Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 8.077 | 8.139 | 7.893 | 7.906 | 736,390 | -0.21(-2.53%) |
Apr 27, 2012 | 8.077 | 8.146 | 8.023 | 8.111 | 691,473 | +0.04(+0.51%) |
Apr 26, 2012 | 8.036 | 8.105 | 8.016 | 8.070 | 584,798 | -0.01(-0.08%) |
Apr 25, 2012 | 8.057 | 8.132 | 7.995 | 8.077 | 922,364 | +0.11(+1.37%) |
Apr 24, 2012 | 7.879 | 8.023 | 7.879 | 7.968 | 1,013,373 | +0.14(+1.75%) |
Apr 23, 2012 | 7.783 | 7.893 | 7.654 | 7.831 | 1,400,884 | -0.06(-0.78%) |
Apr 20, 2012 | 7.852 | 7.961 | 7.797 | 7.893 | 1,049,259 | +0.13(+1.67%) |
Apr 19, 2012 | 7.777 | 7.859 | 7.654 | 7.763 | 1,205,968 | +0.00(+0.00%) |
Apr 18, 2012 | 7.845 | 7.872 | 7.722 | 7.763 | 1,006,249 | -0.16(-1.98%) |
Apr 17, 2012 | 7.824 | 8.009 | 7.824 | 7.920 | 858,686 | +0.20(+2.57%) |
Apr 16, 2012 | 7.701 | 7.763 | 7.640 | 7.722 | 1,812,486 | +0.08(+0.98%) |
Apr 13, 2012 | 7.859 | 7.941 | 7.647 | 7.647 | 997,289 | -0.27(-3.45%) |
Apr 12, 2012 | 7.831 | 7.947 | 7.811 | 7.920 | 795,673 | +0.10(+1.27%) |
Apr 11, 2012 | 7.770 | 7.872 | 7.736 | 7.821 | 934,996 | +0.15(+2.01%) |
Apr 10, 2012 | 7.701 | 7.742 | 7.640 | 7.667 | 1,756,254 | -0.04(-0.53%) |
Apr 09, 2012 | 7.681 | 7.770 | 7.613 | 7.708 | 1,060,845 | -0.10(-1.31%) |
Apr 05, 2012 | 7.811 | 7.872 | 7.783 | 7.811 | 929,763 | -0.05(-0.69%) |
Apr 04, 2012 | 7.927 | 7.982 | 7.824 | 7.865 | 801,610 | -0.16(-2.04%) |
Apr 03, 2012 | 8.023 | 8.067 | 7.934 | 8.029 | 1,120,655 | -0.03(-0.42%) |
Apr 02, 2012 | 7.927 | 8.064 | 7.865 | 8.064 | 1,107,535 | +0.10(+1.24%) |
Mar 30, 2012 | 8.073 | 8.073 | 7.890 | 7.964 | 1,229,094 | -0.03(-0.34%) |
Mar 29, 2012 | 7.903 | 7.998 | 7.808 | 7.992 | 1,097,434 | +0.01(+0.17%) |
Mar 28, 2012 | 7.937 | 8.073 | 7.903 | 7.978 | 1,243,426 | +0.05(+0.60%) |
Mar 27, 2012 | 8.026 | 8.107 | 7.931 | 7.931 | 2,081,706 | -0.11(-1.35%) |
Mar 26, 2012 | 7.924 | 8.046 | 7.802 | 8.039 | 16,790,414 | +0.18(+2.24%) |
Mar 23, 2012 | 7.774 | 7.883 | 7.713 | 7.863 | 1,288,601 | +0.07(+0.87%) |
Mar 22, 2012 | 7.863 | 7.910 | 7.741 | 7.795 | 2,125,583 | -0.22(-2.79%) |
Mar 21, 2012 | 8.026 | 8.120 | 7.890 | 8.019 | 4,230,275 | +0.33(+4.32%) |
Mar 20, 2012 | 7.747 | 7.788 | 7.639 | 7.686 | 833,969 | -0.14(-1.82%) |
Mar 19, 2012 | 7.734 | 7.903 | 7.476 | 7.829 | 862,542 | +0.09(+1.14%) |
Mar 16, 2012 | 7.727 | 7.802 | 7.673 | 7.741 | 1,368,786 | +0.03(+0.44%) |
Mar 15, 2012 | 7.585 | 7.720 | 7.490 | 7.707 | 711,590 | +0.16(+2.16%) |
Mar 14, 2012 | 7.544 | 7.646 | 7.456 | 7.544 | 599,953 | -0.02(-0.27%) |
Mar 13, 2012 | 7.429 | 7.564 | 7.347 | 7.564 | 775,273 | +0.22(+2.95%) |
Mar 12, 2012 | 7.313 | 7.367 | 7.259 | 7.347 | 612,286 | +0.05(+0.74%) |
Mar 09, 2012 | 7.211 | 7.367 | 7.167 | 7.293 | 1,002,169 | +0.07(+1.03%) |
Mar 08, 2012 | 7.198 | 7.286 | 7.103 | 7.218 | 479,465 | +0.08(+1.14%) |
Mar 07, 2012 | 7.035 | 7.150 | 6.994 | 7.137 | 701,112 | +0.16(+2.24%) |
Mar 06, 2012 | 7.164 | 7.198 | 6.960 | 6.981 | 1,396,326 | -0.29(-4.01%) |
Mar 05, 2012 | 7.198 | 7.313 | 7.171 | 7.272 | 1,111,226 | +0.05(+0.75%) |
Mar 02, 2012 | 7.361 | 7.422 | 7.211 | 7.218 | 1,217,855 | -0.14(-1.94%) |
Mar 01, 2012 | 7.361 | 7.490 | 7.347 | 7.361 | 766,282 | +0.05(+0.74%) |
Feb 29, 2012 | 7.415 | 7.462 | 7.272 | 7.306 | 874,688 | -0.07(-0.92%) |
Feb 28, 2012 | 7.476 | 7.476 | 7.313 | 7.374 | 1,249,776 | -0.08(-1.09%) |
Feb 27, 2012 | 7.442 | 7.496 | 7.367 | 7.456 | 721,398 | -0.06(-0.81%) |
Feb 24, 2012 | 7.598 | 7.598 | 7.469 | 7.517 | 259,459 | -0.08(-1.07%) |
Feb 23, 2012 | 7.469 | 7.666 | 7.401 | 7.598 | 490,684 | +0.16(+2.19%) |
Feb 22, 2012 | 7.632 | 7.686 | 7.429 | 7.435 | 613,788 | -0.23(-3.01%) |
Feb 21, 2012 | 7.639 | 7.747 | 7.571 | 7.666 | 598,206 | +0.00(+0.00%) |
Feb 17, 2012 | 7.734 | 7.774 | 7.659 | 7.666 | 545,581 | -0.04(-0.53%) |
Feb 16, 2012 | 7.483 | 7.727 | 7.462 | 7.707 | 624,969 | +0.22(+2.99%) |
Feb 15, 2012 | 7.503 | 7.564 | 7.429 | 7.483 | 596,788 | -0.01(-0.18%) |
Feb 14, 2012 | 7.496 | 7.503 | 7.354 | 7.496 | 569,065 | -0.03(-0.36%) |
Feb 13, 2012 | 7.395 | 7.530 | 7.334 | 7.523 | 722,710 | +0.22(+2.97%) |
Feb 10, 2012 | 7.388 | 7.496 | 7.286 | 7.306 | 497,291 | -0.19(-2.53%) |
Feb 09, 2012 | 7.490 | 7.530 | 7.422 | 7.496 | 659,039 | +0.01(+0.09%) |
Feb 08, 2012 | 7.483 | 7.578 | 7.367 | 7.490 | 576,153 | +0.00(+0.00%) |
Feb 07, 2012 | 7.490 | 7.585 | 7.442 | 7.490 | 479,515 | -0.01(-0.09%) |
Feb 06, 2012 | 7.510 | 7.557 | 7.456 | 7.496 | 470,329 | -0.07(-0.90%) |
Feb 03, 2012 | 7.469 | 7.632 | 7.382 | 7.564 | 841,093 | +0.19(+2.58%) |
Feb 02, 2012 | 7.347 | 7.442 | 7.293 | 7.374 | 624,308 | +0.02(+0.28%) |
Feb 01, 2012 | 7.198 | 7.367 | 7.184 | 7.354 | 1,161,109 | +0.21(+2.94%) |
Jan 31, 2012 | 7.191 | 7.218 | 7.103 | 7.144 | 419,806 | +0.03(+0.38%) |
Jan 30, 2012 | 7.042 | 7.164 | 7.035 | 7.116 | 626,099 | -0.01(-0.19%) |
Jan 27, 2012 | 7.069 | 7.239 | 7.042 | 7.130 | 675,406 | +0.02(+0.29%) |
Jan 26, 2012 | 7.429 | 7.429 | 7.028 | 7.110 | 1,284,754 | -0.30(-4.03%) |
Jan 25, 2012 | 7.388 | 7.456 | 7.293 | 7.408 | 780,312 | +0.03(+0.37%) |
Jan 24, 2012 | 7.374 | 7.415 | 7.259 | 7.381 | 1,271,443 | -0.04(-0.55%) |
Jan 23, 2012 | 7.429 | 7.530 | 7.320 | 7.422 | 1,166,961 | -0.02(-0.27%) |
Jan 20, 2012 | 7.211 | 7.449 | 7.171 | 7.442 | 1,310,912 | +0.21(+2.91%) |
Jan 19, 2012 | 7.408 | 7.500 | 6.886 | 7.232 | 3,813,471 | -0.37(-4.91%) |
Jan 18, 2012 | 7.408 | 7.612 | 7.313 | 7.605 | 1,846,158 | +0.22(+3.03%) |
Jan 17, 2012 | 7.272 | 7.415 | 7.259 | 7.381 | 1,776,220 | +0.17(+2.35%) |
Jan 13, 2012 | 7.083 | 7.252 | 7.076 | 7.211 | 1,278,455 | +0.00(+0.00%) |
Jan 12, 2012 | 7.178 | 7.232 | 7.049 | 7.211 | 544,627 | +0.03(+0.47%) |
Jan 11, 2012 | 7.130 | 7.211 | 7.062 | 7.178 | 475,477 | -0.01(-0.19%) |
Jan 10, 2012 | 7.239 | 7.367 | 7.157 | 7.191 | 1,868,341 | +0.08(+1.15%) |
Jan 09, 2012 | 6.960 | 7.123 | 6.927 | 7.110 | 1,060,966 | +0.15(+2.14%) |
Jan 06, 2012 | 7.021 | 7.042 | 6.886 | 6.960 | 582,106 | -0.05(-0.68%) |
Jan 05, 2012 | 6.933 | 7.089 | 6.852 | 7.008 | 1,034,994 | +0.05(+0.68%) |
Jan 04, 2012 | 6.893 | 6.988 | 6.777 | 6.960 | 785,292 | +0.21(+3.17%) |
Dec 30, 2011 | 6.821 | 6.841 | 6.747 | 6.747 | 440,537 | -0.11(-1.67%) |
Dec 29, 2011 | 6.740 | 6.888 | 6.727 | 6.861 | 981,647 | +0.15(+2.31%) |
Dec 28, 2011 | 6.807 | 6.807 | 6.676 | 6.706 | 763,705 | -0.11(-1.58%) |
Dec 27, 2011 | 6.740 | 6.821 | 6.700 | 6.814 | 443,430 | +0.07(+1.10%) |
Dec 23, 2011 | 6.814 | 6.814 | 6.706 | 6.740 | 467,030 | +0.12(+1.83%) |
Dec 21, 2011 | 6.505 | 6.653 | 6.410 | 6.619 | 823,014 | +0.12(+1.86%) |
Dec 20, 2011 | 6.404 | 6.565 | 6.383 | 6.498 | 2,262,598 | +0.27(+4.32%) |
Dec 19, 2011 | 6.397 | 6.484 | 6.209 | 6.229 | 1,144,419 | -0.12(-1.91%) |
Dec 16, 2011 | 6.357 | 6.484 | 6.313 | 6.350 | 2,648,113 | -0.01(-0.11%) |
Dec 15, 2011 | 6.444 | 6.498 | 6.303 | 6.357 | 1,450,649 | +0.04(+0.64%) |
Dec 14, 2011 | 6.330 | 6.511 | 6.303 | 6.316 | 1,357,153 | -0.09(-1.37%) |
Dec 13, 2011 | 6.619 | 6.639 | 6.350 | 6.404 | 1,052,202 | -0.15(-2.26%) |
Dec 12, 2011 | 6.646 | 6.652 | 6.464 | 6.552 | 1,289,012 | -0.22(-3.18%) |
Dec 09, 2011 | 6.538 | 6.807 | 6.525 | 6.767 | 865,362 | +0.28(+4.36%) |
Dec 08, 2011 | 6.713 | 6.753 | 6.478 | 6.484 | 745,197 | -0.32(-4.65%) |
Dec 07, 2011 | 6.727 | 6.834 | 6.545 | 6.801 | 942,896 | +0.01(+0.20%) |
Dec 06, 2011 | 6.753 | 6.821 | 6.679 | 6.787 | 741,310 | +0.02(+0.30%) |
Dec 05, 2011 | 6.794 | 6.827 | 6.696 | 6.767 | 933,429 | +0.11(+1.62%) |
Dec 02, 2011 | 6.713 | 6.760 | 6.626 | 6.659 | 1,872,913 | +0.06(+0.92%) |
Dec 01, 2011 | 6.572 | 6.686 | 6.478 | 6.599 | 825,323 | -0.01(-0.20%) |
Nov 30, 2011 | 6.464 | 6.614 | 6.444 | 6.612 | 2,094,705 | +0.36(+5.81%) |
Nov 29, 2011 | 6.336 | 6.373 | 6.222 | 6.249 | 653,758 | -0.09(-1.38%) |
Nov 28, 2011 | 6.303 | 6.363 | 6.229 | 6.336 | 875,848 | +0.23(+3.74%) |
Nov 25, 2011 | 6.121 | 6.283 | 6.067 | 6.108 | 298,994 | -0.03(-0.44%) |
Nov 23, 2011 | 6.316 | 6.343 | 6.128 | 6.135 | 829,758 | -0.23(-3.59%) |
Nov 22, 2011 | 6.397 | 6.484 | 6.316 | 6.363 | 815,447 | -0.05(-0.73%) |
Nov 21, 2011 | 6.505 | 6.605 | 6.390 | 6.410 | 848,137 | -0.23(-3.44%) |
Nov 18, 2011 | 6.545 | 6.679 | 6.505 | 6.639 | 920,646 | +0.11(+1.65%) |
Nov 17, 2011 | 6.565 | 6.733 | 6.491 | 6.531 | 835,027 | -0.01(-0.21%) |
Nov 16, 2011 | 6.565 | 6.740 | 6.505 | 6.545 | 1,076,084 | -0.11(-1.72%) |
Nov 15, 2011 | 6.525 | 6.706 | 6.471 | 6.659 | 757,105 | +0.11(+1.75%) |
Nov 14, 2011 | 6.727 | 6.727 | 6.498 | 6.545 | 747,982 | -0.15(-2.21%) |
Nov 11, 2011 | 6.659 | 6.774 | 6.632 | 6.693 | 594,545 | +0.13(+2.05%) |
Nov 10, 2011 | 6.605 | 6.646 | 6.431 | 6.558 | 680,935 | +0.08(+1.25%) |
Nov 09, 2011 | 6.720 | 6.814 | 6.471 | 6.478 | 1,166,386 | -0.41(-5.96%) |
Nov 08, 2011 | 6.733 | 6.908 | 6.592 | 6.888 | 1,346,966 | +0.17(+2.61%) |
Nov 07, 2011 | 6.700 | 6.753 | 6.518 | 6.713 | 738,127 | -0.01(-0.20%) |
Nov 04, 2011 | 6.686 | 6.794 | 6.646 | 6.727 | 1,131,491 | -0.07(-0.99%) |
Nov 03, 2011 | 6.706 | 6.807 | 6.585 | 6.794 | 2,106,575 | +0.13(+2.02%) |
Nov 02, 2011 | 6.491 | 6.679 | 6.457 | 6.659 | 1,662,308 | +0.29(+4.54%) |
Nov 01, 2011 | 6.350 | 6.478 | 6.195 | 6.370 | 2,976,183 | -0.16(-2.47%) |
Oct 31, 2011 | 6.498 | 6.727 | 6.431 | 6.531 | 1,309,042 | -0.05(-0.72%) |
Oct 28, 2011 | 6.632 | 6.713 | 6.518 | 6.579 | 1,480,290 | -0.11(-1.71%) |
Oct 27, 2011 | 6.632 | 6.727 | 6.451 | 6.693 | 2,090,274 | +0.32(+4.96%) |
Oct 26, 2011 | 6.417 | 6.639 | 6.168 | 6.377 | 1,646,434 | +0.10(+1.61%) |
Oct 25, 2011 | 6.525 | 6.525 | 6.249 | 6.276 | 1,459,095 | -0.32(-4.89%) |
Oct 24, 2011 | 6.457 | 6.700 | 6.390 | 6.599 | 1,760,599 | +0.10(+1.55%) |
Oct 21, 2011 | 6.390 | 6.505 | 6.286 | 6.498 | 5,595,485 | +0.27(+4.32%) |
Oct 20, 2011 | 6.188 | 6.383 | 6.007 | 6.229 | 2,439,386 | +0.19(+3.12%) |
Oct 19, 2011 | 6.014 | 6.172 | 5.953 | 6.040 | 1,903,229 | +0.00(+0.00%) |
Oct 18, 2011 | 5.590 | 6.114 | 5.590 | 6.040 | 1,763,470 | +0.49(+8.85%) |
Oct 17, 2011 | 5.765 | 5.810 | 5.522 | 5.549 | 828,820 | -0.25(-4.29%) |
Oct 14, 2011 | 5.778 | 5.866 | 5.637 | 5.798 | 599,452 | +0.11(+1.89%) |
Oct 13, 2011 | 5.812 | 5.845 | 5.549 | 5.691 | 1,084,176 | -0.20(-3.42%) |
Oct 12, 2011 | 5.785 | 5.987 | 5.751 | 5.892 | 1,264,233 | +0.15(+2.58%) |
Oct 11, 2011 | 5.603 | 5.792 | 5.570 | 5.744 | 901,417 | +0.07(+1.18%) |
Oct 10, 2011 | 5.415 | 5.684 | 5.415 | 5.677 | 931,094 | +0.36(+6.70%) |
Oct 07, 2011 | 5.644 | 5.657 | 5.314 | 5.321 | 1,344,860 | -0.32(-5.72%) |
Oct 06, 2011 | 5.583 | 5.670 | 5.435 | 5.644 | 1,411,262 | +0.13(+2.44%) |
Oct 05, 2011 | 5.314 | 5.556 | 5.267 | 5.509 | 1,387,262 | +0.09(+1.74%) |
Oct 04, 2011 | 4.910 | 5.422 | 4.897 | 5.415 | 1,470,929 | +0.48(+9.67%) |
Oct 03, 2011 | 5.058 | 5.247 | 4.937 | 4.937 | 1,511,407 | -0.18(-3.48%) |
Sep 30, 2011 | 5.235 | 5.422 | 5.109 | 5.116 | 1,145,627 | -0.22(-4.11%) |
Sep 29, 2011 | 5.249 | 5.348 | 5.169 | 5.335 | 939,862 | +0.24(+4.70%) |
Sep 28, 2011 | 5.375 | 5.448 | 5.096 | 5.096 | 920,833 | -0.31(-5.67%) |
Sep 27, 2011 | 5.468 | 5.555 | 5.322 | 5.402 | 1,282,254 | +0.06(+1.12%) |
Sep 26, 2011 | 5.116 | 5.348 | 5.042 | 5.342 | 1,136,847 | +0.28(+5.52%) |
Sep 23, 2011 | 5.069 | 5.135 | 4.989 | 5.062 | 1,505,348 | +0.03(+0.53%) |
Sep 22, 2011 | 4.956 | 5.155 | 4.929 | 5.036 | 2,846,986 | -0.07(-1.43%) |
Sep 21, 2011 | 5.355 | 5.382 | 5.096 | 5.109 | 1,746,629 | -0.25(-4.60%) |
Sep 20, 2011 | 5.508 | 5.548 | 5.328 | 5.355 | 1,344,502 | -0.13(-2.31%) |
Sep 19, 2011 | 5.594 | 5.594 | 5.455 | 5.481 | 715,970 | -0.25(-4.30%) |
Sep 16, 2011 | 5.761 | 5.794 | 5.575 | 5.728 | 1,574,421 | +0.02(+0.35%) |
Sep 15, 2011 | 5.601 | 5.714 | 5.481 | 5.708 | 1,597,049 | +0.15(+2.75%) |
Sep 14, 2011 | 5.481 | 5.634 | 5.335 | 5.555 | 1,033,687 | +0.12(+2.20%) |
Sep 13, 2011 | 5.315 | 5.486 | 5.229 | 5.435 | 969,452 | +0.14(+2.64%) |
Sep 12, 2011 | 5.142 | 5.408 | 5.142 | 5.295 | 996,787 | +0.05(+1.02%) |
Sep 09, 2011 | 5.422 | 5.560 | 5.175 | 5.242 | 1,678,514 | -0.23(-4.14%) |
Sep 08, 2011 | 5.555 | 5.674 | 5.448 | 5.468 | 1,011,802 | -0.16(-2.84%) |
Sep 07, 2011 | 5.362 | 5.701 | 5.355 | 5.628 | 1,114,385 | +0.35(+6.55%) |
Sep 06, 2011 | 5.135 | 5.295 | 5.122 | 5.282 | 984,725 | -0.02(-0.38%) |
Sep 02, 2011 | 5.402 | 5.481 | 5.255 | 5.302 | 1,215,807 | -0.23(-4.09%) |
Sep 01, 2011 | 5.794 | 5.867 | 5.521 | 5.528 | 749,425 | -0.28(-4.81%) |
Aug 31, 2011 | 5.794 | 5.841 | 5.708 | 5.807 | 1,021,543 | +0.05(+0.81%) |
Aug 30, 2011 | 5.694 | 5.807 | 5.575 | 5.761 | 1,108,292 | +0.03(+0.46%) |
Aug 29, 2011 | 5.488 | 5.741 | 5.488 | 5.734 | 936,588 | +0.31(+5.77%) |
Aug 26, 2011 | 5.275 | 5.461 | 5.202 | 5.422 | 982,637 | +0.11(+2.13%) |
Aug 25, 2011 | 5.548 | 5.661 | 5.282 | 5.308 | 1,110,061 | -0.13(-2.33%) |
Aug 24, 2011 | 5.362 | 5.528 | 5.315 | 5.435 | 1,200,191 | +0.08(+1.49%) |
Aug 23, 2011 | 5.189 | 5.375 | 5.122 | 5.355 | 977,652 | +0.20(+3.87%) |
Aug 22, 2011 | 5.255 | 5.255 | 5.096 | 5.155 | 732,834 | +0.06(+1.17%) |
Aug 19, 2011 | 5.149 | 5.302 | 5.082 | 5.096 | 1,336,904 | -0.13(-2.54%) |
Aug 18, 2011 | 5.308 | 5.322 | 5.135 | 5.229 | 1,618,870 | -0.25(-4.50%) |
Aug 17, 2011 | 5.495 | 5.561 | 5.455 | 5.475 | 560,384 | +0.03(+0.61%) |
Aug 16, 2011 | 5.428 | 5.521 | 5.375 | 5.441 | 915,537 | -0.03(-0.61%) |
Aug 15, 2011 | 5.422 | 5.515 | 5.422 | 5.475 | 607,708 | +0.14(+2.62%) |
Aug 12, 2011 | 5.561 | 5.608 | 5.308 | 5.335 | 1,193,327 | -0.16(-2.91%) |
Aug 11, 2011 | 5.175 | 5.548 | 5.135 | 5.495 | 1,822,432 | +0.37(+7.13%) |
Aug 10, 2011 | 5.528 | 5.648 | 5.129 | 5.129 | 2,241,336 | -0.55(-9.61%) |
Aug 09, 2011 | 5.535 | 5.674 | 5.122 | 5.674 | 1,774,745 | +0.32(+5.96%) |
Aug 08, 2011 | 5.821 | 6.047 | 5.342 | 5.355 | 2,020,616 | -0.61(-10.16%) |
Aug 05, 2011 | 6.140 | 6.180 | 5.881 | 5.960 | 1,226,053 | -0.11(-1.75%) |
Aug 04, 2011 | 6.293 | 6.386 | 6.067 | 6.067 | 1,488,946 | -0.32(-5.00%) |
Aug 03, 2011 | 6.260 | 6.393 | 6.170 | 6.386 | 1,785,937 | +0.11(+1.80%) |
Aug 02, 2011 | 6.353 | 6.446 | 6.260 | 6.273 | 1,599,141 | -0.14(-2.18%) |
Aug 01, 2011 | 6.512 | 6.519 | 6.353 | 6.413 | 1,022,592 | -0.03(-0.52%) |
Jul 29, 2011 | 6.366 | 6.499 | 6.313 | 6.446 | 747,372 | +0.01(+0.10%) |
Jul 28, 2011 | 6.373 | 6.479 | 6.293 | 6.439 | 644,669 | +0.06(+0.94%) |
Jul 27, 2011 | 6.453 | 6.493 | 6.359 | 6.379 | 1,066,495 | -0.11(-1.74%) |
Jul 26, 2011 | 6.493 | 6.572 | 6.479 | 6.493 | 1,927,340 | -0.03(-0.41%) |
Jul 25, 2011 | 6.506 | 6.586 | 6.453 | 6.519 | 799,757 | -0.09(-1.31%) |
Jul 22, 2011 | 6.632 | 6.652 | 6.459 | 6.606 | 1,329,673 | +0.07(+1.02%) |
Jul 21, 2011 | 6.359 | 6.552 | 6.272 | 6.539 | 1,843,891 | +0.21(+3.26%) |
Jul 20, 2011 | 6.226 | 6.340 | 6.167 | 6.333 | 1,134,299 | +0.11(+1.71%) |
Jul 19, 2011 | 6.107 | 6.233 | 6.027 | 6.226 | 711,257 | +0.15(+2.52%) |
Jul 18, 2011 | 6.087 | 6.107 | 5.987 | 6.073 | 656,629 | -0.04(-0.65%) |
Jul 15, 2011 | 6.100 | 6.160 | 6.047 | 6.113 | 675,398 | +0.03(+0.55%) |
Jul 14, 2011 | 6.226 | 6.266 | 6.047 | 6.080 | 754,902 | -0.13(-2.04%) |
Jul 13, 2011 | 6.120 | 6.246 | 6.061 | 6.206 | 748,997 | +0.13(+2.08%) |
Jul 12, 2011 | 6.027 | 6.187 | 5.980 | 6.080 | 803,988 | +0.02(+0.33%) |
Jul 11, 2011 | 6.187 | 6.187 | 6.053 | 6.060 | 672,377 | -0.18(-2.88%) |
Jul 08, 2011 | 6.286 | 6.346 | 6.220 | 6.240 | 480,072 | -0.15(-2.29%) |
Jul 07, 2011 | 6.286 | 6.419 | 6.253 | 6.386 | 1,013,534 | +0.14(+2.24%) |
Jul 06, 2011 | 6.127 | 6.280 | 6.087 | 6.246 | 683,770 | +0.09(+1.51%) |
Jul 05, 2011 | 6.246 | 6.273 | 6.087 | 6.153 | 826,120 | -0.11(-1.80%) |
Jul 01, 2011 | 6.167 | 6.313 | 6.081 | 6.266 | 997,670 | +0.11(+1.84%) |
Jun 30, 2011 | 6.067 | 6.173 | 6.000 | 6.153 | 962,327 | +0.09(+1.43%) |
Jun 29, 2011 | 6.027 | 6.073 | 5.940 | 6.067 | 768,408 | +0.08(+1.33%) |
Jun 28, 2011 | 5.947 | 6.034 | 5.861 | 5.987 | 861,889 | +0.04(+0.67%) |
Jun 27, 2011 | 5.907 | 5.987 | 5.734 | 5.947 | 913,344 | +0.16(+2.70%) |
Jun 24, 2011 | 5.817 | 5.916 | 5.731 | 5.791 | 1,323,418 | -0.01(-0.23%) |
Jun 23, 2011 | 5.909 | 5.922 | 5.685 | 5.804 | 1,145,449 | -0.16(-2.65%) |
Jun 22, 2011 | 6.067 | 6.120 | 5.955 | 5.962 | 977,360 | -0.02(-0.33%) |
Jun 21, 2011 | 5.949 | 5.988 | 5.870 | 5.982 | 686,459 | +0.09(+1.45%) |
Jun 20, 2011 | 5.896 | 5.929 | 5.843 | 5.896 | 540,576 | +0.05(+0.90%) |
Jun 17, 2011 | 5.784 | 5.962 | 5.764 | 5.843 | 1,407,686 | +0.10(+1.78%) |
Jun 16, 2011 | 5.639 | 5.764 | 5.593 | 5.741 | 876,849 | +0.13(+2.29%) |
Jun 15, 2011 | 5.606 | 5.731 | 5.580 | 5.613 | 1,191,483 | -0.05(-0.93%) |
Jun 14, 2011 | 5.567 | 5.705 | 5.540 | 5.666 | 1,409,385 | +0.14(+2.63%) |
Jun 13, 2011 | 5.468 | 5.573 | 5.428 | 5.521 | 593,719 | +0.07(+1.21%) |
Jun 10, 2011 | 5.501 | 5.587 | 5.389 | 5.455 | 846,489 | -0.07(-1.19%) |
Jun 09, 2011 | 5.560 | 5.580 | 5.514 | 5.521 | 402,130 | -0.01(-0.24%) |
Jun 08, 2011 | 5.540 | 5.626 | 5.534 | 5.534 | 592,924 | -0.03(-0.59%) |
Jun 07, 2011 | 5.567 | 5.692 | 5.567 | 5.567 | 416,238 | +0.01(+0.24%) |
Jun 06, 2011 | 5.596 | 5.613 | 5.521 | 5.554 | 728,734 | -0.05(-0.82%) |
Jun 03, 2011 | 5.600 | 5.699 | 5.573 | 5.600 | 742,060 | -0.27(-4.60%) |
May 24, 2011 | 5.962 | 5.969 | 5.863 | 5.870 | 828,446 | -0.09(-1.44%) |
May 23, 2011 | 5.936 | 6.015 | 5.936 | 5.955 | 716,554 | -0.05(-0.88%) |
May 20, 2011 | 6.015 | 6.061 | 5.969 | 6.008 | 971,461 | -0.04(-0.65%) |
May 19, 2011 | 6.107 | 6.153 | 6.028 | 6.048 | 789,775 | -0.03(-0.43%) |
May 18, 2011 | 6.048 | 6.087 | 5.962 | 6.074 | 603,762 | +0.04(+0.65%) |
May 17, 2011 | 5.942 | 6.061 | 5.936 | 6.034 | 879,358 | +0.09(+1.44%) |
May 16, 2011 | 5.949 | 6.015 | 5.929 | 5.949 | 717,055 | -0.01(-0.11%) |
May 13, 2011 | 6.094 | 6.094 | 5.942 | 5.955 | 489,474 | -0.13(-2.06%) |
May 12, 2011 | 6.028 | 6.127 | 5.969 | 6.081 | 508,728 | +0.05(+0.76%) |
May 11, 2011 | 6.166 | 6.166 | 6.002 | 6.034 | 758,480 | -0.14(-2.35%) |
May 10, 2011 | 6.120 | 6.245 | 6.087 | 6.179 | 486,162 | +0.09(+1.52%) |
May 09, 2011 | 6.061 | 6.100 | 5.975 | 6.087 | 875,532 | +0.07(+1.09%) |
May 06, 2011 | 6.179 | 6.186 | 6.002 | 6.021 | 811,186 | -0.10(-1.61%) |
May 05, 2011 | 6.186 | 6.272 | 6.074 | 6.120 | 1,024,235 | -0.09(-1.48%) |
May 04, 2011 | 6.291 | 6.311 | 6.186 | 6.212 | 673,475 | -0.09(-1.36%) |
May 03, 2011 | 6.265 | 6.377 | 6.232 | 6.298 | 752,974 | +0.03(+0.42%) |