Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.174 | 7.215 | 7.169 | 7.210 | 67,034 | +0.03(+0.36%) |
May 30, 2012 | 7.158 | 7.189 | 7.133 | 7.184 | 86,034 | +0.02(+0.22%) |
May 29, 2012 | 7.102 | 7.200 | 7.102 | 7.169 | 116,557 | +0.06(+0.87%) |
May 25, 2012 | 7.107 | 7.112 | 7.099 | 7.107 | 38,773 | +0.01(+0.15%) |
May 24, 2012 | 7.133 | 7.133 | 7.097 | 7.097 | 210,213 | -0.03(-0.43%) |
May 23, 2012 | 7.117 | 7.133 | 7.091 | 7.127 | 37,464 | +0.02(+0.22%) |
May 22, 2012 | 7.076 | 7.158 | 7.071 | 7.112 | 134,507 | +0.06(+0.80%) |
May 21, 2012 | 7.071 | 7.107 | 7.055 | 7.055 | 50,746 | -0.01(-0.07%) |
May 18, 2012 | 7.148 | 7.158 | 7.061 | 7.061 | 58,865 | -0.05(-0.72%) |
May 17, 2012 | 7.143 | 7.158 | 7.107 | 7.112 | 98,318 | +0.01(+0.15%) |
May 16, 2012 | 7.117 | 7.153 | 7.061 | 7.102 | 87,652 | -0.03(-0.43%) |
May 15, 2012 | 7.133 | 7.153 | 7.112 | 7.133 | 28,596 | +0.02(+0.22%) |
May 14, 2012 | 7.122 | 7.143 | 7.086 | 7.117 | 75,958 | -0.02(-0.29%) |
May 11, 2012 | 7.107 | 7.169 | 7.107 | 7.138 | 62,768 | +0.03(+0.36%) |
May 10, 2012 | 7.055 | 7.133 | 7.055 | 7.112 | 62,509 | +0.05(+0.73%) |
May 09, 2012 | 7.091 | 7.107 | 7.050 | 7.061 | 103,413 | -0.03(-0.44%) |
May 08, 2012 | 7.127 | 7.133 | 7.081 | 7.091 | 120,013 | -0.06(-0.80%) |
May 07, 2012 | 7.144 | 7.155 | 7.103 | 7.149 | 78,000 | +0.04(+0.50%) |
May 04, 2012 | 7.169 | 7.169 | 7.041 | 7.113 | 70,243 | +0.04(+0.51%) |
May 03, 2012 | 7.060 | 7.108 | 7.052 | 7.077 | 56,191 | +0.02(+0.29%) |
May 02, 2012 | 7.077 | 7.105 | 7.031 | 7.057 | 93,067 | -0.03(-0.36%) |
May 01, 2012 | 7.128 | 7.144 | 7.072 | 7.082 | 77,470 | -0.02(-0.29%) |
Apr 30, 2012 | 7.118 | 7.169 | 7.067 | 7.103 | 63,583 | -0.01(-0.14%) |
Apr 27, 2012 | 7.098 | 7.118 | 7.062 | 7.113 | 62,075 | -0.01(-0.07%) |
Apr 26, 2012 | 7.077 | 7.128 | 7.051 | 7.118 | 72,122 | +0.03(+0.43%) |
Apr 25, 2012 | 7.006 | 7.093 | 7.006 | 7.087 | 189,189 | +0.10(+1.39%) |
Apr 24, 2012 | 6.965 | 7.057 | 6.954 | 6.990 | 143,659 | +0.05(+0.74%) |
Apr 23, 2012 | 6.924 | 6.970 | 6.913 | 6.939 | 79,078 | +0.02(+0.30%) |
Apr 20, 2012 | 6.918 | 6.933 | 6.908 | 6.918 | 58,841 | +0.00(+0.00%) |
Apr 19, 2012 | 6.934 | 6.949 | 6.913 | 6.918 | 83,337 | +0.01(+0.07%) |
Apr 18, 2012 | 6.939 | 6.975 | 6.908 | 6.913 | 177,999 | +0.02(+0.30%) |
Apr 17, 2012 | 6.929 | 6.949 | 6.878 | 6.893 | 149,034 | -0.05(-0.66%) |
Apr 16, 2012 | 6.949 | 6.975 | 6.924 | 6.939 | 101,632 | -0.05(-0.73%) |
Apr 13, 2012 | 6.898 | 6.998 | 6.893 | 6.990 | 109,503 | +0.09(+1.26%) |
Apr 12, 2012 | 6.929 | 6.935 | 6.847 | 6.903 | 169,474 | -0.05(-0.66%) |
Apr 11, 2012 | 6.939 | 6.965 | 6.924 | 6.949 | 101,882 | -0.03(-0.37%) |
Apr 10, 2012 | 6.959 | 7.006 | 6.929 | 6.975 | 94,106 | -0.02(-0.22%) |
Apr 09, 2012 | 6.918 | 6.990 | 6.918 | 6.990 | 107,935 | +0.02(+0.36%) |
Apr 05, 2012 | 6.915 | 7.021 | 6.915 | 6.965 | 77,964 | +0.03(+0.44%) |
Apr 04, 2012 | 6.864 | 7.001 | 6.864 | 6.935 | 157,666 | +0.07(+1.04%) |
Apr 03, 2012 | 6.930 | 6.965 | 6.864 | 6.864 | 122,849 | -0.07(-0.96%) |
Apr 02, 2012 | 6.930 | 6.935 | 6.859 | 6.930 | 201,744 | -0.01(-0.15%) |
Mar 30, 2012 | 6.940 | 6.976 | 6.930 | 6.940 | 62,660 | +0.02(+0.22%) |
Mar 29, 2012 | 7.037 | 7.037 | 6.915 | 6.925 | 110,727 | -0.10(-1.38%) |
Mar 28, 2012 | 6.981 | 7.021 | 6.920 | 7.021 | 91,056 | +0.07(+0.95%) |
Mar 27, 2012 | 6.904 | 6.955 | 6.848 | 6.955 | 91,034 | +0.06(+0.89%) |
Mar 26, 2012 | 6.894 | 6.960 | 6.894 | 6.894 | 141,685 | -0.04(-0.59%) |
Mar 23, 2012 | 6.950 | 6.950 | 6.894 | 6.935 | 148,080 | -0.02(-0.29%) |
Mar 22, 2012 | 7.021 | 7.042 | 6.920 | 6.955 | 122,454 | -0.05(-0.73%) |
Mar 21, 2012 | 7.042 | 7.077 | 6.960 | 7.006 | 185,769 | +0.00(+0.00%) |
Mar 20, 2012 | 7.006 | 7.027 | 6.864 | 7.006 | 146,815 | +0.14(+2.08%) |
Mar 19, 2012 | 6.899 | 7.006 | 6.767 | 6.864 | 282,959 | -0.05(-0.74%) |
Mar 16, 2012 | 6.843 | 6.925 | 6.670 | 6.915 | 286,877 | +0.05(+0.74%) |
Mar 15, 2012 | 6.996 | 6.996 | 6.843 | 6.864 | 280,898 | -0.16(-2.25%) |
Mar 14, 2012 | 7.123 | 7.123 | 7.011 | 7.021 | 174,969 | -0.11(-1.50%) |
Mar 13, 2012 | 6.965 | 7.164 | 6.965 | 7.128 | 188,636 | +0.15(+2.12%) |
Mar 12, 2012 | 6.935 | 6.991 | 6.935 | 6.981 | 82,342 | +0.03(+0.44%) |
Mar 09, 2012 | 7.042 | 7.042 | 6.940 | 6.950 | 77,642 | -0.04(-0.51%) |
Mar 08, 2012 | 7.032 | 7.072 | 6.976 | 6.986 | 88,463 | -0.04(-0.56%) |
Mar 07, 2012 | 6.904 | 7.061 | 6.904 | 7.025 | 206,416 | +0.15(+2.13%) |
Mar 06, 2012 | 7.096 | 7.131 | 6.823 | 6.878 | 550,224 | -0.28(-3.96%) |
Mar 05, 2012 | 7.111 | 7.182 | 7.110 | 7.162 | 174,148 | +0.05(+0.71%) |
Mar 02, 2012 | 7.071 | 7.147 | 7.071 | 7.111 | 102,567 | +0.01(+0.07%) |
Mar 01, 2012 | 7.056 | 7.121 | 7.046 | 7.106 | 141,989 | +0.04(+0.50%) |
Feb 29, 2012 | 7.046 | 7.086 | 7.046 | 7.071 | 78,535 | +0.00(+0.00%) |
Feb 28, 2012 | 7.000 | 7.081 | 7.000 | 7.071 | 183,080 | +0.04(+0.58%) |
Feb 27, 2012 | 6.985 | 7.030 | 6.944 | 7.030 | 226,167 | +0.04(+0.51%) |
Feb 24, 2012 | 6.959 | 6.995 | 6.959 | 6.995 | 141,464 | +0.03(+0.36%) |
Feb 23, 2012 | 6.970 | 6.985 | 6.959 | 6.970 | 92,675 | +0.00(+0.00%) |
Feb 22, 2012 | 6.944 | 6.995 | 6.944 | 6.970 | 115,258 | -0.01(-0.15%) |
Feb 21, 2012 | 6.737 | 6.990 | 6.737 | 6.980 | 172,382 | +0.24(+3.61%) |
Feb 17, 2012 | 6.818 | 6.847 | 6.580 | 6.737 | 490,280 | -0.15(-2.20%) |
Feb 16, 2012 | 7.010 | 7.020 | 6.853 | 6.889 | 292,775 | -0.11(-1.52%) |
Feb 15, 2012 | 7.066 | 7.066 | 6.995 | 6.995 | 142,345 | -0.06(-0.79%) |
Feb 14, 2012 | 7.091 | 7.119 | 6.999 | 7.051 | 173,966 | -0.05(-0.64%) |
Feb 13, 2012 | 7.121 | 7.126 | 7.046 | 7.096 | 136,064 | -0.01(-0.14%) |
Feb 10, 2012 | 7.111 | 7.142 | 7.086 | 7.106 | 88,917 | -0.01(-0.14%) |
Feb 09, 2012 | 7.040 | 7.192 | 7.040 | 7.116 | 191,592 | +0.07(+0.93%) |
Feb 08, 2012 | 7.005 | 7.066 | 7.000 | 7.051 | 150,127 | +0.06(+0.81%) |
Feb 07, 2012 | 6.933 | 7.000 | 6.923 | 6.994 | 224,771 | +0.05(+0.72%) |
Feb 06, 2012 | 6.958 | 6.994 | 6.908 | 6.943 | 165,940 | -0.04(-0.58%) |
Feb 03, 2012 | 6.994 | 7.039 | 6.979 | 6.984 | 215,795 | -0.05(-0.64%) |
Feb 02, 2012 | 7.029 | 7.049 | 6.994 | 7.029 | 177,281 | +0.00(+0.00%) |
Feb 01, 2012 | 7.124 | 7.195 | 7.019 | 7.029 | 213,233 | -0.08(-1.13%) |
Jan 31, 2012 | 6.963 | 7.129 | 6.963 | 7.109 | 233,375 | +0.12(+1.65%) |
Jan 30, 2012 | 6.923 | 6.994 | 6.918 | 6.994 | 149,189 | +0.05(+0.65%) |
Jan 27, 2012 | 6.948 | 6.948 | 6.898 | 6.948 | 168,408 | -0.01(-0.14%) |
Jan 26, 2012 | 6.747 | 7.009 | 6.747 | 6.958 | 262,381 | +0.22(+3.21%) |
Jan 25, 2012 | 6.631 | 6.792 | 6.631 | 6.742 | 230,852 | +0.12(+1.75%) |
Jan 24, 2012 | 6.616 | 6.697 | 6.611 | 6.626 | 135,835 | +0.01(+0.15%) |
Jan 23, 2012 | 6.536 | 6.616 | 6.531 | 6.616 | 152,965 | +0.08(+1.23%) |
Jan 20, 2012 | 6.465 | 6.536 | 6.455 | 6.536 | 130,671 | +0.05(+0.78%) |
Jan 19, 2012 | 6.536 | 6.541 | 6.475 | 6.485 | 122,350 | -0.06(-0.85%) |
Jan 18, 2012 | 6.541 | 6.571 | 6.506 | 6.541 | 167,580 | +0.00(+0.00%) |
Jan 17, 2012 | 6.501 | 6.551 | 6.490 | 6.541 | 250,630 | +0.06(+0.85%) |
Jan 13, 2012 | 6.465 | 6.506 | 6.455 | 6.485 | 116,514 | +0.04(+0.55%) |
Jan 12, 2012 | 6.410 | 6.485 | 6.410 | 6.450 | 116,649 | +0.02(+0.23%) |
Jan 11, 2012 | 6.445 | 6.500 | 6.410 | 6.435 | 123,751 | -0.02(-0.31%) |
Jan 10, 2012 | 6.480 | 6.501 | 6.435 | 6.455 | 153,752 | -0.02(-0.31%) |
Jan 09, 2012 | 6.445 | 6.516 | 6.435 | 6.475 | 199,889 | +0.04(+0.63%) |
Jan 06, 2012 | 6.445 | 6.485 | 6.430 | 6.435 | 74,230 | -0.01(-0.21%) |
Jan 05, 2012 | 6.319 | 6.499 | 6.319 | 6.449 | 178,202 | +0.13(+2.14%) |
Jan 04, 2012 | 6.369 | 6.389 | 6.304 | 6.314 | 109,179 | -0.06(-0.94%) |
Dec 30, 2011 | 6.284 | 6.374 | 6.284 | 6.374 | 142,274 | +0.09(+1.43%) |
Dec 29, 2011 | 6.384 | 6.389 | 6.239 | 6.284 | 161,147 | -0.11(-1.64%) |
Dec 28, 2011 | 6.349 | 6.394 | 6.329 | 6.389 | 104,208 | +0.01(+0.24%) |
Dec 27, 2011 | 6.334 | 6.394 | 6.309 | 6.374 | 126,081 | +0.04(+0.63%) |
Dec 23, 2011 | 6.299 | 6.339 | 6.279 | 6.334 | 129,574 | +0.05(+0.88%) |
Dec 21, 2011 | 6.259 | 6.284 | 6.254 | 6.279 | 114,634 | +0.01(+0.08%) |
Dec 20, 2011 | 6.239 | 6.299 | 6.219 | 6.274 | 70,933 | +0.06(+1.05%) |
Dec 19, 2011 | 6.259 | 6.294 | 6.209 | 6.209 | 86,239 | -0.02(-0.40%) |
Dec 16, 2011 | 6.209 | 6.254 | 6.174 | 6.234 | 141,062 | +0.07(+1.14%) |
Dec 15, 2011 | 6.374 | 6.374 | 6.164 | 6.164 | 296,496 | -0.16(-2.53%) |
Dec 14, 2011 | 6.274 | 6.339 | 6.204 | 6.324 | 174,039 | +0.06(+0.96%) |
Dec 13, 2011 | 6.244 | 6.274 | 6.164 | 6.264 | 179,076 | +0.05(+0.80%) |
Dec 12, 2011 | 6.104 | 6.244 | 6.099 | 6.214 | 241,948 | +0.11(+1.89%) |
Dec 09, 2011 | 6.094 | 6.159 | 6.094 | 6.099 | 92,030 | -0.00(-0.08%) |
Dec 08, 2011 | 6.159 | 6.179 | 6.097 | 6.104 | 87,237 | -0.07(-1.19%) |
Dec 07, 2011 | 6.118 | 6.178 | 6.113 | 6.178 | 148,743 | +0.08(+1.39%) |
Dec 06, 2011 | 6.113 | 6.148 | 6.093 | 6.093 | 103,969 | -0.01(-0.24%) |
Dec 05, 2011 | 6.163 | 6.163 | 6.108 | 6.108 | 116,494 | -0.02(-0.40%) |
Dec 02, 2011 | 6.093 | 6.133 | 6.088 | 6.133 | 103,657 | +0.05(+0.82%) |
Dec 01, 2011 | 6.088 | 6.133 | 6.083 | 6.083 | 89,398 | -0.01(-0.16%) |
Nov 30, 2011 | 6.133 | 6.133 | 6.083 | 6.093 | 62,661 | -0.02(-0.41%) |
Nov 29, 2011 | 6.133 | 6.133 | 6.089 | 6.118 | 52,852 | +0.00(+0.08%) |
Nov 28, 2011 | 6.138 | 6.163 | 6.108 | 6.113 | 117,314 | -0.01(-0.24%) |
Nov 25, 2011 | 6.029 | 6.138 | 6.029 | 6.128 | 58,130 | +0.09(+1.48%) |
Nov 23, 2011 | 6.019 | 6.093 | 6.019 | 6.039 | 129,408 | -0.02(-0.33%) |
Nov 22, 2011 | 6.014 | 6.078 | 6.014 | 6.059 | 93,045 | +0.03(+0.49%) |
Nov 21, 2011 | 6.064 | 6.064 | 5.999 | 6.029 | 85,309 | -0.03(-0.57%) |
Nov 18, 2011 | 6.029 | 6.064 | 5.999 | 6.064 | 92,594 | +0.03(+0.58%) |
Nov 17, 2011 | 6.064 | 6.064 | 6.004 | 6.029 | 156,677 | -0.01(-0.25%) |
Nov 16, 2011 | 5.994 | 6.049 | 5.994 | 6.044 | 51,046 | +0.02(+0.41%) |
Nov 15, 2011 | 5.974 | 6.083 | 5.969 | 6.019 | 187,438 | +0.05(+0.83%) |
Nov 14, 2011 | 5.959 | 6.039 | 5.959 | 5.969 | 74,111 | -0.01(-0.17%) |
Nov 11, 2011 | 5.920 | 5.984 | 5.920 | 5.979 | 32,534 | +0.03(+0.58%) |
Nov 10, 2011 | 6.034 | 6.034 | 5.910 | 5.944 | 173,624 | -0.08(-1.32%) |
Nov 09, 2011 | 5.994 | 6.078 | 5.994 | 6.024 | 107,745 | -0.01(-0.16%) |
Nov 08, 2011 | 6.024 | 6.039 | 5.974 | 6.034 | 100,526 | +0.05(+0.77%) |
Nov 07, 2011 | 5.988 | 6.017 | 5.958 | 5.988 | 184,420 | -0.03(-0.49%) |
Nov 04, 2011 | 6.022 | 6.047 | 6.017 | 6.017 | 118,696 | -0.03(-0.49%) |
Nov 03, 2011 | 5.973 | 6.047 | 5.958 | 6.047 | 54,795 | +0.07(+1.16%) |
Nov 02, 2011 | 6.012 | 6.012 | 5.968 | 5.978 | 76,921 | -0.01(-0.25%) |
Nov 01, 2011 | 5.968 | 5.993 | 5.943 | 5.993 | 94,393 | +0.01(+0.16%) |
Oct 31, 2011 | 5.958 | 5.993 | 5.934 | 5.983 | 133,985 | +0.04(+0.66%) |
Oct 28, 2011 | 5.919 | 5.953 | 5.919 | 5.943 | 61,354 | +0.00(+0.08%) |
Oct 27, 2011 | 5.943 | 5.943 | 5.919 | 5.939 | 83,439 | -0.00(-0.08%) |
Oct 26, 2011 | 5.850 | 5.983 | 5.845 | 5.943 | 213,762 | +0.06(+1.09%) |
Oct 25, 2011 | 5.825 | 5.894 | 5.825 | 5.879 | 71,090 | +0.02(+0.34%) |
Oct 24, 2011 | 5.756 | 5.865 | 5.756 | 5.860 | 74,898 | +0.08(+1.45%) |
Oct 21, 2011 | 5.741 | 5.791 | 5.697 | 5.776 | 170,735 | +0.07(+1.30%) |
Oct 20, 2011 | 5.717 | 5.761 | 5.677 | 5.702 | 152,170 | -0.02(-0.34%) |
Oct 19, 2011 | 5.721 | 5.746 | 5.712 | 5.721 | 223,769 | -0.03(-0.60%) |
Oct 18, 2011 | 5.761 | 5.800 | 5.717 | 5.756 | 142,255 | +0.03(+0.60%) |
Oct 17, 2011 | 5.756 | 5.781 | 5.707 | 5.721 | 119,526 | +0.01(+0.26%) |
Oct 14, 2011 | 5.643 | 5.766 | 5.643 | 5.707 | 134,575 | +0.06(+1.14%) |
Oct 13, 2011 | 5.677 | 5.730 | 5.583 | 5.643 | 285,858 | -0.03(-0.52%) |
Oct 12, 2011 | 5.820 | 5.825 | 5.652 | 5.672 | 367,306 | -0.15(-2.54%) |
Oct 11, 2011 | 5.924 | 5.929 | 5.820 | 5.820 | 146,454 | -0.07(-1.26%) |
Oct 10, 2011 | 5.939 | 5.953 | 5.850 | 5.894 | 284,761 | -0.05(-0.83%) |
Oct 07, 2011 | 5.929 | 5.973 | 5.894 | 5.943 | 86,069 | +0.01(+0.17%) |
Oct 06, 2011 | 5.948 | 5.988 | 5.929 | 5.934 | 98,256 | -0.09(-1.53%) |
Oct 05, 2011 | 5.987 | 6.026 | 5.938 | 6.026 | 109,333 | +0.02(+0.41%) |
Oct 04, 2011 | 5.982 | 6.031 | 5.874 | 6.002 | 265,686 | -0.01(-0.16%) |
Oct 03, 2011 | 6.002 | 6.031 | 5.962 | 6.011 | 220,177 | +0.04(+0.74%) |
Sep 30, 2011 | 5.972 | 5.997 | 5.953 | 5.967 | 97,388 | -0.00(-0.00%) |
Sep 29, 2011 | 5.992 | 5.992 | 5.967 | 5.967 | 40,228 | +0.00(+0.05%) |
Sep 28, 2011 | 5.972 | 5.992 | 5.948 | 5.964 | 68,112 | -0.03(-0.46%) |
Sep 27, 2011 | 5.928 | 6.031 | 5.928 | 5.992 | 101,869 | +0.09(+1.49%) |
Sep 26, 2011 | 5.904 | 5.943 | 5.889 | 5.904 | 81,529 | -0.00(-0.08%) |
Sep 23, 2011 | 5.923 | 5.957 | 5.908 | 5.908 | 149,211 | -0.05(-0.90%) |
Sep 22, 2011 | 5.957 | 5.997 | 5.918 | 5.962 | 90,161 | +0.01(+0.25%) |
Sep 21, 2011 | 5.972 | 5.977 | 5.938 | 5.948 | 78,818 | -0.04(-0.65%) |
Sep 20, 2011 | 5.957 | 5.987 | 5.938 | 5.987 | 77,389 | +0.04(+0.66%) |
Sep 19, 2011 | 5.982 | 6.011 | 5.908 | 5.948 | 159,937 | -0.04(-0.65%) |
Sep 16, 2011 | 5.972 | 5.999 | 5.948 | 5.987 | 77,124 | -0.02(-0.33%) |
Sep 15, 2011 | 5.948 | 6.006 | 5.899 | 6.006 | 95,586 | +0.03(+0.49%) |
Sep 14, 2011 | 5.977 | 6.006 | 5.957 | 5.977 | 82,084 | -0.01(-0.16%) |
Sep 13, 2011 | 5.884 | 5.987 | 5.884 | 5.987 | 129,516 | +0.08(+1.41%) |
Sep 12, 2011 | 5.835 | 5.904 | 5.825 | 5.904 | 114,281 | +0.03(+0.50%) |
Sep 09, 2011 | 5.835 | 5.874 | 5.810 | 5.874 | 142,571 | +0.01(+0.17%) |
Sep 08, 2011 | 5.850 | 5.913 | 5.850 | 5.864 | 68,614 | +0.02(+0.27%) |
Sep 07, 2011 | 5.863 | 5.892 | 5.839 | 5.848 | 99,554 | +0.01(+0.17%) |
Sep 06, 2011 | 5.790 | 5.863 | 5.786 | 5.839 | 75,425 | -0.00(-0.08%) |
Sep 02, 2011 | 5.805 | 5.848 | 5.780 | 5.844 | 84,158 | +0.02(+0.42%) |
Sep 01, 2011 | 5.790 | 5.819 | 5.785 | 5.819 | 59,883 | +0.02(+0.42%) |
Aug 31, 2011 | 5.790 | 5.810 | 5.761 | 5.795 | 120,813 | +0.00(+0.08%) |
Aug 30, 2011 | 5.746 | 5.795 | 5.746 | 5.790 | 73,781 | +0.06(+1.02%) |
Aug 29, 2011 | 5.805 | 5.819 | 5.722 | 5.732 | 188,566 | -0.06(-1.09%) |
Aug 26, 2011 | 5.771 | 5.834 | 5.746 | 5.795 | 69,524 | +0.00(+0.08%) |
Aug 25, 2011 | 5.727 | 5.790 | 5.727 | 5.790 | 39,456 | +0.05(+0.85%) |
Aug 24, 2011 | 5.771 | 5.775 | 5.717 | 5.741 | 201,753 | -0.05(-0.84%) |
Aug 23, 2011 | 5.814 | 5.829 | 5.785 | 5.790 | 76,588 | -0.01(-0.17%) |
Aug 22, 2011 | 5.819 | 5.834 | 5.741 | 5.800 | 75,659 | +0.00(+0.00%) |
Aug 19, 2011 | 5.737 | 5.834 | 5.732 | 5.800 | 43,830 | +0.02(+0.34%) |
Aug 18, 2011 | 5.810 | 5.853 | 5.777 | 5.780 | 99,221 | -0.05(-0.83%) |
Aug 17, 2011 | 5.824 | 5.863 | 5.820 | 5.829 | 85,415 | +0.05(+0.84%) |
Aug 16, 2011 | 5.771 | 5.805 | 5.761 | 5.780 | 37,592 | +0.00(+0.08%) |
Aug 15, 2011 | 5.771 | 5.819 | 5.771 | 5.775 | 126,165 | -0.00(-0.08%) |
Aug 12, 2011 | 5.751 | 5.848 | 5.702 | 5.780 | 84,464 | +0.07(+1.19%) |
Aug 11, 2011 | 5.707 | 5.756 | 5.659 | 5.712 | 65,695 | -0.03(-0.51%) |
Aug 10, 2011 | 5.610 | 5.863 | 5.566 | 5.741 | 126,173 | +0.12(+2.16%) |
Aug 09, 2011 | 5.702 | 5.620 | 5.454 | 5.620 | 353,136 | +0.15(+2.67%) |
Aug 08, 2011 | 5.702 | 5.766 | 5.333 | 5.474 | 504,836 | -0.37(-6.31%) |
Aug 05, 2011 | 5.794 | 5.881 | 5.678 | 5.842 | 236,549 | +0.01(+0.25%) |
Aug 04, 2011 | 5.944 | 5.944 | 5.823 | 5.828 | 256,779 | -0.13(-2.19%) |
Aug 03, 2011 | 5.871 | 5.958 | 5.857 | 5.958 | 73,938 | +0.10(+1.65%) |
Aug 02, 2011 | 5.770 | 5.862 | 5.770 | 5.862 | 68,719 | +0.05(+0.92%) |
Aug 01, 2011 | 5.707 | 5.808 | 5.707 | 5.808 | 81,723 | +0.16(+2.81%) |
Jul 29, 2011 | 5.644 | 5.717 | 5.635 | 5.649 | 163,678 | -0.01(-0.26%) |
Jul 28, 2011 | 5.664 | 5.784 | 5.654 | 5.664 | 166,079 | -0.03(-0.59%) |
Jul 27, 2011 | 5.799 | 5.799 | 5.664 | 5.697 | 229,563 | -0.10(-1.75%) |
Jul 26, 2011 | 5.838 | 5.842 | 5.780 | 5.799 | 194,801 | -0.04(-0.74%) |
Jul 25, 2011 | 5.876 | 5.876 | 5.804 | 5.842 | 89,007 | -0.04(-0.66%) |
Jul 22, 2011 | 5.862 | 5.891 | 5.857 | 5.881 | 156,547 | -0.02(-0.33%) |
Jul 21, 2011 | 5.842 | 5.939 | 5.842 | 5.900 | 149,234 | +0.05(+0.91%) |
Jul 20, 2011 | 5.784 | 5.866 | 5.784 | 5.847 | 89,152 | +0.06(+1.00%) |
Jul 19, 2011 | 5.775 | 5.842 | 5.775 | 5.789 | 166,476 | -0.01(-0.17%) |
Jul 18, 2011 | 5.886 | 5.886 | 5.780 | 5.799 | 102,423 | -0.08(-1.32%) |
Jul 15, 2011 | 5.881 | 5.939 | 5.871 | 5.876 | 82,797 | -0.01(-0.25%) |
Jul 14, 2011 | 5.929 | 5.954 | 5.886 | 5.891 | 93,243 | -0.06(-1.06%) |
Jul 13, 2011 | 5.963 | 5.983 | 5.910 | 5.954 | 172,011 | -0.02(-0.40%) |
Jul 12, 2011 | 5.929 | 5.987 | 5.915 | 5.978 | 108,016 | +0.05(+0.82%) |
Jul 11, 2011 | 5.983 | 5.983 | 5.915 | 5.929 | 113,833 | -0.03(-0.57%) |
Jul 08, 2011 | 5.900 | 5.968 | 5.900 | 5.963 | 69,365 | +0.03(+0.49%) |
Jul 07, 2011 | 5.983 | 5.987 | 5.915 | 5.934 | 143,059 | -0.04(-0.63%) |
Jul 06, 2011 | 5.924 | 5.981 | 5.924 | 5.972 | 129,659 | +0.04(+0.65%) |
Jul 05, 2011 | 5.900 | 5.933 | 5.880 | 5.933 | 112,404 | +0.08(+1.31%) |
Jul 01, 2011 | 5.818 | 5.914 | 5.818 | 5.856 | 147,966 | +0.04(+0.76%) |
Jun 30, 2011 | 5.818 | 5.856 | 5.808 | 5.812 | 56,306 | -0.02(-0.27%) |
Jun 29, 2011 | 5.842 | 5.861 | 5.818 | 5.828 | 100,632 | -0.03(-0.49%) |
Jun 28, 2011 | 5.818 | 5.856 | 5.818 | 5.856 | 128,148 | +0.04(+0.66%) |
Jun 27, 2011 | 5.823 | 5.832 | 5.794 | 5.818 | 42,467 | +0.00(+0.08%) |
Jun 24, 2011 | 5.780 | 5.823 | 5.780 | 5.813 | 70,184 | +0.02(+0.33%) |
Jun 23, 2011 | 5.789 | 5.804 | 5.756 | 5.794 | 45,282 | +0.01(+0.25%) |
Jun 22, 2011 | 5.760 | 5.784 | 5.760 | 5.780 | 103,398 | +0.02(+0.42%) |
Jun 21, 2011 | 5.808 | 5.828 | 5.746 | 5.756 | 121,036 | -0.06(-0.99%) |
Jun 20, 2011 | 5.804 | 5.813 | 5.789 | 5.813 | 38,905 | +0.05(+0.92%) |
Jun 17, 2011 | 5.717 | 5.760 | 5.712 | 5.760 | 58,618 | +0.05(+0.92%) |
Jun 16, 2011 | 5.693 | 5.736 | 5.679 | 5.708 | 102,554 | -0.01(-0.17%) |
Jun 15, 2011 | 5.703 | 5.727 | 5.703 | 5.717 | 44,442 | +0.02(+0.42%) |
Jun 14, 2011 | 5.732 | 5.760 | 5.688 | 5.693 | 90,757 | -0.02(-0.42%) |
Jun 13, 2011 | 5.722 | 5.756 | 5.688 | 5.717 | 122,274 | -0.01(-0.25%) |
Jun 10, 2011 | 5.756 | 5.776 | 5.717 | 5.732 | 56,452 | -0.03(-0.50%) |
Jun 09, 2011 | 5.794 | 5.804 | 5.760 | 5.760 | 61,649 | -0.03(-0.58%) |
Jun 08, 2011 | 5.876 | 5.881 | 5.775 | 5.794 | 112,412 | -0.07(-1.21%) |
Jun 07, 2011 | 5.827 | 5.874 | 5.812 | 5.865 | 120,178 | +0.02(+0.41%) |
Jun 06, 2011 | 5.769 | 5.841 | 5.760 | 5.841 | 117,882 | +0.06(+1.07%) |