Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.754 | 4.783 | 4.703 | 4.725 | 553,284 | -0.01(-0.30%) |
May 30, 2012 | 5.050 | 5.172 | 4.696 | 4.739 | 406,329 | -0.52(-9.88%) |
May 29, 2012 | 5.216 | 5.295 | 5.122 | 5.259 | 172,184 | +0.10(+1.96%) |
May 25, 2012 | 5.187 | 5.187 | 5.071 | 5.158 | 75,151 | -0.02(-0.42%) |
May 24, 2012 | 5.230 | 5.367 | 5.071 | 5.179 | 95,913 | -0.05(-0.97%) |
May 23, 2012 | 5.100 | 5.316 | 4.992 | 5.230 | 138,975 | +0.09(+1.68%) |
May 22, 2012 | 5.417 | 5.417 | 5.107 | 5.143 | 173,608 | -0.26(-4.81%) |
May 21, 2012 | 5.331 | 5.417 | 5.273 | 5.403 | 137,761 | +0.07(+1.35%) |
May 18, 2012 | 5.374 | 5.454 | 5.309 | 5.331 | 151,969 | -0.05(-0.94%) |
May 17, 2012 | 5.417 | 5.446 | 5.353 | 5.381 | 94,875 | -0.01(-0.13%) |
May 16, 2012 | 5.555 | 5.591 | 5.381 | 5.389 | 90,099 | -0.13(-2.35%) |
May 15, 2012 | 5.446 | 5.590 | 5.425 | 5.518 | 92,486 | +0.06(+1.19%) |
May 14, 2012 | 5.374 | 5.504 | 5.355 | 5.454 | 119,526 | +0.01(+0.27%) |
May 11, 2012 | 5.504 | 5.612 | 5.410 | 5.439 | 112,009 | -0.11(-1.95%) |
May 10, 2012 | 5.663 | 5.663 | 5.526 | 5.547 | 55,293 | -0.05(-0.90%) |
May 09, 2012 | 5.482 | 5.648 | 5.461 | 5.598 | 255,138 | +0.05(+0.91%) |
May 08, 2012 | 5.583 | 5.583 | 5.511 | 5.547 | 114,624 | -0.07(-1.28%) |
May 07, 2012 | 5.605 | 5.663 | 5.569 | 5.619 | 101,691 | +0.01(+0.13%) |
May 04, 2012 | 5.699 | 5.728 | 5.576 | 5.612 | 218,172 | -0.10(-1.77%) |
May 03, 2012 | 5.930 | 5.930 | 5.699 | 5.713 | 164,478 | -0.24(-4.00%) |
May 02, 2012 | 5.894 | 5.959 | 5.814 | 5.951 | 98,177 | +0.03(+0.49%) |
May 01, 2012 | 5.894 | 6.088 | 5.894 | 5.922 | 128,326 | +0.05(+0.86%) |
Apr 30, 2012 | 6.081 | 6.096 | 5.858 | 5.872 | 121,692 | -0.23(-3.78%) |
Apr 27, 2012 | 5.966 | 6.103 | 5.879 | 6.103 | 131,253 | +0.17(+2.92%) |
Apr 26, 2012 | 5.937 | 6.002 | 5.922 | 5.930 | 57,593 | -0.03(-0.48%) |
Apr 25, 2012 | 5.937 | 6.008 | 5.879 | 5.959 | 224,264 | +0.12(+2.10%) |
Apr 24, 2012 | 5.749 | 5.872 | 5.749 | 5.836 | 180,315 | +0.07(+1.25%) |
Apr 23, 2012 | 5.771 | 5.814 | 5.648 | 5.764 | 317,724 | -0.06(-1.11%) |
Apr 20, 2012 | 6.045 | 6.045 | 5.821 | 5.829 | 127,774 | +0.01(+0.12%) |
Apr 19, 2012 | 5.922 | 5.951 | 5.807 | 5.821 | 148,474 | -0.08(-1.34%) |
Apr 18, 2012 | 5.980 | 5.987 | 5.843 | 5.901 | 134,061 | -0.09(-1.45%) |
Apr 17, 2012 | 5.980 | 6.067 | 5.980 | 5.987 | 112,302 | +0.07(+1.22%) |
Apr 16, 2012 | 5.915 | 5.995 | 5.843 | 5.915 | 82,562 | +0.05(+0.86%) |
Apr 13, 2012 | 5.987 | 6.060 | 5.843 | 5.865 | 133,339 | -0.13(-2.17%) |
Apr 12, 2012 | 5.951 | 6.060 | 5.951 | 5.995 | 124,763 | +0.06(+1.10%) |
Apr 11, 2012 | 5.944 | 5.987 | 5.865 | 5.930 | 151,396 | +0.06(+0.98%) |
Apr 10, 2012 | 5.980 | 6.038 | 5.858 | 5.872 | 154,303 | -0.12(-1.93%) |
Apr 09, 2012 | 5.995 | 6.074 | 5.937 | 5.987 | 178,208 | -0.11(-1.78%) |
Apr 05, 2012 | 6.081 | 6.168 | 6.023 | 6.096 | 136,003 | -0.02(-0.35%) |
Apr 04, 2012 | 6.175 | 6.261 | 6.088 | 6.117 | 177,404 | -0.14(-2.30%) |
Apr 03, 2012 | 6.413 | 6.478 | 6.240 | 6.261 | 174,221 | -0.18(-2.80%) |
Apr 02, 2012 | 6.362 | 6.456 | 6.348 | 6.442 | 180,948 | +0.03(+0.45%) |
Mar 30, 2012 | 6.420 | 6.427 | 6.276 | 6.413 | 186,217 | +0.06(+0.91%) |
Mar 29, 2012 | 6.283 | 6.377 | 6.240 | 6.355 | 106,878 | +0.02(+0.34%) |
Mar 28, 2012 | 6.290 | 6.355 | 6.269 | 6.334 | 506,776 | +0.04(+0.57%) |
Mar 27, 2012 | 6.362 | 6.427 | 6.283 | 6.298 | 234,426 | -0.06(-1.02%) |
Mar 26, 2012 | 6.319 | 6.435 | 6.312 | 6.362 | 145,678 | +0.14(+2.32%) |
Mar 23, 2012 | 6.211 | 6.261 | 6.153 | 6.218 | 231,892 | -0.01(-0.23%) |
Mar 22, 2012 | 6.153 | 6.272 | 6.132 | 6.233 | 151,650 | +0.02(+0.35%) |
Mar 21, 2012 | 6.269 | 6.370 | 6.204 | 6.211 | 119,023 | -0.06(-0.92%) |
Mar 20, 2012 | 6.290 | 6.370 | 6.204 | 6.269 | 132,690 | -0.10(-1.59%) |
Mar 19, 2012 | 6.341 | 6.442 | 6.204 | 6.370 | 178,526 | +0.03(+0.46%) |
Mar 16, 2012 | 6.384 | 6.424 | 6.269 | 6.341 | 223,842 | -0.02(-0.34%) |
Mar 15, 2012 | 6.240 | 6.370 | 6.168 | 6.362 | 112,138 | +0.12(+1.97%) |
Mar 14, 2012 | 6.334 | 6.362 | 6.225 | 6.240 | 98,813 | -0.12(-1.82%) |
Mar 13, 2012 | 6.298 | 6.370 | 6.247 | 6.355 | 153,186 | +0.12(+1.85%) |
Mar 12, 2012 | 6.247 | 6.269 | 6.168 | 6.240 | 82,982 | -0.01(-0.12%) |
Mar 09, 2012 | 6.146 | 6.384 | 6.146 | 6.247 | 110,600 | +0.09(+1.41%) |
Mar 08, 2012 | 6.132 | 6.204 | 6.074 | 6.160 | 152,853 | +0.05(+0.83%) |
Mar 07, 2012 | 6.197 | 6.197 | 6.096 | 6.110 | 226,733 | -0.06(-0.94%) |
Mar 06, 2012 | 6.067 | 6.298 | 6.067 | 6.168 | 299,550 | +0.03(+0.47%) |
Mar 05, 2012 | 6.240 | 6.265 | 6.103 | 6.139 | 184,468 | -0.13(-2.07%) |
Mar 02, 2012 | 6.500 | 6.543 | 6.240 | 6.269 | 190,800 | -0.21(-3.23%) |
Mar 01, 2012 | 6.528 | 6.608 | 6.478 | 6.478 | 191,011 | -0.01(-0.22%) |
Feb 29, 2012 | 6.738 | 6.755 | 6.492 | 6.492 | 306,360 | -0.19(-2.81%) |
Feb 28, 2012 | 6.716 | 6.809 | 6.644 | 6.680 | 196,782 | +0.01(+0.11%) |
Feb 27, 2012 | 6.593 | 6.705 | 6.586 | 6.673 | 194,089 | +0.00(+0.00%) |
Feb 24, 2012 | 6.601 | 6.709 | 6.586 | 6.673 | 192,422 | +0.07(+1.09%) |
Feb 23, 2012 | 6.629 | 6.629 | 6.438 | 6.601 | 320,311 | -0.03(-0.44%) |
Feb 22, 2012 | 7.113 | 7.206 | 6.543 | 6.629 | 620,922 | -0.47(-6.61%) |
Feb 21, 2012 | 7.445 | 7.639 | 7.091 | 7.098 | 394,814 | -1.03(-12.69%) |
Feb 17, 2012 | 8.260 | 8.260 | 8.058 | 8.130 | 135,840 | -0.11(-1.31%) |
Feb 16, 2012 | 7.957 | 8.238 | 7.942 | 8.238 | 129,064 | +0.31(+3.91%) |
Feb 15, 2012 | 8.202 | 8.202 | 7.885 | 7.928 | 139,883 | -0.20(-2.48%) |
Feb 14, 2012 | 8.202 | 8.231 | 8.043 | 8.130 | 119,464 | -0.10(-1.23%) |
Feb 13, 2012 | 8.079 | 8.238 | 8.079 | 8.231 | 98,791 | +0.22(+2.70%) |
Feb 10, 2012 | 8.260 | 8.260 | 8.000 | 8.014 | 179,877 | -0.32(-3.89%) |
Feb 09, 2012 | 8.353 | 8.361 | 8.166 | 8.339 | 161,743 | -0.01(-0.09%) |
Feb 08, 2012 | 8.390 | 8.505 | 8.231 | 8.346 | 89,238 | -0.03(-0.34%) |
Feb 07, 2012 | 8.382 | 8.433 | 8.267 | 8.375 | 108,924 | -0.04(-0.43%) |
Feb 06, 2012 | 8.447 | 8.498 | 8.289 | 8.411 | 93,774 | -0.11(-1.27%) |
Feb 03, 2012 | 8.404 | 8.613 | 8.325 | 8.519 | 174,325 | +0.25(+3.05%) |
Feb 02, 2012 | 8.231 | 8.332 | 8.108 | 8.267 | 144,490 | +0.04(+0.53%) |
Feb 01, 2012 | 7.957 | 8.281 | 7.942 | 8.224 | 249,880 | +0.33(+4.20%) |
Jan 31, 2012 | 7.949 | 7.993 | 7.816 | 7.892 | 168,062 | -0.03(-0.36%) |
Jan 30, 2012 | 8.043 | 8.087 | 7.885 | 7.921 | 128,262 | -0.19(-2.40%) |
Jan 27, 2012 | 7.791 | 8.130 | 7.791 | 8.115 | 236,670 | +0.27(+3.50%) |
Jan 26, 2012 | 7.863 | 7.896 | 7.769 | 7.841 | 324,305 | +0.05(+0.65%) |
Jan 25, 2012 | 7.675 | 7.834 | 7.517 | 7.791 | 279,235 | +0.11(+1.41%) |
Jan 24, 2012 | 7.509 | 7.704 | 7.351 | 7.683 | 310,015 | +0.12(+1.62%) |
Jan 23, 2012 | 7.610 | 7.784 | 7.538 | 7.560 | 181,352 | -0.07(-0.95%) |
Jan 20, 2012 | 7.473 | 7.671 | 7.329 | 7.632 | 251,063 | +0.14(+1.83%) |
Jan 19, 2012 | 7.466 | 7.574 | 7.437 | 7.495 | 184,220 | +0.05(+0.68%) |
Jan 18, 2012 | 7.062 | 7.452 | 7.033 | 7.445 | 355,118 | +0.36(+5.09%) |
Jan 17, 2012 | 7.228 | 7.315 | 7.033 | 7.084 | 240,299 | -0.09(-1.21%) |
Jan 13, 2012 | 7.178 | 7.214 | 7.091 | 7.170 | 379,135 | -0.10(-1.39%) |
Jan 12, 2012 | 7.243 | 7.279 | 7.142 | 7.271 | 470,953 | +0.04(+0.60%) |
Jan 11, 2012 | 7.206 | 7.235 | 7.149 | 7.228 | 177,322 | -0.01(-0.10%) |
Jan 10, 2012 | 7.084 | 7.235 | 7.005 | 7.235 | 524,195 | +0.24(+3.40%) |
Jan 09, 2012 | 7.077 | 7.077 | 6.976 | 6.997 | 140,467 | -0.04(-0.61%) |
Jan 06, 2012 | 7.069 | 7.084 | 6.997 | 7.041 | 127,668 | -0.01(-0.20%) |
Jan 05, 2012 | 6.997 | 7.156 | 6.954 | 7.055 | 70,446 | +0.02(+0.31%) |
Jan 04, 2012 | 7.048 | 7.133 | 6.954 | 7.033 | 83,640 | +0.13(+1.88%) |
Dec 30, 2011 | 7.134 | 7.156 | 6.889 | 6.904 | 224,389 | -0.23(-3.24%) |
Dec 29, 2011 | 7.163 | 7.235 | 7.113 | 7.134 | 114,177 | -0.01(-0.10%) |
Dec 28, 2011 | 7.033 | 7.228 | 6.983 | 7.142 | 226,229 | +0.11(+1.54%) |
Dec 27, 2011 | 7.012 | 7.084 | 6.925 | 7.033 | 95,265 | +0.01(+0.10%) |
Dec 23, 2011 | 7.127 | 7.198 | 6.947 | 7.026 | 104,250 | -0.07(-1.02%) |
Dec 21, 2011 | 7.178 | 7.178 | 6.759 | 7.098 | 181,551 | -0.08(-1.11%) |
Dec 20, 2011 | 6.889 | 7.214 | 6.889 | 7.178 | 189,309 | +0.43(+6.30%) |
Dec 19, 2011 | 6.932 | 7.069 | 6.730 | 6.752 | 219,189 | -0.10(-1.47%) |
Dec 16, 2011 | 6.846 | 6.976 | 6.680 | 6.853 | 617,986 | +0.07(+1.06%) |
Dec 15, 2011 | 6.810 | 6.889 | 6.680 | 6.781 | 102,656 | +0.07(+1.08%) |
Dec 14, 2011 | 6.817 | 6.867 | 6.702 | 6.709 | 168,541 | -0.18(-2.62%) |
Dec 13, 2011 | 7.113 | 7.192 | 6.831 | 6.889 | 122,584 | -0.18(-2.55%) |
Dec 12, 2011 | 7.033 | 7.127 | 6.947 | 7.069 | 157,891 | -0.10(-1.41%) |
Dec 09, 2011 | 7.041 | 7.214 | 6.990 | 7.170 | 155,569 | +0.13(+1.84%) |
Dec 08, 2011 | 6.990 | 7.178 | 6.947 | 7.041 | 218,688 | -0.04(-0.61%) |
Dec 07, 2011 | 6.867 | 7.149 | 6.803 | 7.084 | 147,487 | +0.14(+1.97%) |
Dec 06, 2011 | 7.098 | 7.257 | 6.853 | 6.947 | 138,510 | +0.13(+1.90%) |
Dec 05, 2011 | 6.926 | 6.947 | 6.735 | 6.817 | 197,680 | +0.07(+1.01%) |
Dec 02, 2011 | 6.468 | 6.827 | 6.297 | 6.748 | 311,189 | +0.42(+6.71%) |
Dec 01, 2011 | 6.399 | 6.523 | 6.324 | 6.324 | 149,614 | -0.11(-1.70%) |
Nov 30, 2011 | 6.358 | 6.490 | 6.290 | 6.434 | 447,917 | +0.38(+6.33%) |
Nov 29, 2011 | 6.263 | 6.276 | 6.002 | 6.050 | 108,942 | -0.22(-3.49%) |
Nov 28, 2011 | 6.194 | 6.352 | 6.126 | 6.269 | 213,134 | +0.25(+4.21%) |
Nov 25, 2011 | 6.112 | 6.297 | 6.008 | 6.016 | 90,479 | -0.14(-2.22%) |
Nov 23, 2011 | 6.180 | 6.249 | 6.139 | 6.153 | 181,543 | -0.10(-1.53%) |
Nov 22, 2011 | 6.180 | 6.447 | 6.112 | 6.249 | 279,457 | -0.25(-3.79%) |
Nov 21, 2011 | 6.632 | 6.694 | 6.458 | 6.495 | 157,933 | -0.31(-4.62%) |
Nov 18, 2011 | 6.701 | 6.834 | 6.666 | 6.810 | 138,400 | +0.11(+1.63%) |
Nov 17, 2011 | 6.701 | 6.825 | 6.598 | 6.701 | 106,254 | +0.01(+0.10%) |
Nov 16, 2011 | 6.701 | 6.926 | 6.680 | 6.694 | 126,414 | -0.11(-1.61%) |
Nov 15, 2011 | 6.646 | 6.851 | 6.564 | 6.803 | 107,939 | +0.14(+2.05%) |
Nov 14, 2011 | 6.646 | 6.748 | 6.584 | 6.666 | 125,615 | -0.05(-0.71%) |
Nov 11, 2011 | 6.625 | 6.776 | 6.625 | 6.714 | 147,336 | +0.19(+2.94%) |
Nov 10, 2011 | 6.701 | 6.701 | 6.502 | 6.523 | 114,075 | -0.03(-0.52%) |
Nov 09, 2011 | 6.728 | 6.892 | 6.550 | 6.557 | 219,042 | -0.41(-5.89%) |
Nov 08, 2011 | 7.002 | 7.002 | 6.714 | 6.968 | 263,351 | +0.03(+0.39%) |
Nov 07, 2011 | 7.009 | 7.009 | 6.714 | 6.940 | 126,246 | -0.10(-1.36%) |
Nov 04, 2011 | 6.940 | 7.050 | 6.800 | 7.036 | 127,946 | -0.01(-0.19%) |
Nov 03, 2011 | 6.858 | 7.084 | 6.618 | 7.050 | 167,325 | +0.31(+4.57%) |
Nov 02, 2011 | 6.728 | 6.790 | 6.598 | 6.742 | 134,585 | +0.15(+2.28%) |
Nov 01, 2011 | 6.687 | 6.796 | 6.529 | 6.591 | 175,660 | -0.32(-4.65%) |
Oct 31, 2011 | 7.009 | 7.111 | 6.879 | 6.913 | 132,373 | -0.27(-3.81%) |
Oct 28, 2011 | 7.193 | 7.344 | 7.125 | 7.187 | 159,434 | -0.08(-1.04%) |
Oct 27, 2011 | 6.844 | 7.344 | 6.796 | 7.262 | 378,453 | +0.55(+8.16%) |
Oct 26, 2011 | 6.523 | 6.748 | 6.305 | 6.714 | 154,228 | +0.31(+4.81%) |
Oct 25, 2011 | 6.625 | 6.625 | 6.365 | 6.406 | 158,950 | -0.27(-4.10%) |
Oct 24, 2011 | 6.550 | 6.728 | 6.495 | 6.680 | 168,015 | +0.16(+2.52%) |
Oct 21, 2011 | 6.584 | 6.618 | 6.345 | 6.516 | 172,477 | +0.05(+0.85%) |
Oct 20, 2011 | 6.310 | 6.502 | 6.153 | 6.461 | 154,660 | +0.14(+2.16%) |
Oct 19, 2011 | 6.529 | 6.543 | 6.235 | 6.324 | 117,717 | -0.23(-3.55%) |
Oct 18, 2011 | 6.324 | 6.598 | 6.174 | 6.557 | 210,989 | +0.27(+4.36%) |
Oct 17, 2011 | 6.482 | 6.509 | 6.276 | 6.283 | 164,024 | -0.30(-4.57%) |
Oct 14, 2011 | 6.598 | 6.598 | 6.461 | 6.584 | 114,915 | +0.08(+1.26%) |
Oct 13, 2011 | 6.502 | 6.577 | 6.393 | 6.502 | 75,312 | -0.05(-0.84%) |
Oct 12, 2011 | 6.475 | 6.598 | 6.427 | 6.557 | 194,350 | +0.12(+1.91%) |
Oct 11, 2011 | 6.242 | 6.468 | 6.187 | 6.434 | 147,170 | +0.11(+1.73%) |
Oct 10, 2011 | 6.187 | 6.352 | 6.071 | 6.324 | 170,260 | +0.29(+4.88%) |
Oct 07, 2011 | 6.194 | 6.194 | 5.893 | 6.030 | 202,031 | -0.13(-2.11%) |
Oct 06, 2011 | 6.160 | 6.201 | 6.050 | 6.160 | 184,966 | +0.05(+0.90%) |
Oct 05, 2011 | 6.044 | 6.160 | 5.927 | 6.105 | 164,727 | +0.09(+1.48%) |
Oct 04, 2011 | 5.496 | 6.071 | 5.482 | 6.016 | 344,239 | +0.48(+8.65%) |
Oct 03, 2011 | 5.825 | 6.146 | 5.537 | 5.537 | 266,201 | -0.34(-5.71%) |
Sep 30, 2011 | 5.996 | 6.228 | 5.852 | 5.872 | 239,469 | -0.26(-4.24%) |
Sep 29, 2011 | 6.037 | 6.160 | 5.866 | 6.133 | 174,848 | +0.29(+4.92%) |
Sep 28, 2011 | 6.324 | 6.420 | 5.845 | 5.845 | 229,861 | -0.46(-7.27%) |
Sep 27, 2011 | 6.427 | 6.612 | 6.194 | 6.304 | 279,560 | +0.05(+0.88%) |
Sep 26, 2011 | 6.201 | 6.269 | 5.989 | 6.249 | 160,340 | +0.12(+1.90%) |
Sep 23, 2011 | 6.037 | 6.215 | 5.920 | 6.133 | 182,453 | +0.11(+1.82%) |
Sep 22, 2011 | 6.105 | 6.310 | 5.893 | 6.023 | 303,394 | -0.33(-5.17%) |
Sep 21, 2011 | 6.420 | 6.591 | 6.277 | 6.352 | 332,709 | -0.10(-1.49%) |
Sep 20, 2011 | 6.516 | 6.625 | 6.434 | 6.447 | 180,350 | -0.07(-1.05%) |
Sep 19, 2011 | 6.399 | 6.584 | 6.365 | 6.516 | 166,440 | +0.01(+0.11%) |
Sep 16, 2011 | 6.536 | 6.646 | 6.358 | 6.509 | 381,248 | +0.03(+0.42%) |
Sep 15, 2011 | 6.591 | 6.680 | 6.365 | 6.482 | 122,391 | -0.02(-0.32%) |
Sep 14, 2011 | 6.447 | 6.646 | 6.263 | 6.502 | 149,477 | +0.14(+2.15%) |
Sep 13, 2011 | 6.297 | 6.413 | 6.105 | 6.365 | 231,879 | +0.11(+1.75%) |
Sep 12, 2011 | 5.783 | 6.269 | 5.681 | 6.256 | 322,565 | +0.34(+5.79%) |
Sep 09, 2011 | 6.126 | 6.180 | 5.811 | 5.913 | 242,622 | -0.29(-4.74%) |
Sep 08, 2011 | 6.358 | 6.502 | 6.153 | 6.208 | 186,326 | -0.21(-3.20%) |
Sep 07, 2011 | 6.297 | 6.434 | 6.263 | 6.413 | 198,408 | +0.25(+4.00%) |
Sep 06, 2011 | 6.064 | 6.276 | 6.023 | 6.167 | 221,897 | -0.13(-2.07%) |
Sep 02, 2011 | 6.276 | 6.461 | 6.153 | 6.297 | 364,434 | -0.17(-2.65%) |
Sep 01, 2011 | 6.584 | 6.687 | 6.331 | 6.468 | 280,946 | -0.13(-1.97%) |
Aug 31, 2011 | 6.639 | 6.742 | 6.495 | 6.598 | 219,532 | +0.03(+0.42%) |
Aug 30, 2011 | 6.618 | 6.707 | 6.406 | 6.571 | 221,437 | -0.10(-1.44%) |
Aug 29, 2011 | 6.324 | 6.673 | 6.208 | 6.666 | 197,692 | +0.43(+6.92%) |
Aug 26, 2011 | 5.982 | 6.310 | 5.913 | 6.235 | 228,634 | +0.18(+3.05%) |
Aug 25, 2011 | 6.208 | 6.235 | 5.913 | 6.050 | 282,442 | -0.10(-1.56%) |
Aug 24, 2011 | 6.174 | 6.324 | 5.920 | 6.146 | 370,064 | -0.06(-0.99%) |
Aug 23, 2011 | 5.886 | 6.310 | 5.475 | 6.208 | 488,691 | +0.32(+5.47%) |
Aug 22, 2011 | 5.955 | 5.955 | 5.756 | 5.886 | 261,333 | +0.13(+2.26%) |
Aug 19, 2011 | 5.523 | 5.845 | 5.503 | 5.756 | 253,854 | +0.09(+1.57%) |
Aug 18, 2011 | 5.763 | 5.770 | 5.537 | 5.667 | 399,776 | -0.27(-4.61%) |
Aug 17, 2011 | 5.955 | 6.064 | 5.886 | 5.941 | 226,276 | +0.01(+0.23%) |
Aug 16, 2011 | 6.098 | 6.139 | 5.900 | 5.927 | 258,005 | -0.27(-4.31%) |
Aug 15, 2011 | 6.153 | 6.247 | 6.040 | 6.194 | 154,944 | +0.12(+1.91%) |
Aug 12, 2011 | 6.228 | 6.228 | 5.989 | 6.078 | 178,493 | -0.08(-1.22%) |
Aug 11, 2011 | 6.030 | 6.228 | 6.016 | 6.153 | 344,745 | +0.16(+2.74%) |
Aug 10, 2011 | 6.201 | 6.331 | 5.955 | 5.989 | 342,390 | -0.44(-6.91%) |
Aug 09, 2011 | 6.358 | 6.434 | 5.701 | 6.434 | 383,554 | +0.40(+6.58%) |
Aug 08, 2011 | 6.399 | 6.865 | 6.037 | 6.037 | 402,989 | -0.57(-8.70%) |
Aug 05, 2011 | 6.796 | 6.926 | 6.365 | 6.612 | 274,605 | -0.06(-0.92%) |
Aug 04, 2011 | 6.872 | 6.926 | 6.639 | 6.673 | 338,004 | -0.33(-4.69%) |
Aug 03, 2011 | 6.865 | 7.036 | 6.632 | 7.002 | 247,130 | +0.16(+2.40%) |
Aug 02, 2011 | 7.084 | 7.221 | 6.824 | 6.837 | 277,841 | -0.29(-4.03%) |
Aug 01, 2011 | 6.906 | 7.172 | 6.728 | 7.125 | 314,958 | +0.33(+4.83%) |
Jul 29, 2011 | 6.673 | 6.844 | 6.632 | 6.796 | 227,236 | +0.01(+0.10%) |
Jul 28, 2011 | 6.837 | 6.923 | 6.721 | 6.790 | 165,168 | -0.08(-1.20%) |
Jul 27, 2011 | 7.132 | 7.187 | 6.851 | 6.872 | 203,583 | -0.33(-4.56%) |
Jul 26, 2011 | 7.323 | 7.323 | 7.166 | 7.200 | 78,206 | -0.13(-1.77%) |
Jul 25, 2011 | 7.317 | 7.433 | 7.262 | 7.330 | 66,669 | -0.12(-1.56%) |
Jul 22, 2011 | 7.460 | 7.488 | 7.323 | 7.447 | 95,369 | -0.02(-0.27%) |
Jul 21, 2011 | 7.317 | 7.495 | 7.241 | 7.467 | 139,292 | +0.17(+2.35%) |
Jul 20, 2011 | 7.364 | 7.433 | 7.139 | 7.296 | 95,075 | -0.07(-0.93%) |
Jul 19, 2011 | 7.152 | 7.392 | 7.084 | 7.364 | 139,761 | +0.29(+4.06%) |
Jul 18, 2011 | 7.173 | 7.173 | 6.872 | 7.077 | 171,797 | -0.14(-1.90%) |
Jul 15, 2011 | 7.228 | 7.269 | 7.084 | 7.214 | 160,509 | +0.02(+0.29%) |
Jul 14, 2011 | 7.515 | 7.563 | 7.166 | 7.193 | 113,491 | -0.29(-3.93%) |
Jul 13, 2011 | 7.453 | 7.631 | 7.317 | 7.488 | 115,291 | +0.09(+1.20%) |
Jul 12, 2011 | 7.419 | 7.597 | 7.289 | 7.399 | 160,912 | -0.05(-0.73%) |
Jul 11, 2011 | 7.399 | 7.488 | 7.303 | 7.453 | 145,251 | -0.09(-1.18%) |
Jul 08, 2011 | 7.467 | 7.549 | 7.358 | 7.542 | 114,785 | -0.07(-0.90%) |
Jul 07, 2011 | 7.659 | 7.782 | 7.563 | 7.611 | 151,183 | +0.05(+0.63%) |
Jul 06, 2011 | 7.652 | 7.666 | 7.522 | 7.563 | 133,073 | -0.12(-1.52%) |
Jul 05, 2011 | 7.447 | 7.686 | 7.323 | 7.679 | 214,871 | +0.21(+2.75%) |
Jul 01, 2011 | 7.358 | 7.495 | 7.228 | 7.474 | 232,518 | +0.09(+1.20%) |
Jun 30, 2011 | 7.317 | 7.426 | 7.282 | 7.385 | 221,221 | +0.10(+1.41%) |
Jun 29, 2011 | 7.207 | 7.317 | 7.125 | 7.282 | 203,812 | +0.13(+1.82%) |
Jun 28, 2011 | 7.139 | 7.234 | 7.029 | 7.152 | 194,479 | +0.04(+0.58%) |
Jun 27, 2011 | 7.056 | 7.187 | 6.981 | 7.111 | 185,585 | +0.02(+0.29%) |
Jun 24, 2011 | 7.187 | 7.187 | 6.988 | 7.091 | 412,386 | -0.05(-0.67%) |
Jun 23, 2011 | 6.824 | 7.166 | 6.756 | 7.139 | 172,426 | +0.20(+2.86%) |
Jun 22, 2011 | 7.070 | 7.166 | 6.920 | 6.940 | 421,449 | -0.16(-2.31%) |
Jun 21, 2011 | 6.844 | 7.152 | 6.824 | 7.104 | 480,707 | +0.31(+4.53%) |
Jun 20, 2011 | 6.817 | 6.858 | 6.673 | 6.796 | 693,221 | +0.05(+0.81%) |
Jun 17, 2011 | 6.762 | 6.892 | 6.639 | 6.742 | 802,055 | +0.04(+0.61%) |
Jun 16, 2011 | 6.680 | 6.837 | 6.612 | 6.701 | 486,167 | +0.03(+0.41%) |
Jun 15, 2011 | 6.612 | 6.783 | 6.605 | 6.673 | 361,486 | -0.03(-0.51%) |
Jun 14, 2011 | 6.721 | 6.824 | 6.618 | 6.707 | 554,653 | +0.09(+1.34%) |
Jun 13, 2011 | 6.776 | 6.831 | 6.605 | 6.618 | 399,186 | -0.14(-2.03%) |
Jun 10, 2011 | 6.803 | 6.920 | 6.673 | 6.755 | 182,051 | -0.09(-1.30%) |
Jun 09, 2011 | 6.947 | 6.981 | 6.810 | 6.844 | 196,714 | -0.04(-0.60%) |
Jun 08, 2011 | 7.000 | 7.102 | 6.831 | 6.885 | 271,387 | -0.17(-2.40%) |
Jun 07, 2011 | 7.237 | 7.278 | 7.041 | 7.055 | 289,232 | -0.12(-1.70%) |
Jun 06, 2011 | 7.393 | 7.427 | 7.156 | 7.177 | 294,421 | -0.23(-3.10%) |