Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 8.350 | 8.350 | 8.210 | 8.230 | 23,300 | +0.16(+1.98%) |
May 30, 2012 | 8.210 | 8.210 | 8.070 | 8.070 | 4,700 | -0.05(-0.62%) |
May 29, 2012 | 8.420 | 8.430 | 8.120 | 8.120 | 3,500 | +0.00(+0.00%) |
May 25, 2012 | 8.450 | 8.520 | 8.120 | 8.120 | 2,966 | +0.10(+1.25%) |
May 24, 2012 | 8.100 | 8.430 | 8.020 | 8.020 | 2,482 | -0.11(-1.35%) |
May 23, 2012 | 8.110 | 8.370 | 8.110 | 8.130 | 2,700 | -0.05(-0.61%) |
May 22, 2012 | 8.110 | 8.180 | 8.000 | 8.180 | 4,622 | +0.16(+1.99%) |
May 21, 2012 | 7.950 | 8.190 | 7.950 | 8.021 | 793 | -0.06(-0.74%) |
May 18, 2012 | 8.090 | 8.090 | 7.910 | 8.080 | 7,700 | -0.11(-1.34%) |
May 17, 2012 | 8.160 | 8.209 | 8.160 | 8.190 | 5,600 | +0.05(+0.55%) |
May 16, 2012 | 8.130 | 8.200 | 8.110 | 8.145 | 2,600 | +0.07(+0.93%) |
May 15, 2012 | 8.110 | 8.200 | 8.070 | 8.070 | 2,900 | +0.06(+0.75%) |
May 14, 2012 | 8.140 | 8.185 | 8.010 | 8.010 | 2,145 | -0.28(-3.38%) |
May 11, 2012 | 8.240 | 8.340 | 8.240 | 8.290 | 2,176 | +0.22(+2.73%) |
May 10, 2012 | 8.360 | 8.390 | 8.070 | 8.070 | 3,399 | -0.22(-2.65%) |
May 09, 2012 | 8.130 | 8.330 | 8.110 | 8.290 | 2,207 | +0.18(+2.22%) |
May 08, 2012 | 8.050 | 8.290 | 8.050 | 8.110 | 4,150 | +0.24(+3.05%) |
May 07, 2012 | 7.840 | 8.220 | 7.840 | 7.870 | 6,200 | -0.18(-2.24%) |
May 04, 2012 | 8.390 | 8.390 | 8.050 | 8.050 | 3,200 | -0.03(-0.37%) |
May 03, 2012 | 8.180 | 8.580 | 8.080 | 8.080 | 6,773 | -0.10(-1.22%) |
May 02, 2012 | 8.420 | 8.600 | 8.180 | 8.180 | 20,666 | +0.19(+2.38%) |
May 01, 2012 | 8.490 | 8.650 | 7.990 | 7.990 | 4,010 | -0.32(-3.85%) |
Apr 30, 2012 | 8.600 | 8.750 | 8.310 | 8.310 | 8,650 | -0.30(-3.48%) |
Apr 27, 2012 | 8.680 | 8.750 | 8.610 | 8.610 | 13,650 | -0.09(-1.03%) |
Apr 26, 2012 | 8.640 | 8.700 | 8.640 | 8.700 | 3,714 | +0.03(+0.34%) |
Apr 25, 2012 | 8.700 | 8.730 | 8.640 | 8.670 | 3,200 | +0.00(+0.00%) |
Apr 24, 2012 | 8.650 | 8.690 | 8.650 | 8.670 | 2,300 | -0.02(-0.23%) |
Apr 23, 2012 | 8.660 | 8.690 | 8.640 | 8.690 | 600 | -0.00(-0.00%) |
Apr 20, 2012 | 8.780 | 8.780 | 8.690 | 8.690 | 1,664 | -0.08(-0.91%) |
Apr 19, 2012 | 8.700 | 8.770 | 8.700 | 8.770 | 7,400 | +0.01(+0.11%) |
Apr 18, 2012 | 8.530 | 8.770 | 8.530 | 8.760 | 2,000 | +0.37(+4.41%) |
Apr 17, 2012 | 8.750 | 8.850 | 8.390 | 8.390 | 5,800 | -0.34(-3.89%) |
Apr 16, 2012 | 8.720 | 8.800 | 8.700 | 8.730 | 4,400 | +0.04(+0.46%) |
Apr 13, 2012 | 8.670 | 8.870 | 8.670 | 8.690 | 7,728 | -0.07(-0.80%) |
Apr 12, 2012 | 8.640 | 8.830 | 8.640 | 8.760 | 15,991 | +0.36(+4.29%) |
Apr 11, 2012 | 8.450 | 8.740 | 8.400 | 8.400 | 26,558 | +0.19(+2.31%) |
Apr 10, 2012 | 8.520 | 8.700 | 8.210 | 8.210 | 8,524 | -0.39(-4.54%) |
Apr 09, 2012 | 8.340 | 8.610 | 8.340 | 8.600 | 3,900 | +0.04(+0.47%) |
Apr 05, 2012 | 8.640 | 8.640 | 8.540 | 8.560 | 8,436 | -0.01(-0.12%) |
Apr 04, 2012 | 8.840 | 8.840 | 8.450 | 8.570 | 51,901 | -0.34(-3.82%) |
Apr 03, 2012 | 9.250 | 9.290 | 8.890 | 8.910 | 10,867 | -0.35(-3.78%) |
Apr 02, 2012 | 8.670 | 9.260 | 8.670 | 9.260 | 14,040 | +0.53(+6.08%) |
Mar 30, 2012 | 8.700 | 8.840 | 8.660 | 8.730 | 18,009 | -0.00(-0.00%) |
Mar 29, 2012 | 8.610 | 8.740 | 8.480 | 8.730 | 21,279 | +0.16(+1.87%) |
Mar 28, 2012 | 8.430 | 8.590 | 8.180 | 8.570 | 38,090 | +0.15(+1.78%) |
Mar 27, 2012 | 8.360 | 8.420 | 8.290 | 8.420 | 16,729 | +0.12(+1.45%) |
Mar 26, 2012 | 8.280 | 8.300 | 8.250 | 8.300 | 17,700 | +0.12(+1.47%) |
Mar 23, 2012 | 8.210 | 8.250 | 8.180 | 8.180 | 900 | -0.05(-0.61%) |
Mar 22, 2012 | 8.250 | 8.260 | 8.220 | 8.230 | 4,300 | -0.05(-0.61%) |
Mar 21, 2012 | 8.300 | 8.320 | 8.260 | 8.280 | 12,600 | -0.02(-0.24%) |
Mar 20, 2012 | 8.260 | 8.330 | 8.260 | 8.300 | 3,000 | -0.07(-0.84%) |
Mar 19, 2012 | 8.160 | 8.370 | 8.160 | 8.370 | 16,001 | +0.18(+2.20%) |
Mar 16, 2012 | 8.330 | 8.330 | 8.170 | 8.190 | 25,588 | -0.18(-2.14%) |
Mar 15, 2012 | 8.330 | 8.370 | 8.290 | 8.369 | 20,300 | +0.07(+0.83%) |
Mar 14, 2012 | 8.410 | 8.410 | 8.250 | 8.300 | 2,200 | -0.06(-0.72%) |
Mar 13, 2012 | 8.300 | 8.390 | 8.300 | 8.360 | 11,723 | +0.07(+0.84%) |
Mar 12, 2012 | 8.300 | 8.380 | 8.230 | 8.290 | 22,870 | -0.08(-0.96%) |
Mar 09, 2012 | 8.570 | 8.570 | 8.310 | 8.370 | 13,827 | -0.18(-2.11%) |
Mar 08, 2012 | 8.810 | 8.810 | 8.300 | 8.550 | 10,848 | -0.35(-3.93%) |
Mar 07, 2012 | 8.030 | 8.900 | 8.010 | 8.900 | 70,102 | +0.90(+11.25%) |
Mar 06, 2012 | 7.930 | 8.050 | 7.880 | 8.000 | 29,970 | +0.08(+1.07%) |
Mar 05, 2012 | 8.140 | 8.140 | 7.900 | 7.915 | 14,300 | -0.18(-2.28%) |
Mar 02, 2012 | 8.270 | 8.270 | 7.970 | 8.100 | 18,657 | -0.17(-2.06%) |
Mar 01, 2012 | 8.140 | 8.270 | 8.140 | 8.270 | 12,353 | +0.07(+0.85%) |
Feb 29, 2012 | 8.080 | 8.200 | 7.990 | 8.200 | 28,025 | +0.25(+3.14%) |
Feb 28, 2012 | 8.070 | 8.070 | 7.920 | 7.950 | 6,543 | -0.10(-1.24%) |
Feb 27, 2012 | 8.100 | 8.120 | 8.050 | 8.050 | 1,800 | -0.03(-0.38%) |
Feb 24, 2012 | 8.120 | 8.120 | 8.060 | 8.081 | 1,320 | +0.00(+0.01%) |
Feb 23, 2012 | 8.100 | 8.120 | 8.080 | 8.080 | 5,700 | +0.10(+1.25%) |
Feb 22, 2012 | 7.850 | 7.980 | 7.850 | 7.980 | 4,378 | +0.10(+1.27%) |
Feb 21, 2012 | 7.020 | 7.900 | 7.020 | 7.880 | 3,690 | -0.08(-1.01%) |
Feb 17, 2012 | 7.940 | 7.995 | 7.930 | 7.960 | 1,100 | +0.02(+0.25%) |
Feb 16, 2012 | 8.020 | 8.090 | 7.930 | 7.940 | 2,900 | -0.06(-0.75%) |
Feb 15, 2012 | 8.030 | 8.080 | 7.765 | 8.000 | 18,450 | -0.01(-0.12%) |
Feb 14, 2012 | 8.150 | 8.150 | 8.010 | 8.010 | 17,758 | +0.00(+0.00%) |
Feb 13, 2012 | 8.150 | 8.150 | 8.010 | 8.010 | 34,500 | +0.01(+0.12%) |
Feb 10, 2012 | 8.010 | 8.011 | 7.980 | 8.000 | 4,350 | -0.05(-0.62%) |
Feb 09, 2012 | 8.060 | 8.080 | 7.980 | 8.050 | 20,518 | -0.02(-0.25%) |
Feb 08, 2012 | 8.150 | 8.150 | 8.000 | 8.070 | 46,624 | -0.06(-0.74%) |
Feb 07, 2012 | 8.050 | 8.130 | 8.030 | 8.130 | 24,870 | +0.08(+0.99%) |
Feb 06, 2012 | 8.100 | 8.100 | 8.040 | 8.050 | 9,396 | -0.08(-0.98%) |
Feb 03, 2012 | 8.140 | 8.140 | 8.050 | 8.130 | 5,850 | +0.02(+0.25%) |
Feb 02, 2012 | 8.090 | 8.110 | 8.010 | 8.110 | 7,054 | +0.02(+0.25%) |
Feb 01, 2012 | 8.040 | 8.100 | 8.020 | 8.090 | 11,089 | +0.05(+0.62%) |
Jan 31, 2012 | 8.110 | 8.110 | 7.950 | 8.040 | 5,371 | +0.03(+0.37%) |
Jan 30, 2012 | 7.830 | 8.050 | 7.806 | 8.010 | 4,945 | +0.13(+1.65%) |
Jan 27, 2012 | 7.910 | 7.980 | 7.870 | 7.880 | 2,703 | -0.04(-0.51%) |
Jan 26, 2012 | 7.920 | 8.000 | 7.910 | 7.920 | 2,613 | +0.06(+0.76%) |
Jan 25, 2012 | 7.860 | 7.980 | 7.750 | 7.860 | 21,893 | +0.04(+0.51%) |
Jan 24, 2012 | 7.810 | 8.130 | 7.810 | 7.820 | 5,256 | +0.02(+0.26%) |
Jan 23, 2012 | 7.700 | 7.880 | 7.630 | 7.800 | 8,200 | +0.30(+4.00%) |
Jan 20, 2012 | 7.650 | 7.650 | 7.490 | 7.500 | 3,520 | -0.11(-1.44%) |
Jan 19, 2012 | 7.730 | 7.730 | 7.570 | 7.610 | 9,514 | -0.02(-0.26%) |
Jan 18, 2012 | 7.390 | 7.670 | 7.355 | 7.630 | 11,272 | +0.32(+4.38%) |
Jan 17, 2012 | 7.200 | 7.340 | 7.180 | 7.310 | 9,250 | +0.18(+2.52%) |
Jan 13, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 218 | -0.04(-0.56%) |
Jan 12, 2012 | 7.200 | 7.270 | 7.140 | 7.170 | 14,000 | -0.01(-0.14%) |
Jan 11, 2012 | 7.190 | 7.250 | 7.140 | 7.180 | 1,749 | -0.04(-0.55%) |
Jan 10, 2012 | 7.070 | 7.270 | 7.040 | 7.220 | 8,700 | +0.26(+3.74%) |
Jan 09, 2012 | 6.960 | 7.020 | 6.900 | 6.960 | 21,737 | -0.06(-0.90%) |
Jan 06, 2012 | 7.170 | 7.190 | 6.980 | 7.023 | 7,330 | -0.18(-2.46%) |
Jan 05, 2012 | 7.160 | 7.220 | 7.160 | 7.200 | 4,536 | +0.01(+0.14%) |
Jan 04, 2012 | 7.290 | 7.290 | 7.120 | 7.190 | 8,580 | +0.03(+0.42%) |
Dec 30, 2011 | 7.120 | 7.160 | 7.090 | 7.160 | 1,825 | +0.04(+0.56%) |
Dec 29, 2011 | 7.110 | 7.130 | 7.090 | 7.120 | 1,600 | +0.02(+0.28%) |
Dec 28, 2011 | 7.170 | 7.240 | 7.070 | 7.100 | 2,670 | -0.03(-0.42%) |
Dec 27, 2011 | 7.140 | 7.190 | 6.910 | 7.130 | 1,985 | -0.09(-1.25%) |
Dec 23, 2011 | 7.260 | 7.260 | 7.140 | 7.220 | 2,100 | +0.14(+1.98%) |
Dec 21, 2011 | 7.060 | 7.080 | 7.010 | 7.080 | 833 | +0.00(+0.00%) |
Dec 20, 2011 | 7.100 | 7.100 | 7.040 | 7.080 | 8,000 | +0.00(+0.00%) |
Dec 19, 2011 | 6.980 | 7.080 | 6.980 | 7.080 | 2,530 | +0.08(+1.14%) |
Dec 16, 2011 | 7.000 | 7.000 | 6.980 | 7.000 | 3,600 | -0.04(-0.57%) |
Dec 15, 2011 | 6.970 | 7.040 | 6.945 | 7.040 | 4,400 | +0.11(+1.53%) |
Dec 14, 2011 | 6.990 | 7.080 | 6.880 | 6.934 | 2,575 | -0.16(-2.32%) |
Dec 13, 2011 | 7.200 | 7.200 | 7.050 | 7.099 | 1,319 | -0.06(-0.85%) |
Dec 12, 2011 | 7.210 | 7.210 | 7.120 | 7.160 | 4,200 | +0.01(+0.14%) |
Dec 09, 2011 | 7.040 | 7.150 | 7.030 | 7.150 | 5,091 | +0.06(+0.85%) |
Dec 08, 2011 | 7.020 | 7.090 | 6.970 | 7.090 | 1,100 | -0.02(-0.28%) |
Dec 07, 2011 | 7.160 | 7.160 | 7.010 | 7.110 | 5,970 | +0.00(+0.00%) |
Dec 06, 2011 | 7.020 | 7.120 | 6.980 | 7.110 | 1,620 | +0.04(+0.57%) |
Dec 05, 2011 | 6.900 | 7.070 | 6.870 | 7.070 | 10,300 | +0.31(+4.59%) |
Dec 02, 2011 | 6.860 | 6.970 | 6.716 | 6.760 | 12,300 | -0.11(-1.60%) |
Dec 01, 2011 | 6.955 | 6.955 | 6.760 | 6.870 | 2,900 | -0.05(-0.72%) |
Nov 30, 2011 | 6.757 | 7.040 | 6.757 | 6.920 | 11,300 | +0.25(+3.75%) |
Nov 29, 2011 | 6.530 | 6.750 | 6.530 | 6.670 | 5,550 | +0.16(+2.43%) |
Nov 28, 2011 | 6.530 | 6.680 | 6.512 | 6.512 | 3,394 | +0.05(+0.80%) |
Nov 25, 2011 | 6.530 | 6.530 | 6.460 | 6.460 | 300 | -0.13(-2.05%) |
Nov 23, 2011 | 6.830 | 6.830 | 6.550 | 6.595 | 5,759 | -0.32(-4.56%) |
Nov 22, 2011 | 6.960 | 6.960 | 6.870 | 6.910 | 1,950 | -0.02(-0.29%) |
Nov 21, 2011 | 6.770 | 6.930 | 6.760 | 6.930 | 2,292 | +0.06(+0.87%) |
Nov 17, 2011 | 6.870 | 6.870 | 6.870 | 6.870 | 0 | -0.09(-1.32%) |
Nov 16, 2011 | 6.970 | 7.110 | 6.962 | 6.962 | 33,510 | +0.00(+0.03%) |
Nov 15, 2011 | 7.270 | 7.270 | 6.950 | 6.960 | 18,229 | -0.31(-4.26%) |
Nov 14, 2011 | 7.110 | 7.290 | 7.080 | 7.270 | 6,836 | +0.16(+2.25%) |
Nov 11, 2011 | 7.150 | 7.200 | 6.980 | 7.110 | 29,428 | -0.04(-0.56%) |
Nov 10, 2011 | 7.000 | 7.210 | 7.000 | 7.150 | 5,945 | +0.02(+0.28%) |
Nov 09, 2011 | 7.060 | 7.190 | 7.040 | 7.130 | 6,938 | -0.24(-3.26%) |
Nov 08, 2011 | 7.390 | 7.390 | 7.250 | 7.370 | 25,700 | +0.09(+1.24%) |
Nov 07, 2011 | 7.340 | 7.340 | 7.211 | 7.280 | 2,660 | +0.00(+0.00%) |
Nov 04, 2011 | 7.420 | 7.420 | 7.213 | 7.280 | 1,300 | -0.17(-2.28%) |
Nov 03, 2011 | 7.440 | 7.500 | 7.390 | 7.450 | 24,921 | +0.02(+0.27%) |
Nov 02, 2011 | 7.390 | 7.530 | 7.380 | 7.430 | 8,800 | +0.10(+1.36%) |
Nov 01, 2011 | 7.140 | 7.390 | 7.090 | 7.330 | 15,410 | -0.11(-1.48%) |
Oct 31, 2011 | 7.270 | 7.550 | 7.270 | 7.440 | 23,656 | +0.04(+0.54%) |
Oct 28, 2011 | 7.540 | 7.540 | 7.300 | 7.400 | 68,778 | -0.10(-1.33%) |
Oct 27, 2011 | 7.480 | 7.530 | 7.460 | 7.500 | 92,135 | +0.12(+1.63%) |
Oct 26, 2011 | 7.330 | 7.450 | 7.330 | 7.380 | 28,740 | +0.16(+2.22%) |
Oct 25, 2011 | 7.020 | 7.230 | 6.950 | 7.220 | 125,654 | +0.16(+2.27%) |
Oct 24, 2011 | 6.450 | 7.080 | 6.450 | 7.060 | 83,375 | +0.46(+6.97%) |
Oct 21, 2011 | 6.520 | 6.600 | 6.520 | 6.600 | 400 | +0.14(+2.17%) |
Oct 20, 2011 | 6.540 | 6.540 | 6.440 | 6.460 | 11,325 | -0.02(-0.31%) |
Oct 19, 2011 | 6.390 | 6.580 | 6.390 | 6.480 | 1,500 | -0.02(-0.31%) |
Oct 18, 2011 | 6.370 | 6.500 | 6.360 | 6.500 | 9,285 | +0.10(+1.56%) |
Oct 17, 2011 | 6.400 | 6.470 | 6.390 | 6.400 | 3,334 | +0.00(+0.00%) |
Oct 14, 2011 | 6.340 | 6.400 | 6.290 | 6.400 | 4,480 | +0.08(+1.27%) |
Oct 13, 2011 | 6.440 | 6.440 | 6.269 | 6.320 | 1,100 | -0.06(-0.94%) |
Oct 12, 2011 | 6.200 | 6.430 | 6.200 | 6.380 | 17,537 | +0.19(+3.07%) |
Oct 11, 2011 | 6.180 | 6.250 | 6.170 | 6.190 | 3,900 | +0.07(+1.14%) |
Oct 10, 2011 | 6.110 | 6.120 | 6.100 | 6.120 | 1,950 | +0.00(+0.03%) |
Oct 07, 2011 | 6.200 | 6.250 | 6.118 | 6.118 | 2,500 | -0.01(-0.20%) |
Oct 06, 2011 | 6.030 | 6.130 | 6.030 | 6.130 | 400 | +0.03(+0.49%) |
Oct 05, 2011 | 5.870 | 6.100 | 5.870 | 6.100 | 2,600 | +0.29(+5.08%) |
Oct 04, 2011 | 5.840 | 5.870 | 5.720 | 5.805 | 6,750 | -0.08(-1.28%) |
Oct 03, 2011 | 6.160 | 6.160 | 5.880 | 5.880 | 2,200 | -0.30(-4.85%) |
Sep 30, 2011 | 6.280 | 6.370 | 6.180 | 6.180 | 8,570 | -0.24(-3.74%) |
Sep 29, 2011 | 6.490 | 6.530 | 6.399 | 6.420 | 6,235 | +0.04(+0.63%) |
Sep 28, 2011 | 6.500 | 6.619 | 6.370 | 6.380 | 7,835 | -0.21(-3.19%) |
Sep 27, 2011 | 6.240 | 6.720 | 6.240 | 6.590 | 23,843 | +0.54(+8.93%) |
Sep 26, 2011 | 5.980 | 6.119 | 5.850 | 6.050 | 13,309 | +0.25(+4.31%) |
Sep 23, 2011 | 5.710 | 6.010 | 5.710 | 5.800 | 13,026 | +0.05(+0.87%) |
Sep 22, 2011 | 6.030 | 6.030 | 5.750 | 5.750 | 18,029 | -0.45(-7.26%) |
Sep 21, 2011 | 6.330 | 6.340 | 6.200 | 6.200 | 12,589 | -0.17(-2.67%) |
Sep 20, 2011 | 6.400 | 6.400 | 6.310 | 6.370 | 4,195 | +0.03(+0.47%) |
Sep 19, 2011 | 6.440 | 6.440 | 6.213 | 6.340 | 2,200 | -0.11(-1.71%) |
Sep 16, 2011 | 6.520 | 6.540 | 6.450 | 6.450 | 2,800 | -0.05(-0.77%) |
Sep 15, 2011 | 6.560 | 6.570 | 6.500 | 6.500 | 6,100 | -0.04(-0.61%) |
Sep 14, 2011 | 6.380 | 6.560 | 6.300 | 6.540 | 6,175 | +0.29(+4.66%) |
Sep 13, 2011 | 6.280 | 6.330 | 6.240 | 6.249 | 54,700 | -0.05(-0.81%) |
Sep 12, 2011 | 6.450 | 6.450 | 6.220 | 6.300 | 4,522 | -0.12(-1.87%) |
Sep 09, 2011 | 6.450 | 6.550 | 6.350 | 6.420 | 11,500 | -0.17(-2.58%) |
Sep 08, 2011 | 6.220 | 6.650 | 6.215 | 6.590 | 22,900 | +0.25(+3.94%) |
Sep 07, 2011 | 6.150 | 6.340 | 6.130 | 6.340 | 11,840 | +0.28(+4.62%) |
Sep 06, 2011 | 6.070 | 6.120 | 6.048 | 6.060 | 3,417 | -0.11(-1.78%) |
Sep 02, 2011 | 6.430 | 6.430 | 6.170 | 6.170 | 8,865 | -0.33(-5.08%) |
Sep 01, 2011 | 6.330 | 6.560 | 6.330 | 6.500 | 3,940 | +0.11(+1.72%) |
Aug 31, 2011 | 6.260 | 6.390 | 6.230 | 6.390 | 7,324 | +0.20(+3.23%) |
Aug 30, 2011 | 6.110 | 6.230 | 6.110 | 6.190 | 14,816 | +0.05(+0.81%) |
Aug 29, 2011 | 6.430 | 6.430 | 6.140 | 6.140 | 44,504 | -0.26(-4.06%) |
Aug 26, 2011 | 6.080 | 6.400 | 6.080 | 6.400 | 20,740 | +0.20(+3.23%) |
Aug 25, 2011 | 6.300 | 6.300 | 6.200 | 6.200 | 7,688 | -0.10(-1.59%) |
Aug 24, 2011 | 6.200 | 6.330 | 6.200 | 6.300 | 1,800 | +0.05(+0.80%) |
Aug 23, 2011 | 6.260 | 6.280 | 6.200 | 6.250 | 36,018 | +0.06(+0.97%) |
Aug 22, 2011 | 6.210 | 6.240 | 6.130 | 6.190 | 9,520 | -0.02(-0.32%) |
Aug 19, 2011 | 6.290 | 6.350 | 6.210 | 6.210 | 2,011 | -0.23(-3.57%) |
Aug 18, 2011 | 6.500 | 6.500 | 6.380 | 6.440 | 5,600 | -0.12(-1.83%) |
Aug 17, 2011 | 6.800 | 6.800 | 6.560 | 6.560 | 9,378 | -0.23(-3.39%) |
Aug 16, 2011 | 6.735 | 6.790 | 6.710 | 6.790 | 4,850 | +0.18(+2.72%) |
Aug 15, 2011 | 6.600 | 6.820 | 6.600 | 6.610 | 11,724 | +0.09(+1.38%) |
Aug 12, 2011 | 6.580 | 6.580 | 6.460 | 6.520 | 21,740 | -0.03(-0.46%) |
Aug 11, 2011 | 6.540 | 6.590 | 6.500 | 6.550 | 31,558 | +0.01(+0.15%) |
Aug 10, 2011 | 6.560 | 6.630 | 6.360 | 6.540 | 15,375 | -0.03(-0.46%) |
Aug 09, 2011 | 6.440 | 6.650 | 6.100 | 6.570 | 41,283 | +0.52(+8.60%) |
Aug 08, 2011 | 6.230 | 6.230 | 5.940 | 6.050 | 32,763 | -0.46(-7.07%) |
Aug 05, 2011 | 6.380 | 6.510 | 6.150 | 6.510 | 31,120 | +0.05(+0.77%) |
Aug 04, 2011 | 6.810 | 6.820 | 6.421 | 6.460 | 9,479 | -0.30(-4.44%) |
Aug 03, 2011 | 6.970 | 6.970 | 6.620 | 6.760 | 4,400 | -0.10(-1.46%) |
Aug 02, 2011 | 7.200 | 7.200 | 6.860 | 6.860 | 11,800 | -0.32(-4.46%) |
Aug 01, 2011 | 6.980 | 7.200 | 6.930 | 7.180 | 11,100 | +0.29(+4.21%) |
Jul 29, 2011 | 6.880 | 6.920 | 6.730 | 6.890 | 16,254 | -0.12(-1.71%) |
Jul 28, 2011 | 7.050 | 7.050 | 6.940 | 7.010 | 18,627 | +0.03(+0.43%) |
Jul 27, 2011 | 7.080 | 7.080 | 6.970 | 6.980 | 6,873 | -0.06(-0.85%) |
Jul 26, 2011 | 7.180 | 7.180 | 7.026 | 7.040 | 1,400 | -0.07(-0.98%) |
Jul 25, 2011 | 6.980 | 7.200 | 6.970 | 7.110 | 17,800 | +0.13(+1.88%) |
Jul 22, 2011 | 7.000 | 7.030 | 6.940 | 6.979 | 7,300 | -0.04(-0.58%) |
Jul 21, 2011 | 6.900 | 7.090 | 6.900 | 7.020 | 3,175 | +0.21(+3.08%) |
Jul 20, 2011 | 6.900 | 6.910 | 6.810 | 6.810 | 5,600 | -0.01(-0.15%) |
Jul 19, 2011 | 6.870 | 6.900 | 6.784 | 6.820 | 8,127 | +0.00(+0.00%) |
Jul 18, 2011 | 7.010 | 7.010 | 6.780 | 6.820 | 5,782 | -0.17(-2.43%) |
Jul 15, 2011 | 6.920 | 6.990 | 6.920 | 6.990 | 975 | +0.07(+1.01%) |
Jul 14, 2011 | 7.000 | 7.000 | 6.910 | 6.920 | 7,700 | -0.08(-1.14%) |
Jul 13, 2011 | 7.020 | 7.020 | 6.970 | 7.000 | 5,340 | -0.03(-0.43%) |
Jul 12, 2011 | 7.010 | 7.160 | 7.010 | 7.030 | 9,443 | +0.00(+0.00%) |
Jul 11, 2011 | 7.150 | 7.150 | 7.000 | 7.030 | 9,342 | -0.16(-2.23%) |
Jul 08, 2011 | 7.190 | 7.190 | 7.060 | 7.190 | 10,900 | -0.06(-0.83%) |
Jul 07, 2011 | 7.340 | 7.370 | 7.210 | 7.250 | 21,799 | +0.02(+0.28%) |
Jul 06, 2011 | 7.240 | 7.270 | 7.220 | 7.230 | 8,115 | -0.06(-0.82%) |
Jul 05, 2011 | 7.290 | 7.440 | 7.072 | 7.290 | 30,328 | +0.15(+2.13%) |
Jul 01, 2011 | 7.180 | 7.250 | 7.070 | 7.138 | 7,262 | -0.03(-0.45%) |
Jun 30, 2011 | 6.980 | 7.220 | 6.900 | 7.170 | 64,381 | +0.20(+2.87%) |
Jun 29, 2011 | 6.770 | 6.970 | 6.730 | 6.970 | 20,719 | +0.25(+3.72%) |
Jun 28, 2011 | 6.730 | 6.732 | 6.640 | 6.720 | 4,000 | +0.00(+0.00%) |
Jun 27, 2011 | 6.690 | 6.720 | 6.650 | 6.720 | 350 | +0.06(+0.90%) |
Jun 24, 2011 | 6.570 | 6.660 | 6.530 | 6.660 | 11,550 | +0.12(+1.79%) |
Jun 23, 2011 | 6.460 | 6.600 | 6.380 | 6.543 | 29,900 | -0.03(-0.41%) |
Jun 22, 2011 | 6.582 | 6.690 | 6.520 | 6.570 | 60,210 | -0.07(-1.05%) |
Jun 21, 2011 | 6.470 | 6.640 | 6.470 | 6.640 | 12,448 | +0.22(+3.43%) |
Jun 20, 2011 | 6.460 | 6.530 | 6.400 | 6.420 | 35,300 | +0.02(+0.31%) |
Jun 17, 2011 | 6.470 | 6.470 | 6.390 | 6.400 | 3,080 | +0.02(+0.31%) |
Jun 16, 2011 | 6.500 | 6.500 | 6.370 | 6.380 | 15,430 | -0.17(-2.59%) |
Jun 15, 2011 | 6.600 | 6.680 | 6.520 | 6.550 | 4,700 | -0.03(-0.46%) |
Jun 14, 2011 | 6.660 | 6.660 | 6.570 | 6.580 | 3,000 | +0.06(+0.92%) |
Jun 13, 2011 | 6.700 | 6.730 | 6.500 | 6.520 | 18,800 | -0.20(-2.98%) |
Jun 10, 2011 | 6.830 | 6.850 | 6.600 | 6.720 | 24,431 | -0.20(-2.89%) |
Jun 09, 2011 | 6.850 | 6.940 | 6.850 | 6.920 | 2,223 | +0.18(+2.67%) |
Jun 08, 2011 | 6.890 | 6.890 | 6.720 | 6.740 | 9,240 | -0.16(-2.32%) |
Jun 07, 2011 | 7.010 | 7.070 | 6.900 | 6.900 | 21,066 | +0.02(+0.29%) |
Jun 06, 2011 | 7.110 | 7.180 | 6.850 | 6.880 | 16,649 | -0.20(-2.82%) |