Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.188 | 5.212 | 5.141 | 5.141 | 20,384 | -0.06(-1.14%) |
Apr 27, 2012 | 5.200 | 5.204 | 5.137 | 5.200 | 30,587 | +0.02(+0.30%) |
Apr 26, 2012 | 5.157 | 5.236 | 5.157 | 5.184 | 9,229 | +0.03(+0.50%) |
Apr 25, 2012 | 5.267 | 5.267 | 5.129 | 5.159 | 35,545 | -0.03(-0.65%) |
Apr 24, 2012 | 5.120 | 5.192 | 5.120 | 5.192 | 18,357 | +0.07(+1.39%) |
Apr 23, 2012 | 5.177 | 5.181 | 5.113 | 5.121 | 43,754 | -0.12(-2.26%) |
Apr 20, 2012 | 5.335 | 5.378 | 5.216 | 5.240 | 45,414 | +0.05(+0.99%) |
Apr 19, 2012 | 5.173 | 5.220 | 5.137 | 5.188 | 28,917 | +0.03(+0.54%) |
Apr 18, 2012 | 5.204 | 5.226 | 5.161 | 5.161 | 19,027 | -0.06(-1.14%) |
Apr 17, 2012 | 5.204 | 5.303 | 5.173 | 5.220 | 57,002 | +0.07(+1.38%) |
Apr 16, 2012 | 5.173 | 5.177 | 5.137 | 5.149 | 15,495 | +0.00(+0.08%) |
Apr 13, 2012 | 5.117 | 5.153 | 5.105 | 5.145 | 46,098 | +0.02(+0.39%) |
Apr 12, 2012 | 5.141 | 5.228 | 5.086 | 5.125 | 81,428 | -0.04(-0.76%) |
Apr 11, 2012 | 5.169 | 5.212 | 5.090 | 5.165 | 37,757 | +0.06(+1.24%) |
Apr 10, 2012 | 5.165 | 5.192 | 5.074 | 5.101 | 74,717 | -0.08(-1.45%) |
Apr 09, 2012 | 5.177 | 5.275 | 5.177 | 5.177 | 26,865 | -0.05(-0.91%) |
Apr 05, 2012 | 5.382 | 5.394 | 5.208 | 5.224 | 18,949 | -0.15(-2.87%) |
Apr 04, 2012 | 5.362 | 5.441 | 5.307 | 5.378 | 20,229 | -0.01(-0.22%) |
Apr 03, 2012 | 5.505 | 5.568 | 5.374 | 5.390 | 26,903 | -0.14(-2.57%) |
Apr 02, 2012 | 5.196 | 5.532 | 5.137 | 5.532 | 67,676 | +0.34(+6.63%) |
Mar 30, 2012 | 5.354 | 5.354 | 5.181 | 5.188 | 74,957 | -0.12(-2.23%) |
Mar 29, 2012 | 5.311 | 5.323 | 5.240 | 5.307 | 19,212 | -0.04(-0.74%) |
Mar 28, 2012 | 5.532 | 5.532 | 5.299 | 5.346 | 49,524 | -0.09(-1.74%) |
Mar 27, 2012 | 5.291 | 5.532 | 5.256 | 5.441 | 40,049 | +0.17(+3.15%) |
Mar 26, 2012 | 5.196 | 5.291 | 5.196 | 5.275 | 64,483 | +0.08(+1.52%) |
Mar 23, 2012 | 5.157 | 5.212 | 5.137 | 5.196 | 65,158 | +0.02(+0.38%) |
Mar 22, 2012 | 5.161 | 5.188 | 5.141 | 5.177 | 26,493 | -0.03(-0.53%) |
Mar 21, 2012 | 5.236 | 5.279 | 5.173 | 5.204 | 31,498 | +0.00(+0.00%) |
Mar 20, 2012 | 5.157 | 5.256 | 5.145 | 5.204 | 57,900 | +0.04(+0.77%) |
Mar 19, 2012 | 5.149 | 5.227 | 5.149 | 5.165 | 68,356 | -0.01(-0.23%) |
Mar 16, 2012 | 5.133 | 5.262 | 5.094 | 5.176 | 87,555 | +0.06(+1.22%) |
Mar 15, 2012 | 5.153 | 5.184 | 5.075 | 5.114 | 75,841 | -0.01(-0.23%) |
Mar 14, 2012 | 5.196 | 5.258 | 5.110 | 5.126 | 47,830 | -0.07(-1.43%) |
Mar 13, 2012 | 5.274 | 5.372 | 5.040 | 5.200 | 231,213 | -0.37(-6.59%) |
Mar 12, 2012 | 5.547 | 5.614 | 5.547 | 5.567 | 29,863 | +0.04(+0.71%) |
Mar 09, 2012 | 5.442 | 5.579 | 5.442 | 5.528 | 27,788 | +0.08(+1.51%) |
Mar 08, 2012 | 5.469 | 5.469 | 5.376 | 5.446 | 36,633 | -0.01(-0.14%) |
Mar 07, 2012 | 5.403 | 5.520 | 5.403 | 5.454 | 18,612 | +0.06(+1.09%) |
Mar 06, 2012 | 5.465 | 5.512 | 5.391 | 5.395 | 31,658 | -0.12(-2.19%) |
Mar 05, 2012 | 5.317 | 5.547 | 5.305 | 5.516 | 30,421 | +0.23(+4.36%) |
Mar 02, 2012 | 5.711 | 5.715 | 5.282 | 5.286 | 93,703 | -0.38(-6.69%) |
Mar 01, 2012 | 5.727 | 5.842 | 5.660 | 5.664 | 29,294 | -0.02(-0.34%) |
Feb 29, 2012 | 5.891 | 5.918 | 5.684 | 5.684 | 26,433 | -0.20(-3.32%) |
Feb 28, 2012 | 5.942 | 5.942 | 5.844 | 5.879 | 23,897 | -0.01(-0.20%) |
Feb 27, 2012 | 5.832 | 5.930 | 5.793 | 5.891 | 19,611 | +0.01(+0.20%) |
Feb 24, 2012 | 5.746 | 5.953 | 5.746 | 5.879 | 51,726 | +0.14(+2.38%) |
Feb 23, 2012 | 5.660 | 5.742 | 5.641 | 5.742 | 12,544 | +0.09(+1.66%) |
Feb 22, 2012 | 5.649 | 5.692 | 5.625 | 5.649 | 33,423 | -0.02(-0.28%) |
Feb 21, 2012 | 5.680 | 5.750 | 5.660 | 5.664 | 22,134 | +0.00(+0.07%) |
Feb 17, 2012 | 6.004 | 6.004 | 5.645 | 5.660 | 83,698 | -0.34(-5.72%) |
Feb 16, 2012 | 5.949 | 6.004 | 5.929 | 6.004 | 29,619 | +0.07(+1.18%) |
Feb 15, 2012 | 6.039 | 6.039 | 5.887 | 5.934 | 43,163 | -0.02(-0.39%) |
Feb 14, 2012 | 5.926 | 5.981 | 5.861 | 5.957 | 20,726 | -0.03(-0.46%) |
Feb 13, 2012 | 5.887 | 5.985 | 5.809 | 5.985 | 58,189 | +0.14(+2.47%) |
Feb 10, 2012 | 5.852 | 5.934 | 5.836 | 5.840 | 39,976 | -0.05(-0.86%) |
Feb 09, 2012 | 5.953 | 5.953 | 5.863 | 5.891 | 29,883 | -0.04(-0.66%) |
Feb 08, 2012 | 5.932 | 5.953 | 5.895 | 5.930 | 13,207 | +0.02(+0.26%) |
Feb 07, 2012 | 6.047 | 6.047 | 5.910 | 5.914 | 53,115 | -0.09(-1.56%) |
Feb 06, 2012 | 6.027 | 6.027 | 5.934 | 6.008 | 40,253 | -0.04(-0.58%) |
Feb 03, 2012 | 6.043 | 6.047 | 5.938 | 6.043 | 69,686 | +0.08(+1.38%) |
Feb 02, 2012 | 5.895 | 6.008 | 5.829 | 5.961 | 32,967 | +0.01(+0.13%) |
Feb 01, 2012 | 5.808 | 5.953 | 5.806 | 5.953 | 37,717 | +0.14(+2.42%) |
Jan 31, 2012 | 5.903 | 5.903 | 5.720 | 5.813 | 15,833 | -0.07(-1.26%) |
Jan 30, 2012 | 5.844 | 5.926 | 5.844 | 5.887 | 36,915 | +0.01(+0.20%) |
Jan 27, 2012 | 5.875 | 5.934 | 5.828 | 5.875 | 22,222 | +0.00(+0.07%) |
Jan 26, 2012 | 5.985 | 5.985 | 5.778 | 5.871 | 28,385 | -0.09(-1.57%) |
Jan 25, 2012 | 5.992 | 6.000 | 5.875 | 5.965 | 18,020 | +0.01(+0.13%) |
Jan 24, 2012 | 5.942 | 6.000 | 5.883 | 5.957 | 53,568 | +0.03(+0.46%) |
Jan 23, 2012 | 6.020 | 6.047 | 5.856 | 5.930 | 30,472 | -0.06(-0.98%) |
Jan 20, 2012 | 5.668 | 5.988 | 5.668 | 5.988 | 30,462 | +0.29(+5.07%) |
Jan 19, 2012 | 5.809 | 5.809 | 5.680 | 5.700 | 9,754 | -0.12(-2.01%) |
Jan 18, 2012 | 5.742 | 5.828 | 5.696 | 5.817 | 38,649 | +0.06(+1.02%) |
Jan 17, 2012 | 5.727 | 5.793 | 5.727 | 5.758 | 30,603 | +0.06(+1.03%) |
Jan 13, 2012 | 5.703 | 5.793 | 5.676 | 5.700 | 39,530 | -0.11(-1.82%) |
Jan 12, 2012 | 5.813 | 5.840 | 5.750 | 5.805 | 15,718 | +0.03(+0.47%) |
Jan 11, 2012 | 5.629 | 5.809 | 5.618 | 5.778 | 31,733 | +0.04(+0.68%) |
Jan 10, 2012 | 5.629 | 5.752 | 5.493 | 5.739 | 65,546 | +0.15(+2.73%) |
Jan 09, 2012 | 5.590 | 5.598 | 5.485 | 5.586 | 26,302 | +0.04(+0.63%) |
Jan 06, 2012 | 5.512 | 5.586 | 5.417 | 5.551 | 30,034 | -0.09(-1.59%) |
Jan 05, 2012 | 5.469 | 5.657 | 5.465 | 5.641 | 21,727 | +0.13(+2.34%) |
Jan 04, 2012 | 5.633 | 5.707 | 5.426 | 5.512 | 37,612 | +0.02(+0.43%) |
Dec 30, 2011 | 5.446 | 5.566 | 5.399 | 5.489 | 29,786 | +0.07(+1.22%) |
Dec 29, 2011 | 5.427 | 5.427 | 5.368 | 5.422 | 15,725 | +0.06(+1.17%) |
Dec 28, 2011 | 5.422 | 5.446 | 5.270 | 5.360 | 22,657 | -0.06(-1.08%) |
Dec 27, 2011 | 5.301 | 5.418 | 5.270 | 5.418 | 16,276 | +0.10(+1.83%) |
Dec 23, 2011 | 5.301 | 5.329 | 5.282 | 5.321 | 7,070 | +0.02(+0.44%) |
Dec 21, 2011 | 5.278 | 5.340 | 5.188 | 5.297 | 36,992 | -0.03(-0.51%) |
Dec 20, 2011 | 5.130 | 5.325 | 5.098 | 5.325 | 64,767 | +0.33(+6.56%) |
Dec 19, 2011 | 5.270 | 5.270 | 4.985 | 4.997 | 38,396 | -0.23(-4.41%) |
Dec 16, 2011 | 5.563 | 5.563 | 5.059 | 5.227 | 186,196 | -0.32(-5.84%) |
Dec 15, 2011 | 5.778 | 5.778 | 5.333 | 5.551 | 58,338 | -0.27(-4.56%) |
Dec 14, 2011 | 5.360 | 5.836 | 5.192 | 5.817 | 43,163 | +0.45(+8.28%) |
Dec 13, 2011 | 5.836 | 5.836 | 5.372 | 5.372 | 34,041 | -0.18(-3.30%) |
Dec 12, 2011 | 5.574 | 5.625 | 5.509 | 5.555 | 16,800 | -0.12(-2.04%) |
Dec 09, 2011 | 5.563 | 5.683 | 5.335 | 5.671 | 33,595 | +0.15(+2.80%) |
Dec 08, 2011 | 5.628 | 5.652 | 5.513 | 5.516 | 30,069 | -0.12(-2.06%) |
Dec 07, 2011 | 5.598 | 5.632 | 5.497 | 5.632 | 21,407 | -0.01(-0.14%) |
Dec 06, 2011 | 5.482 | 5.640 | 5.401 | 5.640 | 25,402 | +0.14(+2.46%) |
Dec 05, 2011 | 5.289 | 5.505 | 5.165 | 5.505 | 42,090 | +0.25(+4.70%) |
Dec 02, 2011 | 5.211 | 5.258 | 5.122 | 5.258 | 33,641 | +0.19(+3.73%) |
Dec 01, 2011 | 5.312 | 5.312 | 5.041 | 5.068 | 58,192 | -0.25(-4.79%) |
Nov 30, 2011 | 5.061 | 5.327 | 4.906 | 5.323 | 84,360 | +0.41(+8.42%) |
Nov 29, 2011 | 4.964 | 4.964 | 4.829 | 4.910 | 34,873 | -0.07(-1.47%) |
Nov 28, 2011 | 5.103 | 5.103 | 4.906 | 4.983 | 36,300 | +0.06(+1.18%) |
Nov 25, 2011 | 4.895 | 5.018 | 4.895 | 4.925 | 19,608 | -0.00(-0.08%) |
Nov 23, 2011 | 5.103 | 5.103 | 4.929 | 4.929 | 43,273 | -0.22(-4.35%) |
Nov 22, 2011 | 5.146 | 5.234 | 5.022 | 5.153 | 163,843 | +0.01(+0.23%) |
Nov 21, 2011 | 5.149 | 5.428 | 5.134 | 5.142 | 50,739 | -0.08(-1.55%) |
Nov 18, 2011 | 5.277 | 5.331 | 5.153 | 5.223 | 65,774 | -0.04(-0.81%) |
Nov 17, 2011 | 5.196 | 5.304 | 5.192 | 5.265 | 42,153 | +0.06(+1.19%) |
Nov 16, 2011 | 5.153 | 5.300 | 5.134 | 5.204 | 111,564 | -0.01(-0.22%) |
Nov 15, 2011 | 5.319 | 5.343 | 5.119 | 5.215 | 76,550 | +0.01(+0.22%) |
Nov 14, 2011 | 5.478 | 5.478 | 5.099 | 5.204 | 48,124 | -0.23(-4.26%) |
Nov 11, 2011 | 5.335 | 5.488 | 5.064 | 5.435 | 114,903 | +0.16(+3.00%) |
Nov 10, 2011 | 5.652 | 5.652 | 5.215 | 5.277 | 84,513 | -0.24(-4.41%) |
Nov 09, 2011 | 5.864 | 6.011 | 5.505 | 5.520 | 62,036 | -0.52(-8.63%) |
Nov 08, 2011 | 6.046 | 6.061 | 5.791 | 6.042 | 28,410 | +0.06(+1.03%) |
Nov 07, 2011 | 6.185 | 6.343 | 5.795 | 5.980 | 14,004 | -0.22(-3.49%) |
Nov 04, 2011 | 6.220 | 6.343 | 6.146 | 6.196 | 21,270 | -0.11(-1.72%) |
Nov 03, 2011 | 6.142 | 6.305 | 6.057 | 6.305 | 45,347 | +0.31(+5.09%) |
Nov 02, 2011 | 6.104 | 6.200 | 5.891 | 5.999 | 52,484 | -0.03(-0.51%) |
Nov 01, 2011 | 6.069 | 6.567 | 5.887 | 6.030 | 65,595 | -0.34(-5.28%) |
Oct 31, 2011 | 6.362 | 6.641 | 6.362 | 6.366 | 29,600 | -0.09(-1.44%) |
Oct 28, 2011 | 6.370 | 6.513 | 6.158 | 6.459 | 50,698 | +0.02(+0.36%) |
Oct 27, 2011 | 6.247 | 6.451 | 6.165 | 6.436 | 91,593 | +0.34(+5.64%) |
Oct 26, 2011 | 6.007 | 6.135 | 5.926 | 6.092 | 39,572 | +0.17(+2.94%) |
Oct 25, 2011 | 6.046 | 6.285 | 5.876 | 5.918 | 43,804 | -0.37(-5.84%) |
Oct 24, 2011 | 6.019 | 6.424 | 6.019 | 6.285 | 70,073 | +0.23(+3.83%) |
Oct 21, 2011 | 6.131 | 6.223 | 5.837 | 6.053 | 35,067 | +0.07(+1.23%) |
Oct 20, 2011 | 5.972 | 6.015 | 5.809 | 5.980 | 10,996 | +0.04(+0.72%) |
Oct 19, 2011 | 6.227 | 6.227 | 5.910 | 5.938 | 22,231 | -0.30(-4.83%) |
Oct 18, 2011 | 5.802 | 6.308 | 5.802 | 6.239 | 81,044 | +0.48(+8.39%) |
Oct 17, 2011 | 5.922 | 5.922 | 5.725 | 5.756 | 39,841 | -0.19(-3.18%) |
Oct 14, 2011 | 5.663 | 5.965 | 5.663 | 5.945 | 19,859 | +0.29(+5.19%) |
Oct 13, 2011 | 5.710 | 5.764 | 5.586 | 5.652 | 18,102 | -0.13(-2.21%) |
Oct 12, 2011 | 5.408 | 5.849 | 5.292 | 5.779 | 80,197 | +0.39(+7.16%) |
Oct 11, 2011 | 5.265 | 5.404 | 5.219 | 5.393 | 23,067 | +0.08(+1.53%) |
Oct 10, 2011 | 4.999 | 5.312 | 4.983 | 5.312 | 47,262 | +0.31(+6.26%) |
Oct 07, 2011 | 5.049 | 5.300 | 4.952 | 4.999 | 40,245 | -0.30(-5.69%) |
Oct 06, 2011 | 5.149 | 5.304 | 5.026 | 5.300 | 57,444 | +0.05(+1.03%) |
Oct 05, 2011 | 5.231 | 5.296 | 5.146 | 5.246 | 22,011 | -0.06(-1.16%) |
Oct 04, 2011 | 4.987 | 5.312 | 4.856 | 5.308 | 97,531 | +0.32(+6.43%) |
Oct 03, 2011 | 4.995 | 5.281 | 4.960 | 4.987 | 76,304 | -0.03(-0.69%) |
Sep 30, 2011 | 5.049 | 5.281 | 4.987 | 5.022 | 51,886 | -0.08(-1.66%) |
Sep 29, 2011 | 5.196 | 5.196 | 4.929 | 5.107 | 29,248 | +0.07(+1.38%) |
Sep 28, 2011 | 5.126 | 5.308 | 5.034 | 5.037 | 40,108 | -0.05(-1.06%) |
Sep 27, 2011 | 5.200 | 5.200 | 4.993 | 5.092 | 43,079 | -0.01(-0.23%) |
Sep 26, 2011 | 4.964 | 5.204 | 4.867 | 5.103 | 60,602 | +0.20(+4.18%) |
Sep 23, 2011 | 4.902 | 5.053 | 4.867 | 4.898 | 55,217 | +0.02(+0.40%) |
Sep 22, 2011 | 5.119 | 5.160 | 4.871 | 4.879 | 92,084 | -0.28(-5.46%) |
Sep 21, 2011 | 5.401 | 5.411 | 5.119 | 5.161 | 45,663 | -0.22(-4.02%) |
Sep 20, 2011 | 5.459 | 5.601 | 5.358 | 5.377 | 25,963 | -0.03(-0.57%) |
Sep 19, 2011 | 5.659 | 5.659 | 5.401 | 5.408 | 22,469 | -0.29(-5.15%) |
Sep 16, 2011 | 5.505 | 5.787 | 5.412 | 5.702 | 149,852 | +0.20(+3.58%) |
Sep 15, 2011 | 5.343 | 5.505 | 5.308 | 5.505 | 26,849 | +0.11(+2.08%) |
Sep 14, 2011 | 5.377 | 5.482 | 5.188 | 5.393 | 125,646 | +0.07(+1.31%) |
Sep 13, 2011 | 5.060 | 5.342 | 4.979 | 5.323 | 34,389 | +0.28(+5.45%) |
Sep 12, 2011 | 4.968 | 5.075 | 4.922 | 5.048 | 41,766 | +0.05(+0.92%) |
Sep 09, 2011 | 5.155 | 5.216 | 4.976 | 5.002 | 74,662 | -0.17(-3.32%) |
Sep 08, 2011 | 5.564 | 5.598 | 5.167 | 5.174 | 73,231 | -0.44(-7.77%) |
Sep 07, 2011 | 5.404 | 5.629 | 5.381 | 5.610 | 34,701 | +0.27(+5.08%) |
Sep 06, 2011 | 5.239 | 5.426 | 5.201 | 5.339 | 60,518 | -0.00(-0.07%) |
Sep 02, 2011 | 5.377 | 5.671 | 5.319 | 5.342 | 65,809 | -0.11(-2.10%) |
Sep 01, 2011 | 5.786 | 5.793 | 5.453 | 5.457 | 73,531 | -0.11(-2.06%) |
Aug 31, 2011 | 5.591 | 5.648 | 5.396 | 5.572 | 78,577 | -0.02(-0.27%) |
Aug 30, 2011 | 5.751 | 5.751 | 5.537 | 5.587 | 57,729 | -0.23(-3.88%) |
Aug 29, 2011 | 5.709 | 5.866 | 5.511 | 5.812 | 71,676 | +0.14(+2.49%) |
Aug 26, 2011 | 5.587 | 5.694 | 5.323 | 5.671 | 109,787 | +0.37(+7.07%) |
Aug 25, 2011 | 5.576 | 5.629 | 5.266 | 5.297 | 161,377 | -0.27(-4.81%) |
Aug 24, 2011 | 5.258 | 5.579 | 5.258 | 5.564 | 67,722 | +0.08(+1.53%) |
Aug 23, 2011 | 5.190 | 5.495 | 5.048 | 5.480 | 97,957 | +0.33(+6.38%) |
Aug 22, 2011 | 5.476 | 5.476 | 5.060 | 5.151 | 93,050 | -0.21(-3.92%) |
Aug 19, 2011 | 5.205 | 5.583 | 5.205 | 5.362 | 155,351 | +0.08(+1.52%) |
Aug 18, 2011 | 4.945 | 5.304 | 4.869 | 5.281 | 253,619 | +0.20(+3.99%) |
Aug 17, 2011 | 5.258 | 5.365 | 5.002 | 5.079 | 174,906 | -0.19(-3.56%) |
Aug 16, 2011 | 5.499 | 5.511 | 5.235 | 5.266 | 112,603 | -0.30(-5.36%) |
Aug 15, 2011 | 5.392 | 5.568 | 5.335 | 5.564 | 114,395 | +0.22(+4.15%) |
Aug 12, 2011 | 5.449 | 5.652 | 5.247 | 5.342 | 139,553 | -0.10(-1.89%) |
Aug 11, 2011 | 5.713 | 5.736 | 5.262 | 5.446 | 160,720 | +0.11(+2.15%) |
Aug 10, 2011 | 6.305 | 6.305 | 5.239 | 5.331 | 212,570 | -1.22(-18.56%) |
Aug 09, 2011 | 6.321 | 7.043 | 5.935 | 6.546 | 129,191 | +0.42(+6.86%) |
Aug 08, 2011 | 6.542 | 6.886 | 6.126 | 6.126 | 163,908 | -0.60(-8.97%) |
Aug 05, 2011 | 6.806 | 6.840 | 6.447 | 6.730 | 138,323 | -0.03(-0.45%) |
Aug 04, 2011 | 6.791 | 7.066 | 6.737 | 6.760 | 99,875 | -0.12(-1.72%) |
Aug 03, 2011 | 6.764 | 7.070 | 6.679 | 6.879 | 75,491 | +0.10(+1.52%) |
Aug 02, 2011 | 6.967 | 7.331 | 6.753 | 6.775 | 213,096 | -0.20(-2.90%) |
Aug 01, 2011 | 6.898 | 7.032 | 6.802 | 6.978 | 130,881 | +0.15(+2.13%) |
Jul 29, 2011 | 6.775 | 6.963 | 6.753 | 6.833 | 111,067 | -0.03(-0.45%) |
Jul 28, 2011 | 6.710 | 6.902 | 6.710 | 6.863 | 93,411 | +0.16(+2.45%) |
Jul 27, 2011 | 6.970 | 6.970 | 6.627 | 6.699 | 350,182 | -0.34(-4.88%) |
Jul 26, 2011 | 7.177 | 7.303 | 6.963 | 7.043 | 208,540 | -0.14(-1.97%) |
Jul 25, 2011 | 7.383 | 7.494 | 7.177 | 7.184 | 108,379 | -0.30(-4.03%) |
Jul 22, 2011 | 7.547 | 7.559 | 7.353 | 7.486 | 80,309 | +0.15(+1.98%) |
Jul 21, 2011 | 7.322 | 7.440 | 7.226 | 7.341 | 91,242 | +0.02(+0.31%) |
Jul 20, 2011 | 7.253 | 7.330 | 7.146 | 7.318 | 39,026 | +0.09(+1.27%) |
Jul 19, 2011 | 7.016 | 7.307 | 7.016 | 7.226 | 83,389 | +0.26(+3.73%) |
Jul 18, 2011 | 7.245 | 7.310 | 6.940 | 6.967 | 112,558 | -0.28(-3.80%) |
Jul 15, 2011 | 7.471 | 7.471 | 7.032 | 7.242 | 111,219 | -0.17(-2.27%) |
Jul 14, 2011 | 7.437 | 7.582 | 7.335 | 7.410 | 109,816 | -0.03(-0.36%) |
Jul 13, 2011 | 7.375 | 7.605 | 7.349 | 7.437 | 173,797 | -0.07(-0.97%) |
Jul 12, 2011 | 7.731 | 7.853 | 7.433 | 7.509 | 132,158 | -0.26(-3.34%) |
Jul 11, 2011 | 7.888 | 7.998 | 7.700 | 7.769 | 249,979 | -0.10(-1.31%) |
Jul 08, 2011 | 7.631 | 7.910 | 7.586 | 7.872 | 154,045 | +0.14(+1.83%) |
Jul 07, 2011 | 7.460 | 7.758 | 7.389 | 7.731 | 140,116 | +0.30(+4.06%) |
Jul 06, 2011 | 7.276 | 7.456 | 7.245 | 7.429 | 111,729 | +0.11(+1.57%) |
Jul 05, 2011 | 7.158 | 7.345 | 7.054 | 7.314 | 284,021 | +0.16(+2.24%) |
Jul 01, 2011 | 6.913 | 7.196 | 6.844 | 7.154 | 179,271 | +0.30(+4.41%) |
Jun 30, 2011 | 6.760 | 7.047 | 6.760 | 6.852 | 160,336 | +0.14(+2.11%) |
Jun 29, 2011 | 6.978 | 7.032 | 6.688 | 6.710 | 120,728 | -0.29(-4.20%) |
Jun 28, 2011 | 6.741 | 7.089 | 6.726 | 7.005 | 114,613 | +0.24(+3.56%) |
Jun 27, 2011 | 6.263 | 6.814 | 6.263 | 6.764 | 157,695 | +0.50(+7.99%) |
Jun 24, 2011 | 6.676 | 6.806 | 6.198 | 6.263 | 2,499,612 | -0.38(-5.70%) |
Jun 23, 2011 | 6.691 | 6.703 | 6.493 | 6.642 | 70,752 | -0.09(-1.36%) |
Jun 22, 2011 | 6.695 | 6.741 | 6.546 | 6.733 | 123,968 | +0.06(+0.97%) |
Jun 21, 2011 | 6.409 | 6.726 | 6.351 | 6.668 | 144,426 | +0.28(+4.37%) |
Jun 20, 2011 | 6.424 | 6.458 | 6.332 | 6.389 | 82,989 | -0.04(-0.59%) |
Jun 17, 2011 | 6.591 | 6.689 | 6.280 | 6.428 | 169,963 | -0.11(-1.74%) |
Jun 16, 2011 | 6.636 | 6.744 | 6.477 | 6.541 | 125,923 | -0.13(-1.93%) |
Jun 15, 2011 | 6.818 | 6.856 | 6.598 | 6.670 | 193,302 | -0.19(-2.76%) |
Jun 14, 2011 | 6.947 | 6.958 | 6.723 | 6.860 | 91,367 | -0.04(-0.55%) |
Jun 13, 2011 | 7.094 | 7.257 | 6.769 | 6.897 | 159,424 | -0.12(-1.73%) |
Jun 10, 2011 | 6.735 | 7.159 | 6.712 | 7.019 | 88,676 | +0.26(+3.87%) |
Jun 09, 2011 | 6.579 | 6.795 | 6.579 | 6.757 | 38,099 | +0.21(+3.24%) |
Jun 08, 2011 | 7.094 | 7.094 | 6.481 | 6.545 | 177,596 | -0.58(-8.13%) |
Jun 07, 2011 | 7.564 | 7.613 | 6.962 | 7.125 | 190,065 | -0.49(-6.46%) |
Jun 06, 2011 | 7.609 | 7.886 | 7.519 | 7.617 | 272,936 | +0.10(+1.36%) |
Jun 03, 2011 | 7.231 | 7.575 | 7.170 | 7.515 | 136,637 | +0.78(+11.59%) |
May 24, 2011 | 6.769 | 6.780 | 6.670 | 6.735 | 55,226 | -0.01(-0.11%) |
May 23, 2011 | 6.621 | 6.753 | 6.621 | 6.742 | 51,178 | -0.06(-0.89%) |
May 20, 2011 | 6.803 | 6.829 | 6.780 | 6.803 | 94,205 | -0.00(-0.06%) |
May 19, 2011 | 6.803 | 6.825 | 6.666 | 6.806 | 81,548 | +0.05(+0.67%) |
May 18, 2011 | 6.795 | 6.818 | 6.699 | 6.761 | 84,925 | +0.03(+0.39%) |
May 17, 2011 | 6.526 | 6.818 | 6.526 | 6.735 | 65,066 | +0.19(+2.89%) |
May 16, 2011 | 6.556 | 6.621 | 6.488 | 6.545 | 43,263 | -0.01(-0.17%) |
May 13, 2011 | 6.678 | 6.799 | 6.466 | 6.556 | 49,367 | -0.14(-2.15%) |
May 12, 2011 | 6.473 | 6.735 | 6.466 | 6.700 | 45,257 | +0.09(+1.43%) |
May 11, 2011 | 6.776 | 6.776 | 6.549 | 6.606 | 59,841 | -0.15(-2.24%) |
May 10, 2011 | 6.405 | 6.931 | 6.401 | 6.757 | 101,454 | +0.36(+5.56%) |
May 09, 2011 | 6.325 | 6.405 | 6.325 | 6.401 | 30,902 | +0.12(+1.93%) |
May 06, 2011 | 6.136 | 6.344 | 6.136 | 6.280 | 61,195 | +0.15(+2.41%) |
May 05, 2011 | 6.060 | 6.144 | 6.060 | 6.132 | 26,768 | +0.03(+0.50%) |
May 04, 2011 | 6.079 | 6.128 | 6.060 | 6.102 | 28,225 | +0.02(+0.37%) |
May 03, 2011 | 6.038 | 6.132 | 6.038 | 6.079 | 17,614 | +0.05(+0.78%) |