Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 6.496 | 6.527 | 6.420 | 6.489 | 247,513 | +0.02(+0.26%) |
Mar 29, 2012 | 6.398 | 6.501 | 6.319 | 6.472 | 159,829 | +0.01(+0.22%) |
Mar 28, 2012 | 6.401 | 6.460 | 6.396 | 6.458 | 123,808 | +0.07(+1.16%) |
Mar 27, 2012 | 6.539 | 6.555 | 6.372 | 6.384 | 207,717 | -0.17(-2.55%) |
Mar 26, 2012 | 6.555 | 6.572 | 6.432 | 6.551 | 275,353 | +0.08(+1.22%) |
Mar 23, 2012 | 6.393 | 6.472 | 6.331 | 6.472 | 165,596 | +0.10(+1.65%) |
Mar 22, 2012 | 6.408 | 6.517 | 6.310 | 6.367 | 318,661 | -0.18(-2.73%) |
Mar 21, 2012 | 6.465 | 6.548 | 6.384 | 6.546 | 258,778 | +0.07(+1.14%) |
Mar 20, 2012 | 6.463 | 6.489 | 6.389 | 6.472 | 146,085 | -0.06(-0.88%) |
Mar 19, 2012 | 6.429 | 6.594 | 6.405 | 6.529 | 168,217 | +0.11(+1.67%) |
Mar 16, 2012 | 6.472 | 6.486 | 6.408 | 6.422 | 322,047 | -0.03(-0.52%) |
Mar 15, 2012 | 6.501 | 6.501 | 6.379 | 6.455 | 116,762 | -0.04(-0.55%) |
Mar 14, 2012 | 6.541 | 6.553 | 6.448 | 6.491 | 112,110 | -0.06(-0.95%) |
Mar 13, 2012 | 6.477 | 6.577 | 6.422 | 6.553 | 185,270 | +0.10(+1.63%) |
Mar 12, 2012 | 6.503 | 6.565 | 6.429 | 6.448 | 124,032 | -0.07(-1.10%) |
Mar 09, 2012 | 6.482 | 6.653 | 6.465 | 6.520 | 270,935 | +0.03(+0.40%) |
Mar 08, 2012 | 6.558 | 6.582 | 6.443 | 6.494 | 263,430 | -0.06(-0.91%) |
Mar 07, 2012 | 6.617 | 6.617 | 6.501 | 6.553 | 486,485 | -0.04(-0.65%) |
Mar 06, 2012 | 6.494 | 6.651 | 6.458 | 6.596 | 457,116 | +0.05(+0.76%) |
Mar 05, 2012 | 6.374 | 6.579 | 6.372 | 6.546 | 314,185 | +0.18(+2.88%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.258 | 6.362 | 319,320 | -0.18(-2.73%) |
Mar 01, 2012 | 6.591 | 6.706 | 6.517 | 6.541 | 299,041 | +0.01(+0.11%) |
Feb 29, 2012 | 6.832 | 6.858 | 6.484 | 6.534 | 537,152 | -0.27(-4.03%) |
Feb 28, 2012 | 7.087 | 7.087 | 6.765 | 6.808 | 567,536 | -0.10(-1.48%) |
Feb 27, 2012 | 6.927 | 7.006 | 6.844 | 6.911 | 193,203 | -0.07(-0.99%) |
Feb 24, 2012 | 6.853 | 7.058 | 6.834 | 6.980 | 382,907 | +0.14(+2.06%) |
Feb 23, 2012 | 6.663 | 6.853 | 6.651 | 6.839 | 279,942 | +0.17(+2.50%) |
Feb 22, 2012 | 6.694 | 6.801 | 6.625 | 6.672 | 363,854 | -0.05(-0.78%) |
Feb 21, 2012 | 6.653 | 6.793 | 6.632 | 6.725 | 313,724 | +0.07(+1.07%) |
Feb 17, 2012 | 6.455 | 6.656 | 6.448 | 6.653 | 350,883 | +0.19(+2.99%) |
Feb 16, 2012 | 6.329 | 6.486 | 6.220 | 6.460 | 443,466 | +0.28(+4.59%) |
Feb 15, 2012 | 6.186 | 6.346 | 6.117 | 6.176 | 389,766 | -0.07(-1.14%) |
Feb 14, 2012 | 6.286 | 6.365 | 6.188 | 6.248 | 468,350 | -0.05(-0.76%) |
Feb 13, 2012 | 6.396 | 6.402 | 6.153 | 6.296 | 393,877 | -0.02(-0.26%) |
Feb 10, 2012 | 6.386 | 6.429 | 6.312 | 6.312 | 109,165 | -0.12(-1.93%) |
Feb 09, 2012 | 6.458 | 6.534 | 6.412 | 6.436 | 148,086 | -0.01(-0.18%) |
Feb 08, 2012 | 6.467 | 6.551 | 6.379 | 6.448 | 114,270 | -0.02(-0.37%) |
Feb 07, 2012 | 6.503 | 6.577 | 6.448 | 6.472 | 202,654 | -0.08(-1.20%) |
Feb 06, 2012 | 6.615 | 6.699 | 6.536 | 6.551 | 232,539 | -0.12(-1.82%) |
Feb 03, 2012 | 6.458 | 6.691 | 6.367 | 6.672 | 390,110 | +0.24(+3.71%) |
Feb 02, 2012 | 6.517 | 6.570 | 6.317 | 6.434 | 318,796 | -0.12(-1.78%) |
Feb 01, 2012 | 6.350 | 6.594 | 6.312 | 6.551 | 244,809 | +0.24(+3.78%) |
Jan 31, 2012 | 6.236 | 6.374 | 6.169 | 6.312 | 251,101 | +0.10(+1.61%) |
Jan 30, 2012 | 6.200 | 6.229 | 6.103 | 6.212 | 173,184 | -0.05(-0.72%) |
Jan 27, 2012 | 6.110 | 6.277 | 6.083 | 6.258 | 217,944 | +0.14(+2.34%) |
Jan 26, 2012 | 6.212 | 6.284 | 6.100 | 6.114 | 195,548 | -0.09(-1.42%) |
Jan 25, 2012 | 6.150 | 6.227 | 6.060 | 6.203 | 210,821 | +0.07(+1.13%) |
Jan 24, 2012 | 5.948 | 6.160 | 5.926 | 6.134 | 242,154 | +0.15(+2.55%) |
Jan 23, 2012 | 6.024 | 6.060 | 5.948 | 5.981 | 158,800 | -0.03(-0.52%) |
Jan 20, 2012 | 5.971 | 6.060 | 5.886 | 6.012 | 148,950 | +0.05(+0.88%) |
Jan 19, 2012 | 6.022 | 6.076 | 5.883 | 5.960 | 331,901 | -0.05(-0.75%) |
Jan 18, 2012 | 5.900 | 6.033 | 5.832 | 6.005 | 242,904 | +0.11(+1.94%) |
Jan 17, 2012 | 5.831 | 5.950 | 5.831 | 5.890 | 338,310 | +0.09(+1.52%) |
Jan 13, 2012 | 5.774 | 5.857 | 5.724 | 5.802 | 245,652 | -0.05(-0.77%) |
Jan 12, 2012 | 5.900 | 5.900 | 5.807 | 5.847 | 189,733 | -0.02(-0.28%) |
Jan 11, 2012 | 5.840 | 5.926 | 5.831 | 5.864 | 184,565 | +0.01(+0.16%) |
Jan 10, 2012 | 5.909 | 5.960 | 5.836 | 5.855 | 130,702 | +0.03(+0.45%) |
Jan 09, 2012 | 5.936 | 6.024 | 5.800 | 5.828 | 253,438 | -0.07(-1.17%) |
Jan 06, 2012 | 5.850 | 5.986 | 5.781 | 5.898 | 284,208 | +0.04(+0.65%) |
Jan 05, 2012 | 5.831 | 5.890 | 5.776 | 5.859 | 174,350 | +0.01(+0.24%) |
Jan 04, 2012 | 5.874 | 5.893 | 5.752 | 5.845 | 252,779 | +0.00(+0.08%) |
Dec 30, 2011 | 5.771 | 5.907 | 5.757 | 5.840 | 300,619 | +0.05(+0.91%) |
Dec 29, 2011 | 5.807 | 5.867 | 5.590 | 5.788 | 379,081 | +0.01(+0.17%) |
Dec 28, 2011 | 5.967 | 5.967 | 5.774 | 5.778 | 324,534 | -0.18(-3.08%) |
Dec 27, 2011 | 6.100 | 6.150 | 5.926 | 5.962 | 288,346 | -0.18(-2.90%) |
Dec 23, 2011 | 6.150 | 6.231 | 6.121 | 6.140 | 120,612 | +0.04(+0.66%) |
Dec 21, 2011 | 6.083 | 6.100 | 5.974 | 6.100 | 353,184 | +0.02(+0.27%) |
Dec 20, 2011 | 6.014 | 6.088 | 5.971 | 6.083 | 332,188 | +0.21(+3.65%) |
Dec 19, 2011 | 5.888 | 6.062 | 5.853 | 5.869 | 409,010 | +0.03(+0.53%) |
Dec 16, 2011 | 5.993 | 6.097 | 5.803 | 5.838 | 981,498 | -0.10(-1.76%) |
Dec 15, 2011 | 5.824 | 5.955 | 5.803 | 5.943 | 258,600 | +0.20(+3.48%) |
Dec 14, 2011 | 5.731 | 5.793 | 5.669 | 5.743 | 277,632 | -0.04(-0.66%) |
Dec 13, 2011 | 6.002 | 6.069 | 5.765 | 5.781 | 344,416 | -0.19(-3.19%) |
Dec 12, 2011 | 5.826 | 6.019 | 5.705 | 5.971 | 447,549 | +0.09(+1.50%) |
Dec 09, 2011 | 5.681 | 5.969 | 5.681 | 5.883 | 265,004 | +0.21(+3.73%) |
Dec 08, 2011 | 5.822 | 5.848 | 5.655 | 5.672 | 373,902 | -0.20(-3.48%) |
Dec 07, 2011 | 5.831 | 5.945 | 5.717 | 5.876 | 342,465 | -0.01(-0.12%) |
Dec 06, 2011 | 5.948 | 5.988 | 5.841 | 5.883 | 369,318 | -0.05(-0.88%) |
Dec 05, 2011 | 5.767 | 5.981 | 5.767 | 5.936 | 545,240 | +0.21(+3.61%) |
Dec 02, 2011 | 5.529 | 5.748 | 5.497 | 5.729 | 389,536 | +0.08(+1.43%) |
Dec 01, 2011 | 5.600 | 5.762 | 5.600 | 5.648 | 335,960 | +0.01(+0.17%) |
Nov 30, 2011 | 5.439 | 5.643 | 5.424 | 5.638 | 573,565 | +0.39(+7.33%) |
Nov 29, 2011 | 5.287 | 5.344 | 5.151 | 5.253 | 199,999 | -0.05(-0.99%) |
Nov 28, 2011 | 5.453 | 5.510 | 5.151 | 5.306 | 613,634 | -0.01(-0.18%) |
Nov 25, 2011 | 5.353 | 5.429 | 5.184 | 5.315 | 281,934 | -0.08(-1.54%) |
Nov 23, 2011 | 5.336 | 5.424 | 5.322 | 5.398 | 502,542 | -0.00(-0.04%) |
Nov 22, 2011 | 5.386 | 5.517 | 5.332 | 5.401 | 247,112 | +0.02(+0.40%) |
Nov 21, 2011 | 5.398 | 5.467 | 5.375 | 5.379 | 240,691 | -0.11(-2.08%) |
Nov 18, 2011 | 5.358 | 5.515 | 5.303 | 5.493 | 243,248 | +0.15(+2.76%) |
Nov 17, 2011 | 5.489 | 5.570 | 5.303 | 5.346 | 221,280 | -0.13(-2.39%) |
Nov 16, 2011 | 5.646 | 5.731 | 5.446 | 5.477 | 327,937 | -0.24(-4.16%) |
Nov 15, 2011 | 5.624 | 5.743 | 5.600 | 5.715 | 372,459 | +0.07(+1.26%) |
Nov 14, 2011 | 5.686 | 5.710 | 5.572 | 5.643 | 237,714 | -0.06(-1.00%) |
Nov 11, 2011 | 5.605 | 5.800 | 5.589 | 5.700 | 325,960 | +0.16(+2.83%) |
Nov 10, 2011 | 5.541 | 5.598 | 5.410 | 5.543 | 327,070 | +0.09(+1.61%) |
Nov 09, 2011 | 5.653 | 5.700 | 5.439 | 5.455 | 435,606 | -0.32(-5.60%) |
Nov 08, 2011 | 5.529 | 5.793 | 5.508 | 5.779 | 507,798 | +0.28(+5.06%) |
Nov 07, 2011 | 5.531 | 5.608 | 5.291 | 5.501 | 336,927 | -0.10(-1.87%) |
Nov 04, 2011 | 5.786 | 5.817 | 5.570 | 5.605 | 440,472 | -0.22(-3.84%) |
Nov 03, 2011 | 5.612 | 5.881 | 5.489 | 5.829 | 1,401,067 | +0.32(+5.87%) |
Nov 02, 2011 | 5.270 | 5.567 | 5.270 | 5.505 | 569,932 | +0.33(+6.34%) |
Nov 01, 2011 | 5.239 | 5.375 | 5.146 | 5.177 | 448,587 | -0.24(-4.35%) |
Oct 31, 2011 | 5.334 | 5.516 | 5.206 | 5.413 | 464,987 | +0.01(+0.18%) |
Oct 28, 2011 | 5.463 | 5.518 | 5.237 | 5.403 | 1,035,091 | -0.19(-3.36%) |
Oct 27, 2011 | 5.515 | 5.605 | 5.405 | 5.591 | 546,383 | +0.23(+4.35%) |
Oct 26, 2011 | 5.408 | 5.427 | 5.246 | 5.358 | 339,791 | +0.02(+0.45%) |
Oct 25, 2011 | 5.496 | 5.496 | 5.306 | 5.334 | 304,380 | -0.17(-3.07%) |
Oct 24, 2011 | 5.344 | 5.522 | 5.344 | 5.503 | 380,243 | +0.15(+2.89%) |
Oct 21, 2011 | 5.339 | 5.377 | 5.234 | 5.348 | 529,765 | +0.10(+1.86%) |
Oct 20, 2011 | 5.394 | 5.424 | 5.182 | 5.251 | 348,524 | -0.14(-2.65%) |
Oct 19, 2011 | 5.474 | 5.612 | 5.356 | 5.394 | 187,039 | -0.08(-1.43%) |
Oct 18, 2011 | 5.396 | 5.512 | 5.253 | 5.472 | 356,270 | +0.10(+1.90%) |
Oct 17, 2011 | 5.584 | 5.605 | 5.339 | 5.370 | 253,516 | -0.27(-4.77%) |
Oct 14, 2011 | 5.496 | 5.665 | 5.489 | 5.638 | 237,545 | +0.17(+3.18%) |
Oct 13, 2011 | 5.322 | 5.470 | 5.315 | 5.465 | 141,356 | +0.10(+1.86%) |
Oct 12, 2011 | 5.332 | 5.386 | 5.289 | 5.365 | 500,894 | +0.06(+1.12%) |
Oct 11, 2011 | 5.315 | 5.410 | 5.248 | 5.306 | 370,710 | -0.07(-1.33%) |
Oct 10, 2011 | 5.218 | 5.382 | 5.210 | 5.377 | 247,528 | +0.24(+4.68%) |
Oct 07, 2011 | 5.165 | 5.244 | 5.032 | 5.137 | 503,173 | -0.01(-0.23%) |
Oct 06, 2011 | 5.237 | 5.329 | 5.087 | 5.149 | 565,634 | -0.17(-3.13%) |
Oct 05, 2011 | 5.246 | 5.389 | 5.203 | 5.315 | 239,934 | +0.06(+1.18%) |
Oct 04, 2011 | 4.973 | 5.256 | 4.866 | 5.253 | 494,548 | +0.28(+5.54%) |
Oct 03, 2011 | 5.453 | 5.522 | 4.970 | 4.977 | 414,594 | -0.52(-9.43%) |
Sep 30, 2011 | 5.441 | 5.608 | 5.386 | 5.496 | 524,391 | -0.00(-0.04%) |
Sep 29, 2011 | 5.503 | 5.572 | 5.284 | 5.498 | 282,956 | +0.07(+1.36%) |
Sep 28, 2011 | 5.579 | 5.627 | 5.401 | 5.424 | 591,096 | -0.16(-2.83%) |
Sep 27, 2011 | 5.431 | 5.727 | 5.341 | 5.583 | 636,985 | +0.23(+4.35%) |
Sep 26, 2011 | 5.208 | 5.362 | 5.011 | 5.350 | 693,886 | +0.18(+3.39%) |
Sep 23, 2011 | 4.878 | 5.182 | 4.854 | 5.175 | 476,786 | +0.30(+6.08%) |
Sep 22, 2011 | 4.778 | 5.035 | 4.771 | 4.878 | 891,745 | -0.01(-0.29%) |
Sep 21, 2011 | 4.982 | 5.080 | 4.868 | 4.892 | 505,009 | -0.08(-1.62%) |
Sep 20, 2011 | 5.020 | 5.125 | 4.970 | 4.973 | 508,701 | -0.04(-0.71%) |
Sep 19, 2011 | 4.916 | 5.070 | 4.847 | 5.008 | 492,335 | +0.03(+0.62%) |
Sep 16, 2011 | 5.061 | 5.061 | 4.885 | 4.978 | 2,227,949 | -0.06(-1.13%) |
Sep 15, 2011 | 4.949 | 5.042 | 4.868 | 5.035 | 324,722 | +0.11(+2.22%) |
Sep 14, 2011 | 5.013 | 5.037 | 4.871 | 4.925 | 486,518 | -0.04(-0.76%) |
Sep 13, 2011 | 4.852 | 4.992 | 4.776 | 4.963 | 649,870 | +0.11(+2.35%) |
Sep 12, 2011 | 4.762 | 4.861 | 4.674 | 4.849 | 619,936 | +0.02(+0.49%) |
Sep 09, 2011 | 5.061 | 5.061 | 4.688 | 4.826 | 897,359 | -0.28(-5.40%) |
Sep 08, 2011 | 5.343 | 5.428 | 5.084 | 5.101 | 491,854 | -0.27(-5.08%) |
Sep 07, 2011 | 5.165 | 5.393 | 5.106 | 5.374 | 831,274 | +0.26(+5.15%) |
Sep 06, 2011 | 4.987 | 5.186 | 4.987 | 5.110 | 427,514 | -0.03(-0.51%) |
Sep 02, 2011 | 5.194 | 5.228 | 4.999 | 5.137 | 613,390 | -0.14(-2.61%) |
Sep 01, 2011 | 5.502 | 5.547 | 5.220 | 5.274 | 526,400 | -0.26(-4.67%) |
Aug 31, 2011 | 5.516 | 5.568 | 5.405 | 5.533 | 546,450 | +0.02(+0.39%) |
Aug 30, 2011 | 5.504 | 5.571 | 5.440 | 5.511 | 750,993 | -0.04(-0.64%) |
Aug 29, 2011 | 5.433 | 5.559 | 5.044 | 5.547 | 1,187,322 | +0.16(+3.00%) |
Aug 26, 2011 | 5.231 | 5.417 | 5.101 | 5.386 | 202,082 | +0.13(+2.39%) |
Aug 25, 2011 | 5.478 | 5.542 | 5.196 | 5.260 | 272,782 | -0.19(-3.57%) |
Aug 24, 2011 | 5.457 | 5.540 | 5.338 | 5.454 | 395,953 | -0.01(-0.17%) |
Aug 23, 2011 | 5.210 | 5.471 | 5.151 | 5.464 | 487,796 | +0.26(+4.92%) |
Aug 22, 2011 | 5.331 | 5.443 | 5.146 | 5.208 | 448,193 | -0.02(-0.32%) |
Aug 19, 2011 | 5.061 | 5.324 | 5.030 | 5.224 | 635,565 | +0.09(+1.85%) |
Aug 18, 2011 | 5.260 | 5.291 | 4.959 | 5.129 | 859,560 | -0.22(-4.12%) |
Aug 17, 2011 | 5.483 | 5.483 | 5.260 | 5.350 | 642,292 | -0.12(-2.13%) |
Aug 16, 2011 | 5.355 | 5.559 | 5.236 | 5.466 | 905,380 | +0.08(+1.54%) |
Aug 15, 2011 | 5.125 | 5.433 | 5.089 | 5.383 | 963,878 | +0.28(+5.58%) |
Aug 12, 2011 | 5.134 | 5.191 | 5.018 | 5.099 | 532,456 | -0.03(-0.56%) |
Aug 11, 2011 | 4.914 | 5.172 | 4.814 | 5.127 | 815,485 | +0.23(+4.80%) |
Aug 10, 2011 | 5.070 | 5.070 | 4.814 | 4.892 | 970,947 | -0.27(-5.15%) |
Aug 09, 2011 | 5.025 | 5.186 | 4.660 | 5.158 | 765,779 | +0.36(+7.41%) |
Aug 08, 2011 | 4.930 | 5.075 | 4.783 | 4.802 | 1,270,793 | -0.22(-4.35%) |
Aug 05, 2011 | 5.177 | 5.296 | 4.902 | 5.020 | 878,392 | -0.12(-2.35%) |
Aug 04, 2011 | 5.250 | 5.322 | 5.049 | 5.141 | 1,097,052 | -0.11(-2.17%) |
Aug 03, 2011 | 5.065 | 5.281 | 4.890 | 5.255 | 847,185 | +0.18(+3.46%) |
Aug 02, 2011 | 5.170 | 5.241 | 4.925 | 5.080 | 1,615,018 | -0.16(-3.08%) |
Aug 01, 2011 | 6.045 | 6.045 | 4.653 | 5.241 | 5,475,389 | -1.50(-22.22%) |
Jul 29, 2011 | 6.479 | 6.757 | 6.361 | 6.738 | 617,234 | +0.23(+3.54%) |
Jul 28, 2011 | 6.598 | 6.681 | 6.496 | 6.508 | 441,183 | -0.05(-0.76%) |
Jul 27, 2011 | 6.767 | 6.804 | 6.553 | 6.558 | 549,447 | -0.23(-3.36%) |
Jul 26, 2011 | 6.738 | 6.823 | 6.612 | 6.785 | 510,139 | +0.07(+1.06%) |
Jul 25, 2011 | 6.724 | 6.873 | 6.700 | 6.714 | 417,285 | -0.10(-1.53%) |
Jul 22, 2011 | 6.785 | 6.916 | 6.693 | 6.819 | 788,308 | -0.06(-0.90%) |
Jul 21, 2011 | 6.838 | 6.961 | 6.800 | 6.880 | 593,753 | +0.05(+0.69%) |
Jul 20, 2011 | 7.120 | 7.272 | 6.809 | 6.833 | 780,641 | -0.26(-3.68%) |
Jul 19, 2011 | 7.056 | 7.156 | 6.994 | 7.094 | 476,125 | +0.09(+1.32%) |
Jul 18, 2011 | 7.025 | 7.054 | 6.906 | 7.001 | 792,371 | +0.05(+0.65%) |
Jul 15, 2011 | 7.241 | 7.493 | 6.833 | 6.956 | 2,185,792 | -0.36(-4.87%) |
Jul 14, 2011 | 7.462 | 7.530 | 7.269 | 7.312 | 512,575 | -0.14(-1.85%) |
Jul 13, 2011 | 7.568 | 7.595 | 7.417 | 7.450 | 486,244 | -0.09(-1.16%) |
Jul 12, 2011 | 7.426 | 7.592 | 7.426 | 7.538 | 298,758 | +0.07(+0.99%) |
Jul 11, 2011 | 7.390 | 7.474 | 7.307 | 7.464 | 646,835 | -0.02(-0.22%) |
Jul 08, 2011 | 7.670 | 7.670 | 7.357 | 7.481 | 934,463 | -0.24(-3.07%) |
Jul 07, 2011 | 7.630 | 7.746 | 7.576 | 7.718 | 471,952 | +0.13(+1.69%) |
Jul 06, 2011 | 7.267 | 7.602 | 7.267 | 7.590 | 716,975 | +0.29(+3.93%) |
Jul 05, 2011 | 7.118 | 7.312 | 7.106 | 7.303 | 866,877 | +0.22(+3.08%) |
Jul 01, 2011 | 7.220 | 7.220 | 6.847 | 7.084 | 1,639,683 | -0.13(-1.74%) |
Jun 30, 2011 | 7.355 | 7.440 | 7.156 | 7.210 | 1,488,896 | -0.14(-1.84%) |
Jun 29, 2011 | 7.604 | 7.625 | 7.319 | 7.345 | 818,667 | -0.26(-3.40%) |
Jun 28, 2011 | 7.656 | 7.689 | 7.592 | 7.604 | 811,705 | -0.05(-0.67%) |
Jun 27, 2011 | 7.686 | 7.738 | 7.603 | 7.655 | 713,536 | -0.05(-0.71%) |
Jun 24, 2011 | 7.650 | 7.724 | 7.567 | 7.710 | 1,538,299 | +0.05(+0.68%) |
Jun 23, 2011 | 7.572 | 7.733 | 7.534 | 7.657 | 428,644 | +0.03(+0.40%) |
Jun 22, 2011 | 7.636 | 7.681 | 7.591 | 7.627 | 301,953 | -0.02(-0.28%) |
Jun 21, 2011 | 7.667 | 7.717 | 7.570 | 7.648 | 356,253 | +0.03(+0.34%) |
Jun 20, 2011 | 7.579 | 7.665 | 7.553 | 7.622 | 366,897 | +0.01(+0.09%) |
Jun 17, 2011 | 7.563 | 7.641 | 7.518 | 7.615 | 695,339 | +0.08(+1.10%) |
Jun 16, 2011 | 7.466 | 7.577 | 7.335 | 7.532 | 513,905 | +0.08(+1.02%) |
Jun 15, 2011 | 7.432 | 7.579 | 7.397 | 7.456 | 453,994 | +0.00(+0.03%) |
Jun 14, 2011 | 7.421 | 7.532 | 7.328 | 7.454 | 529,649 | +0.13(+1.71%) |
Jun 13, 2011 | 7.110 | 7.371 | 7.110 | 7.328 | 564,388 | +0.22(+3.13%) |
Jun 10, 2011 | 7.008 | 7.190 | 7.008 | 7.106 | 521,922 | +0.04(+0.50%) |
Jun 09, 2011 | 6.942 | 7.113 | 6.918 | 7.070 | 307,809 | +0.16(+2.37%) |
Jun 08, 2011 | 6.888 | 6.987 | 6.881 | 6.907 | 530,164 | -0.01(-0.14%) |
Jun 07, 2011 | 6.940 | 7.102 | 6.890 | 6.916 | 292,094 | +0.00(+0.07%) |
Jun 06, 2011 | 6.902 | 6.987 | 6.869 | 6.911 | 543,619 | +0.05(+0.76%) |
Jun 03, 2011 | 6.871 | 6.926 | 6.812 | 6.859 | 319,310 | -0.07(-0.99%) |
May 24, 2011 | 6.892 | 6.956 | 6.857 | 6.928 | 356,109 | +0.06(+0.86%) |
May 23, 2011 | 6.828 | 6.909 | 6.821 | 6.869 | 253,209 | -0.06(-0.85%) |
May 20, 2011 | 6.892 | 6.985 | 6.871 | 6.928 | 269,046 | +0.00(+0.03%) |
May 19, 2011 | 6.956 | 6.985 | 6.874 | 6.926 | 343,696 | +0.00(+0.07%) |
May 18, 2011 | 6.899 | 6.968 | 6.876 | 6.921 | 312,842 | +0.05(+0.72%) |
May 17, 2011 | 6.620 | 6.892 | 6.620 | 6.871 | 479,013 | +0.26(+3.98%) |
May 16, 2011 | 6.682 | 6.738 | 6.535 | 6.608 | 343,257 | -0.09(-1.31%) |
May 13, 2011 | 6.615 | 6.703 | 6.561 | 6.696 | 462,594 | +0.06(+0.96%) |
May 12, 2011 | 6.535 | 6.658 | 6.407 | 6.632 | 330,093 | +0.08(+1.23%) |
May 11, 2011 | 6.651 | 6.672 | 6.485 | 6.551 | 195,299 | -0.10(-1.50%) |
May 10, 2011 | 6.506 | 6.672 | 6.490 | 6.651 | 331,537 | +0.14(+2.22%) |
May 09, 2011 | 6.549 | 6.682 | 6.452 | 6.506 | 528,192 | -0.08(-1.26%) |
May 06, 2011 | 6.677 | 6.817 | 6.556 | 6.589 | 322,679 | -0.04(-0.54%) |
May 05, 2011 | 6.492 | 6.850 | 6.469 | 6.625 | 499,997 | +0.11(+1.64%) |
May 04, 2011 | 6.606 | 6.793 | 6.480 | 6.518 | 325,039 | -0.11(-1.71%) |
May 03, 2011 | 6.708 | 6.743 | 6.601 | 6.632 | 439,453 | -0.08(-1.13%) |
May 02, 2011 | 6.734 | 6.793 | 6.537 | 6.708 | 746,490 | +0.16(+2.39%) |
Apr 29, 2011 | 6.966 | 7.096 | 6.179 | 6.551 | 1,547,035 | -0.96(-12.77%) |
Apr 28, 2011 | 7.447 | 7.537 | 7.342 | 7.511 | 301,995 | -0.02(-0.22%) |
Apr 27, 2011 | 7.603 | 7.717 | 7.470 | 7.527 | 618,730 | -0.09(-1.18%) |
Apr 26, 2011 | 7.627 | 7.776 | 7.617 | 7.617 | 277,207 | -0.00(-0.06%) |
Apr 25, 2011 | 7.617 | 7.698 | 7.544 | 7.622 | 273,243 | +0.04(+0.56%) |
Apr 21, 2011 | 7.603 | 7.603 | 7.527 | 7.579 | 157,938 | +0.02(+0.30%) |
Apr 20, 2011 | 7.556 | 7.582 | 7.516 | 7.557 | 162,811 | +0.07(+0.97%) |
Apr 19, 2011 | 7.421 | 7.565 | 7.421 | 7.484 | 218,419 | +0.09(+1.25%) |
Apr 18, 2011 | 7.494 | 7.537 | 7.354 | 7.392 | 430,122 | -0.14(-1.86%) |
Apr 15, 2011 | 7.345 | 7.577 | 7.345 | 7.532 | 322,565 | +0.02(+0.25%) |
Apr 14, 2011 | 7.392 | 7.529 | 7.319 | 7.513 | 267,923 | +0.09(+1.15%) |
Apr 13, 2011 | 7.480 | 7.567 | 7.413 | 7.428 | 270,524 | -0.01(-0.13%) |
Apr 12, 2011 | 7.380 | 7.596 | 7.380 | 7.437 | 410,375 | -0.10(-1.29%) |
Apr 11, 2011 | 8.020 | 8.020 | 7.236 | 7.534 | 919,337 | -0.44(-5.55%) |
Apr 08, 2011 | 8.065 | 8.110 | 7.816 | 7.977 | 824,192 | -0.10(-1.20%) |
Apr 07, 2011 | 8.103 | 8.254 | 7.997 | 8.074 | 760,832 | +0.01(+0.18%) |
Apr 06, 2011 | 7.987 | 8.148 | 7.952 | 8.060 | 769,555 | +0.14(+1.73%) |
Apr 05, 2011 | 7.816 | 8.072 | 7.816 | 7.923 | 391,997 | +0.13(+1.67%) |
Apr 04, 2011 | 7.773 | 7.854 | 7.636 | 7.792 | 365,964 | +0.07(+0.95%) |