Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 7.386 | 7.473 | 7.179 | 7.268 | 87,654 | -0.03(-0.44%) |
Jun 28, 2012 | 7.099 | 7.319 | 7.000 | 7.300 | 171,412 | +0.19(+2.70%) |
Jun 27, 2012 | 6.617 | 7.153 | 6.617 | 7.109 | 206,640 | +0.47(+7.02%) |
Jun 26, 2012 | 6.483 | 6.716 | 6.483 | 6.642 | 68,712 | +0.13(+2.06%) |
Jun 25, 2012 | 6.460 | 6.745 | 6.460 | 6.508 | 253,060 | -0.05(-0.73%) |
Jun 22, 2012 | 6.604 | 6.607 | 6.473 | 6.556 | 125,399 | -0.02(-0.24%) |
Jun 21, 2012 | 6.588 | 6.595 | 6.537 | 6.572 | 110,278 | -0.04(-0.58%) |
Jun 20, 2012 | 6.607 | 6.706 | 6.531 | 6.610 | 122,290 | -0.04(-0.62%) |
Jun 19, 2012 | 6.598 | 6.674 | 6.581 | 6.652 | 118,557 | +0.09(+1.36%) |
Jun 18, 2012 | 6.767 | 6.767 | 6.492 | 6.563 | 107,954 | -0.20(-2.93%) |
Jun 15, 2012 | 6.831 | 6.873 | 6.620 | 6.761 | 100,192 | -0.04(-0.52%) |
Jun 14, 2012 | 6.856 | 6.860 | 6.751 | 6.796 | 132,060 | -0.06(-0.93%) |
Jun 13, 2012 | 6.858 | 6.882 | 6.741 | 6.860 | 105,628 | -0.03(-0.37%) |
Jun 12, 2012 | 6.930 | 6.987 | 6.863 | 6.885 | 76,960 | +0.03(+0.47%) |
Jun 11, 2012 | 6.981 | 6.994 | 6.764 | 6.853 | 133,973 | -0.07(-0.97%) |
Jun 08, 2012 | 6.898 | 6.982 | 6.764 | 6.920 | 94,737 | +0.04(+0.51%) |
Jun 07, 2012 | 7.016 | 7.022 | 6.773 | 6.885 | 118,902 | -0.14(-2.04%) |
Jun 06, 2012 | 6.805 | 7.179 | 6.786 | 7.029 | 199,372 | +0.28(+4.12%) |
Jun 05, 2012 | 6.502 | 6.812 | 6.390 | 6.751 | 242,808 | +0.30(+4.71%) |
Jun 04, 2012 | 6.722 | 6.844 | 6.393 | 6.448 | 268,247 | -0.32(-4.76%) |
Jun 01, 2012 | 6.802 | 6.828 | 6.681 | 6.770 | 253,386 | -0.14(-2.08%) |
May 31, 2012 | 6.834 | 6.984 | 6.732 | 6.914 | 129,718 | +0.07(+1.07%) |
May 30, 2012 | 7.022 | 7.022 | 6.777 | 6.840 | 63,839 | -0.22(-3.16%) |
May 29, 2012 | 7.166 | 7.224 | 6.962 | 7.064 | 45,705 | -0.02(-0.23%) |
May 25, 2012 | 7.121 | 7.134 | 6.962 | 7.080 | 83,933 | -0.02(-0.27%) |
May 24, 2012 | 6.994 | 7.192 | 6.882 | 7.099 | 121,686 | +0.16(+2.25%) |
May 23, 2012 | 6.662 | 7.003 | 6.658 | 6.943 | 135,191 | +0.18(+2.69%) |
May 22, 2012 | 6.796 | 6.927 | 6.722 | 6.761 | 89,633 | -0.09(-1.26%) |
May 21, 2012 | 6.741 | 6.856 | 6.623 | 6.847 | 65,371 | +0.17(+2.49%) |
May 18, 2012 | 6.818 | 6.901 | 6.579 | 6.681 | 199,000 | -0.19(-2.74%) |
May 17, 2012 | 7.026 | 7.026 | 6.778 | 6.869 | 166,208 | -0.14(-2.05%) |
May 16, 2012 | 6.968 | 7.169 | 6.893 | 7.013 | 162,218 | +0.11(+1.57%) |
May 15, 2012 | 6.975 | 7.064 | 6.824 | 6.904 | 133,682 | -0.03(-0.41%) |
May 14, 2012 | 6.834 | 6.994 | 6.738 | 6.933 | 181,736 | -0.05(-0.69%) |
May 11, 2012 | 7.105 | 7.141 | 6.847 | 6.981 | 246,431 | -0.15(-2.06%) |
May 10, 2012 | 7.278 | 7.361 | 7.109 | 7.128 | 175,020 | -0.15(-2.06%) |
May 09, 2012 | 7.195 | 7.437 | 7.157 | 7.278 | 134,862 | +0.05(+0.75%) |
May 08, 2012 | 7.259 | 7.313 | 7.109 | 7.224 | 137,844 | -0.15(-1.99%) |
May 07, 2012 | 7.265 | 7.434 | 7.202 | 7.371 | 150,122 | +0.06(+0.79%) |
May 04, 2012 | 7.262 | 7.332 | 7.160 | 7.313 | 79,368 | +0.10(+1.33%) |
May 03, 2012 | 7.233 | 7.326 | 7.131 | 7.217 | 144,623 | -0.06(-0.83%) |
May 02, 2012 | 7.010 | 7.374 | 7.010 | 7.278 | 343,407 | -0.01(-0.13%) |
May 01, 2012 | 7.437 | 7.450 | 7.197 | 7.287 | 204,221 | -0.04(-0.51%) |
Apr 30, 2012 | 7.153 | 7.345 | 7.119 | 7.325 | 216,602 | +0.19(+2.67%) |
Apr 27, 2012 | 7.134 | 7.141 | 7.056 | 7.134 | 86,115 | +0.06(+0.84%) |
Apr 26, 2012 | 7.009 | 7.147 | 7.009 | 7.075 | 109,136 | +0.02(+0.27%) |
Apr 25, 2012 | 7.059 | 7.059 | 6.937 | 7.056 | 163,203 | +0.06(+0.80%) |
Apr 24, 2012 | 6.931 | 7.028 | 6.931 | 7.000 | 85,526 | +0.09(+1.27%) |
Apr 23, 2012 | 6.975 | 7.041 | 6.881 | 6.912 | 210,621 | -0.10(-1.43%) |
Apr 20, 2012 | 6.972 | 7.053 | 6.922 | 7.012 | 108,384 | +0.04(+0.58%) |
Apr 19, 2012 | 7.028 | 7.059 | 6.959 | 6.972 | 34,377 | -0.03(-0.40%) |
Apr 18, 2012 | 7.000 | 7.025 | 6.956 | 7.000 | 31,651 | +0.01(+0.13%) |
Apr 17, 2012 | 7.003 | 7.059 | 6.987 | 6.991 | 44,848 | -0.00(-0.04%) |
Apr 16, 2012 | 7.044 | 7.044 | 6.915 | 6.994 | 34,230 | -0.01(-0.18%) |
Apr 13, 2012 | 7.047 | 7.087 | 6.981 | 7.006 | 39,350 | -0.07(-1.06%) |
Apr 12, 2012 | 7.006 | 7.150 | 7.006 | 7.081 | 70,931 | +0.08(+1.12%) |
Apr 11, 2012 | 6.919 | 7.041 | 6.901 | 7.003 | 51,616 | +0.12(+1.82%) |
Apr 10, 2012 | 7.059 | 7.100 | 6.875 | 6.878 | 163,501 | -0.22(-3.08%) |
Apr 09, 2012 | 7.087 | 7.172 | 7.034 | 7.097 | 38,000 | -0.10(-1.39%) |
Apr 05, 2012 | 7.294 | 7.312 | 7.144 | 7.197 | 116,941 | -0.14(-1.92%) |
Apr 04, 2012 | 7.306 | 7.362 | 7.229 | 7.337 | 72,176 | +0.00(+0.00%) |
Apr 03, 2012 | 7.303 | 7.403 | 7.266 | 7.337 | 102,233 | +0.02(+0.30%) |
Apr 02, 2012 | 7.259 | 7.344 | 7.219 | 7.316 | 62,643 | +0.06(+0.77%) |
Mar 30, 2012 | 7.237 | 7.309 | 7.234 | 7.259 | 59,772 | -0.00(-0.04%) |
Mar 29, 2012 | 7.309 | 7.412 | 7.219 | 7.262 | 254,403 | -0.09(-1.19%) |
Mar 28, 2012 | 7.347 | 7.450 | 7.253 | 7.350 | 298,384 | +0.02(+0.26%) |
Mar 27, 2012 | 7.212 | 7.374 | 7.212 | 7.331 | 242,966 | +0.11(+1.56%) |
Mar 26, 2012 | 7.359 | 7.372 | 7.219 | 7.219 | 109,401 | -0.08(-1.16%) |
Mar 23, 2012 | 7.316 | 7.331 | 7.224 | 7.303 | 62,009 | +0.04(+0.60%) |
Mar 22, 2012 | 7.462 | 7.500 | 7.234 | 7.259 | 138,627 | -0.25(-3.29%) |
Mar 21, 2012 | 7.725 | 7.725 | 7.419 | 7.506 | 146,710 | -0.23(-2.95%) |
Mar 20, 2012 | 7.550 | 7.734 | 7.350 | 7.734 | 230,666 | +0.13(+1.68%) |
Mar 19, 2012 | 7.266 | 7.650 | 7.234 | 7.606 | 239,693 | +0.32(+4.33%) |
Mar 16, 2012 | 7.222 | 7.344 | 7.222 | 7.291 | 276,615 | +0.07(+1.00%) |
Mar 15, 2012 | 6.928 | 7.234 | 6.862 | 7.219 | 329,149 | +0.32(+4.67%) |
Mar 14, 2012 | 7.022 | 7.099 | 6.837 | 6.897 | 211,309 | -0.12(-1.74%) |
Mar 13, 2012 | 7.187 | 7.187 | 6.953 | 7.019 | 122,333 | -0.16(-2.22%) |
Mar 12, 2012 | 7.100 | 7.187 | 6.953 | 7.178 | 144,614 | +0.06(+0.88%) |
Mar 09, 2012 | 6.962 | 7.144 | 6.962 | 7.116 | 78,601 | +0.15(+2.20%) |
Mar 08, 2012 | 6.975 | 7.094 | 6.937 | 6.962 | 150,435 | -0.03(-0.40%) |
Mar 07, 2012 | 6.944 | 7.019 | 6.928 | 6.991 | 95,907 | +0.11(+1.64%) |
Mar 06, 2012 | 6.984 | 7.016 | 6.878 | 6.878 | 92,582 | -0.14(-1.96%) |
Mar 05, 2012 | 6.981 | 7.103 | 6.981 | 7.016 | 79,849 | +0.02(+0.36%) |
Mar 02, 2012 | 6.975 | 7.116 | 6.956 | 6.991 | 70,416 | +0.02(+0.27%) |
Mar 01, 2012 | 6.931 | 7.050 | 6.875 | 6.972 | 86,774 | +0.10(+1.50%) |
Feb 29, 2012 | 6.937 | 7.016 | 6.859 | 6.869 | 70,073 | -0.05(-0.68%) |
Feb 28, 2012 | 7.019 | 7.125 | 6.891 | 6.916 | 93,645 | -0.12(-1.64%) |
Feb 27, 2012 | 7.025 | 7.109 | 6.975 | 7.031 | 75,987 | +0.05(+0.78%) |
Feb 24, 2012 | 6.903 | 7.016 | 6.903 | 6.977 | 47,337 | +0.07(+1.06%) |
Feb 23, 2012 | 7.006 | 7.012 | 6.884 | 6.903 | 121,065 | +0.03(+0.50%) |
Feb 22, 2012 | 7.006 | 7.056 | 6.866 | 6.869 | 200,182 | -0.19(-2.66%) |
Feb 21, 2012 | 6.969 | 7.059 | 6.875 | 7.056 | 254,320 | +0.06(+0.89%) |
Feb 17, 2012 | 7.197 | 7.240 | 6.959 | 6.994 | 227,734 | -0.19(-2.70%) |
Feb 16, 2012 | 7.191 | 7.212 | 7.125 | 7.187 | 83,046 | +0.02(+0.22%) |
Feb 15, 2012 | 7.212 | 7.250 | 7.125 | 7.172 | 99,305 | -0.02(-0.22%) |
Feb 14, 2012 | 7.303 | 7.341 | 7.187 | 7.187 | 123,865 | -0.07(-0.99%) |
Feb 13, 2012 | 7.237 | 7.370 | 7.228 | 7.259 | 155,613 | +0.04(+0.52%) |
Feb 10, 2012 | 7.187 | 7.241 | 7.141 | 7.222 | 201,802 | +0.00(+0.04%) |
Feb 09, 2012 | 7.256 | 7.303 | 7.128 | 7.219 | 283,511 | -0.01(-0.17%) |
Feb 08, 2012 | 7.344 | 7.344 | 7.147 | 7.231 | 152,230 | -0.01(-0.09%) |
Feb 07, 2012 | 7.206 | 7.266 | 7.141 | 7.237 | 258,589 | -0.04(-0.56%) |
Feb 06, 2012 | 7.462 | 7.509 | 7.125 | 7.278 | 269,821 | -0.24(-3.20%) |
Feb 03, 2012 | 7.459 | 7.587 | 7.453 | 7.519 | 175,587 | +0.06(+0.80%) |
Feb 02, 2012 | 7.403 | 7.459 | 7.328 | 7.459 | 230,454 | +0.03(+0.46%) |
Feb 01, 2012 | 7.344 | 7.441 | 7.266 | 7.425 | 310,074 | +0.04(+0.55%) |
Jan 31, 2012 | 7.262 | 7.412 | 7.192 | 7.384 | 619,670 | +0.10(+1.39%) |
Jan 30, 2012 | 7.323 | 7.342 | 7.225 | 7.283 | 232,730 | -0.02(-0.33%) |
Jan 27, 2012 | 7.244 | 7.342 | 7.161 | 7.308 | 383,071 | +0.11(+1.49%) |
Jan 26, 2012 | 7.054 | 7.222 | 7.045 | 7.201 | 261,979 | +0.17(+2.35%) |
Jan 25, 2012 | 6.925 | 7.039 | 6.913 | 7.035 | 265,815 | +0.13(+1.82%) |
Jan 24, 2012 | 6.916 | 6.977 | 6.882 | 6.910 | 139,008 | -0.00(-0.04%) |
Jan 23, 2012 | 6.886 | 6.994 | 6.843 | 6.913 | 148,338 | +0.03(+0.49%) |
Jan 20, 2012 | 6.855 | 7.023 | 6.827 | 6.879 | 158,003 | +0.01(+0.18%) |
Jan 19, 2012 | 6.941 | 6.974 | 6.809 | 6.867 | 147,740 | -0.03(-0.40%) |
Jan 18, 2012 | 6.824 | 6.974 | 6.824 | 6.895 | 123,885 | +0.02(+0.36%) |
Jan 17, 2012 | 6.886 | 6.962 | 6.849 | 6.870 | 93,705 | -0.02(-0.22%) |
Jan 13, 2012 | 6.870 | 6.968 | 6.778 | 6.886 | 152,510 | -0.09(-1.23%) |
Jan 12, 2012 | 6.999 | 7.002 | 6.919 | 6.971 | 140,155 | +0.04(+0.62%) |
Jan 11, 2012 | 7.005 | 7.038 | 6.800 | 6.928 | 220,198 | -0.03(-0.48%) |
Jan 10, 2012 | 7.097 | 7.097 | 6.711 | 6.962 | 350,168 | -0.03(-0.48%) |
Jan 09, 2012 | 7.008 | 7.081 | 6.968 | 6.996 | 263,796 | +0.04(+0.57%) |
Jan 06, 2012 | 6.886 | 7.023 | 6.886 | 6.956 | 227,580 | +0.03(+0.44%) |
Jan 05, 2012 | 6.861 | 6.962 | 6.859 | 6.925 | 162,827 | +0.02(+0.22%) |
Jan 04, 2012 | 6.864 | 6.931 | 6.855 | 6.910 | 177,515 | +0.22(+3.25%) |
Dec 30, 2011 | 6.671 | 6.855 | 6.652 | 6.693 | 491,353 | +0.02(+0.32%) |
Dec 29, 2011 | 6.607 | 6.720 | 6.592 | 6.671 | 369,912 | +0.03(+0.46%) |
Dec 28, 2011 | 6.733 | 6.733 | 6.534 | 6.641 | 56,407 | -0.09(-1.36%) |
Dec 27, 2011 | 6.622 | 6.760 | 6.580 | 6.733 | 148,576 | +0.06(+0.96%) |
Dec 23, 2011 | 6.736 | 6.812 | 6.610 | 6.668 | 165,915 | -0.11(-1.58%) |
Dec 21, 2011 | 6.598 | 6.864 | 6.528 | 6.775 | 131,218 | +0.12(+1.79%) |
Dec 20, 2011 | 6.763 | 6.794 | 6.567 | 6.656 | 118,624 | -0.11(-1.58%) |
Dec 19, 2011 | 6.861 | 6.861 | 6.714 | 6.763 | 83,712 | -0.05(-0.72%) |
Dec 16, 2011 | 6.739 | 6.950 | 6.503 | 6.812 | 315,004 | +0.07(+1.04%) |
Dec 15, 2011 | 6.717 | 6.742 | 6.537 | 6.742 | 150,187 | +0.10(+1.50%) |
Dec 14, 2011 | 6.736 | 6.769 | 6.595 | 6.642 | 84,905 | -0.15(-2.23%) |
Dec 13, 2011 | 6.775 | 6.797 | 6.610 | 6.794 | 274,837 | +0.08(+1.18%) |
Dec 12, 2011 | 6.656 | 6.714 | 6.575 | 6.714 | 120,448 | +0.03(+0.50%) |
Dec 09, 2011 | 6.705 | 6.748 | 6.671 | 6.681 | 78,196 | -0.04(-0.64%) |
Dec 08, 2011 | 6.778 | 6.784 | 6.671 | 6.723 | 76,405 | -0.03(-0.45%) |
Dec 07, 2011 | 6.711 | 6.804 | 6.679 | 6.754 | 145,540 | -0.02(-0.36%) |
Dec 06, 2011 | 6.775 | 6.809 | 6.671 | 6.778 | 556,319 | +0.03(+0.50%) |
Dec 05, 2011 | 6.729 | 6.855 | 6.711 | 6.745 | 303,479 | +0.06(+0.87%) |
Dec 02, 2011 | 6.659 | 6.696 | 6.531 | 6.687 | 288,314 | +0.03(+0.46%) |
Dec 01, 2011 | 6.518 | 6.656 | 6.374 | 6.656 | 271,276 | +0.32(+5.12%) |
Nov 30, 2011 | 6.442 | 6.580 | 6.295 | 6.332 | 327,337 | +0.02(+0.39%) |
Nov 29, 2011 | 6.304 | 6.341 | 6.261 | 6.307 | 478,835 | -0.01(-0.19%) |
Nov 28, 2011 | 6.417 | 6.417 | 6.240 | 6.319 | 212,172 | -0.01(-0.10%) |
Nov 25, 2011 | 6.301 | 6.408 | 6.264 | 6.326 | 59,782 | +0.07(+1.08%) |
Nov 23, 2011 | 6.105 | 6.310 | 6.059 | 6.258 | 177,459 | +0.15(+2.45%) |
Nov 22, 2011 | 6.096 | 6.163 | 6.029 | 6.108 | 222,498 | +0.02(+0.25%) |
Nov 21, 2011 | 6.038 | 6.148 | 6.001 | 6.093 | 165,885 | +0.01(+0.10%) |
Nov 18, 2011 | 5.946 | 6.099 | 5.891 | 6.087 | 114,046 | +0.13(+2.10%) |
Nov 17, 2011 | 5.952 | 5.998 | 5.876 | 5.961 | 176,270 | +0.01(+0.10%) |
Nov 16, 2011 | 6.029 | 6.038 | 5.906 | 5.955 | 167,444 | -0.09(-1.52%) |
Nov 15, 2011 | 6.053 | 6.111 | 5.983 | 6.047 | 93,714 | +0.10(+1.65%) |
Nov 14, 2011 | 5.918 | 6.093 | 5.876 | 5.949 | 70,497 | +0.03(+0.54%) |
Nov 11, 2011 | 5.912 | 5.998 | 5.814 | 5.917 | 206,918 | +0.05(+0.81%) |
Nov 10, 2011 | 5.967 | 6.120 | 5.830 | 5.870 | 156,033 | +0.01(+0.16%) |
Nov 09, 2011 | 5.830 | 5.964 | 5.772 | 5.860 | 296,074 | -0.13(-2.10%) |
Nov 08, 2011 | 6.133 | 6.133 | 5.937 | 5.986 | 177,025 | -0.21(-3.46%) |
Nov 07, 2011 | 6.127 | 6.246 | 5.891 | 6.200 | 333,173 | -0.13(-2.13%) |
Nov 04, 2011 | 6.426 | 6.426 | 6.130 | 6.335 | 129,346 | -0.06(-0.91%) |
Nov 03, 2011 | 6.365 | 6.503 | 6.329 | 6.393 | 227,449 | +0.08(+1.21%) |
Nov 02, 2011 | 6.182 | 6.426 | 6.105 | 6.316 | 198,079 | +0.21(+3.35%) |
Nov 01, 2011 | 5.530 | 6.414 | 5.530 | 6.111 | 300,041 | -0.28(-4.31%) |
Oct 31, 2011 | 6.258 | 6.464 | 6.127 | 6.387 | 575,355 | +0.23(+3.69%) |
Oct 28, 2011 | 6.037 | 6.231 | 5.977 | 6.160 | 317,596 | +0.19(+3.10%) |
Oct 27, 2011 | 5.971 | 6.031 | 5.891 | 5.974 | 269,801 | +0.08(+1.32%) |
Oct 26, 2011 | 5.816 | 5.903 | 5.765 | 5.897 | 218,303 | +0.13(+2.17%) |
Oct 25, 2011 | 5.894 | 5.894 | 5.732 | 5.771 | 213,816 | -0.10(-1.78%) |
Oct 24, 2011 | 5.726 | 5.974 | 5.658 | 5.876 | 411,441 | +0.21(+3.69%) |
Oct 21, 2011 | 5.649 | 5.738 | 5.541 | 5.666 | 375,421 | +0.08(+1.50%) |
Oct 20, 2011 | 5.143 | 5.604 | 5.140 | 5.583 | 400,339 | +0.59(+11.86%) |
Oct 19, 2011 | 4.537 | 5.006 | 4.537 | 4.991 | 645,457 | +0.45(+10.01%) |
Oct 18, 2011 | 4.489 | 4.605 | 4.453 | 4.537 | 268,055 | +0.10(+2.15%) |
Oct 17, 2011 | 4.552 | 4.552 | 4.405 | 4.441 | 210,112 | -0.10(-2.11%) |
Oct 14, 2011 | 4.632 | 4.674 | 4.525 | 4.537 | 123,762 | -0.03(-0.65%) |
Oct 13, 2011 | 4.513 | 4.737 | 4.402 | 4.567 | 320,795 | +0.03(+0.73%) |
Oct 12, 2011 | 4.731 | 4.871 | 4.522 | 4.534 | 441,522 | -0.18(-3.87%) |
Oct 11, 2011 | 4.782 | 4.848 | 4.653 | 4.716 | 304,336 | -0.04(-0.88%) |
Oct 10, 2011 | 4.919 | 5.018 | 4.725 | 4.758 | 273,285 | -0.06(-1.18%) |
Oct 07, 2011 | 5.099 | 5.245 | 4.788 | 4.815 | 122,303 | -0.24(-4.67%) |
Oct 06, 2011 | 4.955 | 5.233 | 4.910 | 5.051 | 163,188 | +0.14(+2.86%) |
Oct 05, 2011 | 4.839 | 4.976 | 4.686 | 4.910 | 136,490 | +0.05(+0.98%) |
Oct 04, 2011 | 4.851 | 4.916 | 4.552 | 4.863 | 359,451 | -0.07(-1.51%) |
Oct 03, 2011 | 5.260 | 5.260 | 4.910 | 4.937 | 277,367 | -0.32(-6.03%) |
Sep 30, 2011 | 5.257 | 5.478 | 5.236 | 5.254 | 200,348 | -0.09(-1.73%) |
Sep 29, 2011 | 5.454 | 5.508 | 5.305 | 5.347 | 266,971 | -0.04(-0.83%) |
Sep 28, 2011 | 5.813 | 5.840 | 5.287 | 5.391 | 824,957 | -0.55(-9.30%) |
Sep 27, 2011 | 5.855 | 6.034 | 5.720 | 5.944 | 172,329 | +0.17(+2.95%) |
Sep 26, 2011 | 5.983 | 5.983 | 5.720 | 5.774 | 126,770 | -0.11(-1.93%) |
Sep 23, 2011 | 5.986 | 6.154 | 5.879 | 5.888 | 224,537 | -0.12(-2.04%) |
Sep 22, 2011 | 6.079 | 6.079 | 5.906 | 6.010 | 138,732 | -0.24(-3.83%) |
Sep 21, 2011 | 6.246 | 6.282 | 6.103 | 6.249 | 128,744 | +0.06(+1.01%) |
Sep 20, 2011 | 6.204 | 6.372 | 6.124 | 6.186 | 152,393 | -0.01(-0.19%) |
Sep 19, 2011 | 6.264 | 6.315 | 6.070 | 6.198 | 95,819 | -0.08(-1.29%) |
Sep 16, 2011 | 6.312 | 6.351 | 6.198 | 6.279 | 53,967 | +0.02(+0.33%) |
Sep 15, 2011 | 6.237 | 6.309 | 6.201 | 6.258 | 69,680 | +0.09(+1.45%) |
Sep 14, 2011 | 6.252 | 6.267 | 6.124 | 6.169 | 43,029 | +0.00(+0.05%) |
Sep 13, 2011 | 6.133 | 6.252 | 6.082 | 6.166 | 109,832 | +0.05(+0.88%) |
Sep 12, 2011 | 6.124 | 6.294 | 6.067 | 6.112 | 203,721 | -0.05(-0.78%) |
Sep 09, 2011 | 6.124 | 6.288 | 6.049 | 6.160 | 299,875 | +0.04(+0.73%) |
Sep 08, 2011 | 5.909 | 6.237 | 5.894 | 6.115 | 201,864 | +0.14(+2.35%) |
Sep 07, 2011 | 5.873 | 6.049 | 5.836 | 5.974 | 126,709 | +0.17(+2.94%) |
Sep 06, 2011 | 5.720 | 5.888 | 5.720 | 5.804 | 174,681 | -0.01(-0.21%) |
Sep 02, 2011 | 5.840 | 5.840 | 5.774 | 5.816 | 132,936 | -0.07(-1.27%) |
Sep 01, 2011 | 5.938 | 5.962 | 5.825 | 5.891 | 136,269 | -0.07(-1.20%) |
Aug 31, 2011 | 6.007 | 6.031 | 5.900 | 5.962 | 165,734 | -0.02(-0.30%) |
Aug 30, 2011 | 5.885 | 6.025 | 5.798 | 5.980 | 149,720 | +0.06(+1.01%) |
Aug 29, 2011 | 5.932 | 5.932 | 5.810 | 5.920 | 157,533 | +0.04(+0.66%) |
Aug 26, 2011 | 5.514 | 5.923 | 5.499 | 5.882 | 223,004 | +0.33(+5.92%) |
Aug 25, 2011 | 5.544 | 5.589 | 5.439 | 5.553 | 130,725 | +0.04(+0.81%) |
Aug 24, 2011 | 5.529 | 5.589 | 5.430 | 5.508 | 113,944 | +0.02(+0.44%) |
Aug 23, 2011 | 5.478 | 5.580 | 5.365 | 5.484 | 238,637 | +0.04(+0.82%) |
Aug 22, 2011 | 5.861 | 5.926 | 5.383 | 5.439 | 394,862 | -0.32(-5.60%) |
Aug 19, 2011 | 5.643 | 5.813 | 5.643 | 5.762 | 231,332 | +0.07(+1.26%) |
Aug 18, 2011 | 5.675 | 5.765 | 5.604 | 5.690 | 218,440 | -0.10(-1.75%) |
Aug 17, 2011 | 5.888 | 5.953 | 5.729 | 5.792 | 227,237 | -0.08(-1.42%) |
Aug 16, 2011 | 5.929 | 5.965 | 5.643 | 5.876 | 585,353 | -0.02(-0.30%) |
Aug 15, 2011 | 6.022 | 6.076 | 5.774 | 5.894 | 338,351 | -0.10(-1.70%) |
Aug 12, 2011 | 6.073 | 6.127 | 5.918 | 5.995 | 262,601 | -0.03(-0.45%) |
Aug 11, 2011 | 5.822 | 6.052 | 5.678 | 6.022 | 226,588 | +0.26(+4.51%) |
Aug 10, 2011 | 5.920 | 6.019 | 5.696 | 5.762 | 390,649 | -0.17(-2.82%) |
Aug 09, 2011 | 5.792 | 6.022 | 5.529 | 5.929 | 434,321 | +0.61(+11.46%) |
Aug 08, 2011 | 5.792 | 5.971 | 5.009 | 5.320 | 831,526 | -0.65(-10.96%) |
Aug 05, 2011 | 5.977 | 6.246 | 5.798 | 5.974 | 774,791 | +0.04(+0.76%) |
Aug 04, 2011 | 6.145 | 6.189 | 5.888 | 5.929 | 440,153 | -0.25(-4.06%) |
Aug 03, 2011 | 6.273 | 6.327 | 6.142 | 6.181 | 273,164 | -0.01(-0.10%) |
Aug 02, 2011 | 6.318 | 6.408 | 6.163 | 6.186 | 255,012 | -0.13(-2.08%) |
Aug 01, 2011 | 6.417 | 6.441 | 6.294 | 6.318 | 230,727 | -0.05(-0.84%) |
Jul 29, 2011 | 6.167 | 6.559 | 6.144 | 6.372 | 434,223 | +0.13(+2.15%) |
Jul 28, 2011 | 6.325 | 6.389 | 6.074 | 6.237 | 584,516 | -0.08(-1.29%) |
Jul 27, 2011 | 6.573 | 6.582 | 6.278 | 6.319 | 490,693 | -0.22(-3.44%) |
Jul 26, 2011 | 6.524 | 6.713 | 6.500 | 6.544 | 366,110 | +0.01(+0.18%) |
Jul 25, 2011 | 6.716 | 6.883 | 6.512 | 6.532 | 655,341 | -0.18(-2.74%) |
Jul 22, 2011 | 6.821 | 7.008 | 6.632 | 6.716 | 958,668 | -0.48(-6.66%) |
Jul 21, 2011 | 7.592 | 7.607 | 7.111 | 7.195 | 780,273 | -0.51(-6.67%) |
Jul 20, 2011 | 7.881 | 7.881 | 7.686 | 7.709 | 89,036 | -0.09(-1.20%) |
Jul 19, 2011 | 7.870 | 7.870 | 7.651 | 7.803 | 137,153 | -0.02(-0.22%) |
Jul 18, 2011 | 7.861 | 7.881 | 7.756 | 7.820 | 141,160 | -0.09(-1.18%) |
Jul 15, 2011 | 7.835 | 7.943 | 7.735 | 7.914 | 536,930 | +0.16(+2.11%) |
Jul 14, 2011 | 7.627 | 7.864 | 7.534 | 7.750 | 328,523 | +0.11(+1.45%) |
Jul 13, 2011 | 7.280 | 7.645 | 7.280 | 7.639 | 398,136 | +0.42(+5.87%) |
Jul 12, 2011 | 7.178 | 7.289 | 7.090 | 7.216 | 109,939 | +0.01(+0.16%) |
Jul 11, 2011 | 7.379 | 7.406 | 7.064 | 7.204 | 295,847 | -0.23(-3.06%) |
Jul 08, 2011 | 7.446 | 7.505 | 7.376 | 7.432 | 107,251 | -0.03(-0.39%) |
Jul 07, 2011 | 7.417 | 7.487 | 7.391 | 7.461 | 144,985 | +0.11(+1.47%) |
Jul 06, 2011 | 7.408 | 7.467 | 7.306 | 7.353 | 155,101 | -0.05(-0.71%) |
Jul 05, 2011 | 7.476 | 7.476 | 7.373 | 7.406 | 173,518 | -0.05(-0.70%) |