Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.365 | 7.365 | 7.273 | 7.289 | 1,911,550 | -0.03(-0.38%) |
Apr 27, 2012 | 7.041 | 7.342 | 7.041 | 7.317 | 2,244,780 | +0.04(+0.49%) |
Apr 26, 2012 | 7.194 | 7.341 | 7.153 | 7.281 | 3,925,670 | +0.10(+1.41%) |
Apr 25, 2012 | 7.098 | 7.208 | 7.076 | 7.180 | 2,603,400 | +0.17(+2.45%) |
Apr 24, 2012 | 7.047 | 7.130 | 6.960 | 7.008 | 1,460,510 | -0.05(-0.74%) |
Apr 23, 2012 | 6.988 | 7.103 | 6.928 | 7.060 | 1,094,360 | -0.04(-0.56%) |
Apr 20, 2012 | 7.182 | 7.182 | 7.063 | 7.100 | 2,984,110 | +0.02(+0.34%) |
Apr 19, 2012 | 7.206 | 7.214 | 7.062 | 7.076 | 2,766,300 | -0.14(-1.89%) |
Apr 18, 2012 | 6.956 | 7.324 | 6.921 | 7.212 | 6,159,860 | +0.33(+4.84%) |
Apr 17, 2012 | 6.846 | 6.937 | 6.800 | 6.879 | 1,267,190 | +0.09(+1.33%) |
Apr 16, 2012 | 6.770 | 6.837 | 6.720 | 6.789 | 2,132,500 | +0.02(+0.28%) |
Apr 13, 2012 | 6.800 | 6.833 | 6.739 | 6.770 | 1,001,260 | -0.05(-0.67%) |
Apr 12, 2012 | 6.781 | 6.908 | 6.781 | 6.816 | 1,867,470 | +0.03(+0.46%) |
Apr 11, 2012 | 6.794 | 6.833 | 6.703 | 6.785 | 1,441,600 | +0.06(+0.88%) |
Apr 10, 2012 | 6.835 | 6.888 | 6.714 | 6.726 | 2,575,250 | -0.12(-1.80%) |
Apr 09, 2012 | 6.764 | 6.891 | 6.732 | 6.849 | 1,512,440 | -0.05(-0.67%) |
Apr 05, 2012 | 6.894 | 6.941 | 6.865 | 6.895 | 1,269,730 | -0.05(-0.76%) |
Apr 04, 2012 | 6.803 | 6.971 | 6.799 | 6.948 | 2,553,860 | +0.06(+0.90%) |
Apr 03, 2012 | 6.917 | 7.094 | 6.847 | 6.886 | 1,096,260 | -0.07(-0.98%) |
Apr 02, 2012 | 6.874 | 6.968 | 6.838 | 6.954 | 1,865,610 | +0.05(+0.71%) |
Mar 30, 2012 | 7.057 | 7.057 | 6.889 | 6.905 | 1,335,150 | -0.08(-1.16%) |
Mar 29, 2012 | 6.916 | 7.015 | 6.862 | 6.986 | 2,100,250 | +0.01(+0.10%) |
Mar 28, 2012 | 6.905 | 7.012 | 6.865 | 6.979 | 3,904,940 | +0.07(+1.03%) |
Mar 27, 2012 | 6.938 | 6.974 | 6.900 | 6.908 | 931,420 | -0.05(-0.66%) |
Mar 26, 2012 | 6.890 | 6.963 | 6.773 | 6.954 | 1,814,970 | +0.12(+1.73%) |
Mar 23, 2012 | 6.747 | 6.843 | 6.698 | 6.836 | 1,137,110 | +0.11(+1.62%) |
Mar 22, 2012 | 6.650 | 6.740 | 6.650 | 6.727 | 1,354,790 | +0.00(+0.00%) |
Mar 21, 2012 | 6.665 | 6.736 | 6.646 | 6.727 | 662,910 | +0.07(+1.01%) |
Mar 20, 2012 | 6.668 | 6.696 | 6.445 | 6.660 | 1,763,270 | -0.07(-1.04%) |
Mar 19, 2012 | 6.675 | 6.781 | 6.640 | 6.730 | 1,268,860 | +0.02(+0.34%) |
Mar 16, 2012 | 6.683 | 6.740 | 6.537 | 6.707 | 3,293,810 | +0.04(+0.60%) |
Mar 15, 2012 | 6.545 | 6.673 | 6.503 | 6.667 | 1,344,730 | +0.12(+1.79%) |
Mar 14, 2012 | 6.503 | 6.564 | 6.470 | 6.550 | 2,397,950 | +0.01(+0.23%) |
Mar 13, 2012 | 6.360 | 6.535 | 6.360 | 6.535 | 2,065,190 | +0.22(+3.53%) |
Mar 12, 2012 | 6.274 | 6.323 | 6.245 | 6.312 | 1,023,490 | +0.06(+0.96%) |
Mar 09, 2012 | 6.121 | 6.320 | 6.121 | 6.252 | 1,002,020 | +0.11(+1.81%) |
Mar 08, 2012 | 6.036 | 6.175 | 5.996 | 6.141 | 1,070,010 | +0.12(+2.04%) |
Mar 07, 2012 | 5.895 | 6.136 | 5.848 | 6.018 | 3,103,490 | +0.13(+2.14%) |
Mar 06, 2012 | 5.816 | 5.909 | 5.789 | 5.892 | 2,272,720 | -0.00(-0.03%) |
Mar 05, 2012 | 5.856 | 5.937 | 5.831 | 5.894 | 1,496,880 | +0.00(+0.03%) |
Mar 02, 2012 | 6.069 | 6.069 | 5.826 | 5.892 | 2,382,470 | -0.19(-3.17%) |
Mar 01, 2012 | 6.005 | 6.088 | 5.974 | 6.085 | 2,954,920 | +0.09(+1.45%) |
Feb 29, 2012 | 6.105 | 6.146 | 5.998 | 5.998 | 1,651,500 | -0.08(-1.28%) |
Feb 28, 2012 | 6.052 | 6.084 | 6.002 | 6.076 | 2,103,100 | +0.03(+0.43%) |
Feb 27, 2012 | 6.055 | 6.065 | 5.923 | 6.050 | 1,321,840 | -0.02(-0.40%) |
Feb 24, 2012 | 6.032 | 6.097 | 5.972 | 6.074 | 1,945,270 | +0.04(+0.61%) |
Feb 23, 2012 | 6.040 | 6.100 | 5.990 | 6.037 | 2,383,590 | +0.22(+3.73%) |
Feb 22, 2012 | 5.857 | 5.928 | 5.649 | 5.820 | 810,100 | -0.07(-1.27%) |
Feb 21, 2012 | 5.937 | 5.985 | 5.854 | 5.895 | 1,042,930 | -0.05(-0.84%) |
Feb 17, 2012 | 6.050 | 6.050 | 5.931 | 5.945 | 1,068,700 | -0.09(-1.52%) |
Feb 16, 2012 | 5.846 | 6.039 | 5.788 | 6.037 | 1,214,920 | +0.19(+3.21%) |
Feb 15, 2012 | 5.895 | 5.895 | 5.801 | 5.849 | 1,068,900 | -0.03(-0.53%) |
Feb 14, 2012 | 5.849 | 5.880 | 5.788 | 5.880 | 1,133,020 | +0.00(+0.07%) |
Feb 13, 2012 | 5.810 | 5.876 | 5.727 | 5.876 | 1,402,700 | +0.11(+1.87%) |
Feb 10, 2012 | 5.768 | 5.798 | 5.741 | 5.768 | 1,397,040 | -0.04(-0.64%) |
Feb 09, 2012 | 5.795 | 5.829 | 5.723 | 5.805 | 746,840 | +0.03(+0.48%) |
Feb 08, 2012 | 5.816 | 5.816 | 5.736 | 5.777 | 1,038,470 | -0.04(-0.69%) |
Feb 07, 2012 | 5.798 | 5.862 | 5.773 | 5.817 | 1,608,730 | +0.02(+0.38%) |
Feb 06, 2012 | 5.896 | 5.896 | 5.789 | 5.795 | 1,903,660 | -0.13(-2.14%) |
Feb 03, 2012 | 5.810 | 5.957 | 5.797 | 5.922 | 1,160,820 | +0.21(+3.77%) |
Feb 02, 2012 | 5.700 | 5.769 | 5.637 | 5.707 | 1,062,210 | +0.02(+0.35%) |
Feb 01, 2012 | 5.688 | 5.765 | 5.613 | 5.687 | 3,878,660 | +0.02(+0.35%) |
Jan 31, 2012 | 6.022 | 6.039 | 5.666 | 5.667 | 4,280,490 | -0.34(-5.61%) |
Jan 30, 2012 | 5.997 | 6.050 | 5.978 | 6.004 | 539,400 | -0.03(-0.50%) |
Jan 27, 2012 | 5.991 | 6.070 | 5.952 | 6.034 | 1,115,550 | +0.01(+0.23%) |
Jan 26, 2012 | 6.048 | 6.048 | 5.965 | 6.020 | 1,580,120 | +0.02(+0.35%) |
Jan 25, 2012 | 6.006 | 6.028 | 5.936 | 5.999 | 2,765,120 | -0.01(-0.23%) |
Jan 24, 2012 | 6.024 | 6.034 | 5.992 | 6.013 | 1,637,240 | -0.02(-0.28%) |
Jan 23, 2012 | 6.052 | 6.084 | 5.993 | 6.030 | 1,447,460 | -0.03(-0.50%) |
Jan 20, 2012 | 6.109 | 6.139 | 6.045 | 6.060 | 3,445,730 | -0.10(-1.54%) |
Jan 19, 2012 | 6.221 | 6.312 | 6.149 | 6.155 | 1,544,240 | -0.06(-1.01%) |
Jan 18, 2012 | 6.134 | 6.245 | 6.070 | 6.218 | 1,039,000 | +0.08(+1.35%) |
Jan 17, 2012 | 6.217 | 6.291 | 6.086 | 6.135 | 1,983,940 | -0.02(-0.36%) |
Jan 13, 2012 | 6.145 | 6.228 | 6.112 | 6.157 | 684,060 | -0.04(-0.66%) |
Jan 12, 2012 | 6.186 | 6.231 | 6.130 | 6.198 | 2,025,680 | +0.01(+0.15%) |
Jan 11, 2012 | 6.167 | 6.209 | 6.146 | 6.189 | 793,230 | -0.01(-0.18%) |
Jan 10, 2012 | 6.219 | 6.243 | 6.191 | 6.200 | 1,053,230 | +0.06(+1.03%) |
Jan 09, 2012 | 6.278 | 6.278 | 6.117 | 6.137 | 2,535,530 | -0.10(-1.62%) |
Jan 06, 2012 | 6.297 | 6.330 | 6.211 | 6.238 | 2,263,310 | -0.08(-1.22%) |
Jan 05, 2012 | 6.350 | 6.454 | 6.245 | 6.315 | 2,592,360 | -0.07(-1.17%) |
Jan 04, 2012 | 6.528 | 6.602 | 6.359 | 6.390 | 3,499,720 | -0.28(-4.24%) |
Dec 30, 2011 | 6.636 | 6.731 | 6.636 | 6.673 | 1,301,380 | -0.02(-0.24%) |
Dec 29, 2011 | 6.599 | 6.753 | 6.588 | 6.689 | 752,110 | +0.11(+1.73%) |
Dec 28, 2011 | 6.662 | 6.662 | 6.551 | 6.575 | 878,220 | -0.10(-1.50%) |
Dec 27, 2011 | 6.666 | 6.712 | 6.636 | 6.675 | 769,410 | -0.03(-0.43%) |
Dec 23, 2011 | 6.654 | 6.775 | 6.643 | 6.704 | 580,940 | +0.05(+0.80%) |
Dec 21, 2011 | 6.849 | 6.849 | 6.526 | 6.651 | 2,194,400 | -0.19(-2.75%) |
Dec 20, 2011 | 6.676 | 6.862 | 6.552 | 6.839 | 1,492,460 | +0.30(+4.65%) |
Dec 19, 2011 | 6.522 | 6.552 | 6.384 | 6.535 | 1,062,800 | +0.07(+1.05%) |
Dec 16, 2011 | 6.453 | 6.512 | 6.395 | 6.467 | 2,176,400 | +0.08(+1.32%) |
Dec 15, 2011 | 6.357 | 6.388 | 6.325 | 6.383 | 1,207,930 | +0.12(+2.00%) |
Dec 14, 2011 | 6.397 | 6.459 | 6.250 | 6.258 | 1,083,310 | -0.21(-3.31%) |
Dec 13, 2011 | 6.564 | 6.637 | 6.420 | 6.472 | 1,148,600 | -0.05(-0.72%) |
Dec 12, 2011 | 6.585 | 6.644 | 6.476 | 6.519 | 1,346,490 | -0.17(-2.50%) |
Dec 09, 2011 | 6.446 | 6.727 | 6.446 | 6.686 | 1,384,560 | +0.24(+3.71%) |
Dec 08, 2011 | 6.554 | 6.687 | 6.433 | 6.447 | 941,400 | -0.16(-2.35%) |
Dec 07, 2011 | 6.589 | 6.619 | 6.512 | 6.602 | 1,202,590 | -0.05(-0.71%) |
Dec 06, 2011 | 6.730 | 6.730 | 6.572 | 6.649 | 1,162,780 | -0.06(-0.88%) |
Dec 05, 2011 | 6.753 | 6.791 | 6.657 | 6.708 | 751,910 | +0.05(+0.77%) |
Dec 02, 2011 | 6.748 | 6.784 | 6.634 | 6.657 | 426,800 | -0.00(-0.02%) |
Dec 01, 2011 | 6.617 | 6.800 | 6.585 | 6.658 | 941,500 | +0.00(+0.06%) |
Nov 30, 2011 | 6.603 | 6.664 | 6.551 | 6.654 | 2,009,900 | +0.29(+4.59%) |
Nov 29, 2011 | 6.348 | 6.438 | 6.307 | 6.362 | 849,830 | +0.01(+0.24%) |
Nov 28, 2011 | 6.008 | 6.347 | 5.856 | 6.347 | 1,669,310 | +0.54(+9.26%) |
Nov 25, 2011 | 5.817 | 5.916 | 5.808 | 5.809 | 561,770 | -0.05(-0.85%) |
Nov 23, 2011 | 5.857 | 5.916 | 5.752 | 5.859 | 1,209,920 | -0.07(-1.23%) |
Nov 22, 2011 | 6.007 | 6.061 | 5.922 | 5.932 | 985,690 | -0.07(-1.18%) |
Nov 21, 2011 | 6.149 | 6.192 | 5.999 | 6.003 | 1,254,620 | -0.26(-4.23%) |
Nov 18, 2011 | 6.236 | 6.315 | 6.186 | 6.268 | 719,260 | -0.00(-0.05%) |
Nov 17, 2011 | 6.281 | 6.355 | 6.222 | 6.271 | 635,020 | -0.03(-0.40%) |
Nov 16, 2011 | 6.343 | 6.458 | 6.267 | 6.296 | 917,740 | -0.13(-1.98%) |
Nov 15, 2011 | 6.267 | 6.449 | 6.217 | 6.423 | 1,203,240 | +0.12(+1.95%) |
Nov 14, 2011 | 6.216 | 6.342 | 6.172 | 6.300 | 787,140 | +0.07(+1.07%) |
Nov 11, 2011 | 6.223 | 6.340 | 6.192 | 6.233 | 1,676,390 | +0.08(+1.38%) |
Nov 10, 2011 | 6.259 | 6.273 | 6.096 | 6.148 | 862,970 | -0.01(-0.10%) |
Nov 09, 2011 | 6.304 | 6.333 | 6.145 | 6.154 | 1,173,370 | -0.30(-4.68%) |
Nov 08, 2011 | 6.436 | 6.485 | 6.280 | 6.456 | 968,980 | +0.06(+0.88%) |
Nov 07, 2011 | 6.359 | 6.425 | 6.263 | 6.400 | 805,720 | +0.05(+0.72%) |
Nov 04, 2011 | 6.326 | 6.391 | 6.182 | 6.354 | 936,300 | -0.04(-0.64%) |
Nov 03, 2011 | 6.263 | 6.409 | 6.123 | 6.395 | 967,880 | +0.20(+3.18%) |
Nov 02, 2011 | 6.031 | 6.222 | 6.018 | 6.198 | 1,020,860 | +0.24(+4.10%) |
Nov 01, 2011 | 5.955 | 6.126 | 5.830 | 5.954 | 2,510,470 | -0.20(-3.23%) |
Oct 31, 2011 | 6.155 | 6.260 | 6.090 | 6.153 | 1,204,000 | -0.09(-1.43%) |
Oct 28, 2011 | 6.392 | 6.441 | 6.214 | 6.242 | 1,253,270 | -0.15(-2.30%) |
Oct 27, 2011 | 6.027 | 6.430 | 5.848 | 6.389 | 2,576,600 | +0.59(+10.10%) |
Oct 26, 2011 | 5.755 | 5.843 | 5.556 | 5.803 | 1,439,740 | +0.17(+3.09%) |
Oct 25, 2011 | 5.734 | 5.763 | 5.616 | 5.629 | 970,440 | -0.16(-2.70%) |
Oct 24, 2011 | 5.602 | 5.800 | 5.602 | 5.785 | 734,910 | +0.19(+3.32%) |
Oct 21, 2011 | 5.529 | 5.612 | 5.498 | 5.599 | 695,800 | +0.14(+2.53%) |
Oct 20, 2011 | 5.485 | 5.485 | 5.305 | 5.461 | 661,610 | -0.01(-0.18%) |
Oct 19, 2011 | 5.583 | 5.654 | 5.435 | 5.471 | 647,240 | -0.12(-2.13%) |
Oct 18, 2011 | 5.398 | 5.620 | 5.339 | 5.590 | 1,177,670 | +0.21(+3.98%) |
Oct 17, 2011 | 5.518 | 5.523 | 5.349 | 5.376 | 1,070,980 | -0.19(-3.43%) |
Oct 14, 2011 | 5.491 | 5.589 | 5.429 | 5.567 | 641,410 | +0.13(+2.35%) |
Oct 13, 2011 | 5.405 | 5.482 | 5.330 | 5.439 | 456,760 | +0.01(+0.13%) |
Oct 12, 2011 | 5.366 | 5.473 | 5.326 | 5.432 | 873,260 | +0.10(+1.93%) |
Oct 11, 2011 | 5.208 | 5.366 | 5.120 | 5.329 | 1,031,100 | +0.07(+1.39%) |
Oct 10, 2011 | 5.241 | 5.284 | 5.174 | 5.256 | 1,278,440 | +0.11(+2.22%) |
Oct 07, 2011 | 5.229 | 5.305 | 5.063 | 5.142 | 991,940 | -0.06(-1.19%) |
Oct 06, 2011 | 5.198 | 5.237 | 5.146 | 5.204 | 1,750,120 | -0.01(-0.27%) |
Oct 05, 2011 | 5.220 | 5.362 | 5.155 | 5.218 | 1,321,340 | +0.00(+0.00%) |
Oct 04, 2011 | 4.888 | 5.222 | 4.871 | 5.218 | 1,716,120 | +0.30(+6.01%) |
Oct 03, 2011 | 5.153 | 5.245 | 4.921 | 4.922 | 2,071,330 | -0.28(-5.29%) |
Sep 30, 2011 | 5.141 | 5.261 | 5.120 | 5.197 | 1,562,360 | -0.02(-0.44%) |
Sep 29, 2011 | 5.258 | 5.349 | 5.047 | 5.220 | 772,350 | +0.08(+1.56%) |
Sep 28, 2011 | 5.390 | 5.399 | 5.139 | 5.140 | 1,061,130 | -0.26(-4.83%) |
Sep 27, 2011 | 5.255 | 5.508 | 5.242 | 5.401 | 1,345,760 | +0.25(+4.81%) |
Sep 26, 2011 | 5.137 | 5.154 | 4.956 | 5.153 | 794,650 | +0.06(+1.12%) |
Sep 23, 2011 | 5.051 | 5.114 | 4.972 | 5.096 | 1,642,240 | +0.04(+0.83%) |
Sep 22, 2011 | 5.039 | 5.159 | 4.937 | 5.054 | 1,657,310 | -0.14(-2.77%) |
Sep 21, 2011 | 5.396 | 5.458 | 5.187 | 5.198 | 2,373,860 | -0.21(-3.85%) |
Sep 20, 2011 | 5.426 | 5.582 | 5.381 | 5.406 | 1,280,890 | +0.00(+0.04%) |
Sep 19, 2011 | 5.317 | 5.413 | 5.286 | 5.404 | 1,444,790 | -0.01(-0.26%) |
Sep 16, 2011 | 5.403 | 5.450 | 5.342 | 5.418 | 2,016,460 | +0.06(+1.16%) |
Sep 15, 2011 | 5.310 | 5.376 | 5.226 | 5.356 | 1,404,960 | +0.15(+2.80%) |
Sep 14, 2011 | 5.134 | 5.281 | 5.004 | 5.210 | 1,572,160 | +0.11(+2.20%) |
Sep 13, 2011 | 5.008 | 5.134 | 5.001 | 5.098 | 1,376,180 | +0.10(+1.98%) |
Sep 12, 2011 | 4.833 | 5.005 | 4.833 | 4.999 | 1,340,550 | +0.08(+1.63%) |
Sep 09, 2011 | 5.021 | 5.033 | 4.805 | 4.919 | 1,902,030 | -0.16(-3.05%) |
Sep 08, 2011 | 5.105 | 5.174 | 5.022 | 5.074 | 1,131,210 | -0.07(-1.36%) |
Sep 07, 2011 | 4.951 | 5.161 | 4.864 | 5.144 | 1,473,780 | +0.27(+5.56%) |
Sep 06, 2011 | 4.791 | 4.886 | 4.732 | 4.873 | 2,200,450 | +0.04(+0.77%) |
Sep 02, 2011 | 4.973 | 4.984 | 4.831 | 4.836 | 1,959,490 | -0.22(-4.45%) |
Sep 01, 2011 | 5.108 | 5.207 | 5.026 | 5.061 | 1,802,590 | -0.06(-1.11%) |
Aug 31, 2011 | 5.054 | 5.123 | 4.949 | 5.118 | 1,934,660 | +0.11(+2.09%) |
Aug 30, 2011 | 4.968 | 5.050 | 4.836 | 5.013 | 1,722,210 | +0.00(+0.08%) |
Aug 29, 2011 | 4.900 | 5.040 | 4.806 | 5.009 | 1,777,610 | +0.18(+3.71%) |
Aug 26, 2011 | 4.702 | 4.849 | 4.698 | 4.830 | 1,072,650 | +0.09(+1.88%) |
Aug 25, 2011 | 4.962 | 4.962 | 4.723 | 4.741 | 1,202,200 | -0.18(-3.66%) |
Aug 24, 2011 | 4.894 | 4.977 | 4.781 | 4.921 | 1,040,260 | +0.03(+0.63%) |
Aug 23, 2011 | 4.670 | 4.895 | 4.668 | 4.890 | 1,965,920 | +0.22(+4.71%) |
Aug 22, 2011 | 4.887 | 4.943 | 4.641 | 4.670 | 1,458,550 | -0.09(-1.99%) |
Aug 19, 2011 | 4.671 | 4.867 | 4.668 | 4.765 | 1,858,120 | +0.02(+0.49%) |
Aug 18, 2011 | 4.973 | 4.973 | 4.702 | 4.742 | 2,579,720 | -0.38(-7.49%) |
Aug 17, 2011 | 5.191 | 5.195 | 5.090 | 5.126 | 1,047,410 | -0.03(-0.62%) |
Aug 16, 2011 | 5.087 | 5.209 | 5.027 | 5.158 | 2,125,090 | +0.03(+0.51%) |
Aug 15, 2011 | 4.965 | 5.132 | 4.948 | 5.132 | 1,748,770 | +0.20(+4.08%) |
Aug 12, 2011 | 4.861 | 4.951 | 4.745 | 4.931 | 1,261,930 | +0.11(+2.28%) |
Aug 11, 2011 | 4.719 | 4.867 | 4.700 | 4.821 | 5,533,030 | +0.13(+2.68%) |
Aug 10, 2011 | 4.924 | 4.926 | 4.689 | 4.695 | 4,055,880 | -0.33(-6.62%) |
Aug 09, 2011 | 5.115 | 5.430 | 4.859 | 5.028 | 6,046,080 | -0.16(-3.05%) |
Aug 08, 2011 | 5.403 | 5.584 | 5.186 | 5.186 | 4,050,420 | -0.41(-7.33%) |
Aug 05, 2011 | 5.628 | 5.739 | 5.464 | 5.596 | 4,377,690 | +0.03(+0.59%) |
Aug 04, 2011 | 5.643 | 5.678 | 5.559 | 5.563 | 2,539,300 | -0.17(-2.98%) |
Aug 03, 2011 | 5.751 | 5.803 | 5.613 | 5.734 | 1,095,320 | +0.01(+0.19%) |
Aug 02, 2011 | 5.874 | 5.941 | 5.719 | 5.723 | 1,703,850 | -0.18(-3.07%) |
Aug 01, 2011 | 5.936 | 6.039 | 5.850 | 5.904 | 2,844,400 | +0.03(+0.48%) |
Jul 29, 2011 | 5.818 | 5.945 | 5.810 | 5.876 | 1,715,180 | +0.01(+0.17%) |
Jul 28, 2011 | 5.740 | 5.948 | 5.740 | 5.866 | 3,311,260 | +0.17(+2.91%) |
Jul 27, 2011 | 5.788 | 5.856 | 5.660 | 5.700 | 2,004,060 | -0.10(-1.76%) |
Jul 26, 2011 | 5.788 | 5.822 | 5.714 | 5.802 | 1,204,530 | +0.02(+0.43%) |
Jul 25, 2011 | 5.755 | 5.812 | 5.746 | 5.777 | 640,740 | -0.03(-0.59%) |
Jul 22, 2011 | 5.798 | 5.836 | 5.742 | 5.811 | 541,120 | +0.02(+0.38%) |
Jul 21, 2011 | 5.731 | 5.816 | 5.667 | 5.789 | 836,950 | +0.10(+1.70%) |
Jul 20, 2011 | 5.737 | 5.744 | 5.621 | 5.692 | 731,420 | -0.03(-0.51%) |
Jul 19, 2011 | 5.592 | 5.731 | 5.555 | 5.721 | 775,840 | +0.16(+2.90%) |
Jul 18, 2011 | 5.649 | 5.649 | 5.519 | 5.560 | 620,540 | -0.11(-1.85%) |
Jul 15, 2011 | 5.715 | 5.767 | 5.612 | 5.665 | 850,350 | -0.04(-0.70%) |
Jul 14, 2011 | 5.858 | 5.858 | 5.697 | 5.705 | 1,663,820 | -0.15(-2.61%) |
Jul 13, 2011 | 5.844 | 5.874 | 5.812 | 5.858 | 1,262,950 | +0.04(+0.69%) |
Jul 12, 2011 | 5.761 | 5.845 | 5.744 | 5.818 | 1,620,390 | +0.04(+0.62%) |
Jul 11, 2011 | 5.808 | 5.865 | 5.744 | 5.782 | 1,540,640 | -0.10(-1.72%) |
Jul 08, 2011 | 5.821 | 5.892 | 5.821 | 5.883 | 806,070 | -0.04(-0.69%) |
Jul 07, 2011 | 5.979 | 5.979 | 5.915 | 5.924 | 1,617,300 | +0.00(+0.07%) |
Jul 06, 2011 | 5.952 | 5.985 | 5.799 | 5.920 | 1,670,880 | -0.03(-0.50%) |
Jul 05, 2011 | 5.935 | 5.992 | 5.915 | 5.950 | 715,420 | +0.03(+0.42%) |
Jul 01, 2011 | 5.938 | 5.938 | 5.824 | 5.925 | 1,798,390 | -0.00(-0.05%) |
Jun 30, 2011 | 5.819 | 6.030 | 5.710 | 5.928 | 2,550,910 | +0.12(+2.05%) |
Jun 29, 2011 | 5.798 | 5.827 | 5.725 | 5.809 | 1,887,570 | +0.03(+0.59%) |
Jun 28, 2011 | 5.717 | 5.800 | 5.684 | 5.775 | 1,356,140 | +0.07(+1.21%) |
Jun 27, 2011 | 5.643 | 5.744 | 5.526 | 5.706 | 3,329,400 | +0.12(+2.15%) |
Jun 24, 2011 | 5.710 | 5.753 | 5.561 | 5.586 | 7,374,460 | -0.13(-2.27%) |
Jun 23, 2011 | 5.688 | 5.752 | 5.580 | 5.716 | 1,254,650 | -0.02(-0.42%) |
Jun 22, 2011 | 5.765 | 5.816 | 5.737 | 5.740 | 685,250 | -0.06(-1.03%) |
Jun 21, 2011 | 5.783 | 5.840 | 5.765 | 5.800 | 1,385,230 | +0.05(+0.90%) |
Jun 20, 2011 | 5.772 | 5.809 | 5.714 | 5.748 | 1,275,740 | -0.04(-0.66%) |
Jun 17, 2011 | 5.853 | 5.853 | 5.712 | 5.786 | 2,099,360 | -0.03(-0.55%) |
Jun 16, 2011 | 5.730 | 5.850 | 5.636 | 5.818 | 1,642,820 | +0.10(+1.68%) |
Jun 15, 2011 | 5.795 | 5.842 | 5.710 | 5.722 | 924,190 | -0.15(-2.49%) |
Jun 14, 2011 | 5.783 | 5.890 | 5.783 | 5.868 | 927,740 | +0.16(+2.73%) |
Jun 13, 2011 | 5.778 | 5.858 | 5.692 | 5.712 | 1,142,990 | -0.02(-0.37%) |
Jun 10, 2011 | 5.869 | 5.932 | 5.710 | 5.733 | 1,323,610 | -0.18(-3.06%) |
Jun 09, 2011 | 5.879 | 5.930 | 5.817 | 5.914 | 1,434,430 | +0.06(+1.09%) |
Jun 08, 2011 | 5.832 | 5.899 | 5.783 | 5.850 | 1,877,620 | -0.01(-0.15%) |
Jun 07, 2011 | 5.932 | 5.972 | 5.832 | 5.859 | 1,295,910 | -0.01(-0.12%) |
Jun 06, 2011 | 5.943 | 6.015 | 5.856 | 5.866 | 1,797,150 | -0.06(-1.08%) |
Jun 03, 2011 | 5.931 | 5.955 | 5.835 | 5.930 | 1,269,970 | -0.43(-6.79%) |
May 24, 2011 | 6.485 | 6.496 | 6.349 | 6.362 | 2,093,530 | -0.10(-1.52%) |
May 23, 2011 | 6.647 | 6.647 | 6.450 | 6.460 | 2,356,420 | -0.31(-4.62%) |
May 20, 2011 | 6.814 | 6.858 | 6.754 | 6.773 | 1,593,100 | -0.08(-1.15%) |
May 19, 2011 | 6.900 | 6.924 | 6.814 | 6.851 | 1,141,380 | -0.01(-0.09%) |
May 18, 2011 | 6.900 | 6.913 | 6.827 | 6.858 | 1,359,710 | -0.03(-0.42%) |
May 17, 2011 | 6.995 | 6.996 | 6.856 | 6.887 | 1,997,800 | -0.11(-1.61%) |
May 16, 2011 | 7.119 | 7.135 | 6.998 | 7.000 | 1,677,030 | -0.17(-2.44%) |
May 13, 2011 | 7.301 | 7.343 | 7.128 | 7.175 | 1,267,570 | -0.11(-1.50%) |
May 12, 2011 | 7.020 | 7.285 | 6.973 | 7.284 | 2,242,920 | +0.21(+3.03%) |
May 11, 2011 | 7.064 | 7.076 | 6.958 | 7.070 | 1,717,980 | -0.00(-0.07%) |
May 10, 2011 | 6.993 | 7.125 | 6.938 | 7.075 | 2,011,160 | +0.13(+1.83%) |
May 09, 2011 | 6.863 | 6.956 | 6.808 | 6.948 | 972,350 | +0.08(+1.18%) |
May 06, 2011 | 6.850 | 6.909 | 6.805 | 6.867 | 1,865,090 | +0.04(+0.54%) |
May 05, 2011 | 6.788 | 6.894 | 6.698 | 6.830 | 1,673,410 | -0.01(-0.15%) |
May 04, 2011 | 6.807 | 6.907 | 6.788 | 6.840 | 1,649,640 | +0.04(+0.66%) |
May 03, 2011 | 6.764 | 6.825 | 6.680 | 6.795 | 1,938,140 | +0.00(+0.07%) |