Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 6.215 | 6.255 | 6.168 | 6.193 | 26,320 | -0.03(-0.45%) |
May 30, 2012 | 6.244 | 6.244 | 6.182 | 6.221 | 12,832 | -0.05(-0.73%) |
May 29, 2012 | 6.221 | 6.283 | 6.215 | 6.267 | 8,484 | +0.05(+0.74%) |
May 25, 2012 | 6.187 | 6.238 | 6.187 | 6.221 | 13,370 | +0.01(+0.18%) |
May 24, 2012 | 6.193 | 6.210 | 6.165 | 6.210 | 39,872 | +0.03(+0.55%) |
May 23, 2012 | 6.142 | 6.187 | 6.103 | 6.176 | 16,741 | +0.02(+0.36%) |
May 22, 2012 | 6.148 | 6.193 | 6.148 | 6.154 | 27,258 | +0.02(+0.27%) |
May 21, 2012 | 6.081 | 6.137 | 6.081 | 6.137 | 28,452 | +0.09(+1.44%) |
May 18, 2012 | 6.171 | 6.171 | 6.036 | 6.049 | 38,379 | -0.09(-1.50%) |
May 17, 2012 | 6.277 | 6.277 | 6.137 | 6.141 | 35,163 | -0.11(-1.81%) |
May 16, 2012 | 6.294 | 6.328 | 6.250 | 6.255 | 22,136 | -0.04(-0.62%) |
May 15, 2012 | 6.311 | 6.350 | 6.277 | 6.294 | 61,073 | -0.03(-0.45%) |
May 14, 2012 | 6.356 | 6.356 | 6.300 | 6.322 | 28,454 | -0.06(-0.97%) |
May 11, 2012 | 6.367 | 6.389 | 6.339 | 6.384 | 23,205 | -0.01(-0.18%) |
May 10, 2012 | 6.395 | 6.440 | 6.384 | 6.395 | 31,512 | +0.02(+0.26%) |
May 09, 2012 | 6.345 | 6.400 | 6.345 | 6.378 | 15,616 | -0.04(-0.68%) |
May 08, 2012 | 6.446 | 6.446 | 6.362 | 6.422 | 28,083 | -0.06(-0.89%) |
May 07, 2012 | 6.446 | 6.485 | 6.437 | 6.479 | 19,748 | +0.02(+0.26%) |
May 04, 2012 | 6.502 | 6.502 | 6.435 | 6.462 | 33,902 | -0.05(-0.78%) |
May 03, 2012 | 6.569 | 6.569 | 6.513 | 6.513 | 9,054 | -0.07(-1.11%) |
May 02, 2012 | 6.564 | 6.592 | 6.530 | 6.586 | 19,915 | -0.01(-0.17%) |
May 01, 2012 | 6.558 | 6.605 | 6.535 | 6.597 | 11,361 | +0.04(+0.69%) |
Apr 30, 2012 | 6.558 | 6.558 | 6.524 | 6.552 | 20,378 | -0.02(-0.34%) |
Apr 27, 2012 | 6.580 | 6.580 | 6.513 | 6.575 | 25,052 | +0.02(+0.26%) |
Apr 26, 2012 | 6.524 | 6.558 | 6.516 | 6.558 | 13,411 | +0.02(+0.26%) |
Apr 25, 2012 | 6.507 | 6.541 | 6.507 | 6.541 | 15,096 | +0.06(+0.95%) |
Apr 24, 2012 | 6.496 | 6.513 | 6.462 | 6.479 | 17,286 | +0.00(+0.00%) |
Apr 23, 2012 | 6.457 | 6.479 | 6.418 | 6.479 | 23,397 | -0.04(-0.69%) |
Apr 20, 2012 | 6.524 | 6.535 | 6.523 | 6.524 | 14,663 | -0.01(-0.17%) |
Apr 19, 2012 | 6.541 | 6.541 | 6.502 | 6.535 | 24,667 | +0.00(+0.00%) |
Apr 18, 2012 | 6.535 | 6.552 | 6.524 | 6.535 | 14,869 | -0.02(-0.26%) |
Apr 17, 2012 | 6.485 | 6.564 | 6.485 | 6.552 | 74,399 | +0.08(+1.21%) |
Apr 16, 2012 | 6.496 | 6.507 | 6.429 | 6.474 | 23,456 | +0.00(+0.00%) |
Apr 13, 2012 | 6.575 | 6.575 | 6.474 | 6.474 | 43,256 | -0.07(-1.03%) |
Apr 12, 2012 | 6.496 | 6.558 | 6.496 | 6.541 | 5,613 | +0.05(+0.78%) |
Apr 11, 2012 | 6.474 | 6.524 | 6.474 | 6.491 | 20,223 | +0.04(+0.70%) |
Apr 10, 2012 | 6.547 | 6.547 | 6.440 | 6.446 | 15,865 | -0.09(-1.37%) |
Apr 09, 2012 | 6.564 | 6.564 | 6.535 | 6.535 | 49,092 | -0.08(-1.27%) |
Apr 05, 2012 | 6.608 | 6.642 | 6.569 | 6.620 | 38,538 | +0.01(+0.17%) |
Apr 04, 2012 | 6.603 | 6.631 | 6.586 | 6.608 | 37,462 | -0.02(-0.34%) |
Apr 03, 2012 | 6.670 | 6.676 | 6.631 | 6.631 | 33,097 | -0.05(-0.76%) |
Apr 02, 2012 | 6.642 | 6.704 | 6.619 | 6.681 | 40,379 | +0.05(+0.76%) |
Mar 30, 2012 | 6.637 | 6.642 | 6.597 | 6.631 | 23,689 | +0.03(+0.51%) |
Mar 29, 2012 | 6.558 | 6.597 | 6.552 | 6.597 | 23,223 | +0.03(+0.43%) |
Mar 28, 2012 | 6.620 | 6.620 | 6.558 | 6.569 | 19,862 | -0.04(-0.68%) |
Mar 27, 2012 | 6.637 | 6.637 | 6.586 | 6.614 | 49,625 | +0.00(+0.00%) |
Mar 26, 2012 | 6.597 | 6.631 | 6.592 | 6.614 | 23,402 | +0.05(+0.77%) |
Mar 23, 2012 | 6.569 | 6.569 | 6.557 | 6.564 | 12,522 | +0.02(+0.26%) |
Mar 22, 2012 | 6.575 | 6.575 | 6.541 | 6.547 | 10,285 | -0.03(-0.52%) |
Mar 21, 2012 | 6.586 | 6.620 | 6.575 | 6.581 | 3,172 | +0.01(+0.09%) |
Mar 20, 2012 | 6.597 | 6.614 | 6.569 | 6.575 | 25,825 | -0.04(-0.60%) |
Mar 19, 2012 | 6.653 | 6.653 | 6.614 | 6.614 | 12,282 | -0.01(-0.08%) |
Mar 16, 2012 | 6.631 | 6.653 | 6.608 | 6.620 | 15,790 | -0.01(-0.08%) |
Mar 15, 2012 | 6.732 | 6.732 | 6.586 | 6.625 | 33,581 | +0.03(+0.43%) |
Mar 14, 2012 | 6.592 | 6.625 | 6.581 | 6.597 | 50,228 | -0.02(-0.25%) |
Mar 13, 2012 | 6.570 | 6.614 | 6.559 | 6.614 | 49,889 | +0.08(+1.18%) |
Mar 12, 2012 | 6.575 | 6.575 | 6.531 | 6.537 | 21,377 | -0.02(-0.33%) |
Mar 09, 2012 | 6.559 | 6.575 | 6.546 | 6.559 | 28,901 | +0.02(+0.34%) |
Mar 08, 2012 | 6.487 | 6.548 | 6.487 | 6.537 | 24,641 | +0.07(+1.10%) |
Mar 07, 2012 | 6.427 | 6.476 | 6.421 | 6.465 | 30,605 | +0.05(+0.86%) |
Mar 06, 2012 | 6.482 | 6.482 | 6.388 | 6.410 | 61,762 | -0.08(-1.19%) |
Mar 05, 2012 | 6.504 | 6.509 | 6.471 | 6.487 | 18,455 | -0.04(-0.59%) |
Mar 02, 2012 | 6.548 | 6.548 | 6.526 | 6.526 | 39,090 | -0.02(-0.34%) |
Mar 01, 2012 | 6.493 | 6.586 | 6.493 | 6.548 | 55,968 | +0.07(+1.10%) |
Feb 29, 2012 | 6.526 | 6.553 | 6.476 | 6.476 | 112,076 | -0.04(-0.67%) |
Feb 28, 2012 | 6.482 | 6.548 | 6.476 | 6.520 | 62,851 | +0.03(+0.42%) |
Feb 27, 2012 | 6.465 | 6.515 | 6.465 | 6.493 | 22,708 | -0.02(-0.25%) |
Feb 24, 2012 | 6.476 | 6.520 | 6.476 | 6.509 | 31,399 | +0.02(+0.34%) |
Feb 23, 2012 | 6.476 | 6.520 | 6.465 | 6.487 | 51,955 | +0.03(+0.43%) |
Feb 22, 2012 | 6.471 | 6.526 | 6.460 | 6.460 | 45,999 | -0.03(-0.42%) |
Feb 21, 2012 | 6.498 | 6.542 | 6.482 | 6.487 | 44,872 | -0.02(-0.34%) |
Feb 17, 2012 | 6.515 | 6.529 | 6.498 | 6.509 | 31,730 | -0.01(-0.17%) |
Feb 16, 2012 | 6.471 | 6.520 | 6.471 | 6.520 | 14,041 | +0.06(+0.94%) |
Feb 15, 2012 | 6.493 | 6.526 | 6.460 | 6.460 | 41,996 | -0.03(-0.42%) |
Feb 14, 2012 | 6.509 | 6.509 | 6.482 | 6.487 | 9,324 | -0.05(-0.76%) |
Feb 13, 2012 | 6.526 | 6.548 | 6.504 | 6.537 | 36,585 | +0.07(+1.02%) |
Feb 10, 2012 | 6.509 | 6.509 | 6.462 | 6.471 | 40,598 | -0.07(-1.09%) |
Feb 09, 2012 | 6.542 | 6.564 | 6.537 | 6.542 | 15,874 | +0.02(+0.34%) |
Feb 08, 2012 | 6.509 | 6.537 | 6.509 | 6.520 | 16,387 | +0.00(+0.00%) |
Feb 07, 2012 | 6.493 | 6.520 | 6.476 | 6.520 | 28,071 | +0.03(+0.42%) |
Feb 06, 2012 | 6.482 | 6.493 | 6.460 | 6.493 | 27,629 | +0.01(+0.08%) |
Feb 03, 2012 | 6.498 | 6.498 | 6.471 | 6.487 | 13,779 | +0.05(+0.77%) |
Feb 02, 2012 | 6.421 | 6.443 | 6.405 | 6.438 | 24,856 | +0.02(+0.26%) |
Feb 01, 2012 | 6.378 | 6.427 | 6.378 | 6.421 | 38,353 | +0.09(+1.48%) |
Jan 31, 2012 | 6.372 | 6.383 | 6.323 | 6.328 | 65,594 | -0.01(-0.17%) |
Jan 30, 2012 | 6.328 | 6.349 | 6.284 | 6.339 | 28,552 | +0.01(+0.17%) |
Jan 27, 2012 | 6.306 | 6.345 | 6.306 | 6.328 | 40,497 | +0.02(+0.26%) |
Jan 26, 2012 | 6.372 | 6.388 | 6.301 | 6.312 | 27,137 | -0.05(-0.86%) |
Jan 25, 2012 | 6.295 | 6.367 | 6.279 | 6.367 | 96,509 | +0.07(+1.13%) |
Jan 24, 2012 | 6.262 | 6.306 | 6.251 | 6.295 | 32,908 | +0.02(+0.35%) |
Jan 23, 2012 | 6.251 | 6.290 | 6.251 | 6.273 | 43,266 | +0.03(+0.44%) |
Jan 20, 2012 | 6.257 | 6.262 | 6.240 | 6.246 | 37,299 | -0.01(-0.18%) |
Jan 19, 2012 | 6.240 | 6.262 | 6.229 | 6.257 | 20,225 | +0.04(+0.71%) |
Jan 18, 2012 | 6.169 | 6.213 | 6.169 | 6.213 | 9,896 | +0.05(+0.89%) |
Jan 17, 2012 | 6.202 | 6.202 | 6.158 | 6.158 | 42,731 | +0.02(+0.27%) |
Jan 13, 2012 | 6.130 | 6.147 | 6.119 | 6.141 | 14,370 | -0.01(-0.18%) |
Jan 12, 2012 | 6.196 | 6.196 | 6.141 | 6.152 | 30,572 | -0.02(-0.36%) |
Jan 11, 2012 | 6.174 | 6.174 | 6.103 | 6.174 | 13,171 | -0.01(-0.18%) |
Jan 10, 2012 | 6.152 | 6.202 | 6.147 | 6.185 | 80,562 | +0.05(+0.90%) |
Jan 09, 2012 | 6.114 | 6.141 | 6.097 | 6.130 | 32,294 | +0.05(+0.81%) |
Jan 06, 2012 | 6.042 | 6.097 | 6.042 | 6.081 | 46,738 | +0.04(+0.73%) |
Jan 05, 2012 | 5.993 | 6.059 | 5.966 | 6.037 | 43,791 | +0.03(+0.46%) |
Jan 04, 2012 | 5.982 | 6.009 | 5.922 | 6.009 | 49,853 | +0.16(+2.82%) |
Dec 30, 2011 | 5.850 | 5.872 | 5.839 | 5.845 | 60,046 | +0.03(+0.47%) |
Dec 29, 2011 | 5.790 | 5.839 | 5.790 | 5.817 | 95,295 | +0.03(+0.57%) |
Dec 28, 2011 | 5.850 | 5.850 | 5.784 | 5.784 | 42,445 | -0.07(-1.22%) |
Dec 27, 2011 | 5.867 | 5.878 | 5.845 | 5.856 | 42,509 | +0.01(+0.14%) |
Dec 23, 2011 | 5.839 | 5.858 | 5.823 | 5.847 | 159,801 | +0.07(+1.19%) |
Dec 21, 2011 | 5.773 | 5.801 | 5.729 | 5.779 | 72,264 | +0.01(+0.19%) |
Dec 20, 2011 | 5.724 | 5.790 | 5.713 | 5.768 | 24,161 | +0.09(+1.65%) |
Dec 19, 2011 | 5.773 | 5.790 | 5.674 | 5.674 | 54,628 | -0.06(-1.05%) |
Dec 16, 2011 | 5.806 | 5.823 | 5.735 | 5.735 | 62,203 | -0.06(-1.04%) |
Dec 15, 2011 | 5.839 | 5.861 | 5.790 | 5.795 | 101,778 | +0.04(+0.67%) |
Dec 14, 2011 | 5.773 | 5.821 | 5.746 | 5.757 | 58,114 | -0.07(-1.13%) |
Dec 13, 2011 | 5.855 | 5.892 | 5.807 | 5.823 | 54,783 | -0.02(-0.37%) |
Dec 12, 2011 | 5.844 | 5.844 | 5.774 | 5.844 | 53,372 | -0.07(-1.18%) |
Dec 09, 2011 | 5.833 | 5.914 | 5.833 | 5.914 | 30,078 | +0.09(+1.47%) |
Dec 08, 2011 | 5.887 | 5.903 | 5.828 | 5.828 | 35,099 | -0.12(-1.98%) |
Dec 07, 2011 | 5.871 | 5.946 | 5.866 | 5.946 | 32,820 | +0.04(+0.64%) |
Dec 06, 2011 | 5.866 | 5.946 | 5.866 | 5.908 | 79,194 | +0.01(+0.18%) |
Dec 05, 2011 | 5.908 | 5.951 | 5.887 | 5.898 | 64,532 | +0.04(+0.73%) |
Dec 02, 2011 | 5.914 | 5.925 | 5.839 | 5.855 | 29,226 | +0.00(+0.00%) |
Dec 01, 2011 | 5.791 | 5.873 | 5.791 | 5.855 | 39,978 | +0.02(+0.37%) |
Nov 30, 2011 | 5.796 | 5.839 | 5.785 | 5.833 | 24,311 | +0.15(+2.64%) |
Nov 29, 2011 | 5.657 | 5.705 | 5.651 | 5.683 | 45,105 | +0.03(+0.47%) |
Nov 28, 2011 | 5.678 | 5.705 | 5.657 | 5.657 | 22,595 | +0.07(+1.25%) |
Nov 25, 2011 | 5.544 | 5.614 | 5.496 | 5.587 | 14,372 | +0.03(+0.48%) |
Nov 23, 2011 | 5.592 | 5.592 | 5.560 | 5.560 | 16,817 | -0.06(-1.14%) |
Nov 22, 2011 | 5.635 | 5.673 | 5.619 | 5.624 | 27,129 | -0.03(-0.47%) |
Nov 21, 2011 | 5.710 | 5.710 | 5.619 | 5.651 | 52,644 | -0.10(-1.77%) |
Nov 18, 2011 | 5.758 | 5.764 | 5.726 | 5.753 | 25,939 | +0.02(+0.37%) |
Nov 17, 2011 | 5.817 | 5.855 | 5.732 | 5.732 | 43,817 | -0.10(-1.66%) |
Nov 16, 2011 | 5.823 | 5.871 | 5.817 | 5.828 | 50,885 | -0.04(-0.73%) |
Nov 15, 2011 | 5.823 | 5.871 | 5.796 | 5.871 | 45,366 | +0.05(+0.83%) |
Nov 14, 2011 | 5.887 | 5.908 | 5.823 | 5.823 | 42,804 | -0.06(-1.09%) |
Nov 11, 2011 | 5.890 | 5.935 | 5.871 | 5.887 | 97,084 | +0.06(+1.01%) |
Nov 10, 2011 | 5.876 | 5.876 | 5.796 | 5.828 | 50,604 | +0.04(+0.65%) |
Nov 09, 2011 | 5.925 | 5.925 | 5.791 | 5.791 | 40,336 | -0.18(-3.05%) |
Nov 08, 2011 | 5.973 | 5.994 | 5.919 | 5.973 | 37,354 | +0.06(+1.09%) |
Nov 07, 2011 | 5.866 | 5.919 | 5.866 | 5.908 | 32,562 | +0.02(+0.27%) |
Nov 04, 2011 | 5.871 | 5.908 | 5.855 | 5.892 | 22,651 | -0.04(-0.72%) |
Nov 03, 2011 | 5.882 | 5.941 | 5.844 | 5.935 | 33,892 | +0.10(+1.65%) |
Nov 02, 2011 | 5.844 | 5.866 | 5.812 | 5.839 | 47,819 | +0.05(+0.83%) |
Nov 01, 2011 | 5.791 | 5.817 | 5.726 | 5.791 | 45,775 | -0.13(-2.17%) |
Oct 31, 2011 | 5.925 | 5.967 | 5.919 | 5.919 | 24,638 | -0.09(-1.43%) |
Oct 28, 2011 | 5.994 | 6.075 | 5.984 | 6.005 | 46,042 | -0.03(-0.53%) |
Oct 27, 2011 | 6.032 | 6.080 | 6.000 | 6.037 | 38,204 | +0.13(+2.18%) |
Oct 26, 2011 | 5.882 | 5.914 | 5.844 | 5.908 | 47,827 | +0.08(+1.38%) |
Oct 25, 2011 | 5.887 | 5.892 | 5.823 | 5.828 | 59,588 | -0.11(-1.81%) |
Oct 24, 2011 | 5.876 | 5.941 | 5.876 | 5.935 | 50,141 | +0.09(+1.47%) |
Oct 21, 2011 | 5.833 | 5.882 | 5.833 | 5.850 | 44,503 | +0.09(+1.58%) |
Oct 20, 2011 | 5.764 | 5.790 | 5.699 | 5.758 | 21,570 | +0.01(+0.19%) |
Oct 19, 2011 | 5.774 | 5.855 | 5.748 | 5.748 | 27,928 | -0.06(-1.02%) |
Oct 18, 2011 | 5.705 | 5.828 | 5.705 | 5.807 | 27,877 | +0.08(+1.40%) |
Oct 17, 2011 | 5.742 | 5.785 | 5.710 | 5.726 | 29,787 | -0.07(-1.20%) |
Oct 14, 2011 | 5.774 | 5.796 | 5.758 | 5.796 | 7,646 | +0.06(+1.03%) |
Oct 13, 2011 | 5.726 | 5.737 | 5.667 | 5.737 | 17,200 | -0.03(-0.52%) |
Oct 12, 2011 | 5.758 | 5.785 | 5.726 | 5.767 | 14,797 | +0.04(+0.71%) |
Oct 11, 2011 | 5.667 | 5.732 | 5.667 | 5.726 | 12,971 | +0.06(+1.04%) |
Oct 10, 2011 | 5.619 | 5.685 | 5.619 | 5.667 | 19,246 | +0.11(+1.93%) |
Oct 07, 2011 | 5.608 | 5.619 | 5.544 | 5.560 | 29,425 | -0.03(-0.48%) |
Oct 06, 2011 | 5.517 | 5.587 | 5.506 | 5.587 | 75,005 | +0.10(+1.76%) |
Oct 05, 2011 | 5.335 | 5.490 | 5.335 | 5.490 | 34,448 | +0.14(+2.71%) |
Oct 04, 2011 | 5.324 | 5.346 | 5.158 | 5.346 | 117,537 | -0.05(-0.99%) |
Oct 03, 2011 | 5.463 | 5.490 | 5.346 | 5.399 | 58,433 | -0.14(-2.61%) |
Sep 30, 2011 | 5.565 | 5.614 | 5.533 | 5.544 | 19,846 | -0.05(-0.86%) |
Sep 29, 2011 | 5.657 | 5.678 | 5.522 | 5.592 | 22,909 | -0.01(-0.10%) |
Sep 28, 2011 | 5.694 | 5.732 | 5.597 | 5.598 | 29,839 | -0.10(-1.69%) |
Sep 27, 2011 | 5.657 | 5.758 | 5.657 | 5.694 | 56,249 | +0.12(+2.12%) |
Sep 26, 2011 | 5.581 | 5.587 | 5.522 | 5.576 | 149,056 | +0.04(+0.78%) |
Sep 23, 2011 | 5.469 | 5.571 | 5.469 | 5.533 | 42,241 | -0.02(-0.29%) |
Sep 22, 2011 | 5.651 | 5.651 | 5.472 | 5.549 | 36,498 | -0.19(-3.36%) |
Sep 21, 2011 | 5.855 | 5.855 | 5.715 | 5.742 | 29,112 | -0.13(-2.19%) |
Sep 20, 2011 | 5.871 | 5.914 | 5.844 | 5.871 | 41,000 | -0.00(-0.00%) |
Sep 19, 2011 | 5.844 | 5.878 | 5.807 | 5.871 | 14,667 | -0.06(-1.08%) |
Sep 16, 2011 | 5.908 | 5.946 | 5.882 | 5.935 | 43,013 | +0.04(+0.73%) |
Sep 15, 2011 | 5.860 | 5.892 | 5.844 | 5.892 | 35,950 | +0.09(+1.48%) |
Sep 14, 2011 | 5.780 | 5.833 | 5.732 | 5.807 | 23,298 | +0.04(+0.70%) |
Sep 13, 2011 | 5.680 | 5.774 | 5.680 | 5.766 | 50,784 | +0.07(+1.14%) |
Sep 12, 2011 | 5.633 | 5.701 | 5.591 | 5.701 | 19,936 | +0.02(+0.28%) |
Sep 09, 2011 | 5.785 | 5.785 | 5.643 | 5.685 | 34,570 | -0.14(-2.34%) |
Sep 08, 2011 | 5.848 | 5.900 | 5.821 | 5.821 | 41,365 | -0.03(-0.54%) |
Sep 07, 2011 | 5.806 | 5.874 | 5.806 | 5.853 | 39,376 | +0.08(+1.45%) |
Sep 06, 2011 | 5.738 | 5.779 | 5.696 | 5.769 | 32,221 | -0.08(-1.43%) |
Sep 02, 2011 | 5.905 | 5.905 | 5.816 | 5.853 | 22,250 | -0.12(-1.93%) |
Sep 01, 2011 | 6.036 | 6.036 | 5.968 | 5.968 | 36,163 | -0.04(-0.70%) |
Aug 31, 2011 | 6.015 | 6.052 | 5.994 | 6.010 | 26,920 | +0.01(+0.09%) |
Aug 30, 2011 | 5.989 | 6.020 | 5.937 | 6.005 | 57,695 | +0.03(+0.44%) |
Aug 29, 2011 | 5.910 | 5.978 | 5.910 | 5.978 | 27,619 | +0.11(+1.87%) |
Aug 26, 2011 | 5.722 | 5.874 | 5.664 | 5.868 | 42,757 | +0.07(+1.26%) |
Aug 25, 2011 | 5.837 | 5.853 | 5.769 | 5.795 | 17,090 | -0.04(-0.63%) |
Aug 24, 2011 | 5.774 | 5.837 | 5.753 | 5.832 | 39,808 | +0.06(+1.00%) |
Aug 23, 2011 | 5.628 | 5.774 | 5.628 | 5.774 | 22,376 | +0.12(+2.08%) |
Aug 22, 2011 | 5.753 | 5.753 | 5.628 | 5.657 | 17,707 | -0.04(-0.69%) |
Aug 19, 2011 | 5.680 | 5.790 | 5.659 | 5.696 | 19,539 | -0.07(-1.18%) |
Aug 18, 2011 | 5.806 | 5.806 | 5.683 | 5.764 | 48,549 | -0.19(-3.17%) |
Aug 17, 2011 | 5.916 | 5.994 | 5.903 | 5.952 | 33,781 | +0.04(+0.62%) |
Aug 16, 2011 | 5.895 | 5.931 | 5.874 | 5.916 | 38,987 | -0.02(-0.35%) |
Aug 15, 2011 | 5.842 | 5.940 | 5.842 | 5.937 | 39,625 | +0.10(+1.70%) |
Aug 12, 2011 | 5.811 | 5.884 | 5.795 | 5.837 | 46,274 | +0.05(+0.81%) |
Aug 11, 2011 | 5.533 | 5.816 | 5.533 | 5.790 | 70,879 | +0.22(+3.95%) |
Aug 10, 2011 | 5.643 | 5.659 | 5.528 | 5.570 | 68,247 | -0.13(-2.30%) |
Aug 09, 2011 | 5.858 | 5.706 | 5.450 | 5.701 | 76,402 | +0.24(+4.31%) |
Aug 08, 2011 | 5.858 | 5.931 | 5.450 | 5.465 | 123,496 | -0.55(-9.22%) |
Aug 05, 2011 | 6.062 | 6.067 | 5.900 | 6.020 | 147,767 | -0.03(-0.43%) |
Aug 04, 2011 | 6.209 | 6.209 | 6.020 | 6.046 | 57,924 | -0.19(-3.10%) |
Aug 03, 2011 | 6.209 | 6.266 | 6.146 | 6.240 | 49,674 | +0.05(+0.73%) |
Aug 02, 2011 | 6.230 | 6.297 | 6.195 | 6.195 | 49,092 | -0.11(-1.71%) |
Aug 01, 2011 | 6.382 | 6.382 | 6.277 | 6.303 | 24,983 | -0.02(-0.33%) |
Jul 29, 2011 | 6.319 | 6.334 | 6.282 | 6.324 | 52,385 | -0.02(-0.25%) |
Jul 28, 2011 | 6.376 | 6.382 | 6.334 | 6.340 | 21,568 | -0.03(-0.41%) |
Jul 27, 2011 | 6.423 | 6.460 | 6.350 | 6.366 | 15,805 | -0.09(-1.38%) |
Jul 26, 2011 | 6.397 | 6.518 | 6.397 | 6.455 | 62,089 | +0.02(+0.33%) |
Jul 25, 2011 | 6.423 | 6.451 | 6.423 | 6.434 | 13,562 | -0.04(-0.57%) |
Jul 22, 2011 | 6.481 | 6.481 | 6.465 | 6.471 | 11,621 | +0.01(+0.08%) |
Jul 21, 2011 | 6.450 | 6.491 | 6.450 | 6.465 | 20,513 | +0.04(+0.65%) |
Jul 20, 2011 | 6.455 | 6.455 | 6.413 | 6.423 | 52,513 | -0.01(-0.08%) |
Jul 19, 2011 | 6.366 | 6.429 | 6.366 | 6.429 | 93,345 | +0.08(+1.29%) |
Jul 18, 2011 | 6.355 | 6.376 | 6.329 | 6.347 | 60,158 | -0.04(-0.62%) |
Jul 15, 2011 | 6.418 | 6.434 | 6.361 | 6.387 | 58,788 | -0.01(-0.16%) |
Jul 14, 2011 | 6.434 | 6.476 | 6.387 | 6.397 | 30,454 | -0.05(-0.73%) |
Jul 13, 2011 | 6.418 | 6.471 | 6.413 | 6.444 | 32,047 | +0.03(+0.49%) |
Jul 12, 2011 | 6.418 | 6.441 | 6.402 | 6.413 | 11,436 | -0.02(-0.26%) |
Jul 11, 2011 | 6.444 | 6.444 | 6.413 | 6.430 | 12,185 | -0.07(-1.03%) |
Jul 08, 2011 | 6.434 | 6.528 | 6.434 | 6.497 | 15,741 | -0.04(-0.64%) |
Jul 07, 2011 | 6.518 | 6.554 | 6.518 | 6.539 | 23,495 | +0.04(+0.64%) |
Jul 06, 2011 | 6.497 | 6.539 | 6.491 | 6.497 | 19,193 | -0.03(-0.48%) |
Jul 05, 2011 | 6.523 | 6.565 | 6.512 | 6.528 | 22,580 | -0.01(-0.16%) |
Jul 01, 2011 | 6.455 | 6.539 | 6.455 | 6.539 | 28,651 | +0.05(+0.73%) |
Jun 30, 2011 | 6.518 | 6.518 | 6.460 | 6.491 | 33,382 | +0.03(+0.40%) |
Jun 29, 2011 | 6.413 | 6.486 | 6.413 | 6.465 | 23,384 | +0.05(+0.82%) |
Jun 28, 2011 | 6.418 | 6.460 | 6.402 | 6.413 | 30,393 | +0.03(+0.41%) |
Jun 27, 2011 | 6.324 | 6.413 | 6.303 | 6.387 | 36,840 | +0.09(+1.41%) |
Jun 24, 2011 | 6.329 | 6.376 | 6.298 | 6.298 | 16,509 | -0.06(-0.91%) |
Jun 23, 2011 | 6.313 | 6.355 | 6.277 | 6.355 | 43,900 | +0.01(+0.17%) |
Jun 22, 2011 | 6.309 | 6.376 | 6.309 | 6.345 | 13,289 | +0.02(+0.33%) |
Jun 21, 2011 | 6.324 | 6.355 | 6.313 | 6.324 | 16,496 | +0.00(+0.00%) |
Jun 20, 2011 | 6.293 | 6.324 | 6.293 | 6.324 | 15,780 | +0.02(+0.25%) |
Jun 17, 2011 | 6.303 | 6.345 | 6.293 | 6.308 | 5,837 | +0.02(+0.33%) |
Jun 16, 2011 | 6.303 | 6.303 | 6.282 | 6.287 | 46,286 | -0.02(-0.25%) |
Jun 15, 2011 | 6.334 | 6.350 | 6.282 | 6.303 | 73,120 | -0.02(-0.33%) |
Jun 14, 2011 | 6.303 | 6.339 | 6.298 | 6.324 | 15,659 | +0.05(+0.85%) |
Jun 13, 2011 | 6.288 | 6.288 | 6.252 | 6.271 | 26,658 | -0.03(-0.52%) |
Jun 10, 2011 | 6.319 | 6.319 | 6.275 | 6.303 | 43,211 | -0.03(-0.49%) |
Jun 09, 2011 | 6.309 | 6.355 | 6.298 | 6.334 | 45,446 | -0.01(-0.08%) |
Jun 08, 2011 | 6.309 | 6.339 | 6.309 | 6.339 | 18,274 | -0.01(-0.08%) |
Jun 07, 2011 | 6.319 | 6.437 | 6.319 | 6.344 | 68,824 | +0.05(+0.73%) |
Jun 06, 2011 | 6.396 | 6.396 | 6.298 | 6.298 | 19,513 | -0.08(-1.21%) |