | 6.426 | 6.520 | 6.426 | 6.512 | 220,288 | +0.04(+0.67%) |
Nov 04, 2011 | 6.414 | 6.469 | 6.403 | 6.469 | 295,890 | +0.00(+0.00%) |
Nov 03, 2011 | 6.450 | 6.512 | 6.434 | 6.469 | 338,102 | +0.07(+1.04%) |
Nov 02, 2011 | 6.379 | 6.477 | 6.367 | 6.403 | 246,746 | +0.05(+0.74%) |
Nov 01, 2011 | 6.332 | 6.410 | 6.305 | 6.356 | 347,570 | -0.16(-2.52%) |
Oct 31, 2011 | 6.567 | 6.606 | 6.520 | 6.520 | 293,812 | -0.11(-1.65%) |
Oct 28, 2011 | 6.602 | 6.649 | 6.579 | 6.630 | 251,973 | -0.03(-0.39%) |
Oct 27, 2011 | 6.567 | 6.704 | 6.567 | 6.655 | 254,602 | +0.13(+2.02%) |
Oct 26, 2011 | 6.477 | 6.532 | 6.450 | 6.524 | 206,382 | +0.07(+1.15%) |
Oct 25, 2011 | 6.485 | 6.504 | 6.434 | 6.450 | 360,533 | -0.07(-1.14%) |
Oct 24, 2011 | 6.528 | 6.534 | 6.481 | 6.524 | 202,684 | +0.00(+0.06%) |
Oct 21, 2011 | 6.528 | 6.573 | 6.489 | 6.520 | 297,939 | +0.09(+1.34%) |
Oct 20, 2011 | 6.426 | 6.461 | 6.395 | 6.434 | 173,888 | +0.01(+0.12%) |
Oct 19, 2011 | 6.379 | 6.457 | 6.359 | 6.426 | 248,520 | +0.06(+0.99%) |
Oct 18, 2011 | 6.261 | 6.379 | 6.226 | 6.363 | 186,031 | +0.12(+1.88%) |
Oct 17, 2011 | 6.191 | 6.269 | 6.191 | 6.246 | 247,088 | +0.03(+0.50%) |
Oct 14, 2011 | 6.250 | 6.250 | 6.191 | 6.214 | 165,551 | +0.06(+0.98%) |
Oct 13, 2011 | 6.136 | 6.163 | 6.073 | 6.154 | 203,212 | +0.02(+0.30%) |
Oct 12, 2011 | 6.113 | 6.171 | 6.109 | 6.136 | 177,183 | +0.03(+0.51%) |
Oct 11, 2011 | 6.089 | 6.128 | 6.085 | 6.105 | 288,864 | -0.02(-0.39%) |
Oct 10, 2011 | 6.067 | 6.183 | 6.067 | 6.129 | 276,260 | +0.11(+1.81%) |
Oct 07, 2011 | 6.024 | 6.070 | 6.004 | 6.020 | 218,550 | +0.00(+0.00%) |
Oct 06, 2011 | 5.872 | 6.020 | 5.848 | 6.020 | 269,526 | +0.16(+2.66%) |
Oct 05, 2011 | 5.848 | 5.886 | 5.806 | 5.864 | 409,606 | +0.02(+0.39%) |
Oct 04, 2011 | 5.934 | 5.938 | 5.739 | 5.841 | 551,193 | -0.12(-1.95%) |
Oct 03, 2011 | 6.051 | 6.086 | 5.950 | 5.957 | 376,505 | -0.13(-2.11%) |
Sep 30, 2011 | 6.109 | 6.183 | 6.059 | 6.086 | 343,562 | -0.06(-0.95%) |
Sep 29, 2011 | 6.152 | 6.211 | 6.090 | 6.144 | 174,108 | +0.05(+0.90%) |
Sep 28, 2011 | 6.176 | 6.246 | 6.090 | 6.090 | 211,524 | -0.05(-0.82%) |
Sep 27, 2011 | 6.117 | 6.226 | 6.086 | 6.141 | 446,621 | +0.11(+1.74%) |
Sep 26, 2011 | 6.043 | 6.074 | 6.020 | 6.035 | 450,004 | +0.00(+0.00%) |
Sep 23, 2011 | 6.067 | 6.094 | 6.008 | 6.035 | 247,751 | -0.00(-0.06%) |
Sep 22, 2011 | 6.168 | 6.172 | 6.000 | 6.039 | 225,510 | -0.17(-2.76%) |
Sep 21, 2011 | 6.339 | 6.362 | 6.211 | 6.211 | 223,350 | -0.11(-1.66%) |
Sep 20, 2011 | 6.397 | 6.444 | 6.304 | 6.316 | 231,317 | -0.02(-0.37%) |
Sep 19, 2011 | 6.390 | 6.401 | 6.285 | 6.339 | 204,171 | -0.11(-1.69%) |
Sep 16, 2011 | 6.503 | 6.503 | 6.403 | 6.448 | 199,746 | -0.00(-0.06%) |
Sep 15, 2011 | 6.421 | 6.464 | 6.394 | 6.452 | 211,686 | +0.07(+1.16%) |
Sep 14, 2011 | 6.362 | 6.409 | 6.343 | 6.378 | 187,023 | +0.02(+0.37%) |
Sep 13, 2011 | 6.324 | 6.355 | 6.285 | 6.355 | 138,626 | +0.05(+0.74%) |
Sep 12, 2011 | 6.257 | 6.339 | 6.214 | 6.308 | 300,124 | -0.05(-0.74%) |
Sep 09, 2011 | 6.339 | 6.366 | 6.257 | 6.355 | 379,776 | -0.02(-0.37%) |
Sep 08, 2011 | 6.491 | 6.526 | 6.370 | 6.378 | 197,429 | -0.12(-1.87%) |
Sep 07, 2011 | 6.406 | 6.542 | 6.406 | 6.499 | 267,950 | +0.12(+1.88%) |
Sep 06, 2011 | 6.271 | 6.390 | 6.248 | 6.379 | 199,282 | -0.00(-0.06%) |
Sep 02, 2011 | 6.472 | 6.472 | 6.360 | 6.383 | 168,201 | -0.16(-2.43%) |
Sep 01, 2011 | 6.484 | 6.619 | 6.437 | 6.542 | 286,415 | +0.09(+1.32%) |
Aug 31, 2011 | 6.526 | 6.577 | 6.449 | 6.457 | 327,594 | -0.01(-0.12%) |
Aug 30, 2011 | 6.461 | 6.472 | 6.411 | 6.464 | 227,463 | -0.02(-0.24%) |
Aug 29, 2011 | 6.314 | 6.480 | 6.314 | 6.480 | 252,258 | +0.20(+3.21%) |
Aug 26, 2011 | 6.201 | 6.290 | 6.124 | 6.279 | 275,868 | +0.05(+0.81%) |
Aug 25, 2011 | 6.283 | 6.368 | 6.174 | 6.228 | 335,057 | -0.04(-0.68%) |
Aug 24, 2011 | 6.209 | 6.290 | 6.151 | 6.271 | 243,333 | +0.05(+0.75%) |
Aug 23, 2011 | 5.981 | 6.224 | 5.935 | 6.224 | 290,037 | +0.31(+5.30%) |
Aug 22, 2011 | 6.097 | 6.097 | 5.845 | 5.911 | 359,932 | -0.04(-0.65%) |
Aug 19, 2011 | 6.023 | 6.077 | 5.946 | 5.950 | 295,664 | -0.12(-1.91%) |
Aug 18, 2011 | 6.074 | 6.093 | 5.954 | 6.066 | 469,474 | -0.08(-1.32%) |
Aug 17, 2011 | 6.244 | 6.298 | 6.132 | 6.147 | 474,331 | -0.08(-1.31%) |
Aug 16, 2011 | 6.224 | 6.271 | 6.209 | 6.228 | 386,019 | -0.02(-0.37%) |
Aug 15, 2011 | 6.039 | 6.271 | 6.023 | 6.252 | 606,622 | +0.27(+4.53%) |
Aug 12, 2011 | 6.043 | 6.070 | 5.961 | 5.981 | 252,514 | +0.03(+0.52%) |
Aug 11, 2011 | 5.686 | 5.991 | 5.656 | 5.950 | 499,994 | +0.30(+5.35%) |
Aug 10, 2011 | 5.632 | 5.799 | 5.551 | 5.648 | 396,533 | +0.03(+0.62%) |
Aug 09, 2011 | 6.124 | 5.613 | 5.117 | 5.613 | 576,508 | +0.24(+4.53%) |
Aug 08, 2011 | 6.081 | 6.104 | 5.285 | 5.370 | 1,060,929 | -0.66(-10.91%) |
Aug 05, 2011 | 6.158 | 6.211 | 5.862 | 6.027 | 667,217 | -0.12(-2.00%) |
Aug 04, 2011 | 6.188 | 6.234 | 6.123 | 6.150 | 754,512 | -0.11(-1.72%) |
Aug 03, 2011 | 6.204 | 6.265 | 6.131 | 6.257 | 394,211 | +0.07(+1.19%) |
Aug 02, 2011 | 6.211 | 6.277 | 6.173 | 6.184 | 236,925 | -0.08(-1.30%) |
Aug 01, 2011 | 6.273 | 6.292 | 6.215 | 6.265 | 315,460 | +0.05(+0.87%) |
Jul 29, 2011 | 6.207 | 6.234 | 6.150 | 6.211 | 361,544 | -0.05(-0.86%) |
Jul 28, 2011 | 6.257 | 6.283 | 6.204 | 6.265 | 352,493 | +0.03(+0.43%) |
Jul 27, 2011 | 6.338 | 6.338 | 6.227 | 6.238 | 294,800 | -0.11(-1.76%) |
Jul 26, 2011 | 6.369 | 6.373 | 6.323 | 6.350 | 279,016 | -0.03(-0.54%) |
Jul 25, 2011 | 6.392 | 6.429 | 6.361 | 6.384 | 279,872 | -0.04(-0.60%) |
Jul 22, 2011 | 6.396 | 6.427 | 6.396 | 6.423 | 273,175 | +0.03(+0.54%) |
Jul 21, 2011 | 6.357 | 6.396 | 6.338 | 6.388 | 288,897 | +0.08(+1.22%) |
Jul 20, 2011 | 6.319 | 6.327 | 6.281 | 6.311 | 348,889 | +0.00(+0.06%) |
Jul 19, 2011 | 6.300 | 6.319 | 6.257 | 6.307 | 211,007 | +0.04(+0.61%) |
Jul 18, 2011 | 6.300 | 6.304 | 6.223 | 6.269 | 271,798 | -0.04(-0.67%) |
Jul 15, 2011 | 6.304 | 6.319 | 6.261 | 6.311 | 258,884 | +0.01(+0.18%) |
Jul 14, 2011 | 6.354 | 6.354 | 6.269 | 6.300 | 263,499 | -0.04(-0.67%) |
Jul 13, 2011 | 6.361 | 6.392 | 6.323 | 6.342 | 225,829 | +0.00(+0.00%) |
Jul 12, 2011 | 6.330 | 6.361 | 6.315 | 6.342 | 256,594 | +0.01(+0.12%) |
Jul 11, 2011 | 6.373 | 6.373 | 6.307 | 6.334 | 361,403 | -0.06(-0.96%) |
Jul 08, 2011 | 6.396 | 6.404 | 6.342 | 6.396 | 252,905 | -0.03(-0.48%) |
Jul 07, 2011 | 6.457 | 6.457 | 6.400 | 6.427 | 277,876 | +0.06(+0.90%) |
Jul 06, 2011 | 6.350 | 6.373 | 6.335 | 6.370 | 269,821 | +0.03(+0.46%) |
Jul 05, 2011 | 6.358 | 6.373 | 6.312 | 6.340 | 326,027 | -0.01(-0.22%) |
Jul 01, 2011 | 6.278 | 6.358 | 6.278 | 6.354 | 274,686 | +0.06(+0.91%) |
Jun 30, 2011 | 6.301 | 6.301 | 6.266 | 6.297 | 266,803 | +0.02(+0.30%) |
Jun 29, 2011 | 6.255 | 6.282 | 6.213 | 6.278 | 283,469 | +0.02(+0.31%) |
Jun 28, 2011 | 6.205 | 6.259 | 6.182 | 6.259 | 217,446 | +0.06(+1.05%) |
Jun 27, 2011 | 6.133 | 6.194 | 6.129 | 6.194 | 172,261 | +0.07(+1.12%) |
Jun 24, 2011 | 6.152 | 6.182 | 6.092 | 6.125 | 192,824 | -0.03(-0.50%) |
Jun 23, 2011 | 6.133 | 6.159 | 6.068 | 6.156 | 293,053 | -0.01(-0.12%) |
Jun 22, 2011 | 6.152 | 6.198 | 6.152 | 6.163 | 158,743 | +0.00(+0.00%) |
Jun 21, 2011 | 6.140 | 6.178 | 6.136 | 6.163 | 151,010 | +0.05(+0.81%) |
Jun 20, 2011 | 6.097 | 6.114 | 6.091 | 6.114 | 137,748 | +0.05(+0.76%) |
Jun 17, 2011 | 6.052 | 6.098 | 6.052 | 6.068 | 162,679 | +0.04(+0.66%) |
Jun 16, 2011 | 5.991 | 6.041 | 5.991 | 6.028 | 128,486 | +0.03(+0.48%) |
Jun 15, 2011 | 6.121 | 6.121 | 5.972 | 5.999 | 487,343 | -0.16(-2.61%) |
Jun 14, 2011 | 6.083 | 6.159 | 6.083 | 6.159 | 239,640 | +0.08(+1.38%) |
Jun 13, 2011 | 6.087 | 6.102 | 6.045 | 6.075 | 310,792 | -0.03(-0.56%) |
Jun 10, 2011 | 6.148 | 6.148 | 6.087 | 6.110 | 206,888 | -0.04(-0.68%) |
Jun 09, 2011 | 6.129 | 6.167 | 6.129 | 6.152 | 242,492 | +0.04(+0.63%) |
Jun 08, 2011 | 6.098 | 6.125 | 6.075 | 6.113 | 294,691 | -0.01(-0.19%) |
Jun 07, 2011 | 6.037 | 6.151 | 6.037 | 6.125 | 265,857 | +0.02(+0.25%) |
Jun 06, 2011 | 6.204 | 6.208 | 6.098 | 6.109 | 276,441 | -0.09(-1.41%) |
Jun 03, 2011 | 6.242 | 6.242 | 6.193 | 6.197 | 222,249 | -0.09(-1.45%) |
May 24, 2011 | 6.288 | 6.307 | 6.265 | 6.288 | 220,109 | +0.01(+0.18%) |
May 23, 2011 | 6.265 | 6.276 | 6.235 | 6.276 | 253,852 | -0.01(-0.18%) |
May 20, 2011 | 6.295 | 6.307 | 6.257 | 6.288 | 239,579 | +0.01(+0.12%) |
May 19, 2011 | 6.276 | 6.293 | 6.261 | 6.280 | 189,449 | +0.00(+0.00%) |
May 18, 2011 | 6.235 | 6.280 | 6.231 | 6.280 | 179,097 | +0.07(+1.08%) |
May 17, 2011 | 6.220 | 6.231 | 6.197 | 6.213 | 287,771 | -0.01(-0.16%) |
May 16, 2011 | 6.250 | 6.272 | 6.208 | 6.223 | 180,971 | -0.00(-0.06%) |
May 13, 2011 | 6.288 | 6.311 | 6.227 | 6.227 | 310,128 | -0.05(-0.73%) |
May 12, 2011 | 6.212 | 6.280 | 6.204 | 6.273 | 224,376 | +0.05(+0.79%) |
May 11, 2011 | 6.242 | 6.257 | 6.182 | 6.223 | 300,621 | -0.05(-0.73%) |
May 10, 2011 | 6.242 | 6.273 | 6.212 | 6.269 | 256,608 | +0.07(+1.11%) |
May 09, 2011 | 6.113 | 6.211 | 6.106 | 6.200 | 257,891 | +0.06(+1.05%) |
May 06, 2011 | 6.159 | 6.193 | 6.121 | 6.136 | 154,624 | +0.05(+0.87%) |
May 05, 2011 | 6.132 | 6.189 | 6.079 | 6.083 | 366,457 | -0.10(-1.59%) |
May 04, 2011 | 6.181 | 6.234 | 6.166 | 6.181 | 359,154 | -0.03(-0.43%) |
May 03, 2011 | 6.196 | 6.230 | 6.162 | 6.208 | 221,033 | -0.01(-0.12%) |