Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 7.614 | 7.622 | 7.523 | 7.575 | 673,278 | +0.01(+0.11%) |
May 30, 2012 | 7.644 | 7.644 | 7.514 | 7.566 | 437,271 | -0.08(-1.01%) |
May 29, 2012 | 7.639 | 7.648 | 7.592 | 7.644 | 229,987 | +0.02(+0.23%) |
May 25, 2012 | 7.683 | 7.683 | 7.566 | 7.627 | 118,488 | -0.06(-0.78%) |
May 24, 2012 | 7.609 | 7.687 | 7.596 | 7.687 | 144,217 | +0.07(+0.96%) |
May 23, 2012 | 7.532 | 7.631 | 7.493 | 7.614 | 172,476 | +0.07(+0.97%) |
May 22, 2012 | 7.756 | 7.756 | 7.446 | 7.540 | 446,930 | -0.20(-2.62%) |
May 21, 2012 | 7.717 | 7.756 | 7.700 | 7.743 | 145,865 | +0.06(+0.73%) |
May 18, 2012 | 7.773 | 7.846 | 7.661 | 7.687 | 178,450 | -0.08(-1.00%) |
May 17, 2012 | 7.954 | 7.954 | 7.635 | 7.764 | 375,673 | -0.16(-2.07%) |
May 16, 2012 | 7.937 | 7.945 | 7.864 | 7.928 | 410,990 | -0.03(-0.32%) |
May 15, 2012 | 7.958 | 7.988 | 7.928 | 7.954 | 275,995 | +0.03(+0.38%) |
May 14, 2012 | 8.044 | 8.062 | 7.924 | 7.924 | 160,644 | -0.11(-1.39%) |
May 11, 2012 | 8.032 | 8.040 | 8.014 | 8.036 | 124,787 | +0.03(+0.43%) |
May 10, 2012 | 8.027 | 8.027 | 7.958 | 8.001 | 169,635 | +0.01(+0.16%) |
May 09, 2012 | 17.23 | 7.993 | 7.946 | 7.988 | 178,331 | +0.03(+0.38%) |
May 08, 2012 | 8.006 | 8.010 | 7.950 | 7.958 | 158,001 | -0.01(-0.11%) |
May 07, 2012 | 7.932 | 7.984 | 7.928 | 7.967 | 104,772 | +0.05(+0.65%) |
May 04, 2012 | 7.937 | 7.938 | 7.898 | 7.915 | 84,567 | -0.01(-0.11%) |
May 03, 2012 | 7.928 | 7.950 | 7.907 | 7.924 | 155,329 | -0.01(-0.11%) |
May 02, 2012 | 7.932 | 7.932 | 7.907 | 7.932 | 110,247 | +0.00(+0.00%) |
May 01, 2012 | 7.855 | 7.932 | 7.851 | 7.932 | 310,207 | +0.03(+0.44%) |
Apr 30, 2012 | 7.894 | 7.915 | 7.846 | 7.898 | 264,713 | +0.02(+0.27%) |
Apr 27, 2012 | 7.838 | 7.898 | 7.825 | 7.876 | 622,254 | +0.05(+0.61%) |
Apr 26, 2012 | 7.799 | 7.842 | 7.790 | 7.829 | 540,062 | +0.03(+0.39%) |
Apr 25, 2012 | 7.790 | 7.825 | 7.743 | 7.799 | 240,911 | +0.05(+0.61%) |
Apr 24, 2012 | 7.799 | 7.799 | 7.734 | 7.751 | 427,236 | -0.03(-0.33%) |
Apr 23, 2012 | 7.756 | 7.782 | 7.713 | 7.777 | 370,175 | +0.03(+0.33%) |
Apr 20, 2012 | 7.769 | 7.795 | 7.703 | 7.751 | 176,352 | +0.00(+0.00%) |
Apr 19, 2012 | 7.747 | 7.799 | 7.695 | 7.751 | 187,766 | +0.03(+0.33%) |
Apr 18, 2012 | 7.739 | 7.820 | 7.713 | 7.726 | 357,988 | -0.07(-0.94%) |
Apr 17, 2012 | 7.881 | 7.885 | 7.776 | 7.799 | 238,938 | -0.02(-0.28%) |
Apr 16, 2012 | 7.872 | 7.889 | 7.756 | 7.820 | 256,500 | -0.05(-0.66%) |
Apr 13, 2012 | 7.885 | 7.894 | 7.863 | 7.872 | 116,632 | +0.01(+0.11%) |
Apr 12, 2012 | 7.881 | 7.898 | 7.782 | 7.864 | 171,339 | +0.07(+0.88%) |
Apr 11, 2012 | 7.851 | 7.868 | 7.760 | 7.795 | 211,216 | +0.04(+0.50%) |
Apr 10, 2012 | 7.820 | 7.876 | 7.721 | 7.756 | 247,049 | -0.02(-0.28%) |
Apr 09, 2012 | 7.885 | 7.889 | 7.760 | 7.777 | 161,735 | -0.03(-0.44%) |
Apr 05, 2012 | 7.842 | 7.872 | 7.751 | 7.812 | 388,173 | +0.02(+0.28%) |
Apr 04, 2012 | 7.907 | 7.932 | 7.790 | 7.790 | 770,327 | -0.07(-0.93%) |
Apr 03, 2012 | 7.851 | 7.889 | 7.833 | 7.864 | 491,639 | +0.03(+0.44%) |
Apr 02, 2012 | 7.751 | 7.876 | 7.751 | 7.829 | 536,801 | +0.11(+1.45%) |
Mar 30, 2012 | 7.747 | 7.777 | 7.704 | 7.717 | 528,218 | +0.03(+0.45%) |
Mar 29, 2012 | 7.739 | 7.739 | 7.683 | 7.683 | 657,592 | -0.03(-0.39%) |
Mar 28, 2012 | 7.726 | 7.734 | 7.678 | 7.713 | 943,258 | -0.00(-0.06%) |
Mar 27, 2012 | 7.695 | 7.751 | 7.652 | 7.717 | 818,174 | +0.03(+0.39%) |
Mar 26, 2012 | 7.708 | 7.747 | 7.683 | 7.687 | 603,221 | -0.03(-0.34%) |
Mar 23, 2012 | 7.713 | 7.751 | 7.687 | 7.713 | 937,203 | +0.02(+0.28%) |
Mar 22, 2012 | 7.704 | 7.736 | 7.678 | 7.691 | 291,338 | -0.01(-0.11%) |
Mar 21, 2012 | 7.721 | 7.782 | 7.674 | 7.700 | 708,182 | +0.01(+0.11%) |
Mar 20, 2012 | 7.648 | 7.756 | 7.648 | 7.691 | 539,725 | +0.04(+0.56%) |
Mar 19, 2012 | 7.691 | 7.723 | 7.627 | 7.648 | 157,012 | -0.00(-0.06%) |
Mar 16, 2012 | 7.721 | 7.721 | 7.648 | 7.652 | 129,013 | -0.10(-1.28%) |
Mar 15, 2012 | 7.730 | 7.751 | 7.679 | 7.751 | 245,810 | +0.07(+0.95%) |
Mar 14, 2012 | 7.734 | 7.756 | 7.644 | 7.678 | 743,535 | -0.05(-0.67%) |
Mar 13, 2012 | 7.644 | 7.730 | 7.644 | 7.730 | 573,934 | +0.05(+0.67%) |
Mar 12, 2012 | 7.721 | 7.734 | 7.627 | 7.678 | 336,565 | -0.02(-0.22%) |
Mar 09, 2012 | 7.700 | 7.730 | 7.635 | 7.695 | 107,251 | +0.02(+0.22%) |
Mar 08, 2012 | 7.575 | 7.695 | 7.540 | 7.678 | 204,116 | +0.14(+1.83%) |
Mar 07, 2012 | 7.519 | 7.545 | 7.510 | 7.540 | 216,349 | +0.10(+1.33%) |
Mar 06, 2012 | 7.627 | 7.627 | 7.428 | 7.441 | 231,001 | -0.19(-2.54%) |
Mar 05, 2012 | 7.609 | 7.652 | 7.588 | 7.635 | 82,088 | +0.03(+0.37%) |
Mar 02, 2012 | 7.579 | 7.678 | 7.545 | 7.607 | 430,083 | +0.03(+0.37%) |
Mar 01, 2012 | 7.519 | 7.592 | 7.519 | 7.579 | 168,120 | +0.06(+0.80%) |
Feb 29, 2012 | 7.575 | 7.596 | 7.510 | 7.519 | 180,355 | -0.02(-0.23%) |
Feb 28, 2012 | 7.579 | 7.618 | 7.536 | 7.536 | 192,168 | -0.03(-0.40%) |
Feb 27, 2012 | 7.583 | 7.609 | 7.553 | 7.566 | 150,955 | +0.02(+0.29%) |
Feb 24, 2012 | 7.622 | 7.648 | 7.527 | 7.545 | 280,138 | -0.09(-1.13%) |
Feb 23, 2012 | 7.609 | 7.635 | 7.579 | 7.631 | 188,107 | +0.02(+0.28%) |
Feb 22, 2012 | 7.596 | 7.635 | 7.583 | 7.609 | 255,755 | +0.02(+0.28%) |
Feb 21, 2012 | 7.540 | 7.588 | 7.540 | 7.588 | 253,977 | +0.09(+1.21%) |
Feb 17, 2012 | 7.540 | 7.540 | 7.497 | 7.497 | 103,270 | -0.03(-0.34%) |
Feb 16, 2012 | 7.532 | 7.583 | 7.519 | 7.523 | 225,071 | -0.01(-0.11%) |
Feb 15, 2012 | 7.553 | 7.553 | 7.510 | 7.532 | 196,058 | +0.01(+0.17%) |
Feb 14, 2012 | 7.454 | 7.519 | 7.446 | 7.519 | 123,323 | +0.03(+0.34%) |
Feb 13, 2012 | 7.566 | 7.596 | 7.489 | 7.493 | 124,594 | -0.07(-0.97%) |
Feb 10, 2012 | 7.562 | 7.571 | 7.484 | 7.566 | 124,771 | +0.00(+0.06%) |
Feb 09, 2012 | 7.558 | 7.579 | 7.542 | 7.562 | 138,598 | +0.02(+0.23%) |
Feb 08, 2012 | 7.497 | 7.564 | 7.497 | 7.545 | 145,614 | +0.03(+0.34%) |
Feb 07, 2012 | 7.596 | 7.596 | 7.519 | 7.519 | 131,893 | -0.06(-0.74%) |
Feb 06, 2012 | 7.571 | 7.579 | 7.540 | 7.575 | 256,082 | +0.01(+0.17%) |
Feb 03, 2012 | 7.540 | 7.562 | 7.510 | 7.562 | 197,915 | +0.06(+0.86%) |
Feb 02, 2012 | 7.467 | 7.523 | 7.446 | 7.497 | 141,474 | +0.02(+0.29%) |
Feb 01, 2012 | 7.390 | 7.480 | 7.359 | 7.476 | 227,833 | +0.13(+1.76%) |
Jan 31, 2012 | 7.355 | 7.372 | 7.274 | 7.346 | 319,058 | +0.00(+0.00%) |
Jan 30, 2012 | 7.346 | 7.359 | 7.234 | 7.346 | 215,242 | +0.00(+0.00%) |
Jan 27, 2012 | 7.346 | 7.368 | 7.342 | 7.346 | 276,371 | +0.01(+0.12%) |
Jan 26, 2012 | 7.316 | 7.368 | 7.316 | 7.338 | 139,738 | -0.01(-0.18%) |
Jan 25, 2012 | 7.338 | 7.385 | 7.325 | 7.351 | 241,433 | -0.02(-0.23%) |
Jan 24, 2012 | 7.368 | 7.377 | 7.334 | 7.368 | 253,293 | -0.02(-0.23%) |
Jan 23, 2012 | 7.277 | 7.390 | 7.277 | 7.385 | 258,686 | +0.07(+0.94%) |
Jan 20, 2012 | 7.290 | 7.316 | 7.282 | 7.316 | 110,328 | +0.05(+0.65%) |
Jan 19, 2012 | 7.286 | 7.295 | 7.221 | 7.269 | 179,366 | +0.02(+0.30%) |
Jan 18, 2012 | 7.243 | 7.282 | 7.183 | 7.247 | 191,623 | +0.01(+0.12%) |
Jan 17, 2012 | 7.204 | 7.243 | 7.174 | 7.239 | 122,603 | +0.00(+0.00%) |
Jan 13, 2012 | 7.265 | 7.364 | 7.196 | 7.239 | 350,190 | -0.02(-0.24%) |
Jan 12, 2012 | 7.325 | 7.325 | 7.221 | 7.256 | 167,686 | -0.05(-0.71%) |
Jan 11, 2012 | 7.316 | 7.355 | 7.290 | 7.308 | 184,714 | -0.01(-0.12%) |
Jan 10, 2012 | 7.312 | 7.325 | 7.256 | 7.316 | 240,718 | +0.04(+0.53%) |
Jan 09, 2012 | 7.165 | 7.282 | 7.153 | 7.277 | 289,677 | +0.12(+1.69%) |
Jan 06, 2012 | 7.088 | 7.157 | 7.045 | 7.157 | 176,869 | +0.07(+0.97%) |
Jan 05, 2012 | 6.963 | 7.092 | 6.959 | 7.088 | 273,194 | +0.14(+2.05%) |
Jan 04, 2012 | 6.963 | 6.993 | 6.898 | 6.946 | 354,113 | +0.05(+0.69%) |
Dec 30, 2011 | 6.916 | 6.928 | 6.847 | 6.898 | 255,966 | +0.02(+0.25%) |
Dec 29, 2011 | 6.799 | 6.903 | 6.799 | 6.881 | 416,952 | +0.08(+1.14%) |
Dec 28, 2011 | 6.864 | 6.868 | 6.782 | 6.804 | 708,437 | -0.06(-0.82%) |
Dec 27, 2011 | 6.834 | 6.877 | 6.812 | 6.860 | 482,026 | +0.03(+0.44%) |
Dec 23, 2011 | 6.881 | 6.903 | 6.816 | 6.829 | 473,590 | +0.07(+1.03%) |
Dec 21, 2011 | 6.756 | 6.799 | 6.735 | 6.760 | 242,094 | +0.00(+0.02%) |
Dec 20, 2011 | 6.704 | 6.804 | 6.704 | 6.758 | 326,132 | +0.05(+0.80%) |
Dec 19, 2011 | 6.722 | 6.820 | 6.704 | 6.704 | 210,884 | -0.04(-0.58%) |
Dec 16, 2011 | 6.743 | 6.838 | 6.704 | 6.743 | 379,549 | -0.02(-0.32%) |
Dec 15, 2011 | 6.812 | 6.894 | 6.765 | 6.765 | 420,259 | -0.15(-2.12%) |
Dec 14, 2011 | 6.963 | 6.963 | 6.881 | 6.911 | 165,397 | -0.04(-0.56%) |
Dec 13, 2011 | 6.963 | 6.997 | 6.924 | 6.950 | 149,859 | +0.01(+0.19%) |
Dec 12, 2011 | 6.972 | 6.976 | 6.913 | 6.937 | 190,214 | -0.04(-0.62%) |
Dec 09, 2011 | 6.967 | 7.041 | 6.959 | 6.980 | 170,116 | -0.01(-0.12%) |
Dec 08, 2011 | 6.963 | 7.047 | 6.963 | 6.989 | 205,295 | -0.04(-0.55%) |
Dec 07, 2011 | 6.985 | 7.071 | 6.985 | 7.028 | 177,473 | +0.00(+0.06%) |
Dec 06, 2011 | 7.101 | 7.101 | 6.972 | 7.023 | 312,463 | -0.09(-1.21%) |
Dec 05, 2011 | 7.010 | 7.109 | 7.010 | 7.109 | 147,443 | +0.09(+1.29%) |
Dec 02, 2011 | 6.954 | 7.028 | 6.950 | 7.019 | 152,886 | +0.09(+1.30%) |
Dec 01, 2011 | 6.997 | 7.006 | 6.916 | 6.928 | 192,277 | -0.06(-0.86%) |
Nov 30, 2011 | 6.903 | 6.989 | 6.881 | 6.989 | 299,162 | +0.12(+1.82%) |
Nov 29, 2011 | 6.786 | 6.877 | 6.782 | 6.864 | 142,648 | +0.03(+0.50%) |
Nov 28, 2011 | 6.726 | 6.860 | 6.726 | 6.829 | 200,456 | +0.13(+1.99%) |
Nov 25, 2011 | 6.765 | 6.812 | 6.562 | 6.696 | 261,501 | -0.07(-1.02%) |
Nov 23, 2011 | 6.890 | 6.894 | 6.765 | 6.765 | 218,166 | -0.14(-2.00%) |
Nov 22, 2011 | 6.903 | 6.916 | 6.851 | 6.903 | 192,878 | -0.01(-0.19%) |
Nov 21, 2011 | 7.032 | 7.032 | 6.855 | 6.916 | 166,576 | -0.12(-1.77%) |
Nov 18, 2011 | 6.993 | 7.049 | 6.959 | 7.041 | 148,418 | +0.03(+0.49%) |
Nov 17, 2011 | 6.997 | 7.053 | 6.997 | 7.006 | 154,169 | -0.05(-0.73%) |
Nov 16, 2011 | 7.084 | 7.114 | 7.053 | 7.058 | 49,292 | -0.01(-0.18%) |
Nov 15, 2011 | 7.036 | 7.131 | 7.036 | 7.071 | 139,659 | -0.03(-0.49%) |
Nov 14, 2011 | 7.157 | 7.174 | 7.092 | 7.105 | 136,686 | -0.03(-0.36%) |
Nov 11, 2011 | 7.023 | 7.135 | 7.023 | 7.131 | 34,327 | +0.10(+1.47%) |
Nov 10, 2011 | 7.002 | 7.066 | 6.972 | 7.028 | 98,230 | +0.03(+0.37%) |
Nov 09, 2011 | 7.045 | 7.049 | 6.993 | 7.002 | 199,249 | -0.06(-0.91%) |
Nov 08, 2011 | 7.092 | 7.178 | 7.066 | 7.066 | 180,975 | -0.03(-0.36%) |
Nov 07, 2011 | 7.196 | 7.196 | 6.980 | 7.092 | 205,910 | -0.12(-1.61%) |
Nov 04, 2011 | 7.239 | 7.239 | 7.153 | 7.209 | 49,434 | -0.01(-0.18%) |
Nov 03, 2011 | 7.196 | 7.234 | 7.161 | 7.221 | 97,081 | +0.02(+0.24%) |
Nov 02, 2011 | 7.221 | 7.226 | 7.178 | 7.204 | 113,183 | -0.03(-0.42%) |
Nov 01, 2011 | 7.204 | 7.234 | 7.131 | 7.234 | 164,339 | -0.01(-0.12%) |
Oct 31, 2011 | 7.291 | 7.291 | 7.178 | 7.243 | 114,896 | -0.04(-0.59%) |
Oct 28, 2011 | 7.209 | 7.390 | 7.174 | 7.286 | 265,786 | +0.14(+1.99%) |
Oct 27, 2011 | 7.058 | 7.148 | 7.032 | 7.144 | 175,651 | +0.19(+2.73%) |
Oct 26, 2011 | 6.816 | 6.954 | 6.795 | 6.954 | 423,824 | +0.16(+2.41%) |
Oct 25, 2011 | 6.963 | 6.963 | 6.786 | 6.791 | 161,243 | -0.17(-2.48%) |
Oct 24, 2011 | 6.911 | 6.972 | 6.911 | 6.963 | 187,411 | +0.06(+0.94%) |
Oct 21, 2011 | 6.877 | 6.920 | 6.842 | 6.898 | 159,720 | +0.03(+0.44%) |
Oct 20, 2011 | 6.847 | 6.890 | 6.795 | 6.868 | 234,888 | +0.03(+0.38%) |
Oct 19, 2011 | 6.808 | 6.855 | 6.795 | 6.842 | 120,644 | -0.01(-0.19%) |
Oct 18, 2011 | 6.786 | 6.855 | 6.786 | 6.855 | 78,449 | +0.07(+1.02%) |
Oct 17, 2011 | 6.825 | 6.847 | 6.786 | 6.786 | 46,676 | -0.03(-0.44%) |
Oct 14, 2011 | 6.804 | 6.894 | 6.782 | 6.816 | 114,475 | +0.02(+0.32%) |
Oct 13, 2011 | 6.743 | 6.803 | 6.610 | 6.795 | 117,913 | +0.04(+0.57%) |
Oct 12, 2011 | 6.657 | 6.765 | 6.657 | 6.756 | 144,347 | +0.10(+1.55%) |
Oct 11, 2011 | 6.687 | 6.722 | 6.536 | 6.653 | 98,281 | -0.07(-1.09%) |
Oct 10, 2011 | 6.571 | 6.799 | 6.567 | 6.726 | 237,766 | +0.15(+2.23%) |
Oct 07, 2011 | 6.592 | 6.623 | 6.536 | 6.579 | 36,578 | -0.01(-0.20%) |
Oct 06, 2011 | 6.528 | 6.674 | 6.528 | 6.592 | 136,667 | +0.09(+1.46%) |
Oct 05, 2011 | 6.437 | 6.532 | 6.437 | 6.498 | 153,610 | +0.03(+0.47%) |
Oct 04, 2011 | 6.597 | 6.618 | 6.424 | 6.467 | 230,337 | -0.13(-2.02%) |
Oct 03, 2011 | 6.786 | 6.819 | 6.571 | 6.601 | 264,038 | -0.19(-2.79%) |
Sep 30, 2011 | 6.829 | 6.842 | 6.748 | 6.791 | 184,825 | -0.04(-0.57%) |
Sep 29, 2011 | 6.851 | 6.860 | 6.765 | 6.829 | 178,074 | +0.10(+1.47%) |
Sep 28, 2011 | 6.786 | 6.821 | 6.709 | 6.730 | 319,202 | -0.06(-0.83%) |
Sep 27, 2011 | 6.872 | 6.989 | 6.739 | 6.786 | 511,926 | -0.07(-1.01%) |
Sep 26, 2011 | 6.842 | 6.924 | 6.782 | 6.855 | 208,379 | -0.03(-0.38%) |
Sep 23, 2011 | 6.885 | 6.885 | 6.799 | 6.881 | 137,835 | -0.02(-0.25%) |
Sep 22, 2011 | 6.989 | 6.989 | 6.765 | 6.898 | 221,246 | -0.13(-1.90%) |
Sep 21, 2011 | 7.049 | 7.118 | 7.028 | 7.032 | 204,910 | -0.07(-1.03%) |
Sep 20, 2011 | 7.075 | 7.119 | 7.075 | 7.105 | 137,204 | +0.03(+0.49%) |
Sep 19, 2011 | 7.062 | 7.122 | 7.023 | 7.071 | 143,802 | -0.02(-0.29%) |
Sep 16, 2011 | 7.036 | 7.114 | 7.010 | 7.091 | 156,098 | +0.06(+0.91%) |
Sep 15, 2011 | 6.959 | 7.049 | 6.840 | 7.028 | 347,122 | +0.07(+0.99%) |
Sep 14, 2011 | 6.937 | 7.010 | 6.885 | 6.959 | 203,076 | -0.00(-0.00%) |
Sep 13, 2011 | 6.903 | 6.959 | 6.872 | 6.959 | 47,445 | +0.06(+0.94%) |
Sep 12, 2011 | 6.786 | 6.903 | 6.782 | 6.894 | 134,186 | +0.02(+0.31%) |
Sep 09, 2011 | 6.941 | 6.941 | 6.872 | 6.872 | 125,648 | -0.10(-1.48%) |
Sep 08, 2011 | 6.976 | 7.009 | 6.928 | 6.976 | 248,809 | -0.04(-0.61%) |
Sep 07, 2011 | 6.959 | 7.101 | 6.950 | 7.019 | 291,071 | +0.08(+1.12%) |
Sep 06, 2011 | 6.890 | 6.959 | 6.782 | 6.941 | 91,056 | -0.08(-1.11%) |
Sep 02, 2011 | 7.028 | 7.045 | 6.994 | 7.019 | 81,201 | -0.03(-0.49%) |
Sep 01, 2011 | 6.985 | 7.066 | 6.985 | 7.054 | 147,603 | +0.07(+0.99%) |
Aug 31, 2011 | 6.928 | 7.028 | 6.916 | 6.985 | 553,446 | +0.06(+0.93%) |
Aug 30, 2011 | 6.916 | 6.928 | 6.825 | 6.920 | 171,958 | -0.01(-0.12%) |
Aug 29, 2011 | 6.920 | 6.946 | 6.898 | 6.928 | 267,900 | +0.01(+0.19%) |
Aug 26, 2011 | 6.972 | 6.972 | 6.851 | 6.916 | 289,078 | -0.08(-1.11%) |
Aug 25, 2011 | 6.868 | 7.015 | 6.773 | 6.993 | 248,087 | +0.12(+1.76%) |
Aug 24, 2011 | 6.834 | 6.894 | 6.713 | 6.872 | 244,668 | +0.04(+0.57%) |
Aug 23, 2011 | 6.700 | 6.864 | 6.692 | 6.834 | 162,747 | +0.13(+1.93%) |
Aug 22, 2011 | 6.903 | 6.911 | 6.579 | 6.704 | 540,029 | -0.16(-2.38%) |
Aug 19, 2011 | 7.079 | 7.088 | 6.847 | 6.868 | 179,972 | -0.23(-3.22%) |
Aug 18, 2011 | 7.049 | 7.118 | 7.028 | 7.097 | 257,231 | -0.11(-1.55%) |
Aug 17, 2011 | 7.161 | 7.239 | 7.157 | 7.209 | 206,511 | -0.02(-0.24%) |
Aug 16, 2011 | 7.226 | 7.269 | 7.196 | 7.226 | 137,473 | -0.03(-0.36%) |
Aug 15, 2011 | 7.105 | 7.325 | 7.105 | 7.252 | 170,624 | +0.14(+2.00%) |
Aug 12, 2011 | 6.954 | 7.109 | 6.954 | 7.109 | 194,450 | +0.11(+1.60%) |
Aug 11, 2011 | 6.937 | 7.015 | 6.860 | 6.997 | 242,125 | +0.03(+0.43%) |
Aug 10, 2011 | 6.920 | 7.015 | 6.786 | 6.967 | 389,215 | +0.01(+0.19%) |
Aug 09, 2011 | 7.071 | 6.963 | 6.631 | 6.954 | 516,421 | +0.07(+1.00%) |
Aug 08, 2011 | 7.071 | 7.167 | 6.571 | 6.885 | 454,429 | -0.41(-5.61%) |
Aug 05, 2011 | 7.325 | 7.497 | 7.118 | 7.295 | 435,208 | -0.13(-1.80%) |
Aug 04, 2011 | 7.497 | 7.584 | 7.338 | 7.428 | 683,386 | -0.22(-2.82%) |
Aug 03, 2011 | 7.691 | 7.704 | 7.523 | 7.644 | 153,749 | -0.02(-0.28%) |
Aug 02, 2011 | 7.700 | 7.777 | 7.549 | 7.665 | 248,152 | -0.13(-1.71%) |
Aug 01, 2011 | 7.739 | 7.842 | 7.639 | 7.799 | 174,750 | +0.15(+1.91%) |
Jul 29, 2011 | 7.683 | 7.726 | 7.540 | 7.652 | 327,298 | +0.00(+0.00%) |
Jul 28, 2011 | 7.713 | 7.824 | 7.614 | 7.652 | 518,963 | -0.09(-1.22%) |
Jul 27, 2011 | 7.976 | 8.032 | 7.678 | 7.747 | 443,312 | -0.24(-3.02%) |
Jul 26, 2011 | 8.044 | 8.044 | 7.915 | 7.988 | 212,745 | -0.04(-0.48%) |
Jul 25, 2011 | 8.100 | 8.100 | 8.006 | 8.027 | 247,750 | -0.08(-0.96%) |
Jul 22, 2011 | 8.023 | 8.105 | 8.015 | 8.105 | 144,609 | +0.09(+1.18%) |
Jul 21, 2011 | 8.105 | 8.113 | 7.971 | 8.010 | 251,884 | -0.01(-0.11%) |
Jul 20, 2011 | 8.053 | 8.118 | 8.006 | 8.019 | 223,644 | -0.06(-0.80%) |
Jul 19, 2011 | 8.109 | 8.189 | 8.079 | 8.083 | 193,888 | -0.02(-0.27%) |
Jul 18, 2011 | 8.092 | 8.122 | 8.045 | 8.105 | 89,951 | +0.02(+0.27%) |
Jul 15, 2011 | 8.079 | 8.088 | 8.019 | 8.083 | 166,748 | -0.04(-0.53%) |
Jul 14, 2011 | 8.139 | 8.200 | 8.109 | 8.126 | 71,890 | -0.02(-0.21%) |
Jul 13, 2011 | 8.225 | 8.225 | 8.118 | 8.144 | 135,440 | -0.08(-0.94%) |
Jul 12, 2011 | 8.221 | 8.250 | 8.191 | 8.221 | 64,424 | -0.01(-0.16%) |
Jul 11, 2011 | 8.385 | 8.385 | 8.234 | 8.234 | 101,469 | -0.16(-1.95%) |
Jul 08, 2011 | 8.325 | 8.432 | 8.269 | 8.398 | 196,063 | +0.06(+0.78%) |
Jul 07, 2011 | 8.152 | 8.333 | 8.152 | 8.333 | 212,873 | +0.17(+2.06%) |
Jul 06, 2011 | 8.208 | 8.277 | 8.148 | 8.165 | 121,218 | -0.08(-0.99%) |
Jul 05, 2011 | 8.264 | 8.264 | 8.191 | 8.247 | 86,238 | -0.02(-0.26%) |
Jul 01, 2011 | 8.133 | 8.273 | 8.132 | 8.269 | 158,154 | +0.13(+1.64%) |
Jun 30, 2011 | 8.040 | 8.139 | 8.023 | 8.135 | 129,229 | +0.11(+1.40%) |
Jun 29, 2011 | 7.997 | 8.044 | 7.993 | 8.023 | 88,050 | +0.01(+0.11%) |
Jun 28, 2011 | 7.988 | 8.014 | 7.945 | 8.014 | 96,944 | +0.03(+0.38%) |
Jun 27, 2011 | 8.032 | 8.040 | 7.978 | 7.984 | 143,289 | -0.05(-0.59%) |
Jun 24, 2011 | 7.984 | 8.040 | 7.984 | 8.032 | 51,840 | +0.05(+0.65%) |
Jun 23, 2011 | 7.976 | 8.036 | 7.885 | 7.980 | 89,710 | -0.04(-0.48%) |
Jun 22, 2011 | 8.010 | 8.075 | 7.980 | 8.019 | 105,111 | -0.04(-0.48%) |
Jun 21, 2011 | 8.053 | 8.070 | 8.019 | 8.057 | 112,756 | +0.01(+0.16%) |
Jun 20, 2011 | 8.065 | 8.066 | 7.928 | 8.044 | 130,580 | -0.03(-0.43%) |
Jun 17, 2011 | 8.049 | 8.109 | 7.898 | 8.079 | 175,231 | +0.02(+0.27%) |
Jun 16, 2011 | 8.066 | 8.122 | 7.980 | 8.057 | 133,256 | -0.06(-0.69%) |
Jun 15, 2011 | 8.238 | 8.256 | 8.113 | 8.113 | 165,049 | -0.12(-1.41%) |
Jun 14, 2011 | 8.256 | 8.264 | 8.221 | 8.230 | 67,511 | +0.00(+0.05%) |
Jun 13, 2011 | 8.182 | 8.256 | 8.122 | 8.225 | 62,059 | +0.03(+0.37%) |
Jun 10, 2011 | 8.195 | 8.260 | 8.135 | 8.195 | 100,885 | +0.00(+0.00%) |
Jun 09, 2011 | 8.269 | 8.273 | 8.187 | 8.195 | 150,237 | -0.09(-1.09%) |
Jun 08, 2011 | 8.325 | 8.329 | 8.269 | 8.286 | 106,234 | -0.06(-0.72%) |
Jun 07, 2011 | 8.376 | 8.381 | 8.329 | 8.346 | 97,401 | -0.00(-0.05%) |
Jun 06, 2011 | 8.350 | 8.415 | 8.346 | 8.351 | 62,864 | -0.01(-0.10%) |