Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.959 | 6.059 | 5.737 | 5.737 | 29,954 | -0.26(-4.35%) |
May 30, 2012 | 5.982 | 6.036 | 5.821 | 5.998 | 11,956 | -0.06(-1.01%) |
May 29, 2012 | 5.929 | 6.097 | 5.929 | 6.059 | 9,786 | +0.15(+2.60%) |
May 25, 2012 | 5.867 | 6.044 | 5.775 | 5.906 | 7,122 | +0.02(+0.39%) |
May 24, 2012 | 6.136 | 6.174 | 5.875 | 5.883 | 36,893 | -0.33(-5.31%) |
May 23, 2012 | 5.906 | 6.212 | 5.676 | 6.212 | 17,759 | +0.16(+2.66%) |
May 22, 2012 | 6.097 | 6.235 | 5.880 | 6.051 | 39,255 | -0.08(-1.38%) |
May 21, 2012 | 6.105 | 6.212 | 6.059 | 6.136 | 19,857 | +0.01(+0.13%) |
May 18, 2012 | 6.128 | 6.305 | 6.097 | 6.128 | 9,819 | -0.05(-0.75%) |
May 17, 2012 | 6.335 | 6.351 | 6.159 | 6.174 | 15,471 | -0.13(-2.07%) |
May 16, 2012 | 6.435 | 6.435 | 6.152 | 6.305 | 33,441 | -0.07(-1.08%) |
May 15, 2012 | 6.642 | 6.642 | 6.174 | 6.374 | 64,311 | -0.22(-3.37%) |
May 14, 2012 | 6.795 | 6.803 | 6.450 | 6.596 | 38,475 | -0.21(-3.04%) |
May 11, 2012 | 6.811 | 6.970 | 6.696 | 6.803 | 19,818 | +0.17(+2.54%) |
May 10, 2012 | 6.903 | 6.903 | 6.489 | 6.634 | 20,297 | +0.22(+3.47%) |
May 09, 2012 | 6.466 | 6.519 | 6.412 | 6.412 | 9,614 | -0.06(-0.95%) |
May 08, 2012 | 6.489 | 6.550 | 6.466 | 6.473 | 6,414 | -0.08(-1.17%) |
May 07, 2012 | 6.611 | 6.696 | 6.512 | 6.550 | 14,789 | -0.09(-1.39%) |
May 04, 2012 | 6.719 | 6.719 | 6.412 | 6.642 | 9,411 | -0.06(-0.92%) |
May 03, 2012 | 6.634 | 6.857 | 6.634 | 6.703 | 16,775 | -0.01(-0.11%) |
May 02, 2012 | 6.803 | 7.018 | 6.550 | 6.711 | 40,470 | +0.15(+2.22%) |
May 01, 2012 | 6.512 | 6.742 | 6.367 | 6.565 | 17,992 | +0.00(+0.00%) |
Apr 30, 2012 | 6.742 | 6.742 | 6.558 | 6.565 | 17,539 | -0.02(-0.23%) |
Apr 27, 2012 | 6.619 | 6.650 | 6.512 | 6.581 | 24,929 | -0.09(-1.38%) |
Apr 26, 2012 | 6.366 | 6.711 | 6.235 | 6.673 | 26,676 | +0.24(+3.69%) |
Apr 25, 2012 | 6.588 | 6.665 | 6.128 | 6.435 | 342,939 | -0.07(-1.06%) |
Apr 24, 2012 | 6.274 | 6.665 | 6.274 | 6.504 | 13,544 | +0.23(+3.67%) |
Apr 23, 2012 | 6.197 | 6.281 | 6.059 | 6.274 | 31,630 | +0.06(+0.99%) |
Apr 20, 2012 | 6.473 | 6.473 | 6.212 | 6.212 | 53,702 | -0.31(-4.71%) |
Apr 19, 2012 | 6.604 | 6.765 | 6.466 | 6.519 | 346,087 | -0.35(-5.03%) |
Apr 18, 2012 | 6.788 | 6.887 | 6.571 | 6.864 | 16,938 | +0.13(+1.94%) |
Apr 17, 2012 | 6.374 | 6.880 | 6.374 | 6.734 | 28,273 | +0.20(+3.05%) |
Apr 16, 2012 | 6.565 | 6.887 | 6.527 | 6.535 | 15,653 | -0.06(-0.93%) |
Apr 13, 2012 | 6.795 | 6.895 | 6.565 | 6.596 | 19,222 | -0.23(-3.37%) |
Apr 12, 2012 | 6.550 | 6.895 | 6.481 | 6.826 | 20,277 | +0.27(+4.09%) |
Apr 11, 2012 | 6.535 | 6.611 | 6.481 | 6.558 | 183,642 | +0.00(+0.00%) |
Apr 10, 2012 | 6.212 | 6.979 | 6.059 | 6.558 | 60,037 | +0.35(+5.56%) |
Apr 09, 2012 | 6.381 | 6.389 | 5.884 | 6.212 | 25,934 | -0.09(-1.46%) |
Apr 05, 2012 | 6.258 | 6.374 | 6.021 | 6.305 | 33,569 | -0.02(-0.36%) |
Apr 04, 2012 | 6.343 | 6.404 | 6.297 | 6.328 | 184,288 | -0.12(-1.90%) |
Apr 03, 2012 | 6.389 | 6.450 | 6.339 | 6.450 | 14,675 | +0.05(+0.84%) |
Apr 02, 2012 | 6.174 | 6.397 | 6.136 | 6.397 | 66,926 | +0.38(+6.24%) |
Mar 30, 2012 | 6.088 | 6.320 | 6.021 | 6.021 | 35,529 | -0.09(-1.50%) |
Mar 29, 2012 | 5.990 | 6.174 | 5.982 | 6.113 | 25,216 | +0.20(+3.37%) |
Mar 28, 2012 | 5.821 | 6.166 | 5.821 | 5.913 | 78,645 | +0.15(+2.66%) |
Mar 27, 2012 | 5.568 | 5.852 | 5.507 | 5.760 | 16,632 | +0.18(+3.16%) |
Mar 26, 2012 | 5.561 | 5.645 | 5.515 | 5.584 | 6,460 | +0.02(+0.41%) |
Mar 23, 2012 | 5.549 | 5.653 | 5.499 | 5.561 | 4,237 | +0.02(+0.42%) |
Mar 22, 2012 | 5.338 | 5.867 | 5.292 | 5.538 | 26,954 | +0.25(+4.79%) |
Mar 21, 2012 | 5.238 | 5.507 | 5.215 | 5.284 | 18,634 | +0.07(+1.32%) |
Mar 20, 2012 | 5.330 | 5.346 | 5.215 | 5.215 | 10,592 | -0.12(-2.16%) |
Mar 19, 2012 | 5.446 | 5.545 | 5.330 | 5.330 | 21,517 | +0.08(+1.61%) |
Mar 16, 2012 | 5.538 | 5.545 | 5.246 | 5.246 | 16,038 | -0.24(-4.36%) |
Mar 15, 2012 | 5.415 | 5.545 | 5.407 | 5.485 | 9,554 | +0.04(+0.73%) |
Mar 14, 2012 | 5.215 | 5.484 | 5.215 | 5.446 | 26,767 | +0.13(+2.45%) |
Mar 13, 2012 | 5.714 | 5.714 | 5.254 | 5.315 | 22,547 | +0.10(+1.91%) |
Mar 12, 2012 | 5.254 | 5.330 | 5.162 | 5.215 | 18,844 | +0.02(+0.29%) |
Mar 09, 2012 | 5.254 | 5.254 | 5.116 | 5.200 | 61,952 | -0.04(-0.73%) |
Mar 08, 2012 | 5.085 | 5.238 | 5.070 | 5.238 | 21,108 | +0.18(+3.48%) |
Mar 07, 2012 | 5.062 | 5.130 | 5.008 | 5.062 | 2,259 | +0.00(+0.00%) |
Mar 06, 2012 | 5.200 | 5.254 | 5.062 | 5.062 | 5,476 | -0.08(-1.49%) |
Mar 05, 2012 | 5.185 | 5.185 | 5.139 | 5.139 | 11,254 | -0.07(-1.33%) |
Mar 02, 2012 | 5.284 | 5.292 | 5.200 | 5.208 | 12,266 | -0.02(-0.29%) |
Mar 01, 2012 | 5.123 | 5.438 | 5.123 | 5.223 | 13,115 | +0.05(+1.04%) |
Feb 29, 2012 | 5.446 | 5.446 | 4.955 | 5.169 | 20,085 | -0.05(-1.03%) |
Feb 28, 2012 | 5.203 | 5.223 | 5.139 | 5.223 | 4,433 | +0.08(+1.64%) |
Feb 27, 2012 | 5.177 | 5.288 | 5.139 | 5.139 | 4,451 | -0.05(-1.03%) |
Feb 24, 2012 | 5.254 | 5.277 | 5.177 | 5.192 | 11,486 | -0.02(-0.44%) |
Feb 23, 2012 | 5.246 | 5.415 | 5.192 | 5.215 | 40,039 | +0.02(+0.44%) |
Feb 22, 2012 | 5.292 | 5.307 | 5.192 | 5.192 | 8,018 | -0.10(-1.88%) |
Feb 21, 2012 | 5.492 | 5.492 | 5.292 | 5.292 | 29,097 | -0.15(-2.82%) |
Feb 17, 2012 | 5.522 | 5.549 | 5.430 | 5.446 | 8,815 | -0.12(-2.07%) |
Feb 16, 2012 | 5.484 | 5.630 | 5.423 | 5.561 | 14,198 | +0.08(+1.40%) |
Feb 15, 2012 | 5.630 | 5.630 | 5.407 | 5.484 | 25,410 | -0.10(-1.79%) |
Feb 14, 2012 | 5.630 | 5.668 | 5.407 | 5.584 | 11,394 | -0.08(-1.36%) |
Feb 13, 2012 | 5.576 | 5.676 | 5.576 | 5.660 | 19,601 | +0.08(+1.51%) |
Feb 10, 2012 | 5.323 | 5.576 | 5.238 | 5.576 | 88,078 | +0.24(+4.45%) |
Feb 09, 2012 | 5.446 | 5.545 | 5.315 | 5.338 | 13,211 | -0.02(-0.43%) |
Feb 08, 2012 | 5.622 | 5.630 | 5.285 | 5.361 | 11,381 | -0.20(-3.59%) |
Feb 07, 2012 | 5.706 | 5.737 | 5.561 | 5.561 | 6,669 | -0.21(-3.72%) |
Feb 06, 2012 | 5.706 | 5.814 | 5.584 | 5.775 | 7,966 | +0.09(+1.62%) |
Feb 03, 2012 | 5.660 | 6.096 | 5.568 | 5.683 | 34,758 | +0.09(+1.65%) |
Feb 02, 2012 | 5.898 | 5.898 | 5.591 | 5.591 | 35,351 | -0.31(-5.20%) |
Feb 01, 2012 | 6.105 | 6.105 | 5.760 | 5.898 | 50,323 | -0.31(-5.06%) |
Jan 31, 2012 | 5.944 | 6.212 | 5.783 | 6.212 | 6,807 | +0.27(+4.52%) |
Jan 30, 2012 | 6.067 | 6.067 | 5.745 | 5.944 | 9,847 | -0.16(-2.64%) |
Jan 27, 2012 | 6.036 | 6.143 | 5.898 | 6.105 | 7,811 | +0.00(+0.00%) |
Jan 26, 2012 | 6.266 | 6.266 | 5.944 | 6.105 | 28,123 | -0.20(-3.16%) |
Jan 25, 2012 | 6.366 | 6.366 | 5.944 | 6.305 | 25,110 | +0.03(+0.49%) |
Jan 24, 2012 | 6.312 | 6.312 | 6.274 | 6.274 | 3,019 | -0.02(-0.37%) |
Jan 23, 2012 | 6.289 | 6.374 | 6.289 | 6.297 | 7,147 | -0.02(-0.24%) |
Jan 20, 2012 | 6.266 | 6.366 | 6.251 | 6.312 | 3,129 | -0.01(-0.12%) |
Jan 19, 2012 | 6.335 | 6.412 | 6.274 | 6.320 | 9,594 | -0.08(-1.20%) |
Jan 18, 2012 | 6.381 | 6.420 | 6.297 | 6.397 | 20,961 | +0.10(+1.58%) |
Jan 17, 2012 | 6.289 | 6.397 | 6.251 | 6.297 | 2,092 | -0.09(-1.44%) |
Jan 13, 2012 | 6.351 | 6.389 | 6.251 | 6.389 | 5,255 | +0.02(+0.36%) |
Jan 12, 2012 | 6.159 | 6.366 | 6.059 | 6.366 | 12,842 | +0.24(+3.88%) |
Jan 11, 2012 | 6.136 | 6.174 | 6.044 | 6.128 | 10,222 | -0.05(-0.87%) |
Jan 10, 2012 | 6.189 | 6.189 | 6.120 | 6.182 | 1,938 | +0.02(+0.37%) |
Jan 09, 2012 | 6.197 | 6.228 | 6.143 | 6.159 | 2,998 | -0.11(-1.82%) |
Jan 06, 2012 | 6.144 | 6.273 | 6.144 | 6.273 | 9,583 | +0.13(+2.11%) |
Jan 05, 2012 | 5.791 | 6.274 | 5.791 | 6.143 | 55,601 | +0.32(+5.53%) |
Jan 04, 2012 | 5.722 | 5.821 | 5.714 | 5.821 | 7,657 | +0.25(+4.55%) |
Dec 30, 2011 | 5.683 | 5.660 | 5.568 | 5.568 | 5,071 | -0.12(-2.02%) |
Dec 29, 2011 | 5.561 | 5.683 | 5.553 | 5.683 | 7,798 | +0.03(+0.54%) |
Dec 28, 2011 | 5.645 | 5.683 | 5.384 | 5.653 | 19,400 | -0.06(-1.07%) |
Dec 27, 2011 | 5.660 | 5.875 | 5.660 | 5.714 | 4,107 | -0.04(-0.67%) |
Dec 23, 2011 | 5.729 | 5.883 | 5.653 | 5.752 | 52,413 | -0.07(-1.19%) |
Dec 21, 2011 | 5.906 | 6.013 | 5.683 | 5.821 | 41,310 | -0.20(-3.31%) |
Dec 20, 2011 | 5.890 | 6.028 | 5.829 | 6.021 | 44,666 | +0.07(+1.16%) |
Dec 19, 2011 | 5.676 | 6.021 | 5.461 | 5.952 | 30,029 | +0.27(+4.72%) |
Dec 16, 2011 | 5.519 | 5.683 | 5.392 | 5.683 | 32,559 | +0.35(+6.62%) |
Dec 15, 2011 | 5.139 | 5.515 | 5.070 | 5.330 | 44,961 | +0.15(+2.81%) |
Dec 14, 2011 | 4.916 | 5.292 | 4.748 | 5.185 | 23,860 | +0.20(+4.00%) |
Dec 13, 2011 | 5.047 | 5.100 | 4.916 | 4.985 | 13,091 | +0.00(+0.00%) |
Dec 12, 2011 | 4.962 | 5.062 | 4.947 | 4.985 | 12,451 | -0.15(-2.99%) |
Dec 09, 2011 | 5.162 | 5.215 | 5.031 | 5.139 | 8,233 | +0.08(+1.52%) |
Dec 08, 2011 | 5.104 | 5.116 | 5.062 | 5.062 | 27,750 | -0.05(-1.05%) |
Dec 07, 2011 | 5.039 | 5.177 | 5.039 | 5.116 | 23,860 | -0.09(-1.77%) |
Dec 06, 2011 | 5.223 | 5.292 | 5.154 | 5.208 | 27,624 | -0.08(-1.59%) |
Dec 05, 2011 | 5.024 | 5.307 | 4.916 | 5.292 | 50,726 | +0.21(+4.07%) |
Dec 02, 2011 | 4.801 | 5.154 | 4.801 | 5.085 | 37,537 | +0.33(+6.94%) |
Dec 01, 2011 | 4.771 | 4.985 | 4.725 | 4.755 | 28,064 | +0.02(+0.32%) |
Nov 30, 2011 | 4.679 | 4.863 | 4.663 | 4.740 | 29,579 | +0.06(+1.31%) |
Nov 29, 2011 | 4.602 | 4.771 | 4.602 | 4.679 | 32,224 | +0.02(+0.33%) |
Nov 28, 2011 | 4.602 | 4.847 | 4.571 | 4.663 | 103,766 | +0.11(+2.36%) |
Nov 25, 2011 | 4.502 | 4.571 | 4.471 | 4.556 | 3,765 | +0.04(+0.85%) |
Nov 23, 2011 | 4.602 | 4.610 | 4.448 | 4.517 | 40,177 | -0.15(-3.20%) |
Nov 22, 2011 | 4.625 | 4.740 | 4.610 | 4.667 | 11,310 | +0.04(+0.91%) |
Nov 21, 2011 | 4.610 | 4.679 | 4.563 | 4.625 | 67,074 | -0.07(-1.47%) |
Nov 18, 2011 | 4.909 | 4.955 | 4.694 | 4.694 | 29,367 | -0.24(-4.82%) |
Nov 17, 2011 | 5.024 | 5.024 | 4.840 | 4.932 | 40,444 | -0.11(-2.27%) |
Nov 16, 2011 | 5.100 | 5.116 | 4.985 | 5.046 | 49,046 | -0.05(-1.06%) |
Nov 15, 2011 | 5.062 | 5.162 | 5.028 | 5.100 | 50,362 | +0.00(+0.00%) |
Nov 14, 2011 | 5.177 | 5.177 | 5.093 | 5.100 | 35,023 | +0.02(+0.45%) |
Nov 11, 2011 | 5.215 | 5.231 | 5.077 | 5.077 | 14,733 | -0.06(-1.19%) |
Nov 10, 2011 | 5.407 | 5.453 | 5.001 | 5.139 | 91,144 | -0.41(-7.46%) |
Nov 09, 2011 | 5.775 | 5.775 | 5.369 | 5.553 | 49,192 | -0.35(-5.97%) |
Nov 08, 2011 | 6.005 | 6.005 | 5.821 | 5.906 | 13,087 | -0.08(-1.28%) |
Nov 07, 2011 | 5.913 | 6.136 | 5.829 | 5.982 | 17,413 | +0.07(+1.10%) |
Nov 04, 2011 | 5.929 | 5.998 | 5.913 | 5.917 | 7,444 | -0.03(-0.45%) |
Nov 03, 2011 | 5.913 | 5.982 | 5.906 | 5.944 | 3,911 | +0.00(+0.00%) |
Nov 02, 2011 | 5.852 | 5.944 | 5.852 | 5.944 | 3,181 | +0.00(+0.00%) |
Nov 01, 2011 | 5.867 | 6.090 | 5.791 | 5.944 | 10,134 | -0.05(-0.90%) |
Oct 31, 2011 | 6.044 | 6.044 | 5.913 | 5.998 | 4,416 | -0.07(-1.14%) |
Oct 28, 2011 | 5.982 | 6.082 | 5.867 | 6.067 | 18,134 | +0.12(+2.06%) |
Oct 27, 2011 | 5.875 | 5.982 | 5.752 | 5.944 | 24,202 | +0.01(+0.13%) |
Oct 26, 2011 | 5.906 | 5.952 | 5.752 | 5.936 | 23,125 | -0.01(-0.13%) |
Oct 25, 2011 | 6.005 | 6.005 | 5.906 | 5.944 | 6,116 | +0.00(+0.00%) |
Oct 24, 2011 | 6.051 | 6.051 | 5.852 | 5.944 | 14,314 | -0.03(-0.51%) |
Oct 21, 2011 | 6.097 | 6.097 | 5.913 | 5.975 | 14,043 | -0.08(-1.27%) |
Oct 20, 2011 | 5.913 | 6.097 | 5.913 | 6.051 | 6,884 | +0.11(+1.81%) |
Oct 19, 2011 | 5.967 | 6.044 | 5.800 | 5.944 | 11,976 | -0.15(-2.39%) |
Oct 18, 2011 | 5.867 | 6.097 | 5.752 | 6.090 | 13,748 | +0.15(+2.45%) |
Oct 17, 2011 | 5.952 | 6.036 | 5.714 | 5.944 | 12,463 | -0.08(-1.27%) |
Oct 14, 2011 | 5.913 | 6.082 | 5.852 | 6.021 | 9,969 | -0.02(-0.38%) |
Oct 13, 2011 | 6.082 | 6.159 | 5.729 | 6.044 | 51,558 | -0.10(-1.62%) |
Oct 12, 2011 | 6.082 | 6.212 | 5.982 | 6.143 | 12,611 | +0.21(+3.49%) |
Oct 11, 2011 | 6.128 | 6.128 | 5.936 | 5.936 | 4,765 | -0.18(-2.89%) |
Oct 10, 2011 | 6.136 | 6.136 | 5.936 | 6.113 | 22,334 | +0.08(+1.27%) |
Oct 07, 2011 | 6.159 | 6.197 | 6.013 | 6.036 | 15,846 | +0.12(+1.94%) |
Oct 06, 2011 | 5.653 | 5.944 | 5.576 | 5.921 | 53,078 | +0.40(+7.22%) |
Oct 05, 2011 | 5.346 | 5.584 | 5.346 | 5.522 | 15,130 | +0.25(+4.65%) |
Oct 04, 2011 | 5.576 | 5.576 | 5.192 | 5.277 | 48,913 | -0.25(-4.58%) |
Oct 03, 2011 | 6.335 | 6.335 | 5.522 | 5.530 | 106,573 | -0.69(-11.10%) |
Sep 30, 2011 | 6.289 | 6.351 | 6.212 | 6.220 | 11,244 | -0.13(-2.05%) |
Sep 29, 2011 | 6.450 | 6.450 | 6.274 | 6.351 | 7,280 | -0.02(-0.36%) |
Sep 28, 2011 | 6.466 | 6.466 | 6.374 | 6.374 | 12,725 | -0.05(-0.72%) |
Sep 27, 2011 | 6.596 | 6.596 | 6.412 | 6.420 | 15,724 | -0.02(-0.36%) |
Sep 26, 2011 | 6.611 | 6.611 | 6.412 | 6.443 | 13,561 | -0.15(-2.33%) |
Sep 23, 2011 | 6.450 | 6.711 | 6.450 | 6.596 | 19,232 | +0.20(+3.12%) |
Sep 22, 2011 | 6.389 | 6.588 | 6.212 | 6.397 | 22,453 | +0.02(+0.24%) |
Sep 21, 2011 | 6.343 | 6.512 | 6.343 | 6.381 | 25,596 | +0.18(+2.97%) |
Sep 20, 2011 | 6.274 | 6.397 | 6.182 | 6.197 | 42,230 | -0.04(-0.62%) |
Sep 19, 2011 | 6.765 | 6.772 | 6.174 | 6.235 | 67,576 | -0.62(-9.06%) |
Sep 16, 2011 | 6.864 | 6.864 | 6.772 | 6.857 | 9,953 | +0.01(+0.14%) |
Sep 15, 2011 | 6.864 | 6.910 | 6.788 | 6.847 | 6,871 | +0.06(+0.88%) |
Sep 14, 2011 | 6.772 | 6.826 | 6.742 | 6.788 | 17,460 | +0.03(+0.45%) |
Sep 13, 2011 | 6.772 | 6.772 | 6.688 | 6.757 | 5,210 | +0.06(+0.92%) |
Sep 12, 2011 | 6.933 | 6.941 | 6.596 | 6.696 | 61,706 | -0.31(-4.49%) |
Sep 09, 2011 | 7.087 | 7.110 | 6.926 | 7.010 | 15,177 | -0.14(-1.93%) |
Sep 08, 2011 | 7.102 | 7.148 | 7.090 | 7.148 | 10,534 | +0.00(+0.00%) |
Sep 07, 2011 | 7.194 | 7.217 | 7.141 | 7.148 | 24,377 | +0.02(+0.22%) |
Sep 06, 2011 | 7.141 | 7.163 | 6.995 | 7.133 | 74,505 | -0.21(-2.92%) |
Sep 02, 2011 | 7.317 | 7.440 | 7.302 | 7.348 | 9,523 | -0.11(-1.44%) |
Sep 01, 2011 | 7.532 | 7.585 | 7.363 | 7.455 | 24,446 | -0.03(-0.41%) |
Aug 31, 2011 | 7.256 | 7.539 | 7.256 | 7.486 | 34,048 | +0.38(+5.40%) |
Aug 30, 2011 | 7.148 | 7.240 | 6.887 | 7.102 | 21,977 | -0.05(-0.64%) |
Aug 29, 2011 | 6.880 | 7.210 | 6.857 | 7.148 | 15,595 | +0.23(+3.33%) |
Aug 26, 2011 | 6.895 | 6.987 | 6.772 | 6.918 | 13,950 | +0.13(+1.92%) |
Aug 25, 2011 | 6.803 | 6.872 | 6.749 | 6.788 | 31,291 | -0.04(-0.56%) |
Aug 24, 2011 | 6.696 | 6.887 | 6.381 | 6.826 | 32,302 | +0.05(+0.68%) |
Aug 23, 2011 | 6.680 | 6.780 | 6.596 | 6.780 | 27,819 | +0.14(+2.08%) |
Aug 22, 2011 | 6.811 | 6.811 | 6.573 | 6.642 | 40,236 | -0.15(-2.15%) |
Aug 19, 2011 | 6.627 | 6.788 | 6.627 | 6.788 | 22,137 | +0.04(+0.57%) |
Aug 18, 2011 | 6.811 | 6.834 | 6.619 | 6.749 | 38,923 | -0.24(-3.40%) |
Aug 17, 2011 | 6.903 | 7.192 | 6.864 | 6.987 | 12,810 | +0.09(+1.33%) |
Aug 16, 2011 | 6.772 | 6.895 | 6.742 | 6.895 | 17,975 | +0.07(+1.01%) |
Aug 15, 2011 | 6.604 | 6.971 | 6.604 | 6.826 | 42,195 | +0.23(+3.49%) |
Aug 12, 2011 | 7.064 | 7.064 | 6.558 | 6.596 | 95,914 | -0.42(-6.01%) |
Aug 11, 2011 | 6.811 | 7.256 | 6.798 | 7.018 | 81,858 | +0.17(+2.46%) |
Aug 10, 2011 | 7.133 | 7.183 | 6.611 | 6.849 | 112,040 | -0.54(-7.27%) |
Aug 09, 2011 | 7.302 | 7.585 | 7.118 | 7.386 | 41,963 | +0.13(+1.80%) |
Aug 08, 2011 | 7.447 | 7.750 | 7.194 | 7.256 | 84,842 | -0.72(-9.04%) |
Aug 05, 2011 | 8.437 | 8.444 | 7.823 | 7.977 | 59,796 | -0.31(-3.70%) |
Aug 04, 2011 | 8.705 | 8.705 | 8.069 | 8.283 | 44,171 | -0.45(-5.18%) |
Aug 03, 2011 | 8.897 | 8.897 | 8.711 | 8.736 | 31,135 | -0.12(-1.39%) |
Aug 02, 2011 | 8.951 | 8.974 | 8.820 | 8.859 | 20,394 | -0.09(-1.03%) |
Aug 01, 2011 | 9.012 | 9.150 | 8.820 | 8.951 | 19,443 | +0.05(+0.60%) |
Jul 29, 2011 | 8.828 | 8.928 | 8.820 | 8.897 | 21,507 | -0.11(-1.19%) |
Jul 28, 2011 | 9.050 | 9.058 | 8.935 | 9.004 | 5,822 | +0.07(+0.77%) |
Jul 27, 2011 | 9.012 | 9.165 | 8.828 | 8.935 | 39,483 | -0.12(-1.27%) |
Jul 26, 2011 | 8.935 | 9.211 | 8.935 | 9.050 | 17,146 | +0.18(+2.08%) |
Jul 25, 2011 | 8.981 | 9.181 | 8.828 | 8.866 | 82,554 | -0.06(-0.69%) |
Jul 22, 2011 | 8.883 | 9.418 | 8.559 | 8.928 | 136,528 | -0.41(-4.36%) |
Jul 21, 2011 | 9.472 | 9.472 | 9.165 | 9.334 | 64,663 | -0.12(-1.30%) |
Jul 20, 2011 | 9.434 | 9.464 | 9.395 | 9.457 | 10,278 | +0.02(+0.16%) |
Jul 19, 2011 | 9.435 | 9.587 | 9.417 | 9.441 | 16,520 | -0.03(-0.32%) |
Jul 18, 2011 | 9.265 | 9.472 | 9.265 | 9.472 | 27,942 | +0.12(+1.23%) |
Jul 15, 2011 | 9.357 | 9.357 | 9.204 | 9.357 | 12,019 | +0.05(+0.58%) |
Jul 14, 2011 | 9.388 | 9.388 | 9.173 | 9.303 | 20,457 | -0.05(-0.49%) |
Jul 13, 2011 | 9.434 | 9.733 | 9.288 | 9.349 | 34,127 | -0.08(-0.89%) |
Jul 12, 2011 | 9.334 | 9.641 | 9.294 | 9.434 | 25,617 | +0.15(+1.65%) |
Jul 11, 2011 | 9.480 | 9.480 | 9.096 | 9.280 | 68,380 | -0.18(-1.95%) |
Jul 08, 2011 | 9.510 | 9.725 | 9.188 | 9.464 | 57,999 | -0.08(-0.80%) |
Jul 07, 2011 | 9.472 | 9.664 | 9.472 | 9.541 | 49,100 | +0.19(+2.05%) |
Jul 06, 2011 | 9.296 | 9.372 | 9.204 | 9.349 | 31,495 | +0.15(+1.67%) |
Jul 05, 2011 | 9.296 | 9.296 | 9.089 | 9.196 | 38,816 | -0.04(-0.42%) |
Jul 01, 2011 | 9.012 | 9.311 | 8.958 | 9.234 | 31,859 | +0.26(+2.91%) |
Jun 30, 2011 | 8.905 | 9.004 | 8.905 | 8.974 | 22,539 | +0.02(+0.26%) |
Jun 29, 2011 | 8.805 | 9.012 | 8.736 | 8.951 | 34,805 | +0.25(+2.91%) |
Jun 28, 2011 | 8.644 | 8.797 | 8.644 | 8.697 | 50,988 | +0.02(+0.18%) |
Jun 27, 2011 | 8.674 | 8.730 | 8.598 | 8.682 | 15,250 | +0.08(+0.98%) |
Jun 24, 2011 | 8.644 | 8.644 | 8.559 | 8.598 | 12,651 | -0.05(-0.53%) |
Jun 23, 2011 | 8.621 | 8.774 | 8.536 | 8.644 | 19,204 | +0.01(+0.09%) |
Jun 22, 2011 | 8.621 | 8.697 | 8.621 | 8.636 | 21,780 | +0.02(+0.18%) |
Jun 21, 2011 | 8.713 | 8.889 | 8.621 | 8.621 | 32,298 | +0.01(+0.09%) |
Jun 20, 2011 | 8.615 | 8.728 | 8.590 | 8.613 | 29,466 | +0.08(+0.99%) |
Jun 17, 2011 | 8.483 | 8.667 | 8.452 | 8.529 | 50,220 | +0.05(+0.54%) |
Jun 16, 2011 | 8.506 | 8.636 | 8.467 | 8.483 | 14,960 | -0.05(-0.63%) |
Jun 15, 2011 | 8.567 | 8.590 | 8.498 | 8.536 | 28,079 | -0.05(-0.62%) |
Jun 14, 2011 | 8.575 | 8.774 | 8.575 | 8.590 | 29,235 | +0.02(+0.18%) |
Jun 13, 2011 | 8.736 | 8.736 | 8.567 | 8.575 | 33,448 | -0.11(-1.24%) |
Jun 10, 2011 | 8.797 | 8.797 | 8.590 | 8.682 | 31,861 | -0.10(-1.14%) |
Jun 09, 2011 | 8.767 | 8.820 | 8.741 | 8.782 | 23,905 | +0.05(+0.62%) |
Jun 08, 2011 | 8.820 | 8.820 | 8.705 | 8.728 | 25,382 | -0.10(-1.13%) |
Jun 07, 2011 | 9.035 | 9.035 | 8.828 | 8.828 | 29,853 | -0.11(-1.20%) |
Jun 06, 2011 | 9.035 | 9.230 | 8.828 | 8.935 | 108,630 | +0.37(+4.30%) |