Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.954 | 8.004 | 7.760 | 7.923 | 101,050 | -0.03(-0.32%) |
Feb 27, 2013 | 8.015 | 8.127 | 7.888 | 7.949 | 246,739 | -0.48(-5.68%) |
Feb 26, 2013 | 8.249 | 8.483 | 8.208 | 8.427 | 62,850 | +0.18(+2.22%) |
Feb 25, 2013 | 8.575 | 8.600 | 8.244 | 8.244 | 63,315 | -0.30(-3.51%) |
Feb 22, 2013 | 8.544 | 8.631 | 8.422 | 8.544 | 47,048 | +0.06(+0.72%) |
Feb 21, 2013 | 8.488 | 8.753 | 8.376 | 8.483 | 113,901 | -0.08(-0.89%) |
Feb 20, 2013 | 9.027 | 9.027 | 8.473 | 8.559 | 153,465 | -0.43(-4.76%) |
Feb 19, 2013 | 8.681 | 9.027 | 8.641 | 8.987 | 113,455 | +0.37(+4.25%) |
Feb 15, 2013 | 8.529 | 8.681 | 8.524 | 8.620 | 50,190 | +0.09(+1.01%) |
Feb 14, 2013 | 8.381 | 8.544 | 8.361 | 8.534 | 26,171 | +0.12(+1.39%) |
Feb 13, 2013 | 8.391 | 8.458 | 8.386 | 8.417 | 31,826 | +0.05(+0.61%) |
Feb 12, 2013 | 8.351 | 8.427 | 8.305 | 8.366 | 47,520 | +0.02(+0.24%) |
Feb 11, 2013 | 8.335 | 8.376 | 8.269 | 8.346 | 31,184 | -0.08(-0.91%) |
Feb 08, 2013 | 8.193 | 8.452 | 8.193 | 8.422 | 60,444 | +0.18(+2.22%) |
Feb 07, 2013 | 8.371 | 8.447 | 8.218 | 8.239 | 88,160 | -0.21(-2.47%) |
Feb 06, 2013 | 8.625 | 8.625 | 8.193 | 8.447 | 158,358 | -0.11(-1.31%) |
Feb 04, 2013 | 8.809 | 8.814 | 8.524 | 8.559 | 97,795 | -0.28(-3.22%) |
Feb 01, 2013 | 8.727 | 8.880 | 8.600 | 8.844 | 98,691 | +0.12(+1.34%) |
Jan 31, 2013 | 9.160 | 9.211 | 8.727 | 8.727 | 180,871 | -0.48(-5.20%) |
Jan 30, 2013 | 9.312 | 9.312 | 9.160 | 9.206 | 47,488 | -0.16(-1.68%) |
Jan 29, 2013 | 9.368 | 9.389 | 9.221 | 9.363 | 73,414 | +0.02(+0.16%) |
Jan 28, 2013 | 9.312 | 9.419 | 9.160 | 9.348 | 116,788 | +0.12(+1.32%) |
Jan 25, 2013 | 9.109 | 9.251 | 9.104 | 9.226 | 82,790 | +0.10(+1.06%) |
Jan 24, 2013 | 9.241 | 9.256 | 9.099 | 9.129 | 97,233 | -0.10(-1.05%) |
Jan 23, 2013 | 9.185 | 9.261 | 9.160 | 9.226 | 73,353 | +0.02(+0.17%) |
Jan 22, 2013 | 9.195 | 9.256 | 9.160 | 9.211 | 52,912 | +0.06(+0.61%) |
Jan 18, 2013 | 9.160 | 9.272 | 9.134 | 9.155 | 91,189 | +0.05(+0.56%) |
Jan 17, 2013 | 9.007 | 9.165 | 8.931 | 9.104 | 47,787 | +0.10(+1.13%) |
Jan 16, 2013 | 8.865 | 9.073 | 8.865 | 9.002 | 172,831 | +0.09(+1.03%) |
Jan 15, 2013 | 8.676 | 8.987 | 8.580 | 8.910 | 83,407 | +0.16(+1.86%) |
Jan 14, 2013 | 8.865 | 8.956 | 8.641 | 8.748 | 94,213 | -0.08(-0.87%) |
Jan 11, 2013 | 8.849 | 8.975 | 8.676 | 8.824 | 85,476 | -0.06(-0.63%) |
Jan 10, 2013 | 8.900 | 9.012 | 8.824 | 8.880 | 116,415 | +0.09(+1.04%) |
Jan 09, 2013 | 8.727 | 8.844 | 8.727 | 8.788 | 100,468 | +0.08(+0.88%) |
Jan 08, 2013 | 8.921 | 8.951 | 8.661 | 8.712 | 107,342 | -0.24(-2.67%) |
Jan 07, 2013 | 8.737 | 9.007 | 8.514 | 8.951 | 135,887 | +0.21(+2.39%) |
Jan 04, 2013 | 8.590 | 8.839 | 8.514 | 8.742 | 111,972 | +0.24(+2.87%) |
Jan 03, 2013 | 8.641 | 8.674 | 8.396 | 8.498 | 84,057 | -0.19(-2.22%) |
Jan 02, 2013 | 8.554 | 8.722 | 8.025 | 8.692 | 463,735 | +0.67(+8.31%) |
Dec 31, 2012 | 7.964 | 8.030 | 7.857 | 8.025 | 54,058 | +0.10(+1.28%) |
Dec 28, 2012 | 7.821 | 8.061 | 7.821 | 7.923 | 81,526 | +0.01(+0.13%) |
Dec 27, 2012 | 7.938 | 7.949 | 7.811 | 7.913 | 93,529 | +0.01(+0.13%) |
Dec 26, 2012 | 8.025 | 8.086 | 7.796 | 7.903 | 47,341 | -0.16(-1.96%) |
Dec 24, 2012 | 7.888 | 8.061 | 7.720 | 8.061 | 29,030 | +0.18(+2.26%) |
Dec 21, 2012 | 7.760 | 7.882 | 7.669 | 7.882 | 123,723 | +0.08(+1.04%) |
Dec 20, 2012 | 8.030 | 8.030 | 7.776 | 7.801 | 63,695 | -0.20(-2.48%) |
Dec 19, 2012 | 8.015 | 8.074 | 7.989 | 8.000 | 30,936 | -0.04(-0.51%) |
Dec 18, 2012 | 8.076 | 8.076 | 7.928 | 8.040 | 39,504 | -0.05(-0.57%) |
Dec 17, 2012 | 8.015 | 8.106 | 7.979 | 8.086 | 50,418 | +0.11(+1.34%) |
Dec 14, 2012 | 7.989 | 8.193 | 7.938 | 7.979 | 148,651 | -0.01(-0.06%) |
Dec 13, 2012 | 8.045 | 8.096 | 7.837 | 7.984 | 73,155 | -0.13(-1.57%) |
Dec 12, 2012 | 7.938 | 8.127 | 7.938 | 8.111 | 42,888 | +0.07(+0.89%) |
Dec 11, 2012 | 8.142 | 8.244 | 8.000 | 8.040 | 111,926 | -0.10(-1.25%) |
Dec 10, 2012 | 8.111 | 8.142 | 8.066 | 8.142 | 66,534 | +0.10(+1.27%) |
Dec 07, 2012 | 7.989 | 8.066 | 7.984 | 8.040 | 35,069 | +0.08(+0.96%) |
Dec 06, 2012 | 7.832 | 8.005 | 7.816 | 7.964 | 37,258 | +0.09(+1.10%) |
Dec 05, 2012 | 7.872 | 7.974 | 7.811 | 7.877 | 88,188 | +0.00(+0.00%) |
Dec 04, 2012 | 7.771 | 7.877 | 7.684 | 7.877 | 60,826 | +0.10(+1.24%) |
Nov 30, 2012 | 7.898 | 7.898 | 7.709 | 7.781 | 28,224 | -0.06(-0.78%) |
Nov 29, 2012 | 7.816 | 7.888 | 7.741 | 7.842 | 45,345 | +0.02(+0.26%) |
Nov 28, 2012 | 7.684 | 7.832 | 7.664 | 7.821 | 70,474 | +0.07(+0.85%) |
Nov 27, 2012 | 7.832 | 7.852 | 7.684 | 7.755 | 86,830 | -0.03(-0.39%) |
Nov 26, 2012 | 7.704 | 7.806 | 7.511 | 7.786 | 104,858 | +0.13(+1.66%) |
Nov 23, 2012 | 7.572 | 7.709 | 7.572 | 7.659 | 37,863 | +0.12(+1.62%) |
Nov 21, 2012 | 7.455 | 7.547 | 7.455 | 7.536 | 59,658 | +0.05(+0.68%) |
Nov 20, 2012 | 7.450 | 7.557 | 7.379 | 7.486 | 69,451 | +0.05(+0.68%) |
Nov 19, 2012 | 7.272 | 7.501 | 7.241 | 7.435 | 140,199 | +0.25(+3.54%) |
Nov 16, 2012 | 7.170 | 7.246 | 7.099 | 7.180 | 50,033 | -0.02(-0.21%) |
Nov 15, 2012 | 7.282 | 7.333 | 7.145 | 7.196 | 80,443 | -0.09(-1.26%) |
Nov 14, 2012 | 7.231 | 7.363 | 7.231 | 7.287 | 60,617 | +0.01(+0.14%) |
Nov 13, 2012 | 7.302 | 7.368 | 7.094 | 7.277 | 78,486 | -0.06(-0.76%) |
Nov 12, 2012 | 6.890 | 7.419 | 6.890 | 7.333 | 169,510 | +0.37(+5.34%) |
Nov 09, 2012 | 6.824 | 7.098 | 6.743 | 6.961 | 47,801 | +0.01(+0.15%) |
Nov 08, 2012 | 7.175 | 7.211 | 6.946 | 6.951 | 94,384 | -0.30(-4.14%) |
Nov 07, 2012 | 7.399 | 7.399 | 7.181 | 7.251 | 62,166 | -0.17(-2.33%) |
Nov 06, 2012 | 7.455 | 7.475 | 7.353 | 7.425 | 90,967 | -0.02(-0.21%) |
Nov 05, 2012 | 7.379 | 7.475 | 7.307 | 7.440 | 43,550 | +0.08(+1.11%) |
Nov 02, 2012 | 7.338 | 7.463 | 7.282 | 7.358 | 65,862 | +0.01(+0.14%) |
Nov 01, 2012 | 7.063 | 7.348 | 7.048 | 7.348 | 75,216 | +0.30(+4.18%) |
Oct 31, 2012 | 6.895 | 7.053 | 6.895 | 7.053 | 36,126 | +0.18(+2.59%) |
Oct 26, 2012 | 6.941 | 6.875 | 6.875 | 6.875 | 15,327 | -0.09(-1.31%) |
Oct 25, 2012 | 6.946 | 7.058 | 6.890 | 6.967 | 39,461 | +0.10(+1.41%) |
Oct 24, 2012 | 6.977 | 6.977 | 6.824 | 6.870 | 38,846 | -0.05(-0.66%) |
Oct 23, 2012 | 6.992 | 7.099 | 6.895 | 6.916 | 44,203 | +0.08(+1.19%) |
Oct 19, 2012 | 6.926 | 6.946 | 6.807 | 6.834 | 29,960 | -0.10(-1.40%) |
Oct 18, 2012 | 6.860 | 6.931 | 6.768 | 6.931 | 140,271 | +0.09(+1.34%) |
Oct 17, 2012 | 6.646 | 6.936 | 6.559 | 6.839 | 85,983 | +0.20(+2.99%) |
Oct 16, 2012 | 6.575 | 6.666 | 6.575 | 6.641 | 22,854 | +0.06(+0.85%) |
Oct 15, 2012 | 6.544 | 6.615 | 6.544 | 6.585 | 26,216 | -0.02(-0.23%) |
Oct 12, 2012 | 6.783 | 6.788 | 6.580 | 6.600 | 65,345 | -0.19(-2.77%) |
Oct 11, 2012 | 6.819 | 6.870 | 6.768 | 6.788 | 21,244 | -0.10(-1.40%) |
Oct 10, 2012 | 6.844 | 6.972 | 6.788 | 6.885 | 169,705 | -0.05(-0.73%) |
Oct 09, 2012 | 6.844 | 6.951 | 6.809 | 6.936 | 63,062 | +0.08(+1.11%) |
Oct 08, 2012 | 6.829 | 6.860 | 6.727 | 6.860 | 59,794 | +0.03(+0.45%) |
Oct 05, 2012 | 6.732 | 6.911 | 6.666 | 6.829 | 96,023 | +0.10(+1.44%) |
Oct 04, 2012 | 6.641 | 6.743 | 6.580 | 6.732 | 40,994 | +0.09(+1.38%) |
Oct 03, 2012 | 6.661 | 6.748 | 6.570 | 6.641 | 60,920 | +0.00(+0.00%) |
Oct 02, 2012 | 6.473 | 6.687 | 6.468 | 6.641 | 101,737 | +0.17(+2.59%) |
Oct 01, 2012 | 6.488 | 6.514 | 6.432 | 6.473 | 39,683 | -0.02(-0.24%) |
Sep 28, 2012 | 6.280 | 6.514 | 6.280 | 6.488 | 64,711 | +0.18(+2.82%) |
Sep 27, 2012 | 6.290 | 6.336 | 6.157 | 6.310 | 162,766 | -0.01(-0.16%) |
Sep 26, 2012 | 6.412 | 6.432 | 6.280 | 6.320 | 81,603 | -0.09(-1.43%) |
Sep 25, 2012 | 6.478 | 6.514 | 6.412 | 6.412 | 86,903 | -0.06(-0.87%) |
Sep 24, 2012 | 6.453 | 6.503 | 6.453 | 6.468 | 46,017 | -0.06(-0.86%) |
Sep 21, 2012 | 6.519 | 6.559 | 6.402 | 6.524 | 79,416 | +0.02(+0.23%) |
Sep 20, 2012 | 6.519 | 6.539 | 6.453 | 6.509 | 61,855 | -0.03(-0.47%) |
Sep 19, 2012 | 6.483 | 6.610 | 6.442 | 6.539 | 76,376 | +0.06(+0.86%) |
Sep 18, 2012 | 6.412 | 6.483 | 6.402 | 6.483 | 28,085 | +0.02(+0.24%) |
Sep 17, 2012 | 6.626 | 6.707 | 6.402 | 6.468 | 89,672 | -0.21(-3.20%) |
Sep 14, 2012 | 6.717 | 6.814 | 6.559 | 6.682 | 55,852 | +0.01(+0.15%) |
Sep 13, 2012 | 6.559 | 6.732 | 6.509 | 6.671 | 60,116 | +0.06(+0.92%) |
Sep 12, 2012 | 6.717 | 6.844 | 6.590 | 6.610 | 56,339 | -0.02(-0.23%) |
Sep 11, 2012 | 6.758 | 6.834 | 6.565 | 6.626 | 114,986 | -0.13(-1.96%) |
Sep 10, 2012 | 6.570 | 6.793 | 6.570 | 6.758 | 49,947 | +0.10(+1.45%) |
Sep 07, 2012 | 6.615 | 6.832 | 6.559 | 6.661 | 92,776 | +0.15(+2.27%) |
Sep 06, 2012 | 6.514 | 6.575 | 6.483 | 6.514 | 132,438 | -0.01(-0.08%) |
Sep 05, 2012 | 6.386 | 6.519 | 6.361 | 6.519 | 70,842 | +0.14(+2.23%) |
Sep 04, 2012 | 6.417 | 6.478 | 6.371 | 6.376 | 23,622 | -0.07(-1.10%) |
Aug 31, 2012 | 6.529 | 6.529 | 6.412 | 6.447 | 46,848 | -0.06(-0.94%) |
Aug 30, 2012 | 6.549 | 6.610 | 6.509 | 6.509 | 45,914 | -0.08(-1.24%) |
Aug 29, 2012 | 6.641 | 6.661 | 6.580 | 6.590 | 69,510 | -0.02(-0.31%) |
Aug 27, 2012 | 6.671 | 6.793 | 6.524 | 6.610 | 105,609 | -0.08(-1.14%) |
Aug 24, 2012 | 6.549 | 6.773 | 6.524 | 6.687 | 124,700 | +0.12(+1.86%) |
Aug 23, 2012 | 6.626 | 6.646 | 6.514 | 6.565 | 146,571 | -0.09(-1.30%) |
Aug 22, 2012 | 6.702 | 6.702 | 6.615 | 6.651 | 30,325 | -0.06(-0.83%) |
Aug 21, 2012 | 6.682 | 6.732 | 6.636 | 6.707 | 62,675 | +0.06(+0.92%) |
Aug 20, 2012 | 6.615 | 6.671 | 6.549 | 6.646 | 89,516 | +0.05(+0.69%) |
Aug 17, 2012 | 6.641 | 6.689 | 6.550 | 6.600 | 86,109 | -0.06(-0.92%) |
Aug 16, 2012 | 6.620 | 6.715 | 6.575 | 6.661 | 65,907 | +0.04(+0.54%) |
Aug 15, 2012 | 6.585 | 6.687 | 6.524 | 6.626 | 91,666 | +0.05(+0.77%) |
Aug 14, 2012 | 6.636 | 6.636 | 6.514 | 6.575 | 55,021 | -0.06(-0.92%) |
Aug 13, 2012 | 6.631 | 6.682 | 6.402 | 6.636 | 79,441 | -0.02(-0.23%) |
Aug 10, 2012 | 6.620 | 6.697 | 6.376 | 6.651 | 162,841 | -0.37(-5.22%) |
Aug 09, 2012 | 6.870 | 7.022 | 6.804 | 7.017 | 144,911 | +0.12(+1.70%) |
Aug 08, 2012 | 7.007 | 7.017 | 6.865 | 6.900 | 59,751 | -0.11(-1.53%) |
Aug 07, 2012 | 6.809 | 7.048 | 6.732 | 7.007 | 228,990 | +0.23(+3.38%) |
Aug 06, 2012 | 6.692 | 6.778 | 6.549 | 6.778 | 182,547 | +0.09(+1.29%) |
Aug 03, 2012 | 6.661 | 6.768 | 6.631 | 6.692 | 151,704 | +0.13(+2.02%) |
Aug 02, 2012 | 6.437 | 6.626 | 6.437 | 6.559 | 73,856 | +0.07(+1.02%) |
Aug 01, 2012 | 6.483 | 6.559 | 6.437 | 6.493 | 153,084 | +0.01(+0.16%) |
Jul 31, 2012 | 6.447 | 6.503 | 6.320 | 6.483 | 261,507 | +0.04(+0.63%) |
Jul 30, 2012 | 6.483 | 6.488 | 6.384 | 6.442 | 62,229 | -0.06(-0.86%) |
Jul 27, 2012 | 6.412 | 6.503 | 6.361 | 6.498 | 70,805 | +0.11(+1.67%) |
Jul 26, 2012 | 6.417 | 6.427 | 6.249 | 6.391 | 122,976 | +0.09(+1.37%) |
Jul 25, 2012 | 6.259 | 6.366 | 6.239 | 6.305 | 118,659 | +0.05(+0.73%) |
Jul 24, 2012 | 6.381 | 6.412 | 6.213 | 6.259 | 77,861 | -0.13(-1.99%) |
Jul 23, 2012 | 6.376 | 6.473 | 6.274 | 6.386 | 58,361 | -0.06(-0.87%) |
Jul 20, 2012 | 6.473 | 6.539 | 6.376 | 6.442 | 43,413 | -0.07(-1.09%) |
Jul 19, 2012 | 6.610 | 6.666 | 6.463 | 6.514 | 286,594 | -0.07(-1.01%) |
Jul 18, 2012 | 6.488 | 6.610 | 6.488 | 6.580 | 32,007 | +0.08(+1.25%) |
Jul 17, 2012 | 6.651 | 6.651 | 6.493 | 6.498 | 62,687 | -0.12(-1.84%) |
Jul 16, 2012 | 6.524 | 6.722 | 6.463 | 6.620 | 121,954 | +0.05(+0.77%) |
Jul 13, 2012 | 6.524 | 6.585 | 6.524 | 6.570 | 55,190 | +0.05(+0.70%) |
Jul 12, 2012 | 6.514 | 6.565 | 6.361 | 6.524 | 94,918 | -0.06(-0.85%) |
Jul 11, 2012 | 6.595 | 6.814 | 6.483 | 6.580 | 123,890 | -0.01(-0.15%) |
Jul 10, 2012 | 6.707 | 6.778 | 6.534 | 6.590 | 130,031 | -0.05(-0.69%) |
Jul 09, 2012 | 6.738 | 6.738 | 6.549 | 6.636 | 72,438 | -0.11(-1.58%) |
Jul 06, 2012 | 6.860 | 6.860 | 6.651 | 6.743 | 62,119 | -0.19(-2.79%) |
Jul 05, 2012 | 6.895 | 6.982 | 6.778 | 6.936 | 89,015 | -0.03(-0.44%) |
Jul 03, 2012 | 6.890 | 7.078 | 6.865 | 6.967 | 66,306 | +0.07(+1.03%) |
Jul 02, 2012 | 6.972 | 6.972 | 6.728 | 6.895 | 106,748 | -0.06(-0.88%) |
Jun 29, 2012 | 6.941 | 6.997 | 6.829 | 6.956 | 84,279 | +0.13(+1.94%) |
Jun 28, 2012 | 6.809 | 6.860 | 6.614 | 6.824 | 109,779 | -0.06(-0.81%) |
Jun 27, 2012 | 6.885 | 6.921 | 6.743 | 6.880 | 153,361 | -0.01(-0.07%) |
Jun 26, 2012 | 6.310 | 6.991 | 6.218 | 6.885 | 461,679 | +0.57(+9.02%) |
Jun 25, 2012 | 6.244 | 6.386 | 6.140 | 6.315 | 256,614 | +0.03(+0.53%) |
Jun 22, 2012 | 6.348 | 6.410 | 6.234 | 6.282 | 89,658 | -0.03(-0.45%) |
Jun 21, 2012 | 6.491 | 6.495 | 6.168 | 6.310 | 218,177 | -0.21(-3.27%) |
Jun 20, 2012 | 6.548 | 6.590 | 6.372 | 6.524 | 102,624 | -0.02(-0.29%) |
Jun 19, 2012 | 6.168 | 6.617 | 6.149 | 6.543 | 217,060 | +0.38(+6.16%) |
Jun 18, 2012 | 6.230 | 6.230 | 6.068 | 6.163 | 99,661 | -0.08(-1.29%) |
Jun 15, 2012 | 5.793 | 6.263 | 5.765 | 6.244 | 419,424 | +0.49(+8.58%) |
Jun 14, 2012 | 5.826 | 5.855 | 5.684 | 5.751 | 127,838 | -0.06(-0.98%) |
Jun 13, 2012 | 5.826 | 5.869 | 5.765 | 5.807 | 49,400 | -0.04(-0.73%) |
Jun 12, 2012 | 5.774 | 5.879 | 5.736 | 5.850 | 57,717 | +0.07(+1.23%) |
Jun 11, 2012 | 5.978 | 5.978 | 5.765 | 5.779 | 151,723 | -0.10(-1.77%) |
Jun 08, 2012 | 5.822 | 5.893 | 5.736 | 5.883 | 104,154 | +0.02(+0.40%) |
Jun 07, 2012 | 5.988 | 6.016 | 5.818 | 5.860 | 92,912 | -0.03(-0.56%) |
Jun 06, 2012 | 5.793 | 5.902 | 5.793 | 5.893 | 98,194 | +0.19(+3.24%) |
Jun 05, 2012 | 5.788 | 5.831 | 5.646 | 5.708 | 148,309 | -0.08(-1.39%) |
Jun 04, 2012 | 5.883 | 6.016 | 5.770 | 5.788 | 118,067 | -0.11(-1.85%) |
Jun 01, 2012 | 5.798 | 5.955 | 5.798 | 5.898 | 183,677 | +0.00(+0.08%) |
May 31, 2012 | 5.917 | 5.940 | 5.794 | 5.893 | 83,535 | -0.05(-0.80%) |
May 30, 2012 | 5.983 | 5.988 | 5.931 | 5.940 | 44,504 | -0.15(-2.49%) |
May 29, 2012 | 5.926 | 6.149 | 5.893 | 6.092 | 91,283 | +0.19(+3.30%) |
May 25, 2012 | 5.912 | 5.921 | 5.836 | 5.898 | 26,868 | -0.02(-0.32%) |
May 24, 2012 | 5.902 | 5.921 | 5.812 | 5.917 | 81,183 | +0.02(+0.32%) |
May 23, 2012 | 5.765 | 5.912 | 5.694 | 5.898 | 82,646 | +0.07(+1.22%) |
May 22, 2012 | 6.016 | 6.016 | 5.803 | 5.826 | 196,848 | -0.15(-2.54%) |
May 21, 2012 | 5.907 | 6.040 | 5.879 | 5.978 | 97,857 | +0.06(+0.96%) |
May 18, 2012 | 5.727 | 6.258 | 5.670 | 5.921 | 322,502 | +0.22(+3.83%) |
May 17, 2012 | 5.694 | 5.729 | 5.551 | 5.703 | 337,049 | -0.01(-0.17%) |
May 16, 2012 | 5.909 | 5.931 | 5.637 | 5.713 | 154,111 | -0.17(-2.82%) |
May 15, 2012 | 6.429 | 6.472 | 5.770 | 5.879 | 257,267 | -0.55(-8.56%) |
May 14, 2012 | 6.728 | 6.728 | 6.216 | 6.429 | 137,362 | +0.11(+1.80%) |
May 11, 2012 | 6.306 | 6.439 | 6.270 | 6.315 | 126,719 | -0.07(-1.11%) |
May 10, 2012 | 6.439 | 6.439 | 6.302 | 6.386 | 167,151 | +0.03(+0.52%) |
May 09, 2012 | 6.372 | 6.386 | 6.306 | 6.353 | 120,781 | -0.12(-1.83%) |
May 08, 2012 | 6.476 | 6.500 | 6.405 | 6.472 | 96,706 | -0.05(-0.73%) |
May 07, 2012 | 6.543 | 6.552 | 6.497 | 6.519 | 77,257 | -0.05(-0.72%) |
May 04, 2012 | 6.590 | 6.590 | 6.514 | 6.567 | 124,305 | -0.08(-1.14%) |
May 03, 2012 | 6.657 | 6.704 | 6.600 | 6.643 | 173,957 | -0.03(-0.43%) |
May 02, 2012 | 6.671 | 6.718 | 6.647 | 6.671 | 68,700 | -0.05(-0.78%) |
May 01, 2012 | 6.709 | 6.832 | 6.690 | 6.723 | 77,883 | +0.00(+0.00%) |
Apr 30, 2012 | 6.794 | 6.794 | 6.657 | 6.723 | 79,398 | -0.07(-0.98%) |
Apr 27, 2012 | 6.799 | 6.828 | 6.756 | 6.790 | 72,951 | +0.00(+0.07%) |
Apr 26, 2012 | 6.723 | 6.828 | 6.723 | 6.785 | 54,130 | +0.06(+0.92%) |
Apr 25, 2012 | 6.832 | 6.832 | 6.718 | 6.723 | 88,606 | -0.05(-0.70%) |
Apr 24, 2012 | 6.832 | 6.832 | 6.737 | 6.771 | 85,554 | -0.06(-0.90%) |
Apr 23, 2012 | 6.856 | 6.894 | 6.761 | 6.832 | 95,469 | -0.12(-1.71%) |
Apr 20, 2012 | 6.908 | 6.998 | 6.904 | 6.951 | 56,834 | +0.07(+1.03%) |
Apr 19, 2012 | 6.899 | 6.956 | 6.804 | 6.880 | 112,960 | -0.01(-0.14%) |
Apr 18, 2012 | 6.908 | 6.937 | 6.857 | 6.889 | 78,397 | -0.07(-1.02%) |
Apr 17, 2012 | 6.908 | 7.046 | 6.870 | 6.960 | 97,068 | +0.11(+1.59%) |
Apr 16, 2012 | 6.946 | 7.145 | 6.842 | 6.851 | 130,984 | -0.03(-0.41%) |
Apr 13, 2012 | 6.951 | 6.951 | 6.823 | 6.880 | 75,176 | -0.08(-1.09%) |
Apr 12, 2012 | 6.889 | 7.045 | 6.847 | 6.956 | 293,676 | +0.10(+1.52%) |
Apr 11, 2012 | 7.003 | 7.041 | 6.804 | 6.851 | 177,171 | -0.04(-0.55%) |
Apr 10, 2012 | 7.099 | 7.122 | 6.856 | 6.889 | 320,034 | -0.23(-3.26%) |
Apr 09, 2012 | 7.122 | 7.169 | 7.027 | 7.122 | 202,652 | -0.09(-1.31%) |
Apr 05, 2012 | 7.221 | 7.316 | 7.191 | 7.217 | 81,794 | -0.07(-0.91%) |
Apr 04, 2012 | 7.359 | 7.359 | 7.219 | 7.283 | 124,132 | -0.18(-2.35%) |
Apr 03, 2012 | 7.558 | 7.572 | 7.402 | 7.459 | 85,175 | -0.09(-1.19%) |
Apr 02, 2012 | 7.525 | 7.568 | 7.421 | 7.549 | 82,496 | +0.02(+0.25%) |
Mar 30, 2012 | 7.487 | 7.549 | 7.435 | 7.530 | 107,708 | +0.10(+1.41%) |
Mar 29, 2012 | 7.364 | 7.449 | 7.340 | 7.425 | 133,990 | +0.00(+0.06%) |
Mar 28, 2012 | 7.739 | 7.762 | 7.364 | 7.421 | 322,479 | -0.32(-4.11%) |
Mar 27, 2012 | 8.033 | 8.033 | 7.715 | 7.739 | 259,099 | -0.25(-3.09%) |
Mar 26, 2012 | 8.137 | 8.303 | 7.976 | 7.985 | 122,248 | -0.04(-0.47%) |
Mar 23, 2012 | 7.933 | 8.028 | 7.852 | 8.023 | 129,380 | +0.09(+1.14%) |
Mar 22, 2012 | 7.890 | 7.947 | 7.777 | 7.933 | 188,478 | -0.07(-0.83%) |
Mar 21, 2012 | 8.028 | 8.028 | 7.895 | 8.000 | 124,480 | -0.01(-0.12%) |
Mar 20, 2012 | 8.170 | 8.170 | 7.947 | 8.009 | 188,438 | -0.27(-3.27%) |
Mar 19, 2012 | 8.294 | 8.408 | 8.214 | 8.279 | 162,000 | +0.00(+0.00%) |
Mar 16, 2012 | 8.431 | 8.498 | 8.275 | 8.279 | 226,203 | -0.19(-2.30%) |
Mar 15, 2012 | 8.170 | 8.787 | 8.161 | 8.474 | 455,100 | +0.30(+3.72%) |
Mar 14, 2012 | 8.161 | 8.232 | 8.085 | 8.170 | 291,350 | +0.03(+0.41%) |
Mar 13, 2012 | 7.762 | 8.151 | 7.762 | 8.137 | 292,521 | +0.43(+5.54%) |
Mar 12, 2012 | 7.568 | 7.762 | 7.535 | 7.710 | 197,708 | +0.15(+1.94%) |
Mar 09, 2012 | 7.501 | 7.615 | 7.501 | 7.563 | 105,436 | +0.11(+1.46%) |
Mar 08, 2012 | 7.288 | 7.511 | 7.278 | 7.454 | 161,235 | +0.24(+3.36%) |
Mar 07, 2012 | 7.093 | 7.234 | 7.093 | 7.212 | 97,330 | +0.11(+1.60%) |
Mar 06, 2012 | 7.259 | 7.259 | 7.046 | 7.098 | 290,405 | -0.35(-4.71%) |
Mar 05, 2012 | 7.739 | 7.739 | 7.298 | 7.449 | 250,904 | -0.30(-3.92%) |
Mar 02, 2012 | 7.819 | 7.876 | 7.724 | 7.753 | 122,265 | -0.09(-1.09%) |