Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.721 | 8.860 | 8.617 | 8.826 | 619,885 | +0.10(+1.20%) |
Mar 27, 2013 | 8.556 | 8.739 | 8.496 | 8.721 | 580,894 | +0.11(+1.31%) |
Mar 26, 2013 | 8.695 | 8.765 | 8.556 | 8.609 | 530,925 | -0.02(-0.20%) |
Mar 25, 2013 | 8.687 | 8.904 | 8.548 | 8.626 | 1,710,950 | +0.03(+0.30%) |
Mar 22, 2013 | 8.878 | 8.982 | 8.574 | 8.600 | 889,250 | -0.27(-3.04%) |
Mar 21, 2013 | 8.782 | 9.034 | 8.756 | 8.869 | 776,414 | +0.00(+0.00%) |
Mar 20, 2013 | 9.034 | 9.208 | 8.860 | 8.869 | 949,505 | -0.08(-0.87%) |
Mar 19, 2013 | 9.208 | 9.373 | 8.817 | 8.947 | 1,149,177 | -0.23(-2.46%) |
Mar 18, 2013 | 9.225 | 9.312 | 9.095 | 9.173 | 760,602 | -0.24(-2.58%) |
Mar 15, 2013 | 9.060 | 9.425 | 8.956 | 9.416 | 1,711,061 | +0.34(+3.73%) |
Mar 14, 2013 | 9.121 | 9.130 | 8.939 | 9.078 | 964,076 | -0.03(-0.29%) |
Mar 13, 2013 | 9.060 | 9.117 | 8.795 | 9.104 | 1,079,070 | +0.01(+0.10%) |
Mar 12, 2013 | 9.199 | 9.225 | 8.873 | 9.095 | 2,304,885 | +0.04(+0.48%) |
Mar 11, 2013 | 8.852 | 9.130 | 8.850 | 9.052 | 2,592,478 | +0.17(+1.86%) |
Mar 08, 2013 | 8.391 | 8.965 | 8.331 | 8.886 | 3,366,683 | +0.63(+7.57%) |
Mar 07, 2013 | 8.087 | 8.313 | 8.087 | 8.261 | 1,233,015 | +0.19(+2.37%) |
Mar 06, 2013 | 8.235 | 8.261 | 8.044 | 8.070 | 957,184 | -0.10(-1.17%) |
Mar 05, 2013 | 8.027 | 8.270 | 8.009 | 8.165 | 1,066,415 | +0.23(+2.84%) |
Mar 04, 2013 | 8.105 | 8.131 | 7.835 | 7.940 | 1,521,622 | -0.23(-2.77%) |
Mar 01, 2013 | 8.209 | 8.244 | 7.992 | 8.165 | 829,074 | -0.12(-1.47%) |
Feb 28, 2013 | 8.391 | 8.400 | 8.235 | 8.287 | 450,192 | -0.05(-0.62%) |
Feb 27, 2013 | 8.183 | 8.426 | 8.157 | 8.339 | 794,599 | +0.17(+2.13%) |
Feb 26, 2013 | 8.122 | 8.209 | 8.027 | 8.165 | 1,187,540 | +0.08(+0.97%) |
Feb 25, 2013 | 8.478 | 8.609 | 8.053 | 8.087 | 1,076,535 | -0.31(-3.72%) |
Feb 22, 2013 | 8.235 | 8.405 | 8.209 | 8.400 | 787,928 | +0.25(+3.09%) |
Feb 21, 2013 | 8.331 | 8.331 | 8.018 | 8.148 | 1,678,158 | -0.20(-2.39%) |
Feb 20, 2013 | 8.965 | 9.078 | 8.331 | 8.348 | 1,346,121 | -0.63(-7.06%) |
Feb 19, 2013 | 9.104 | 9.138 | 8.921 | 8.982 | 773,138 | -0.11(-1.24%) |
Feb 15, 2013 | 9.034 | 9.234 | 8.947 | 9.095 | 1,478,850 | +0.10(+1.16%) |
Feb 14, 2013 | 8.895 | 9.104 | 8.826 | 8.991 | 1,055,961 | +0.03(+0.39%) |
Feb 13, 2013 | 8.791 | 8.991 | 8.791 | 8.956 | 2,085,439 | +0.18(+2.08%) |
Feb 12, 2013 | 8.513 | 8.904 | 8.487 | 8.774 | 1,510,898 | +0.30(+3.59%) |
Feb 11, 2013 | 8.443 | 8.522 | 8.209 | 8.470 | 1,656,039 | +0.03(+0.31%) |
Feb 08, 2013 | 8.496 | 8.600 | 8.357 | 8.443 | 1,482,558 | -0.04(-0.51%) |
Feb 07, 2013 | 8.791 | 8.834 | 8.192 | 8.487 | 3,133,878 | -0.29(-3.27%) |
Feb 06, 2013 | 9.182 | 9.295 | 8.600 | 8.774 | 3,738,732 | -0.32(-3.53%) |
Feb 04, 2013 | 9.104 | 9.234 | 8.921 | 9.095 | 1,193,551 | -0.15(-1.60%) |
Feb 01, 2013 | 9.104 | 9.434 | 9.043 | 9.243 | 1,102,367 | +0.25(+2.80%) |
Jan 31, 2013 | 9.182 | 9.260 | 8.921 | 8.991 | 1,340,796 | -0.23(-2.45%) |
Jan 30, 2013 | 9.217 | 9.338 | 9.104 | 9.217 | 1,474,177 | -0.03(-0.28%) |
Jan 29, 2013 | 9.303 | 9.356 | 9.105 | 9.243 | 1,694,941 | -0.09(-0.93%) |
Jan 28, 2013 | 9.486 | 9.555 | 9.147 | 9.329 | 3,040,747 | +0.22(+2.38%) |
Jan 25, 2013 | 8.695 | 9.191 | 8.539 | 9.112 | 2,074,889 | +0.50(+5.75%) |
Jan 24, 2013 | 8.252 | 8.730 | 8.252 | 8.617 | 2,340,612 | +0.36(+4.42%) |
Jan 23, 2013 | 8.322 | 8.391 | 8.252 | 8.252 | 397,975 | -0.10(-1.25%) |
Jan 22, 2013 | 8.461 | 8.478 | 8.296 | 8.357 | 385,105 | -0.09(-1.03%) |
Jan 18, 2013 | 8.296 | 8.470 | 8.252 | 8.443 | 641,592 | +0.11(+1.36%) |
Jan 17, 2013 | 8.261 | 8.374 | 8.226 | 8.331 | 882,811 | +0.11(+1.37%) |
Jan 16, 2013 | 8.122 | 8.226 | 8.096 | 8.218 | 797,955 | +0.06(+0.75%) |
Jan 15, 2013 | 8.122 | 8.261 | 8.105 | 8.157 | 458,532 | -0.08(-0.95%) |
Jan 14, 2013 | 8.244 | 8.313 | 8.122 | 8.235 | 477,218 | -0.03(-0.42%) |
Jan 11, 2013 | 8.383 | 8.383 | 8.087 | 8.270 | 930,845 | -0.17(-2.06%) |
Jan 10, 2013 | 8.313 | 8.470 | 8.061 | 8.443 | 1,051,660 | +0.22(+2.64%) |
Jan 09, 2013 | 8.226 | 8.287 | 8.166 | 8.226 | 505,474 | +0.02(+0.21%) |
Jan 08, 2013 | 8.287 | 8.331 | 8.079 | 8.209 | 581,705 | -0.10(-1.25%) |
Jan 07, 2013 | 8.348 | 8.439 | 8.183 | 8.313 | 763,851 | -0.09(-1.03%) |
Jan 04, 2013 | 8.504 | 8.582 | 8.391 | 8.400 | 1,072,205 | -0.06(-0.72%) |
Jan 03, 2013 | 8.478 | 8.548 | 8.348 | 8.461 | 1,366,175 | +0.01(+0.10%) |
Jan 02, 2013 | 8.226 | 8.478 | 7.792 | 8.452 | 2,513,216 | +0.66(+8.47%) |
Dec 31, 2012 | 7.888 | 7.966 | 7.601 | 7.792 | 1,406,579 | -0.13(-1.64%) |
Dec 28, 2012 | 7.888 | 8.053 | 7.888 | 7.922 | 640,133 | -0.06(-0.76%) |
Dec 27, 2012 | 7.974 | 8.113 | 7.792 | 7.983 | 732,615 | +0.00(+0.00%) |
Dec 26, 2012 | 7.992 | 8.079 | 7.953 | 7.983 | 429,285 | +0.01(+0.11%) |
Dec 24, 2012 | 7.905 | 7.992 | 7.835 | 7.974 | 159,229 | +0.02(+0.22%) |
Dec 21, 2012 | 7.809 | 7.983 | 7.740 | 7.957 | 1,206,023 | -0.11(-1.40%) |
Dec 20, 2012 | 7.835 | 8.079 | 7.701 | 8.070 | 1,382,197 | +0.19(+2.43%) |
Dec 19, 2012 | 8.096 | 8.157 | 7.837 | 7.879 | 1,167,923 | -0.21(-2.58%) |
Dec 18, 2012 | 7.844 | 8.174 | 7.775 | 8.087 | 3,239,361 | +0.30(+3.79%) |
Dec 17, 2012 | 7.453 | 7.809 | 7.418 | 7.792 | 1,305,803 | +0.43(+5.78%) |
Dec 14, 2012 | 7.271 | 7.471 | 7.271 | 7.366 | 687,768 | +0.18(+2.54%) |
Dec 13, 2012 | 7.340 | 7.384 | 7.097 | 7.184 | 640,238 | -0.17(-2.25%) |
Dec 12, 2012 | 7.418 | 7.462 | 7.253 | 7.349 | 811,824 | -0.03(-0.35%) |
Dec 11, 2012 | 7.592 | 7.592 | 7.271 | 7.375 | 911,677 | -0.17(-2.30%) |
Dec 10, 2012 | 7.453 | 7.549 | 7.401 | 7.549 | 471,870 | +0.10(+1.28%) |
Dec 07, 2012 | 7.418 | 7.479 | 7.306 | 7.453 | 804,207 | +0.11(+1.54%) |
Dec 06, 2012 | 7.384 | 7.471 | 7.253 | 7.340 | 1,184,368 | -0.11(-1.52%) |
Dec 05, 2012 | 7.740 | 7.801 | 7.392 | 7.453 | 945,454 | -0.24(-3.16%) |
Dec 04, 2012 | 7.375 | 7.696 | 7.297 | 7.696 | 1,316,463 | +0.67(+9.52%) |
Nov 30, 2012 | 7.114 | 7.149 | 6.961 | 7.028 | 783,711 | -0.10(-1.46%) |
Nov 29, 2012 | 7.036 | 7.184 | 7.001 | 7.132 | 803,914 | +0.18(+2.62%) |
Nov 28, 2012 | 6.767 | 6.975 | 6.680 | 6.949 | 604,839 | +0.14(+2.04%) |
Nov 27, 2012 | 6.984 | 7.053 | 6.793 | 6.810 | 784,915 | -0.21(-2.97%) |
Nov 26, 2012 | 7.062 | 7.088 | 6.862 | 7.019 | 724,604 | -0.10(-1.34%) |
Nov 23, 2012 | 7.097 | 7.193 | 7.054 | 7.114 | 302,665 | +0.10(+1.36%) |
Nov 21, 2012 | 6.550 | 7.253 | 6.506 | 7.019 | 2,838,226 | +0.59(+9.19%) |
Nov 20, 2012 | 6.315 | 6.446 | 6.237 | 6.428 | 644,925 | +0.12(+1.93%) |
Nov 19, 2012 | 6.385 | 6.428 | 6.228 | 6.307 | 652,328 | +0.06(+0.97%) |
Nov 16, 2012 | 6.194 | 6.259 | 6.029 | 6.246 | 721,142 | +0.03(+0.42%) |
Nov 15, 2012 | 6.263 | 6.341 | 6.168 | 6.220 | 552,379 | -0.05(-0.83%) |
Nov 14, 2012 | 6.498 | 6.498 | 6.254 | 6.272 | 515,283 | -0.18(-2.83%) |
Nov 13, 2012 | 6.341 | 6.558 | 6.254 | 6.454 | 774,524 | +0.02(+0.27%) |
Nov 12, 2012 | 6.402 | 6.689 | 6.385 | 6.437 | 693,816 | +0.06(+0.95%) |
Nov 09, 2012 | 6.280 | 6.532 | 6.246 | 6.376 | 731,354 | +0.03(+0.55%) |
Nov 08, 2012 | 6.385 | 6.498 | 6.272 | 6.341 | 758,389 | -0.04(-0.68%) |
Nov 07, 2012 | 6.393 | 6.463 | 6.211 | 6.385 | 1,301,021 | -0.26(-3.92%) |
Nov 06, 2012 | 6.663 | 6.741 | 6.558 | 6.645 | 630,202 | +0.02(+0.26%) |
Nov 05, 2012 | 6.402 | 6.767 | 6.402 | 6.628 | 1,308,124 | +0.23(+3.67%) |
Nov 02, 2012 | 6.810 | 6.915 | 6.324 | 6.393 | 2,212,380 | -0.37(-5.52%) |
Nov 01, 2012 | 5.864 | 6.871 | 5.777 | 6.767 | 4,959,555 | +1.29(+23.45%) |
Oct 31, 2012 | 5.533 | 5.577 | 5.377 | 5.481 | 964,181 | -0.04(-0.79%) |
Oct 26, 2012 | 5.473 | 5.525 | 5.525 | 5.525 | 666,652 | +0.07(+1.27%) |
Oct 25, 2012 | 5.559 | 5.620 | 5.386 | 5.455 | 932,107 | -0.02(-0.32%) |
Oct 24, 2012 | 5.698 | 5.698 | 5.455 | 5.473 | 660,428 | -0.17(-3.08%) |
Oct 23, 2012 | 5.568 | 5.672 | 5.464 | 5.646 | 653,542 | +0.03(+0.62%) |
Oct 19, 2012 | 5.759 | 5.759 | 5.551 | 5.612 | 535,190 | -0.20(-3.44%) |
Oct 18, 2012 | 5.864 | 5.924 | 5.794 | 5.811 | 513,439 | -0.05(-0.89%) |
Oct 17, 2012 | 5.837 | 5.881 | 5.733 | 5.864 | 691,801 | +0.04(+0.75%) |
Oct 16, 2012 | 5.733 | 5.881 | 5.690 | 5.820 | 803,697 | +0.12(+2.13%) |
Oct 15, 2012 | 5.638 | 5.716 | 5.516 | 5.698 | 567,352 | +0.07(+1.23%) |
Oct 12, 2012 | 5.751 | 5.751 | 5.473 | 5.629 | 2,022,042 | -0.14(-2.41%) |
Oct 11, 2012 | 6.115 | 6.168 | 5.742 | 5.768 | 995,123 | -0.27(-4.46%) |
Oct 10, 2012 | 6.176 | 6.228 | 6.003 | 6.037 | 745,632 | -0.17(-2.66%) |
Oct 09, 2012 | 6.289 | 6.289 | 6.150 | 6.202 | 518,518 | -0.10(-1.52%) |
Oct 08, 2012 | 6.272 | 6.385 | 6.211 | 6.298 | 456,714 | -0.02(-0.28%) |
Oct 05, 2012 | 6.324 | 6.437 | 6.272 | 6.315 | 693,569 | -0.01(-0.14%) |
Oct 04, 2012 | 6.280 | 6.324 | 6.176 | 6.324 | 502,758 | +0.11(+1.82%) |
Oct 03, 2012 | 6.289 | 6.324 | 6.176 | 6.211 | 472,540 | -0.08(-1.24%) |
Oct 02, 2012 | 6.289 | 6.324 | 6.115 | 6.289 | 719,441 | +0.05(+0.84%) |
Oct 01, 2012 | 6.254 | 6.359 | 6.176 | 6.237 | 933,830 | +0.04(+0.70%) |
Sep 28, 2012 | 5.820 | 6.263 | 5.794 | 6.194 | 1,433,660 | +0.34(+5.79%) |
Sep 27, 2012 | 6.011 | 6.042 | 5.811 | 5.855 | 939,189 | -0.10(-1.75%) |
Sep 26, 2012 | 5.872 | 5.985 | 5.742 | 5.959 | 1,416,284 | +0.10(+1.63%) |
Sep 25, 2012 | 6.263 | 6.350 | 5.864 | 5.864 | 1,105,255 | -0.35(-5.59%) |
Sep 24, 2012 | 6.150 | 6.324 | 6.124 | 6.211 | 503,870 | +0.01(+0.14%) |
Sep 21, 2012 | 6.298 | 6.437 | 6.176 | 6.202 | 1,293,460 | +0.04(+0.71%) |
Sep 20, 2012 | 6.202 | 6.202 | 6.037 | 6.159 | 823,938 | -0.04(-0.70%) |
Sep 19, 2012 | 6.194 | 6.333 | 6.168 | 6.202 | 619,284 | +0.05(+0.85%) |
Sep 18, 2012 | 6.341 | 6.367 | 6.089 | 6.150 | 1,066,957 | -0.20(-3.15%) |
Sep 17, 2012 | 6.628 | 6.628 | 6.333 | 6.350 | 1,285,020 | -0.33(-4.94%) |
Sep 14, 2012 | 6.767 | 6.949 | 6.593 | 6.680 | 1,020,164 | -0.03(-0.39%) |
Sep 13, 2012 | 6.663 | 6.793 | 6.524 | 6.706 | 1,772,424 | +0.05(+0.78%) |
Sep 12, 2012 | 6.628 | 6.689 | 6.506 | 6.654 | 704,222 | +0.04(+0.66%) |
Sep 11, 2012 | 6.185 | 6.619 | 6.185 | 6.611 | 1,335,425 | +0.44(+7.18%) |
Sep 10, 2012 | 6.141 | 6.237 | 6.115 | 6.168 | 800,036 | +0.00(+0.00%) |
Sep 07, 2012 | 6.246 | 6.359 | 6.133 | 6.168 | 1,045,876 | -0.01(-0.14%) |
Sep 06, 2012 | 5.898 | 6.246 | 5.898 | 6.176 | 1,145,408 | +0.34(+5.80%) |
Sep 05, 2012 | 5.725 | 5.846 | 5.664 | 5.837 | 516,325 | +0.10(+1.66%) |
Sep 04, 2012 | 5.794 | 5.829 | 5.612 | 5.742 | 617,542 | -0.07(-1.20%) |
Aug 31, 2012 | 5.707 | 5.907 | 5.577 | 5.811 | 587,985 | +0.18(+3.24%) |
Aug 30, 2012 | 5.855 | 5.855 | 5.620 | 5.629 | 525,318 | -0.26(-4.42%) |
Aug 29, 2012 | 5.898 | 5.959 | 5.716 | 5.890 | 436,855 | +0.16(+2.73%) |
Aug 27, 2012 | 5.794 | 5.820 | 5.698 | 5.733 | 424,177 | -0.02(-0.30%) |
Aug 24, 2012 | 5.768 | 5.820 | 5.690 | 5.751 | 858,090 | -0.05(-0.90%) |
Aug 23, 2012 | 5.985 | 5.985 | 5.751 | 5.803 | 665,385 | -0.19(-3.19%) |
Aug 22, 2012 | 5.890 | 6.029 | 5.733 | 5.994 | 816,811 | +0.06(+1.02%) |
Aug 21, 2012 | 6.081 | 6.280 | 5.907 | 5.933 | 518,203 | -0.10(-1.73%) |
Aug 20, 2012 | 6.150 | 6.168 | 5.959 | 6.037 | 847,925 | -0.12(-1.97%) |
Aug 17, 2012 | 5.907 | 6.159 | 5.872 | 6.159 | 842,854 | +0.25(+4.26%) |
Aug 16, 2012 | 5.785 | 5.994 | 5.612 | 5.907 | 1,261,749 | +0.13(+2.26%) |
Aug 15, 2012 | 5.733 | 5.811 | 5.455 | 5.777 | 988,969 | +0.02(+0.30%) |
Aug 14, 2012 | 5.976 | 6.055 | 5.742 | 5.759 | 846,853 | -0.15(-2.50%) |
Aug 13, 2012 | 6.046 | 6.055 | 5.837 | 5.907 | 499,220 | -0.17(-2.72%) |
Aug 10, 2012 | 6.124 | 6.141 | 5.994 | 6.072 | 399,144 | -0.07(-1.13%) |
Aug 09, 2012 | 6.029 | 6.168 | 5.924 | 6.141 | 486,410 | +0.09(+1.43%) |
Aug 08, 2012 | 6.046 | 6.163 | 5.924 | 6.055 | 442,145 | -0.04(-0.71%) |
Aug 07, 2012 | 6.081 | 6.350 | 6.081 | 6.098 | 933,232 | +0.10(+1.74%) |
Aug 06, 2012 | 5.785 | 6.098 | 5.733 | 5.994 | 682,347 | +0.23(+4.07%) |
Aug 03, 2012 | 5.646 | 5.837 | 5.473 | 5.759 | 958,721 | +0.28(+5.07%) |
Aug 02, 2012 | 5.646 | 5.950 | 5.464 | 5.481 | 1,063,194 | -0.28(-4.83%) |
Aug 01, 2012 | 5.733 | 5.950 | 5.212 | 5.759 | 2,597,237 | -0.13(-2.21%) |
Jul 31, 2012 | 5.559 | 6.037 | 5.559 | 5.890 | 1,821,877 | +0.30(+5.28%) |
Jul 30, 2012 | 5.646 | 5.716 | 5.559 | 5.594 | 598,756 | -0.03(-0.62%) |
Jul 27, 2012 | 5.360 | 5.681 | 5.334 | 5.629 | 903,287 | +0.32(+6.06%) |
Jul 26, 2012 | 5.195 | 5.316 | 5.064 | 5.308 | 669,872 | +0.25(+4.98%) |
Jul 25, 2012 | 5.169 | 5.247 | 5.056 | 5.056 | 507,669 | -0.05(-1.02%) |
Jul 24, 2012 | 5.064 | 5.325 | 4.995 | 5.108 | 1,064,538 | +0.07(+1.38%) |
Jul 23, 2012 | 5.082 | 5.125 | 4.986 | 5.038 | 827,390 | -0.22(-4.13%) |
Jul 20, 2012 | 5.360 | 5.377 | 5.229 | 5.255 | 535,563 | -0.17(-3.04%) |
Jul 19, 2012 | 5.481 | 5.507 | 5.351 | 5.420 | 598,845 | -0.03(-0.48%) |
Jul 18, 2012 | 5.394 | 5.551 | 5.386 | 5.447 | 664,405 | +0.01(+0.16%) |
Jul 17, 2012 | 5.507 | 5.507 | 5.342 | 5.438 | 662,120 | -0.03(-0.63%) |
Jul 16, 2012 | 5.681 | 5.681 | 5.394 | 5.473 | 751,214 | -0.22(-3.82%) |
Jul 13, 2012 | 5.038 | 5.707 | 5.038 | 5.690 | 1,693,757 | +0.69(+13.91%) |
Jul 12, 2012 | 5.073 | 5.238 | 4.908 | 4.995 | 792,871 | -0.16(-3.04%) |
Jul 11, 2012 | 5.134 | 5.221 | 5.012 | 5.151 | 1,207,588 | +0.03(+0.68%) |
Jul 10, 2012 | 5.481 | 5.551 | 5.038 | 5.116 | 1,320,214 | -0.29(-5.31%) |
Jul 09, 2012 | 5.455 | 5.533 | 5.334 | 5.403 | 649,522 | -0.05(-0.96%) |
Jul 06, 2012 | 5.612 | 5.612 | 5.368 | 5.455 | 644,086 | -0.26(-4.56%) |
Jul 05, 2012 | 5.777 | 5.863 | 5.603 | 5.716 | 646,797 | -0.10(-1.79%) |
Jul 03, 2012 | 5.629 | 5.829 | 5.612 | 5.820 | 537,637 | +0.17(+2.92%) |
Jul 02, 2012 | 5.768 | 5.794 | 5.507 | 5.655 | 555,956 | -0.10(-1.66%) |
Jun 29, 2012 | 5.681 | 5.751 | 5.533 | 5.751 | 1,050,170 | +0.27(+4.91%) |
Jun 28, 2012 | 5.308 | 5.503 | 5.308 | 5.481 | 740,710 | +0.09(+1.61%) |
Jun 27, 2012 | 5.282 | 5.429 | 5.212 | 5.394 | 627,972 | +0.14(+2.64%) |
Jun 26, 2012 | 5.282 | 5.333 | 5.082 | 5.255 | 789,323 | +0.00(+0.00%) |
Jun 25, 2012 | 5.273 | 5.342 | 5.186 | 5.255 | 838,904 | -0.17(-3.04%) |
Jun 22, 2012 | 5.438 | 5.603 | 5.368 | 5.420 | 1,015,175 | +0.06(+1.13%) |
Jun 21, 2012 | 5.872 | 5.898 | 5.282 | 5.360 | 1,088,591 | -0.51(-8.73%) |
Jun 20, 2012 | 5.942 | 6.050 | 5.811 | 5.872 | 531,638 | -0.04(-0.73%) |
Jun 19, 2012 | 5.655 | 5.950 | 5.638 | 5.916 | 1,183,620 | +0.31(+5.58%) |
Jun 18, 2012 | 5.533 | 5.664 | 5.447 | 5.603 | 586,904 | -0.02(-0.31%) |
Jun 15, 2012 | 5.464 | 5.638 | 5.447 | 5.620 | 936,070 | +0.17(+3.19%) |
Jun 14, 2012 | 5.438 | 5.525 | 5.403 | 5.447 | 821,619 | +0.02(+0.32%) |
Jun 13, 2012 | 5.612 | 5.698 | 5.386 | 5.429 | 874,465 | -0.21(-3.70%) |
Jun 12, 2012 | 5.594 | 5.746 | 5.455 | 5.638 | 860,175 | +0.10(+1.72%) |
Jun 11, 2012 | 5.959 | 6.055 | 5.533 | 5.542 | 971,694 | -0.30(-5.06%) |
Jun 08, 2012 | 5.664 | 5.872 | 5.490 | 5.837 | 750,327 | +0.14(+2.44%) |
Jun 07, 2012 | 5.829 | 6.124 | 5.672 | 5.698 | 1,418,742 | +0.02(+0.31%) |
Jun 06, 2012 | 5.620 | 5.751 | 5.577 | 5.681 | 1,070,136 | +0.14(+2.51%) |
Jun 05, 2012 | 5.386 | 5.603 | 5.282 | 5.542 | 926,013 | +0.12(+2.24%) |
Jun 04, 2012 | 5.672 | 5.716 | 5.273 | 5.420 | 1,397,483 | -0.23(-4.00%) |
Jun 01, 2012 | 5.820 | 5.820 | 5.603 | 5.646 | 1,983,339 | -0.40(-6.61%) |
May 31, 2012 | 6.029 | 6.063 | 5.612 | 6.046 | 1,654,044 | +0.01(+0.14%) |
May 30, 2012 | 6.298 | 6.298 | 5.994 | 6.037 | 1,116,522 | -0.38(-5.95%) |
May 29, 2012 | 6.315 | 6.446 | 6.254 | 6.419 | 707,670 | +0.21(+3.36%) |
May 25, 2012 | 6.333 | 6.333 | 6.107 | 6.211 | 481,449 | -0.12(-1.92%) |
May 24, 2012 | 6.289 | 6.393 | 6.168 | 6.333 | 876,762 | +0.05(+0.83%) |
May 23, 2012 | 6.133 | 6.307 | 5.933 | 6.280 | 1,173,813 | +0.03(+0.56%) |
May 22, 2012 | 6.168 | 6.541 | 6.159 | 6.246 | 2,517,018 | +0.18(+3.01%) |
May 21, 2012 | 5.777 | 6.150 | 5.690 | 6.063 | 1,154,707 | +0.30(+5.12%) |
May 18, 2012 | 5.768 | 5.864 | 5.698 | 5.768 | 1,304,478 | +0.01(+0.15%) |
May 17, 2012 | 6.081 | 6.107 | 5.716 | 5.759 | 1,947,247 | -0.32(-5.29%) |
May 16, 2012 | 6.498 | 6.550 | 6.081 | 6.081 | 1,376,908 | -0.37(-5.79%) |
May 15, 2012 | 6.359 | 6.611 | 6.272 | 6.454 | 1,558,011 | +0.10(+1.64%) |
May 14, 2012 | 6.202 | 6.645 | 6.185 | 6.350 | 2,823,033 | +0.04(+0.69%) |
May 11, 2012 | 6.723 | 6.862 | 6.237 | 6.307 | 4,536,222 | -0.48(-7.04%) |
May 10, 2012 | 6.906 | 6.993 | 6.758 | 6.784 | 1,015,755 | -0.01(-0.13%) |
May 09, 2012 | 6.793 | 6.958 | 6.741 | 6.793 | 1,098,278 | -0.15(-2.13%) |
May 08, 2012 | 6.836 | 6.958 | 6.706 | 6.941 | 1,712,295 | +0.01(+0.13%) |
May 07, 2012 | 6.810 | 7.062 | 6.697 | 6.932 | 1,212,745 | +0.10(+1.53%) |
May 04, 2012 | 7.045 | 7.054 | 6.819 | 6.828 | 2,377,800 | -0.31(-4.38%) |
May 03, 2012 | 7.540 | 7.540 | 7.019 | 7.140 | 1,814,082 | -0.43(-5.73%) |
May 02, 2012 | 6.949 | 7.679 | 6.897 | 7.575 | 3,591,363 | +0.57(+8.19%) |
May 01, 2012 | 7.271 | 7.340 | 6.810 | 7.001 | 4,803,141 | -0.27(-3.70%) |
Apr 30, 2012 | 7.662 | 7.662 | 7.253 | 7.271 | 995,846 | -0.43(-5.53%) |
Apr 27, 2012 | 7.418 | 7.835 | 7.410 | 7.696 | 1,718,934 | +0.32(+4.36%) |
Apr 26, 2012 | 7.340 | 7.444 | 7.314 | 7.375 | 1,345,035 | -0.01(-0.12%) |
Apr 25, 2012 | 7.210 | 7.405 | 7.175 | 7.384 | 1,314,026 | +0.31(+4.42%) |
Apr 24, 2012 | 7.497 | 7.557 | 6.993 | 7.071 | 4,800,888 | -0.44(-5.90%) |
Apr 23, 2012 | 7.401 | 7.540 | 7.210 | 7.514 | 1,557,852 | -0.10(-1.37%) |
Apr 20, 2012 | 7.757 | 7.792 | 7.592 | 7.618 | 1,100,288 | -0.02(-0.23%) |
Apr 19, 2012 | 7.853 | 7.966 | 7.514 | 7.636 | 1,608,719 | -0.21(-2.66%) |
Apr 18, 2012 | 7.679 | 7.948 | 7.566 | 7.844 | 7,875,951 | +0.31(+4.15%) |
Apr 17, 2012 | 7.601 | 7.792 | 7.427 | 7.531 | 8,283,535 | -0.36(-4.62%) |
Apr 16, 2012 | 8.009 | 8.209 | 7.853 | 7.896 | 940,588 | -0.02(-0.22%) |
Apr 13, 2012 | 7.966 | 8.417 | 7.827 | 7.914 | 2,541,842 | -0.45(-5.40%) |
Apr 12, 2012 | 7.827 | 8.435 | 7.827 | 8.365 | 1,258,882 | +0.54(+6.88%) |
Apr 11, 2012 | 7.653 | 7.844 | 7.575 | 7.827 | 1,378,795 | +0.40(+5.38%) |
Apr 10, 2012 | 7.775 | 7.818 | 7.184 | 7.427 | 2,238,898 | -0.35(-4.47%) |
Apr 09, 2012 | 8.113 | 8.122 | 7.775 | 7.775 | 1,327,255 | -0.54(-6.48%) |
Apr 05, 2012 | 8.261 | 8.417 | 8.252 | 8.313 | 897,828 | +0.03(+0.31%) |
Apr 04, 2012 | 8.565 | 8.574 | 8.209 | 8.287 | 1,581,027 | -0.43(-4.98%) |
Apr 03, 2012 | 8.808 | 8.982 | 8.678 | 8.721 | 925,282 | -0.12(-1.38%) |