Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 7.157 | 7.188 | 7.014 | 7.027 | 1,182,479 | -0.16(-2.24%) |
Apr 27, 2012 | 7.113 | 7.212 | 7.027 | 7.188 | 747,442 | +0.07(+1.04%) |
Apr 26, 2012 | 7.089 | 7.144 | 7.039 | 7.113 | 766,670 | +0.02(+0.35%) |
Apr 25, 2012 | 7.089 | 7.182 | 7.014 | 7.089 | 1,099,135 | +0.06(+0.79%) |
Apr 24, 2012 | 6.959 | 7.033 | 6.785 | 7.033 | 1,734,469 | -0.10(-1.39%) |
Apr 23, 2012 | 7.138 | 7.157 | 7.045 | 7.132 | 1,324,553 | -0.11(-1.54%) |
Apr 20, 2012 | 7.262 | 7.336 | 7.200 | 7.243 | 946,017 | +0.11(+1.47%) |
Apr 19, 2012 | 7.175 | 7.243 | 7.058 | 7.138 | 917,020 | -0.02(-0.35%) |
Apr 18, 2012 | 7.219 | 7.268 | 7.157 | 7.163 | 860,419 | -0.14(-1.87%) |
Apr 17, 2012 | 7.231 | 7.367 | 7.231 | 7.299 | 755,119 | +0.11(+1.46%) |
Apr 16, 2012 | 7.095 | 7.243 | 7.027 | 7.194 | 1,110,008 | +0.14(+2.02%) |
Apr 13, 2012 | 7.237 | 7.237 | 7.051 | 7.051 | 1,146,676 | -0.20(-2.82%) |
Apr 12, 2012 | 7.206 | 7.290 | 7.194 | 7.256 | 1,014,572 | +0.05(+0.69%) |
Apr 11, 2012 | 7.144 | 7.225 | 7.089 | 7.206 | 1,239,602 | +0.14(+2.02%) |
Apr 10, 2012 | 7.194 | 7.225 | 7.051 | 7.064 | 1,430,651 | -0.12(-1.72%) |
Apr 09, 2012 | 7.250 | 7.262 | 7.132 | 7.188 | 1,357,115 | -0.17(-2.35%) |
Apr 05, 2012 | 7.361 | 7.404 | 7.312 | 7.361 | 1,046,626 | -0.04(-0.59%) |
Apr 04, 2012 | 7.510 | 7.528 | 7.373 | 7.404 | 1,334,900 | -0.20(-2.69%) |
Apr 03, 2012 | 7.633 | 7.652 | 7.516 | 7.609 | 940,564 | -0.02(-0.24%) |
Apr 02, 2012 | 7.479 | 7.646 | 7.392 | 7.627 | 1,842,300 | +0.15(+1.99%) |
Mar 30, 2012 | 7.658 | 7.664 | 7.479 | 7.479 | 1,285,060 | -0.11(-1.39%) |
Mar 29, 2012 | 7.615 | 7.615 | 7.442 | 7.584 | 1,176,195 | -0.09(-1.21%) |
Mar 28, 2012 | 7.553 | 7.711 | 7.547 | 7.677 | 2,582,685 | +0.12(+1.56%) |
Mar 27, 2012 | 7.671 | 7.671 | 7.559 | 7.559 | 819,679 | -0.08(-1.05%) |
Mar 26, 2012 | 7.640 | 7.695 | 7.590 | 7.640 | 1,163,155 | +0.09(+1.23%) |
Mar 23, 2012 | 7.479 | 7.559 | 7.442 | 7.547 | 1,200,939 | +0.06(+0.74%) |
Mar 22, 2012 | 7.553 | 7.553 | 7.435 | 7.491 | 1,175,477 | -0.12(-1.55%) |
Mar 21, 2012 | 7.615 | 7.689 | 7.584 | 7.609 | 1,042,793 | +0.01(+0.16%) |
Mar 20, 2012 | 7.633 | 7.671 | 7.553 | 7.596 | 949,995 | -0.11(-1.37%) |
Mar 19, 2012 | 7.615 | 7.739 | 7.497 | 7.702 | 957,288 | +0.06(+0.73%) |
Mar 16, 2012 | 7.658 | 7.720 | 7.559 | 7.646 | 1,488,427 | +0.01(+0.16%) |
Mar 15, 2012 | 7.541 | 7.646 | 7.479 | 7.633 | 1,034,961 | +0.12(+1.65%) |
Mar 14, 2012 | 7.541 | 7.609 | 7.411 | 7.510 | 788,136 | -0.01(-0.16%) |
Mar 13, 2012 | 7.392 | 7.522 | 7.367 | 7.522 | 1,886,744 | +0.19(+2.53%) |
Mar 12, 2012 | 7.312 | 7.392 | 7.262 | 7.336 | 703,584 | +0.04(+0.59%) |
Mar 09, 2012 | 7.206 | 7.391 | 7.194 | 7.293 | 994,865 | +0.09(+1.20%) |
Mar 08, 2012 | 7.144 | 7.219 | 7.101 | 7.206 | 874,047 | +0.10(+1.39%) |
Mar 07, 2012 | 7.051 | 7.126 | 7.014 | 7.107 | 862,795 | +0.07(+1.06%) |
Mar 06, 2012 | 7.113 | 7.120 | 7.002 | 7.033 | 1,187,110 | -0.15(-2.07%) |
Mar 05, 2012 | 7.126 | 7.250 | 7.095 | 7.182 | 736,022 | +0.04(+0.52%) |
Mar 02, 2012 | 7.287 | 7.318 | 7.113 | 7.144 | 1,500,750 | -0.14(-1.87%) |
Mar 01, 2012 | 7.349 | 7.429 | 7.274 | 7.281 | 1,196,773 | -0.02(-0.25%) |
Feb 29, 2012 | 7.398 | 7.448 | 7.262 | 7.299 | 1,560,218 | -0.07(-0.92%) |
Feb 28, 2012 | 7.466 | 7.466 | 7.324 | 7.367 | 841,043 | -0.07(-0.92%) |
Feb 27, 2012 | 7.251 | 7.484 | 7.172 | 7.435 | 920,668 | +0.11(+1.51%) |
Feb 24, 2012 | 7.466 | 7.466 | 7.300 | 7.325 | 714,164 | -0.09(-1.16%) |
Feb 23, 2012 | 7.233 | 7.435 | 7.202 | 7.411 | 1,138,321 | +0.19(+2.63%) |
Feb 22, 2012 | 7.405 | 7.435 | 7.221 | 7.221 | 1,149,821 | -0.23(-3.13%) |
Feb 21, 2012 | 7.503 | 7.521 | 7.356 | 7.454 | 958,220 | -0.06(-0.73%) |
Feb 17, 2012 | 7.478 | 7.570 | 7.454 | 7.509 | 835,737 | +0.04(+0.57%) |
Feb 16, 2012 | 7.300 | 7.503 | 7.288 | 7.466 | 1,236,031 | +0.15(+2.10%) |
Feb 15, 2012 | 7.300 | 7.359 | 7.233 | 7.313 | 1,208,612 | +0.04(+0.51%) |
Feb 14, 2012 | 7.288 | 7.307 | 7.160 | 7.276 | 854,629 | -0.07(-1.00%) |
Feb 13, 2012 | 7.343 | 7.368 | 7.264 | 7.350 | 778,727 | +0.10(+1.44%) |
Feb 10, 2012 | 7.356 | 7.356 | 7.227 | 7.245 | 956,045 | -0.18(-2.39%) |
Feb 09, 2012 | 7.460 | 7.509 | 7.356 | 7.423 | 648,792 | -0.03(-0.41%) |
Feb 08, 2012 | 7.429 | 7.527 | 7.325 | 7.454 | 773,198 | +0.02(+0.33%) |
Feb 07, 2012 | 7.411 | 7.490 | 7.368 | 7.429 | 612,885 | +0.00(+0.00%) |
Feb 06, 2012 | 7.441 | 7.490 | 7.399 | 7.429 | 670,441 | -0.06(-0.74%) |
Feb 03, 2012 | 7.448 | 7.521 | 7.417 | 7.484 | 1,617,137 | +0.14(+1.92%) |
Feb 02, 2012 | 7.356 | 7.429 | 7.313 | 7.343 | 1,356,260 | +0.01(+0.08%) |
Feb 01, 2012 | 7.233 | 7.399 | 7.221 | 7.337 | 1,998,187 | +0.15(+2.13%) |
Jan 31, 2012 | 7.227 | 7.264 | 7.114 | 7.184 | 1,355,411 | +0.02(+0.26%) |
Jan 30, 2012 | 7.012 | 7.202 | 6.994 | 7.166 | 1,367,536 | +0.10(+1.39%) |
Jan 27, 2012 | 7.055 | 7.129 | 6.939 | 7.068 | 2,268,130 | -0.02(-0.35%) |
Jan 26, 2012 | 7.288 | 7.300 | 6.988 | 7.092 | 3,436,168 | -0.17(-2.28%) |
Jan 25, 2012 | 7.251 | 7.331 | 7.175 | 7.258 | 2,576,897 | -0.17(-2.23%) |
Jan 24, 2012 | 7.484 | 7.540 | 7.356 | 7.423 | 1,819,791 | -0.13(-1.78%) |
Jan 23, 2012 | 7.601 | 7.699 | 7.527 | 7.558 | 1,403,280 | -0.06(-0.80%) |
Jan 20, 2012 | 7.478 | 7.631 | 7.429 | 7.619 | 1,232,477 | +0.14(+1.89%) |
Jan 19, 2012 | 7.662 | 7.662 | 7.460 | 7.478 | 1,378,638 | -0.14(-1.85%) |
Jan 18, 2012 | 7.540 | 7.656 | 7.515 | 7.619 | 1,859,337 | +0.04(+0.57%) |
Jan 17, 2012 | 7.595 | 7.662 | 7.515 | 7.576 | 2,340,333 | +0.04(+0.49%) |
Jan 13, 2012 | 7.435 | 7.564 | 7.386 | 7.540 | 1,478,553 | -0.01(-0.16%) |
Jan 12, 2012 | 7.497 | 7.558 | 7.405 | 7.552 | 1,476,171 | +0.07(+0.98%) |
Jan 11, 2012 | 7.478 | 7.509 | 7.423 | 7.478 | 1,505,960 | -0.03(-0.41%) |
Jan 10, 2012 | 7.533 | 7.558 | 7.460 | 7.509 | 1,855,221 | +0.06(+0.82%) |
Jan 09, 2012 | 7.362 | 7.509 | 7.331 | 7.448 | 1,835,836 | +0.09(+1.17%) |
Jan 06, 2012 | 7.276 | 7.399 | 7.166 | 7.362 | 2,772,833 | +0.01(+0.08%) |
Jan 05, 2012 | 7.209 | 7.478 | 7.117 | 7.356 | 3,442,075 | +0.12(+1.61%) |
Jan 04, 2012 | 7.129 | 7.258 | 7.019 | 7.239 | 2,249,457 | +0.31(+4.42%) |
Dec 30, 2011 | 6.976 | 6.976 | 6.890 | 6.933 | 3,251,099 | -0.04(-0.62%) |
Dec 29, 2011 | 6.878 | 6.988 | 6.859 | 6.976 | 848,366 | +0.11(+1.61%) |
Dec 28, 2011 | 7.019 | 7.019 | 6.835 | 6.865 | 1,244,010 | -0.16(-2.27%) |
Dec 27, 2011 | 6.896 | 7.037 | 6.884 | 7.025 | 1,294,857 | +0.10(+1.42%) |
Dec 23, 2011 | 6.933 | 6.969 | 6.896 | 6.927 | 947,748 | +0.07(+0.98%) |
Dec 21, 2011 | 6.730 | 6.859 | 6.688 | 6.859 | 2,225,637 | +0.02(+0.36%) |
Dec 20, 2011 | 6.700 | 6.865 | 6.700 | 6.835 | 1,697,325 | +0.26(+3.91%) |
Dec 19, 2011 | 6.749 | 6.829 | 6.553 | 6.577 | 1,049,769 | -0.14(-2.10%) |
Dec 16, 2011 | 6.755 | 6.890 | 6.669 | 6.718 | 4,020,047 | +0.07(+1.11%) |
Dec 15, 2011 | 6.688 | 6.700 | 6.565 | 6.645 | 1,581,739 | +0.06(+0.84%) |
Dec 14, 2011 | 6.559 | 6.712 | 6.528 | 6.589 | 1,334,464 | -0.05(-0.74%) |
Dec 13, 2011 | 6.792 | 6.865 | 6.589 | 6.638 | 1,357,278 | -0.11(-1.63%) |
Dec 12, 2011 | 6.651 | 6.779 | 6.620 | 6.749 | 1,569,528 | -0.03(-0.45%) |
Dec 09, 2011 | 6.540 | 6.822 | 6.528 | 6.779 | 1,338,138 | +0.28(+4.34%) |
Dec 08, 2011 | 6.743 | 6.743 | 6.485 | 6.497 | 1,317,984 | -0.29(-4.25%) |
Dec 07, 2011 | 6.651 | 6.829 | 6.497 | 6.786 | 1,729,739 | +0.09(+1.37%) |
Dec 06, 2011 | 6.706 | 6.743 | 6.632 | 6.694 | 1,358,519 | -0.04(-0.55%) |
Dec 05, 2011 | 6.681 | 6.743 | 6.626 | 6.730 | 1,983,229 | +0.17(+2.52%) |
Dec 02, 2011 | 6.571 | 6.718 | 6.532 | 6.565 | 1,495,296 | +0.09(+1.42%) |
Dec 01, 2011 | 6.516 | 6.551 | 6.381 | 6.473 | 1,161,389 | -0.06(-0.94%) |
Nov 30, 2011 | 6.307 | 6.534 | 6.246 | 6.534 | 2,508,933 | +0.45(+7.35%) |
Nov 29, 2011 | 6.111 | 6.197 | 6.050 | 6.087 | 1,252,426 | -0.07(-1.10%) |
Nov 28, 2011 | 6.118 | 6.275 | 6.082 | 6.154 | 1,517,159 | +0.22(+3.67%) |
Nov 25, 2011 | 5.954 | 6.135 | 5.936 | 5.936 | 700,386 | +0.00(+0.00%) |
Nov 23, 2011 | 6.136 | 6.136 | 5.930 | 5.936 | 1,708,652 | -0.26(-4.20%) |
Nov 22, 2011 | 6.275 | 6.336 | 6.178 | 6.197 | 1,313,680 | -0.06(-0.97%) |
Nov 21, 2011 | 6.415 | 6.439 | 6.239 | 6.257 | 1,453,278 | -0.27(-4.09%) |
Nov 18, 2011 | 6.421 | 6.584 | 6.397 | 6.524 | 1,478,416 | +0.14(+2.18%) |
Nov 17, 2011 | 6.360 | 6.578 | 6.330 | 6.384 | 1,924,436 | +0.00(+0.00%) |
Nov 16, 2011 | 6.384 | 6.572 | 6.360 | 6.384 | 1,360,047 | -0.10(-1.50%) |
Nov 15, 2011 | 6.312 | 6.518 | 6.287 | 6.481 | 955,967 | +0.12(+1.90%) |
Nov 14, 2011 | 6.463 | 6.530 | 6.312 | 6.360 | 1,050,817 | -0.15(-2.33%) |
Nov 11, 2011 | 6.457 | 6.554 | 6.433 | 6.512 | 848,257 | +0.15(+2.28%) |
Nov 10, 2011 | 6.390 | 6.457 | 6.306 | 6.366 | 1,005,193 | +0.10(+1.64%) |
Nov 09, 2011 | 6.427 | 6.469 | 6.257 | 6.263 | 1,503,959 | -0.36(-5.48%) |
Nov 08, 2011 | 6.542 | 6.633 | 6.427 | 6.627 | 1,496,343 | +0.12(+1.77%) |
Nov 07, 2011 | 6.433 | 6.542 | 6.330 | 6.512 | 1,264,519 | +0.07(+1.13%) |
Nov 04, 2011 | 6.384 | 6.451 | 6.300 | 6.439 | 1,683,070 | -0.04(-0.56%) |
Nov 03, 2011 | 6.324 | 6.506 | 6.160 | 6.475 | 1,854,583 | +0.25(+4.09%) |
Nov 02, 2011 | 5.906 | 6.233 | 5.906 | 6.221 | 2,108,747 | +0.39(+6.76%) |
Nov 01, 2011 | 5.906 | 6.106 | 5.730 | 5.827 | 2,482,875 | -0.28(-4.66%) |
Oct 31, 2011 | 6.118 | 6.294 | 6.033 | 6.112 | 1,237,727 | -0.13(-2.04%) |
Oct 28, 2011 | 6.269 | 6.330 | 6.178 | 6.239 | 1,801,791 | -0.06(-0.96%) |
Oct 27, 2011 | 6.245 | 6.366 | 6.185 | 6.300 | 3,183,280 | +0.20(+3.28%) |
Oct 26, 2011 | 6.082 | 6.130 | 5.930 | 6.100 | 1,373,847 | +0.15(+2.44%) |
Oct 25, 2011 | 6.051 | 6.088 | 5.936 | 5.954 | 1,449,119 | -0.16(-2.67%) |
Oct 24, 2011 | 6.003 | 6.142 | 5.948 | 6.118 | 1,602,455 | +0.10(+1.71%) |
Oct 21, 2011 | 6.015 | 6.051 | 5.851 | 6.015 | 2,094,964 | +0.10(+1.64%) |
Oct 20, 2011 | 5.754 | 5.924 | 5.645 | 5.918 | 2,348,877 | +0.18(+3.17%) |
Oct 19, 2011 | 5.773 | 5.904 | 5.694 | 5.736 | 1,631,024 | -0.08(-1.35%) |
Oct 18, 2011 | 5.458 | 5.876 | 5.391 | 5.815 | 1,797,135 | +0.41(+7.62%) |
Oct 17, 2011 | 5.536 | 5.584 | 5.385 | 5.403 | 1,310,827 | -0.21(-3.78%) |
Oct 14, 2011 | 5.670 | 5.736 | 5.476 | 5.615 | 1,029,636 | +0.02(+0.43%) |
Oct 13, 2011 | 5.706 | 5.706 | 5.512 | 5.591 | 1,013,226 | -0.18(-3.05%) |
Oct 12, 2011 | 5.682 | 5.863 | 5.645 | 5.767 | 1,452,710 | +0.12(+2.04%) |
Oct 11, 2011 | 5.548 | 5.694 | 5.494 | 5.651 | 1,165,190 | +0.04(+0.65%) |
Oct 10, 2011 | 5.385 | 5.615 | 5.385 | 5.615 | 1,435,471 | +0.35(+6.55%) |
Oct 07, 2011 | 5.530 | 5.530 | 5.264 | 5.270 | 1,784,701 | -0.24(-4.29%) |
Oct 06, 2011 | 5.476 | 5.512 | 5.294 | 5.506 | 1,640,863 | +0.10(+1.79%) |
Oct 05, 2011 | 5.336 | 5.452 | 5.215 | 5.409 | 1,672,319 | +0.04(+0.68%) |
Oct 04, 2011 | 4.919 | 5.409 | 4.882 | 5.373 | 2,928,330 | +0.41(+8.17%) |
Oct 03, 2011 | 5.137 | 5.282 | 4.955 | 4.967 | 2,753,624 | -0.22(-4.32%) |
Sep 30, 2011 | 5.118 | 5.255 | 5.082 | 5.191 | 2,911,405 | -0.02(-0.46%) |
Sep 29, 2011 | 5.112 | 5.215 | 4.997 | 5.215 | 1,541,390 | +0.24(+4.87%) |
Sep 28, 2011 | 5.221 | 5.270 | 4.967 | 4.973 | 1,607,828 | -0.25(-4.76%) |
Sep 27, 2011 | 5.276 | 5.367 | 5.155 | 5.221 | 1,778,034 | +0.06(+1.17%) |
Sep 26, 2011 | 5.022 | 5.167 | 4.931 | 5.161 | 1,574,409 | +0.19(+3.90%) |
Sep 23, 2011 | 4.949 | 5.040 | 4.888 | 4.967 | 2,203,781 | +0.01(+0.12%) |
Sep 22, 2011 | 4.846 | 5.052 | 4.767 | 4.961 | 2,489,484 | -0.03(-0.61%) |
Sep 21, 2011 | 5.276 | 5.309 | 4.985 | 4.991 | 2,596,807 | -0.30(-5.72%) |
Sep 20, 2011 | 5.355 | 5.452 | 5.282 | 5.294 | 1,222,968 | -0.05(-0.91%) |
Sep 19, 2011 | 5.379 | 5.415 | 5.270 | 5.343 | 1,382,582 | -0.15(-2.76%) |
Sep 16, 2011 | 5.524 | 5.589 | 5.367 | 5.494 | 2,188,121 | -0.01(-0.11%) |
Sep 15, 2011 | 5.427 | 5.512 | 5.343 | 5.500 | 1,626,345 | +0.13(+2.37%) |
Sep 14, 2011 | 5.324 | 5.439 | 5.209 | 5.373 | 1,542,207 | +0.09(+1.72%) |
Sep 13, 2011 | 5.227 | 5.385 | 5.173 | 5.282 | 1,770,006 | +0.08(+1.51%) |
Sep 12, 2011 | 4.943 | 5.209 | 4.943 | 5.203 | 1,775,078 | +0.18(+3.49%) |
Sep 09, 2011 | 5.131 | 5.191 | 4.961 | 5.028 | 1,899,960 | -0.18(-3.38%) |
Sep 08, 2011 | 5.312 | 5.391 | 5.203 | 5.203 | 1,574,452 | -0.18(-3.37%) |
Sep 07, 2011 | 5.094 | 5.409 | 5.070 | 5.385 | 2,183,624 | +0.40(+8.02%) |
Sep 06, 2011 | 4.888 | 5.022 | 4.852 | 4.985 | 1,099,078 | -0.05(-1.08%) |
Sep 02, 2011 | 5.094 | 5.191 | 5.034 | 5.040 | 1,948,021 | -0.18(-3.37%) |
Sep 01, 2011 | 5.452 | 5.464 | 5.197 | 5.215 | 1,837,790 | -0.22(-4.01%) |
Aug 31, 2011 | 5.433 | 5.512 | 5.391 | 5.433 | 2,334,207 | +0.05(+0.90%) |
Aug 30, 2011 | 5.409 | 5.439 | 5.276 | 5.385 | 1,516,426 | -0.06(-1.11%) |
Aug 29, 2011 | 5.254 | 5.446 | 5.218 | 5.446 | 2,092,669 | +0.26(+4.95%) |
Aug 26, 2011 | 5.063 | 5.248 | 4.961 | 5.188 | 1,857,312 | +0.09(+1.76%) |
Aug 25, 2011 | 5.374 | 5.475 | 5.057 | 5.099 | 2,001,625 | -0.16(-2.96%) |
Aug 24, 2011 | 5.093 | 5.260 | 5.051 | 5.254 | 2,470,461 | +0.16(+3.05%) |
Aug 23, 2011 | 4.908 | 5.136 | 4.818 | 5.099 | 2,688,921 | +0.20(+4.15%) |
Aug 22, 2011 | 5.039 | 5.087 | 4.818 | 4.896 | 1,761,375 | -0.01(-0.12%) |
Aug 19, 2011 | 5.009 | 5.224 | 4.896 | 4.902 | 2,321,428 | -0.20(-3.87%) |
Aug 18, 2011 | 5.200 | 5.206 | 4.997 | 5.099 | 2,540,187 | -0.29(-5.43%) |
Aug 17, 2011 | 5.398 | 5.475 | 5.332 | 5.392 | 956,100 | +0.03(+0.56%) |
Aug 16, 2011 | 5.416 | 5.452 | 5.266 | 5.362 | 1,454,717 | -0.11(-2.07%) |
Aug 15, 2011 | 5.356 | 5.481 | 5.314 | 5.475 | 1,136,979 | +0.20(+3.74%) |
Aug 12, 2011 | 5.481 | 5.538 | 5.236 | 5.278 | 1,709,030 | -0.14(-2.54%) |
Aug 11, 2011 | 5.153 | 5.499 | 5.087 | 5.416 | 3,639,365 | +0.33(+6.59%) |
Aug 10, 2011 | 5.260 | 5.266 | 5.021 | 5.081 | 4,331,347 | -0.32(-5.97%) |
Aug 09, 2011 | 5.404 | 5.404 | 4.848 | 5.404 | 4,536,323 | +0.41(+8.13%) |
Aug 08, 2011 | 5.404 | 5.559 | 4.991 | 4.997 | 3,388,932 | -0.57(-10.20%) |
Aug 05, 2011 | 5.744 | 5.762 | 5.493 | 5.565 | 2,122,106 | -0.12(-2.10%) |
Aug 04, 2011 | 5.912 | 5.936 | 5.679 | 5.685 | 2,270,181 | -0.33(-5.47%) |
Aug 03, 2011 | 5.858 | 6.019 | 5.726 | 6.013 | 2,058,093 | +0.17(+2.86%) |
Aug 02, 2011 | 5.989 | 6.037 | 5.846 | 5.846 | 1,576,822 | -0.17(-2.78%) |
Aug 01, 2011 | 6.079 | 6.121 | 5.960 | 6.013 | 1,421,244 | +0.04(+0.60%) |
Jul 29, 2011 | 5.858 | 6.025 | 5.858 | 5.978 | 1,642,200 | +0.04(+0.70%) |
Jul 28, 2011 | 5.918 | 5.954 | 5.876 | 5.936 | 1,506,025 | +0.03(+0.51%) |
Jul 27, 2011 | 6.079 | 6.079 | 5.900 | 5.906 | 1,713,805 | -0.22(-3.61%) |
Jul 26, 2011 | 6.085 | 6.145 | 6.004 | 6.127 | 1,682,236 | +0.02(+0.39%) |
Jul 25, 2011 | 6.091 | 6.157 | 6.025 | 6.103 | 993,270 | -0.04(-0.68%) |
Jul 22, 2011 | 6.169 | 6.169 | 6.103 | 6.145 | 1,037,336 | -0.07(-1.06%) |
Jul 21, 2011 | 6.169 | 6.238 | 6.145 | 6.211 | 1,148,806 | +0.09(+1.46%) |
Jul 20, 2011 | 6.121 | 6.187 | 6.067 | 6.121 | 854,089 | +0.02(+0.29%) |
Jul 19, 2011 | 5.984 | 6.109 | 5.966 | 6.103 | 1,068,265 | +0.16(+2.61%) |
Jul 18, 2011 | 6.037 | 6.037 | 5.906 | 5.948 | 1,149,946 | -0.08(-1.39%) |
Jul 15, 2011 | 6.127 | 6.133 | 6.007 | 6.031 | 1,199,916 | -0.07(-1.08%) |
Jul 14, 2011 | 6.235 | 6.247 | 6.085 | 6.097 | 1,603,784 | -0.10(-1.54%) |
Jul 13, 2011 | 6.151 | 6.247 | 6.121 | 6.193 | 1,132,850 | +0.07(+1.07%) |
Jul 12, 2011 | 6.019 | 6.145 | 6.007 | 6.127 | 1,967,731 | +0.09(+1.49%) |
Jul 11, 2011 | 6.139 | 6.157 | 6.031 | 6.037 | 1,530,399 | -0.17(-2.79%) |
Jul 08, 2011 | 6.252 | 6.264 | 6.196 | 6.211 | 1,649,372 | -0.13(-2.07%) |
Jul 07, 2011 | 6.384 | 6.414 | 6.318 | 6.342 | 1,657,604 | +0.02(+0.38%) |
Jul 06, 2011 | 6.235 | 6.318 | 6.223 | 6.318 | 1,356,617 | +0.07(+1.15%) |
Jul 05, 2011 | 6.282 | 6.294 | 6.199 | 6.247 | 1,383,340 | -0.04(-0.57%) |
Jul 01, 2011 | 6.205 | 6.300 | 6.193 | 6.282 | 2,157,360 | +0.10(+1.55%) |
Jun 30, 2011 | 6.187 | 6.217 | 6.145 | 6.187 | 2,316,088 | -0.01(-0.10%) |
Jun 29, 2011 | 6.217 | 6.217 | 6.121 | 6.193 | 1,697,075 | +0.02(+0.39%) |
Jun 28, 2011 | 6.193 | 6.220 | 6.145 | 6.169 | 2,820,459 | -0.02(-0.29%) |
Jun 27, 2011 | 6.019 | 6.193 | 6.007 | 6.187 | 2,135,018 | +0.15(+2.48%) |
Jun 24, 2011 | 6.055 | 6.103 | 5.995 | 6.037 | 2,475,363 | +0.01(+0.10%) |
Jun 23, 2011 | 6.067 | 6.121 | 5.960 | 6.031 | 2,388,537 | -0.10(-1.66%) |
Jun 22, 2011 | 6.115 | 6.193 | 6.109 | 6.133 | 1,648,425 | +0.00(+0.00%) |
Jun 21, 2011 | 6.085 | 6.133 | 6.061 | 6.133 | 2,186,502 | +0.09(+1.48%) |
Jun 20, 2011 | 6.037 | 6.061 | 6.025 | 6.043 | 2,019,978 | +0.05(+0.80%) |
Jun 17, 2011 | 5.960 | 6.013 | 5.930 | 5.995 | 4,658,831 | +0.11(+1.83%) |
Jun 16, 2011 | 6.001 | 6.031 | 5.774 | 5.888 | 8,740,036 | -0.28(-4.55%) |
Jun 15, 2011 | 6.175 | 6.223 | 6.061 | 6.169 | 1,883,172 | -0.07(-1.15%) |
Jun 14, 2011 | 6.163 | 6.270 | 6.136 | 6.241 | 1,295,923 | +0.13(+2.05%) |
Jun 13, 2011 | 6.067 | 6.145 | 6.019 | 6.115 | 1,204,631 | +0.04(+0.69%) |
Jun 10, 2011 | 6.103 | 6.169 | 6.013 | 6.073 | 1,608,893 | -0.07(-1.17%) |
Jun 09, 2011 | 6.157 | 6.193 | 6.085 | 6.145 | 2,142,576 | -0.02(-0.29%) |
Jun 08, 2011 | 6.031 | 6.175 | 5.984 | 6.163 | 3,232,685 | +0.12(+1.98%) |
Jun 07, 2011 | 6.091 | 6.115 | 6.037 | 6.043 | 1,365,067 | +0.01(+0.10%) |
Jun 06, 2011 | 6.085 | 6.121 | 6.019 | 6.037 | 1,505,759 | -0.05(-0.79%) |
Jun 03, 2011 | 6.085 | 6.199 | 6.085 | 6.085 | 1,800,143 | +0.02(+0.39%) |
May 24, 2011 | 6.114 | 6.114 | 6.038 | 6.061 | 1,608,334 | -0.02(-0.39%) |
May 23, 2011 | 6.120 | 6.173 | 6.085 | 6.085 | 1,465,091 | -0.10(-1.62%) |
May 20, 2011 | 6.256 | 6.292 | 6.185 | 6.185 | 1,365,571 | -0.12(-1.87%) |
May 19, 2011 | 6.268 | 6.309 | 6.213 | 6.303 | 1,784,332 | +0.07(+1.14%) |
May 18, 2011 | 6.233 | 6.244 | 6.185 | 6.233 | 2,230,931 | +0.01(+0.09%) |
May 17, 2011 | 6.191 | 6.250 | 6.168 | 6.227 | 2,591,858 | -0.01(-0.09%) |
May 16, 2011 | 6.315 | 6.327 | 6.203 | 6.233 | 5,922,131 | -0.12(-1.86%) |
May 13, 2011 | 6.475 | 6.563 | 6.292 | 6.351 | 15,813,776 | -0.19(-2.98%) |
May 12, 2011 | 6.469 | 6.563 | 6.416 | 6.546 | 2,712,229 | +0.06(+0.91%) |
May 11, 2011 | 6.628 | 6.628 | 6.439 | 6.487 | 4,477,620 | -0.25(-3.77%) |
May 10, 2011 | 6.723 | 6.782 | 6.687 | 6.741 | 1,995,109 | +0.04(+0.62%) |
May 09, 2011 | 6.652 | 6.711 | 6.605 | 6.699 | 2,404,522 | +0.05(+0.80%) |
May 06, 2011 | 6.735 | 6.794 | 6.634 | 6.646 | 6,621,732 | +0.20(+3.12%) |
May 05, 2011 | 6.398 | 6.510 | 6.368 | 6.445 | 1,403,049 | -0.02(-0.27%) |
May 04, 2011 | 6.487 | 6.492 | 6.380 | 6.463 | 1,536,181 | -0.01(-0.09%) |
May 03, 2011 | 6.457 | 6.552 | 6.398 | 6.469 | 1,108,037 | +0.01(+0.18%) |