Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.450 | 5.540 | 5.410 | 5.460 | 1,625,696 | -0.03(-0.55%) |
Apr 27, 2012 | 5.610 | 5.610 | 5.390 | 5.490 | 2,186,304 | -0.09(-1.61%) |
Apr 26, 2012 | 5.540 | 5.650 | 5.520 | 5.580 | 899,494 | +0.02(+0.36%) |
Apr 25, 2012 | 5.590 | 5.660 | 5.420 | 5.560 | 1,326,973 | +0.10(+1.83%) |
Apr 24, 2012 | 5.510 | 5.590 | 5.390 | 5.460 | 2,517,130 | -0.05(-0.91%) |
Apr 23, 2012 | 5.610 | 5.640 | 5.410 | 5.510 | 3,030,847 | -0.24(-4.17%) |
Apr 20, 2012 | 6.250 | 6.470 | 5.520 | 5.750 | 8,740,005 | -0.43(-6.96%) |
Apr 19, 2012 | 6.500 | 6.520 | 6.180 | 6.180 | 2,468,188 | -0.34(-5.21%) |
Apr 18, 2012 | 6.280 | 6.575 | 6.280 | 6.520 | 3,566,160 | +0.15(+2.35%) |
Apr 17, 2012 | 6.240 | 6.400 | 6.240 | 6.370 | 2,335,327 | +0.16(+2.58%) |
Apr 16, 2012 | 6.280 | 6.340 | 6.195 | 6.210 | 941,147 | -0.06(-0.96%) |
Apr 13, 2012 | 6.430 | 6.430 | 6.230 | 6.270 | 1,787,518 | -0.21(-3.24%) |
Apr 12, 2012 | 6.150 | 6.550 | 6.100 | 6.480 | 3,933,732 | +0.34(+5.54%) |
Apr 11, 2012 | 6.100 | 6.160 | 6.020 | 6.140 | 845,966 | +0.13(+2.16%) |
Apr 10, 2012 | 6.050 | 6.090 | 5.990 | 6.010 | 1,677,544 | -0.03(-0.50%) |
Apr 09, 2012 | 6.020 | 6.080 | 5.910 | 6.040 | 1,077,140 | -0.11(-1.79%) |
Apr 05, 2012 | 6.070 | 6.170 | 6.020 | 6.150 | 806,338 | +0.03(+0.49%) |
Apr 04, 2012 | 6.260 | 6.310 | 6.060 | 6.120 | 1,167,253 | -0.24(-3.77%) |
Apr 03, 2012 | 6.560 | 6.560 | 6.340 | 6.360 | 1,700,080 | -0.24(-3.64%) |
Apr 02, 2012 | 6.400 | 6.600 | 6.270 | 6.600 | 1,247,739 | +0.17(+2.64%) |
Mar 30, 2012 | 6.550 | 6.550 | 6.330 | 6.430 | 1,050,266 | -0.05(-0.77%) |
Mar 29, 2012 | 6.350 | 6.480 | 6.310 | 6.480 | 1,623,071 | +0.07(+1.09%) |
Mar 28, 2012 | 6.410 | 6.450 | 6.330 | 6.410 | 1,503,613 | +0.01(+0.16%) |
Mar 27, 2012 | 6.490 | 6.545 | 6.400 | 6.400 | 954,491 | -0.10(-1.54%) |
Mar 26, 2012 | 6.480 | 6.580 | 6.370 | 6.500 | 1,341,341 | +0.09(+1.40%) |
Mar 23, 2012 | 6.350 | 6.420 | 6.280 | 6.410 | 815,925 | +0.08(+1.26%) |
Mar 22, 2012 | 6.330 | 6.429 | 6.260 | 6.330 | 665,569 | -0.08(-1.25%) |
Mar 21, 2012 | 6.400 | 6.530 | 6.390 | 6.410 | 1,028,884 | +0.01(+0.16%) |
Mar 20, 2012 | 6.280 | 6.460 | 6.240 | 6.400 | 922,154 | +0.06(+0.95%) |
Mar 19, 2012 | 6.250 | 6.360 | 6.160 | 6.340 | 1,418,317 | +0.10(+1.60%) |
Mar 16, 2012 | 6.400 | 6.410 | 6.230 | 6.240 | 1,399,494 | -0.13(-2.04%) |
Mar 15, 2012 | 6.240 | 6.450 | 6.185 | 6.370 | 1,277,112 | +0.15(+2.41%) |
Mar 14, 2012 | 6.290 | 6.390 | 6.170 | 6.220 | 769,855 | -0.08(-1.27%) |
Mar 13, 2012 | 6.190 | 6.330 | 6.170 | 6.300 | 1,132,850 | +0.17(+2.77%) |
Mar 12, 2012 | 6.180 | 6.270 | 6.090 | 6.130 | 815,407 | -0.13(-2.08%) |
Mar 09, 2012 | 6.310 | 6.360 | 6.205 | 6.260 | 1,533,327 | -0.06(-0.95%) |
Mar 08, 2012 | 6.070 | 6.420 | 6.000 | 6.320 | 3,151,841 | +0.32(+5.33%) |
Mar 07, 2012 | 6.020 | 6.120 | 5.980 | 6.000 | 1,076,971 | +0.02(+0.33%) |
Mar 06, 2012 | 6.090 | 6.160 | 5.960 | 5.980 | 2,295,747 | -0.21(-3.39%) |
Mar 05, 2012 | 6.360 | 6.360 | 6.160 | 6.190 | 994,326 | -0.18(-2.83%) |
Mar 02, 2012 | 6.570 | 6.610 | 6.340 | 6.370 | 1,761,056 | -0.18(-2.75%) |
Mar 01, 2012 | 6.640 | 6.665 | 6.540 | 6.550 | 962,386 | -0.04(-0.61%) |
Feb 29, 2012 | 6.760 | 6.890 | 6.590 | 6.590 | 2,482,839 | -0.12(-1.79%) |
Feb 28, 2012 | 6.600 | 6.820 | 6.600 | 6.710 | 1,431,111 | +0.14(+2.13%) |
Feb 27, 2012 | 6.540 | 6.720 | 6.440 | 6.570 | 1,016,700 | +0.00(+0.00%) |
Feb 24, 2012 | 6.770 | 6.790 | 6.550 | 6.570 | 1,168,934 | -0.06(-0.90%) |
Feb 23, 2012 | 6.560 | 6.690 | 6.470 | 6.630 | 843,642 | +0.08(+1.22%) |
Feb 22, 2012 | 6.540 | 6.620 | 6.490 | 6.550 | 987,189 | +0.01(+0.15%) |
Feb 21, 2012 | 6.680 | 6.750 | 6.510 | 6.540 | 1,053,091 | -0.12(-1.80%) |
Feb 17, 2012 | 6.820 | 6.820 | 6.640 | 6.660 | 743,231 | -0.11(-1.62%) |
Feb 16, 2012 | 6.690 | 6.820 | 6.630 | 6.770 | 1,169,976 | +0.10(+1.50%) |
Feb 15, 2012 | 6.790 | 6.840 | 6.630 | 6.670 | 1,149,915 | -0.06(-0.89%) |
Feb 14, 2012 | 6.750 | 6.780 | 6.580 | 6.730 | 936,674 | -0.04(-0.59%) |
Feb 13, 2012 | 6.870 | 6.890 | 6.700 | 6.770 | 831,376 | -0.04(-0.59%) |
Feb 10, 2012 | 6.870 | 6.920 | 6.760 | 6.810 | 866,798 | -0.13(-1.87%) |
Feb 09, 2012 | 7.020 | 7.050 | 6.939 | 6.940 | 579,396 | -0.08(-1.14%) |
Feb 08, 2012 | 6.850 | 7.040 | 6.820 | 7.020 | 1,044,033 | +0.17(+2.48%) |
Feb 07, 2012 | 6.850 | 6.930 | 6.810 | 6.850 | 798,482 | -0.03(-0.44%) |
Feb 06, 2012 | 6.900 | 7.020 | 6.875 | 6.880 | 1,107,534 | -0.13(-1.85%) |
Feb 03, 2012 | 7.000 | 7.010 | 6.900 | 7.010 | 2,415,955 | +0.12(+1.74%) |
Feb 02, 2012 | 6.790 | 6.950 | 6.790 | 6.890 | 1,194,037 | -0.09(-1.29%) |
Feb 01, 2012 | 6.830 | 7.010 | 6.720 | 6.980 | 2,822,031 | +0.18(+2.65%) |
Jan 31, 2012 | 6.890 | 6.915 | 6.660 | 6.800 | 2,179,029 | -0.05(-0.73%) |
Jan 30, 2012 | 6.780 | 6.900 | 6.660 | 6.850 | 2,019,773 | +0.00(+0.00%) |
Jan 27, 2012 | 6.800 | 7.100 | 6.750 | 6.850 | 5,089,369 | +0.21(+3.16%) |
Jan 26, 2012 | 6.700 | 6.760 | 6.570 | 6.640 | 2,357,627 | -0.04(-0.60%) |
Jan 25, 2012 | 6.660 | 6.760 | 6.620 | 6.680 | 1,294,477 | +0.00(+0.00%) |
Jan 24, 2012 | 6.710 | 6.808 | 6.680 | 6.680 | 1,109,759 | -0.06(-0.89%) |
Jan 23, 2012 | 6.750 | 6.830 | 6.690 | 6.740 | 1,081,104 | -0.03(-0.44%) |
Jan 20, 2012 | 6.670 | 6.880 | 6.631 | 6.770 | 1,876,561 | +0.08(+1.20%) |
Jan 19, 2012 | 6.870 | 7.120 | 6.690 | 6.690 | 3,122,867 | -0.16(-2.34%) |
Jan 18, 2012 | 6.540 | 6.945 | 6.540 | 6.850 | 2,702,749 | +0.31(+4.74%) |
Jan 17, 2012 | 6.500 | 6.610 | 6.490 | 6.540 | 1,053,494 | +0.12(+1.87%) |
Jan 13, 2012 | 6.430 | 6.640 | 6.390 | 6.420 | 2,345,005 | -0.06(-0.93%) |
Jan 12, 2012 | 6.200 | 6.680 | 6.200 | 6.480 | 5,515,037 | +0.32(+5.19%) |
Jan 11, 2012 | 6.040 | 6.230 | 6.030 | 6.160 | 1,425,225 | +0.09(+1.48%) |
Jan 10, 2012 | 6.160 | 6.200 | 6.020 | 6.070 | 1,027,939 | -0.09(-1.46%) |
Jan 09, 2012 | 6.080 | 6.230 | 5.990 | 6.160 | 969,512 | +0.07(+1.15%) |
Jan 06, 2012 | 6.080 | 6.170 | 6.040 | 6.090 | 1,723,323 | +0.02(+0.33%) |
Jan 05, 2012 | 5.970 | 6.110 | 5.920 | 6.070 | 1,065,940 | +0.05(+0.83%) |
Jan 04, 2012 | 6.100 | 6.140 | 6.020 | 6.020 | 651,156 | +0.08(+1.35%) |
Dec 30, 2011 | 5.980 | 6.010 | 5.890 | 5.940 | 1,547,201 | -0.04(-0.67%) |
Dec 29, 2011 | 5.880 | 6.010 | 5.790 | 5.980 | 585,695 | +0.14(+2.40%) |
Dec 28, 2011 | 6.060 | 6.067 | 5.830 | 5.840 | 676,489 | -0.24(-3.95%) |
Dec 27, 2011 | 6.030 | 6.160 | 5.975 | 6.080 | 583,095 | +0.04(+0.66%) |
Dec 23, 2011 | 6.070 | 6.080 | 5.920 | 6.040 | 259,083 | +0.21(+3.60%) |
Dec 21, 2011 | 5.870 | 5.890 | 5.600 | 5.830 | 1,063,023 | -0.14(-2.35%) |
Dec 20, 2011 | 5.780 | 6.000 | 5.780 | 5.970 | 1,540,208 | +0.33(+5.85%) |
Dec 19, 2011 | 5.810 | 5.945 | 5.620 | 5.640 | 1,060,224 | -0.17(-2.93%) |
Dec 16, 2011 | 5.810 | 5.990 | 5.760 | 5.810 | 1,194,497 | +0.08(+1.40%) |
Dec 15, 2011 | 5.900 | 5.930 | 5.680 | 5.730 | 662,360 | -0.07(-1.21%) |
Dec 14, 2011 | 5.850 | 5.950 | 5.650 | 5.800 | 1,221,925 | -0.13(-2.19%) |
Dec 13, 2011 | 6.260 | 6.290 | 5.890 | 5.930 | 1,963,108 | -0.30(-4.82%) |
Dec 12, 2011 | 6.250 | 6.280 | 6.100 | 6.230 | 1,636,873 | -0.11(-1.74%) |
Dec 09, 2011 | 6.280 | 6.470 | 6.230 | 6.340 | 3,240,250 | -0.25(-3.79%) |
Dec 08, 2011 | 6.880 | 6.980 | 6.570 | 6.590 | 1,227,250 | -0.41(-5.86%) |
Dec 07, 2011 | 6.830 | 7.040 | 6.700 | 7.000 | 1,198,896 | +0.14(+2.04%) |
Dec 06, 2011 | 6.950 | 6.960 | 6.830 | 6.860 | 694,146 | -0.10(-1.44%) |
Dec 05, 2011 | 7.170 | 7.170 | 6.880 | 6.960 | 1,151,736 | -0.07(-1.00%) |
Dec 02, 2011 | 7.010 | 7.175 | 6.970 | 7.030 | 2,354,600 | +0.06(+0.86%) |
Dec 01, 2011 | 6.850 | 7.040 | 6.730 | 6.970 | 2,173,961 | +0.08(+1.16%) |
Nov 30, 2011 | 6.700 | 6.900 | 6.500 | 6.890 | 2,112,346 | +0.45(+6.99%) |
Nov 29, 2011 | 6.610 | 6.650 | 6.300 | 6.440 | 1,256,235 | -0.18(-2.72%) |
Nov 28, 2011 | 6.400 | 6.620 | 6.331 | 6.620 | 1,800,930 | +0.44(+7.12%) |
Nov 25, 2011 | 6.090 | 6.260 | 6.060 | 6.180 | 754,344 | +0.07(+1.15%) |
Nov 23, 2011 | 6.360 | 6.371 | 6.110 | 6.110 | 1,127,891 | -0.31(-4.83%) |
Nov 22, 2011 | 6.440 | 6.585 | 6.395 | 6.420 | 923,993 | -0.04(-0.62%) |
Nov 21, 2011 | 6.520 | 6.580 | 6.350 | 6.460 | 1,185,356 | -0.21(-3.15%) |
Nov 18, 2011 | 6.510 | 6.690 | 6.440 | 6.670 | 1,803,109 | +0.17(+2.62%) |
Nov 17, 2011 | 6.550 | 6.580 | 6.400 | 6.500 | 2,089,036 | -0.08(-1.22%) |
Nov 16, 2011 | 6.670 | 6.850 | 6.560 | 6.580 | 1,482,067 | -0.17(-2.52%) |
Nov 15, 2011 | 6.460 | 6.790 | 6.450 | 6.750 | 1,354,686 | +0.30(+4.65%) |
Nov 14, 2011 | 6.590 | 6.790 | 6.410 | 6.450 | 2,043,988 | -0.19(-2.86%) |
Nov 11, 2011 | 6.490 | 6.750 | 6.390 | 6.640 | 2,396,461 | +0.50(+8.14%) |
Nov 10, 2011 | 6.280 | 6.280 | 6.030 | 6.140 | 1,910,100 | -0.03(-0.49%) |
Nov 09, 2011 | 6.430 | 6.460 | 6.155 | 6.170 | 1,092,950 | -0.45(-6.80%) |
Nov 08, 2011 | 6.550 | 6.661 | 6.430 | 6.620 | 702,838 | +0.10(+1.53%) |
Nov 07, 2011 | 6.480 | 6.560 | 6.380 | 6.520 | 626,310 | +0.04(+0.62%) |
Nov 04, 2011 | 6.390 | 6.580 | 6.290 | 6.480 | 870,861 | -0.01(-0.15%) |
Nov 03, 2011 | 6.270 | 6.510 | 6.105 | 6.490 | 758,680 | +0.30(+4.85%) |
Nov 02, 2011 | 6.250 | 6.280 | 6.070 | 6.190 | 1,410,801 | +0.04(+0.65%) |
Nov 01, 2011 | 6.080 | 6.275 | 6.020 | 6.150 | 1,212,800 | -0.18(-2.84%) |
Oct 31, 2011 | 6.350 | 6.450 | 6.290 | 6.330 | 879,542 | -0.15(-2.31%) |
Oct 28, 2011 | 6.580 | 6.610 | 6.480 | 6.480 | 1,672,918 | -0.18(-2.70%) |
Oct 27, 2011 | 6.630 | 6.800 | 6.490 | 6.660 | 3,044,509 | +0.21(+3.26%) |
Oct 26, 2011 | 6.370 | 6.510 | 6.100 | 6.450 | 1,634,980 | +0.20(+3.20%) |
Oct 25, 2011 | 6.400 | 6.470 | 6.220 | 6.250 | 1,575,189 | -0.21(-3.25%) |
Oct 24, 2011 | 6.360 | 6.560 | 6.270 | 6.460 | 2,064,107 | +0.10(+1.57%) |
Oct 21, 2011 | 5.940 | 6.380 | 5.820 | 6.360 | 2,831,177 | +0.50(+8.53%) |
Oct 20, 2011 | 5.680 | 5.880 | 5.580 | 5.860 | 777,402 | +0.13(+2.27%) |
Oct 19, 2011 | 6.040 | 6.040 | 5.710 | 5.730 | 1,187,129 | -0.32(-5.29%) |
Oct 18, 2011 | 5.820 | 6.090 | 5.690 | 6.050 | 793,063 | +0.27(+4.67%) |
Oct 17, 2011 | 6.000 | 6.020 | 5.750 | 5.780 | 801,456 | -0.26(-4.30%) |
Oct 14, 2011 | 5.940 | 6.050 | 5.840 | 6.040 | 853,599 | +0.16(+2.72%) |
Oct 13, 2011 | 5.830 | 5.930 | 5.790 | 5.880 | 924,837 | -0.02(-0.34%) |
Oct 12, 2011 | 5.900 | 5.990 | 5.840 | 5.900 | 1,157,425 | +0.04(+0.68%) |
Oct 11, 2011 | 5.760 | 5.895 | 5.710 | 5.860 | 853,728 | +0.02(+0.34%) |
Oct 10, 2011 | 5.610 | 5.840 | 5.530 | 5.840 | 1,058,015 | +0.35(+6.38%) |
Oct 07, 2011 | 5.520 | 5.580 | 5.390 | 5.490 | 1,491,929 | -0.01(-0.18%) |
Oct 06, 2011 | 5.500 | 5.540 | 5.380 | 5.500 | 1,491,701 | +0.02(+0.36%) |
Oct 05, 2011 | 5.240 | 5.510 | 5.100 | 5.480 | 1,646,391 | +0.26(+4.98%) |
Oct 04, 2011 | 4.840 | 5.240 | 4.840 | 5.220 | 1,750,089 | +0.32(+6.53%) |
Oct 03, 2011 | 5.170 | 5.290 | 4.850 | 4.900 | 1,793,684 | -0.35(-6.67%) |
Sep 30, 2011 | 5.290 | 5.400 | 5.210 | 5.250 | 1,235,319 | -0.16(-2.96%) |
Sep 29, 2011 | 5.470 | 5.500 | 5.200 | 5.410 | 1,983,273 | +0.07(+1.31%) |
Sep 28, 2011 | 5.670 | 5.760 | 5.310 | 5.340 | 2,033,908 | -0.35(-6.15%) |
Sep 27, 2011 | 5.480 | 5.830 | 5.370 | 5.690 | 2,102,436 | +0.33(+6.16%) |
Sep 26, 2011 | 5.390 | 5.440 | 5.190 | 5.360 | 1,373,358 | +0.00(+0.00%) |
Sep 23, 2011 | 5.180 | 5.390 | 5.121 | 5.360 | 1,000,753 | +0.15(+2.88%) |
Sep 22, 2011 | 5.240 | 5.350 | 5.080 | 5.210 | 1,873,750 | -0.23(-4.23%) |
Sep 21, 2011 | 5.580 | 5.650 | 5.430 | 5.440 | 1,805,661 | -0.14(-2.51%) |
Sep 20, 2011 | 5.430 | 5.690 | 5.311 | 5.580 | 3,128,293 | +0.17(+3.14%) |
Sep 19, 2011 | 5.540 | 5.570 | 5.330 | 5.410 | 1,256,577 | -0.25(-4.42%) |
Sep 16, 2011 | 5.800 | 5.830 | 5.610 | 5.660 | 2,264,359 | -0.10(-1.74%) |
Sep 15, 2011 | 5.740 | 5.760 | 5.480 | 5.760 | 2,281,297 | +0.07(+1.23%) |
Sep 14, 2011 | 5.550 | 5.960 | 5.520 | 5.690 | 2,702,998 | +0.22(+4.02%) |
Sep 13, 2011 | 5.410 | 5.490 | 5.320 | 5.470 | 840,293 | +0.09(+1.67%) |
Sep 12, 2011 | 5.100 | 5.410 | 5.100 | 5.380 | 1,372,651 | +0.19(+3.66%) |
Sep 09, 2011 | 5.280 | 5.420 | 5.100 | 5.190 | 1,018,671 | -0.17(-3.17%) |
Sep 08, 2011 | 5.350 | 5.500 | 5.280 | 5.360 | 1,208,885 | -0.03(-0.56%) |
Sep 07, 2011 | 5.320 | 5.400 | 5.270 | 5.390 | 711,431 | +0.18(+3.45%) |
Sep 06, 2011 | 4.950 | 5.230 | 4.860 | 5.210 | 1,513,592 | +0.06(+1.17%) |
Sep 02, 2011 | 5.220 | 5.550 | 5.130 | 5.150 | 1,249,861 | -0.18(-3.38%) |
Sep 01, 2011 | 5.620 | 5.700 | 5.305 | 5.330 | 1,388,583 | -0.30(-5.33%) |
Aug 31, 2011 | 5.790 | 5.830 | 5.510 | 5.630 | 1,448,883 | -0.10(-1.75%) |
Aug 30, 2011 | 5.880 | 5.990 | 5.695 | 5.730 | 1,287,153 | -0.22(-3.70%) |
Aug 29, 2011 | 5.690 | 5.960 | 5.650 | 5.950 | 768,820 | +0.33(+5.87%) |
Aug 26, 2011 | 5.400 | 5.700 | 5.330 | 5.620 | 793,245 | +0.13(+2.37%) |
Aug 25, 2011 | 5.640 | 5.640 | 5.410 | 5.490 | 1,352,726 | -0.11(-1.96%) |
Aug 24, 2011 | 5.590 | 5.700 | 5.420 | 5.600 | 827,525 | +0.01(+0.18%) |
Aug 23, 2011 | 5.310 | 5.600 | 5.280 | 5.590 | 1,059,965 | +0.32(+6.07%) |
Aug 22, 2011 | 5.240 | 5.410 | 5.155 | 5.270 | 1,450,917 | +0.18(+3.54%) |
Aug 19, 2011 | 5.060 | 5.330 | 4.960 | 5.090 | 2,027,643 | -0.03(-0.59%) |
Aug 18, 2011 | 5.190 | 5.270 | 4.990 | 5.120 | 1,689,825 | -0.28(-5.19%) |
Aug 17, 2011 | 5.310 | 5.420 | 5.210 | 5.400 | 859,381 | +0.11(+2.08%) |
Aug 16, 2011 | 5.400 | 5.470 | 5.200 | 5.290 | 655,807 | -0.21(-3.82%) |
Aug 15, 2011 | 5.240 | 5.500 | 5.020 | 5.500 | 656,478 | +0.30(+5.77%) |
Aug 12, 2011 | 5.270 | 5.450 | 5.050 | 5.200 | 739,768 | +0.00(+0.00%) |
Aug 11, 2011 | 4.880 | 5.280 | 4.880 | 5.200 | 1,381,127 | +0.35(+7.22%) |
Aug 10, 2011 | 5.070 | 5.120 | 4.830 | 4.850 | 1,620,245 | -0.45(-8.49%) |
Aug 09, 2011 | 5.010 | 5.360 | 4.700 | 5.300 | 2,576,154 | +0.33(+6.64%) |
Aug 08, 2011 | 5.250 | 5.460 | 4.970 | 4.970 | 2,792,531 | -0.50(-9.14%) |
Aug 05, 2011 | 5.660 | 5.750 | 5.290 | 5.470 | 1,993,434 | -0.13(-2.32%) |
Aug 04, 2011 | 5.860 | 5.890 | 5.590 | 5.600 | 1,320,402 | -0.37(-6.20%) |
Aug 03, 2011 | 5.880 | 6.000 | 5.660 | 5.970 | 1,217,768 | +0.09(+1.53%) |
Aug 02, 2011 | 6.000 | 6.100 | 5.880 | 5.880 | 1,190,306 | -0.18(-2.97%) |
Aug 01, 2011 | 6.300 | 6.350 | 6.000 | 6.060 | 1,377,294 | -0.14(-2.26%) |
Jul 29, 2011 | 6.140 | 6.330 | 6.080 | 6.200 | 1,439,009 | -0.05(-0.80%) |
Jul 28, 2011 | 6.190 | 6.290 | 6.060 | 6.250 | 1,132,366 | +0.08(+1.30%) |
Jul 27, 2011 | 6.390 | 6.490 | 6.130 | 6.170 | 1,312,250 | -0.31(-4.78%) |
Jul 26, 2011 | 6.490 | 6.570 | 6.400 | 6.480 | 859,929 | +0.03(+0.47%) |
Jul 25, 2011 | 6.570 | 6.640 | 6.420 | 6.450 | 1,359,073 | -0.23(-3.44%) |
Jul 22, 2011 | 6.440 | 6.780 | 5.990 | 6.680 | 2,208,833 | +0.59(+9.69%) |
Jul 21, 2011 | 6.080 | 6.110 | 6.000 | 6.090 | 1,045,686 | +0.03(+0.50%) |
Jul 20, 2011 | 6.210 | 6.310 | 5.980 | 6.060 | 1,051,496 | -0.05(-0.82%) |
Jul 19, 2011 | 6.010 | 6.190 | 5.930 | 6.110 | 1,246,067 | +0.15(+2.52%) |
Jul 18, 2011 | 6.040 | 6.080 | 5.920 | 5.960 | 906,150 | -0.12(-1.97%) |
Jul 15, 2011 | 6.060 | 6.200 | 6.020 | 6.080 | 713,815 | +0.04(+0.66%) |
Jul 14, 2011 | 6.140 | 6.210 | 6.030 | 6.040 | 544,424 | -0.08(-1.31%) |
Jul 13, 2011 | 6.140 | 6.240 | 6.100 | 6.120 | 623,485 | +0.00(+0.00%) |
Jul 12, 2011 | 6.330 | 6.330 | 6.000 | 6.120 | 1,820,736 | -0.24(-3.77%) |
Jul 11, 2011 | 6.480 | 6.500 | 6.300 | 6.360 | 694,400 | -0.21(-3.20%) |
Jul 08, 2011 | 6.530 | 6.760 | 6.530 | 6.570 | 765,382 | -0.11(-1.65%) |
Jul 07, 2011 | 6.630 | 6.740 | 6.550 | 6.680 | 892,186 | +0.12(+1.83%) |
Jul 06, 2011 | 6.600 | 6.640 | 6.500 | 6.560 | 715,637 | -0.03(-0.46%) |
Jul 05, 2011 | 6.790 | 6.790 | 6.510 | 6.590 | 1,146,715 | -0.21(-3.09%) |
Jul 01, 2011 | 6.530 | 6.825 | 6.470 | 6.800 | 1,087,863 | +0.28(+4.29%) |
Jun 30, 2011 | 6.430 | 6.600 | 6.240 | 6.520 | 1,631,003 | +0.11(+1.72%) |
Jun 29, 2011 | 6.520 | 6.530 | 6.370 | 6.410 | 951,033 | -0.11(-1.69%) |
Jun 28, 2011 | 6.410 | 6.520 | 6.380 | 6.520 | 827,427 | +0.12(+1.87%) |
Jun 27, 2011 | 6.350 | 6.440 | 6.211 | 6.400 | 1,162,434 | +0.03(+0.47%) |
Jun 24, 2011 | 6.350 | 6.400 | 6.200 | 6.370 | 3,358,238 | +0.05(+0.79%) |
Jun 23, 2011 | 6.020 | 6.340 | 5.950 | 6.320 | 964,121 | +0.20(+3.27%) |
Jun 22, 2011 | 6.210 | 6.270 | 6.100 | 6.120 | 581,256 | -0.14(-2.24%) |
Jun 21, 2011 | 6.130 | 6.290 | 6.100 | 6.260 | 706,449 | +0.17(+2.79%) |
Jun 20, 2011 | 6.050 | 6.110 | 6.000 | 6.090 | 664,389 | +0.06(+1.00%) |
Jun 17, 2011 | 6.120 | 6.140 | 6.010 | 6.030 | 1,051,106 | -0.02(-0.33%) |
Jun 16, 2011 | 6.000 | 6.140 | 5.940 | 6.050 | 858,679 | +0.04(+0.67%) |
Jun 15, 2011 | 6.080 | 6.160 | 5.930 | 6.010 | 1,091,380 | -0.15(-2.44%) |
Jun 14, 2011 | 6.070 | 6.250 | 6.040 | 6.160 | 700,841 | +0.19(+3.18%) |
Jun 13, 2011 | 6.120 | 6.130 | 5.940 | 5.970 | 824,929 | -0.13(-2.13%) |
Jun 10, 2011 | 6.080 | 6.210 | 6.000 | 6.100 | 1,118,110 | -0.01(-0.16%) |
Jun 09, 2011 | 6.110 | 6.250 | 6.076 | 6.110 | 905,481 | +0.00(+0.00%) |
Jun 08, 2011 | 6.250 | 6.260 | 6.070 | 6.110 | 778,552 | -0.18(-2.86%) |
Jun 07, 2011 | 6.150 | 6.320 | 6.110 | 6.290 | 939,292 | +0.20(+3.28%) |
Jun 06, 2011 | 6.180 | 6.280 | 6.030 | 6.090 | 883,969 | -0.05(-0.81%) |
Jun 03, 2011 | 6.120 | 6.270 | 6.020 | 6.140 | 966,513 | -0.11(-1.76%) |
May 24, 2011 | 6.560 | 6.600 | 6.230 | 6.250 | 2,183,386 | -0.28(-4.29%) |
May 23, 2011 | 6.720 | 6.720 | 6.500 | 6.530 | 855,910 | -0.29(-4.25%) |
May 20, 2011 | 6.790 | 6.890 | 6.790 | 6.820 | 981,644 | -0.02(-0.29%) |
May 19, 2011 | 7.010 | 7.030 | 6.750 | 6.840 | 1,242,705 | -0.07(-1.01%) |
May 18, 2011 | 6.770 | 6.990 | 6.660 | 6.910 | 1,738,647 | +0.17(+2.52%) |
May 17, 2011 | 6.700 | 6.790 | 6.610 | 6.740 | 1,256,527 | -0.02(-0.30%) |
May 16, 2011 | 6.930 | 7.060 | 6.630 | 6.760 | 2,062,662 | -0.25(-3.50%) |
May 13, 2011 | 7.020 | 7.190 | 6.930 | 7.005 | 1,768,219 | +0.00(+0.07%) |
May 12, 2011 | 6.740 | 7.030 | 6.630 | 7.000 | 1,063,441 | +0.24(+3.55%) |
May 11, 2011 | 7.030 | 7.050 | 6.730 | 6.760 | 1,439,348 | -0.28(-3.98%) |
May 10, 2011 | 6.850 | 7.040 | 6.772 | 7.040 | 1,452,669 | +0.22(+3.23%) |
May 09, 2011 | 6.810 | 6.840 | 6.730 | 6.820 | 892,589 | -0.02(-0.29%) |
May 06, 2011 | 6.910 | 6.940 | 6.791 | 6.840 | 750,028 | +0.05(+0.74%) |
May 05, 2011 | 6.750 | 6.920 | 6.632 | 6.790 | 1,328,870 | +0.00(+0.00%) |
May 04, 2011 | 6.870 | 6.960 | 6.731 | 6.790 | 1,533,867 | -0.08(-1.16%) |
May 03, 2011 | 6.900 | 7.000 | 6.770 | 6.870 | 2,190,263 | -0.05(-0.72%) |