Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.430 | 6.430 | 6.130 | 6.270 | 169,202 | -0.13(-2.03%) |
Mar 27, 2013 | 6.600 | 6.620 | 6.350 | 6.400 | 133,762 | -0.28(-4.19%) |
Mar 26, 2013 | 6.720 | 6.720 | 6.600 | 6.680 | 87,173 | -0.02(-0.30%) |
Mar 25, 2013 | 6.610 | 6.750 | 6.510 | 6.700 | 87,132 | +0.14(+2.13%) |
Mar 22, 2013 | 6.730 | 6.750 | 6.500 | 6.560 | 109,685 | -0.26(-3.81%) |
Mar 21, 2013 | 6.870 | 6.930 | 6.800 | 6.820 | 56,634 | -0.12(-1.73%) |
Mar 20, 2013 | 6.880 | 6.940 | 6.780 | 6.940 | 68,718 | +0.09(+1.31%) |
Mar 19, 2013 | 6.950 | 6.970 | 6.760 | 6.850 | 89,095 | -0.11(-1.58%) |
Mar 18, 2013 | 6.930 | 6.990 | 6.850 | 6.960 | 67,498 | -0.03(-0.43%) |
Mar 15, 2013 | 6.900 | 7.090 | 6.850 | 6.990 | 271,749 | +0.08(+1.16%) |
Mar 14, 2013 | 6.990 | 7.020 | 6.790 | 6.910 | 147,951 | -0.07(-1.00%) |
Mar 13, 2013 | 6.990 | 7.050 | 6.860 | 6.980 | 73,577 | +0.02(+0.29%) |
Mar 12, 2013 | 6.910 | 7.040 | 6.910 | 6.960 | 106,673 | +0.01(+0.14%) |
Mar 11, 2013 | 6.810 | 6.950 | 6.800 | 6.950 | 128,620 | +0.10(+1.46%) |
Mar 08, 2013 | 6.680 | 6.930 | 6.650 | 6.850 | 173,558 | +0.13(+1.93%) |
Mar 07, 2013 | 6.700 | 6.740 | 6.600 | 6.720 | 77,964 | +0.00(+0.00%) |
Mar 06, 2013 | 6.540 | 6.720 | 6.510 | 6.720 | 105,987 | +0.18(+2.75%) |
Mar 05, 2013 | 6.600 | 6.600 | 6.520 | 6.540 | 155,043 | -0.15(-2.24%) |
Mar 04, 2013 | 6.720 | 6.720 | 6.570 | 6.690 | 99,689 | -0.01(-0.15%) |
Mar 01, 2013 | 6.850 | 6.940 | 6.650 | 6.700 | 197,983 | -0.23(-3.32%) |
Feb 28, 2013 | 6.865 | 7.000 | 6.851 | 6.930 | 125,153 | +0.08(+1.17%) |
Feb 27, 2013 | 6.890 | 6.900 | 6.730 | 6.850 | 200,984 | -0.05(-0.72%) |
Feb 26, 2013 | 7.060 | 7.110 | 6.760 | 6.900 | 267,483 | -0.08(-1.15%) |
Feb 25, 2013 | 7.340 | 7.690 | 6.740 | 6.980 | 514,130 | -0.68(-8.88%) |
Feb 22, 2013 | 7.640 | 7.670 | 7.560 | 7.660 | 85,024 | +0.04(+0.52%) |
Feb 21, 2013 | 7.680 | 7.700 | 7.570 | 7.620 | 65,107 | -0.03(-0.39%) |
Feb 20, 2013 | 7.740 | 7.790 | 7.570 | 7.650 | 112,650 | -0.07(-0.91%) |
Feb 19, 2013 | 7.900 | 8.050 | 7.630 | 7.720 | 130,665 | -0.17(-2.15%) |
Feb 15, 2013 | 7.990 | 7.990 | 7.870 | 7.890 | 89,481 | -0.06(-0.75%) |
Feb 14, 2013 | 7.830 | 7.957 | 7.830 | 7.950 | 53,005 | +0.09(+1.15%) |
Feb 13, 2013 | 7.830 | 7.885 | 7.800 | 7.860 | 45,792 | +0.04(+0.51%) |
Feb 12, 2013 | 7.900 | 7.910 | 7.740 | 7.820 | 133,527 | -0.05(-0.64%) |
Feb 11, 2013 | 7.520 | 7.900 | 7.520 | 7.870 | 81,504 | +0.34(+4.52%) |
Feb 08, 2013 | 7.620 | 7.620 | 7.460 | 7.530 | 47,547 | -0.05(-0.66%) |
Feb 07, 2013 | 7.640 | 7.710 | 7.530 | 7.580 | 61,955 | -0.04(-0.52%) |
Feb 06, 2013 | 7.400 | 7.620 | 7.400 | 7.620 | 37,339 | +0.20(+2.70%) |
Feb 04, 2013 | 7.670 | 7.835 | 7.400 | 7.420 | 111,498 | -0.29(-3.76%) |
Feb 01, 2013 | 7.450 | 7.720 | 7.435 | 7.710 | 96,007 | +0.31(+4.19%) |
Jan 31, 2013 | 7.270 | 7.400 | 7.270 | 7.400 | 99,416 | +0.11(+1.51%) |
Jan 30, 2013 | 7.340 | 7.540 | 7.280 | 7.290 | 89,240 | -0.03(-0.41%) |
Jan 29, 2013 | 7.140 | 7.370 | 7.130 | 7.320 | 125,088 | +0.13(+1.81%) |
Jan 28, 2013 | 7.280 | 7.310 | 7.120 | 7.190 | 81,483 | -0.08(-1.10%) |
Jan 25, 2013 | 7.410 | 7.420 | 7.260 | 7.270 | 130,162 | -0.10(-1.36%) |
Jan 24, 2013 | 7.310 | 7.420 | 7.250 | 7.370 | 181,059 | +0.06(+0.82%) |
Jan 23, 2013 | 7.420 | 7.480 | 7.300 | 7.310 | 103,465 | -0.09(-1.22%) |
Jan 22, 2013 | 7.470 | 7.520 | 7.370 | 7.400 | 59,106 | -0.09(-1.20%) |
Jan 18, 2013 | 7.640 | 7.690 | 7.440 | 7.490 | 58,002 | -0.14(-1.83%) |
Jan 17, 2013 | 7.400 | 7.670 | 7.400 | 7.630 | 74,514 | +0.24(+3.25%) |
Jan 16, 2013 | 7.400 | 7.480 | 7.310 | 7.390 | 105,043 | -0.01(-0.14%) |
Jan 15, 2013 | 7.400 | 7.460 | 7.320 | 7.400 | 116,403 | -0.04(-0.54%) |
Jan 14, 2013 | 7.530 | 7.580 | 7.340 | 7.440 | 73,110 | -0.11(-1.46%) |
Jan 11, 2013 | 7.570 | 7.610 | 7.490 | 7.550 | 56,654 | +0.00(+0.00%) |
Jan 10, 2013 | 7.820 | 7.820 | 7.530 | 7.550 | 87,257 | -0.19(-2.45%) |
Jan 09, 2013 | 7.620 | 7.760 | 7.620 | 7.740 | 123,981 | +0.16(+2.11%) |
Jan 08, 2013 | 7.630 | 7.700 | 7.540 | 7.580 | 47,554 | -0.08(-1.04%) |
Jan 07, 2013 | 7.750 | 7.800 | 7.600 | 7.660 | 106,894 | -0.16(-2.05%) |
Jan 04, 2013 | 7.910 | 8.000 | 7.780 | 7.820 | 62,756 | -0.05(-0.64%) |
Jan 03, 2013 | 7.990 | 8.010 | 7.800 | 7.870 | 156,223 | -0.12(-1.50%) |
Jan 02, 2013 | 7.870 | 8.065 | 7.610 | 7.990 | 246,744 | +0.38(+4.99%) |
Dec 31, 2012 | 7.390 | 7.620 | 7.281 | 7.610 | 111,879 | +0.21(+2.84%) |
Dec 28, 2012 | 7.620 | 7.675 | 7.360 | 7.400 | 76,064 | -0.28(-3.65%) |
Dec 27, 2012 | 7.550 | 7.710 | 7.430 | 7.680 | 206,882 | +0.12(+1.59%) |
Dec 26, 2012 | 7.580 | 7.690 | 7.410 | 7.560 | 122,582 | -0.02(-0.26%) |
Dec 24, 2012 | 7.590 | 7.600 | 7.500 | 7.580 | 76,024 | -0.06(-0.79%) |
Dec 21, 2012 | 7.610 | 7.660 | 7.400 | 7.640 | 426,277 | -0.05(-0.65%) |
Dec 20, 2012 | 7.460 | 7.700 | 7.410 | 7.690 | 170,682 | +0.21(+2.81%) |
Dec 19, 2012 | 7.470 | 7.510 | 7.400 | 7.480 | 114,916 | +0.03(+0.40%) |
Dec 18, 2012 | 7.320 | 7.480 | 7.229 | 7.450 | 186,376 | +0.15(+2.05%) |
Dec 17, 2012 | 7.460 | 7.540 | 7.130 | 7.300 | 701,051 | -0.12(-1.62%) |
Dec 14, 2012 | 7.350 | 7.490 | 7.240 | 7.420 | 212,159 | +0.07(+0.95%) |
Dec 13, 2012 | 7.120 | 7.360 | 7.110 | 7.350 | 318,114 | +0.33(+4.70%) |
Dec 12, 2012 | 7.050 | 7.120 | 6.970 | 7.020 | 137,418 | +0.01(+0.14%) |
Dec 11, 2012 | 6.900 | 7.050 | 6.860 | 7.010 | 191,386 | +0.18(+2.64%) |
Dec 10, 2012 | 6.700 | 6.860 | 6.570 | 6.830 | 134,791 | +0.13(+1.94%) |
Dec 07, 2012 | 6.750 | 6.750 | 6.560 | 6.700 | 94,277 | +0.00(+0.00%) |
Dec 06, 2012 | 6.740 | 6.740 | 6.590 | 6.700 | 67,233 | -0.07(-1.03%) |
Dec 05, 2012 | 6.840 | 6.840 | 6.700 | 6.770 | 87,883 | -0.03(-0.44%) |
Dec 04, 2012 | 6.680 | 6.830 | 6.680 | 6.800 | 135,251 | +0.27(+4.13%) |
Nov 30, 2012 | 6.570 | 6.610 | 6.420 | 6.530 | 108,145 | -0.05(-0.76%) |
Nov 29, 2012 | 6.420 | 6.620 | 6.420 | 6.580 | 68,117 | +0.20(+3.13%) |
Nov 28, 2012 | 6.400 | 6.410 | 6.170 | 6.380 | 175,920 | -0.10(-1.54%) |
Nov 27, 2012 | 6.390 | 6.580 | 6.380 | 6.480 | 100,597 | +0.06(+0.93%) |
Nov 26, 2012 | 6.500 | 6.520 | 6.310 | 6.420 | 157,291 | -0.12(-1.83%) |
Nov 23, 2012 | 6.310 | 6.540 | 6.250 | 6.540 | 91,091 | +0.26(+4.14%) |
Nov 21, 2012 | 6.050 | 6.305 | 5.990 | 6.280 | 77,930 | +0.23(+3.80%) |
Nov 20, 2012 | 6.070 | 6.130 | 5.950 | 6.050 | 99,010 | -0.01(-0.18%) |
Nov 19, 2012 | 6.090 | 6.110 | 5.960 | 6.061 | 127,713 | +0.09(+1.53%) |
Nov 16, 2012 | 6.040 | 6.040 | 5.895 | 5.970 | 164,768 | -0.10(-1.64%) |
Nov 15, 2012 | 6.080 | 6.130 | 6.000 | 6.070 | 108,807 | -0.02(-0.33%) |
Nov 14, 2012 | 6.210 | 6.520 | 6.070 | 6.090 | 125,671 | -0.09(-1.46%) |
Nov 13, 2012 | 6.080 | 6.230 | 5.940 | 6.180 | 148,048 | +0.05(+0.82%) |
Nov 12, 2012 | 6.170 | 6.200 | 6.070 | 6.130 | 97,681 | +0.00(+0.00%) |
Nov 09, 2012 | 6.120 | 6.200 | 6.080 | 6.130 | 95,729 | -0.01(-0.16%) |
Nov 08, 2012 | 6.150 | 6.210 | 6.070 | 6.140 | 159,027 | -0.01(-0.16%) |
Nov 07, 2012 | 6.340 | 6.370 | 6.090 | 6.150 | 195,610 | -0.26(-4.06%) |
Nov 06, 2012 | 6.300 | 6.480 | 6.290 | 6.410 | 164,092 | +0.11(+1.75%) |
Nov 05, 2012 | 6.350 | 6.490 | 6.290 | 6.300 | 240,691 | -0.02(-0.32%) |
Nov 02, 2012 | 6.070 | 6.340 | 6.030 | 6.320 | 272,093 | +0.26(+4.29%) |
Nov 01, 2012 | 5.930 | 6.140 | 5.890 | 6.060 | 462,615 | +0.19(+3.21%) |
Oct 31, 2012 | 6.030 | 6.180 | 5.850 | 5.872 | 507,243 | -0.15(-2.47%) |
Oct 26, 2012 | 6.020 | 6.020 | 6.020 | 0 | -0.15(-2.43%) | |
Oct 25, 2012 | 6.340 | 6.439 | 6.110 | 6.170 | 585,082 | -0.08(-1.29%) |
Oct 24, 2012 | 6.650 | 6.742 | 6.250 | 6.251 | 339,960 | -0.34(-5.15%) |
Oct 23, 2012 | 6.650 | 6.650 | 6.200 | 6.590 | 365,067 | -1.58(-19.34%) |
Oct 19, 2012 | 8.510 | 8.510 | 8.030 | 8.170 | 214,857 | -0.38(-4.44%) |
Oct 18, 2012 | 8.820 | 8.820 | 8.550 | 8.550 | 118,543 | -0.27(-3.06%) |
Oct 17, 2012 | 8.850 | 8.910 | 8.760 | 8.820 | 224,263 | -0.04(-0.45%) |
Oct 16, 2012 | 8.930 | 8.950 | 8.750 | 8.860 | 109,718 | -0.02(-0.23%) |
Oct 15, 2012 | 8.900 | 9.040 | 8.680 | 8.880 | 111,224 | +0.01(+0.11%) |
Oct 12, 2012 | 9.170 | 9.200 | 8.830 | 8.870 | 208,845 | -0.33(-3.59%) |
Oct 11, 2012 | 9.370 | 9.445 | 9.170 | 9.200 | 62,262 | -0.10(-1.08%) |
Oct 10, 2012 | 9.450 | 9.460 | 9.210 | 9.300 | 67,181 | -0.13(-1.38%) |
Oct 09, 2012 | 9.780 | 9.790 | 9.400 | 9.430 | 97,471 | -0.35(-3.58%) |
Oct 08, 2012 | 9.550 | 9.860 | 9.440 | 9.780 | 57,709 | +0.17(+1.77%) |
Oct 05, 2012 | 9.520 | 9.630 | 9.440 | 9.610 | 124,441 | +0.10(+1.05%) |
Oct 04, 2012 | 9.560 | 9.590 | 9.460 | 9.510 | 239,510 | +0.00(+0.00%) |
Oct 03, 2012 | 9.590 | 9.590 | 9.400 | 9.510 | 280,599 | -0.04(-0.42%) |
Oct 02, 2012 | 9.610 | 9.620 | 9.420 | 9.550 | 212,863 | +0.01(+0.10%) |
Oct 01, 2012 | 9.530 | 9.790 | 9.500 | 9.540 | 122,612 | +0.08(+0.85%) |
Sep 28, 2012 | 9.630 | 9.690 | 9.450 | 9.460 | 79,461 | -0.19(-1.97%) |
Sep 27, 2012 | 9.380 | 9.740 | 9.320 | 9.650 | 160,548 | +0.36(+3.88%) |
Sep 26, 2012 | 9.520 | 9.550 | 9.250 | 9.290 | 238,801 | -0.23(-2.42%) |
Sep 25, 2012 | 9.660 | 9.780 | 9.460 | 9.520 | 139,781 | -0.10(-1.04%) |
Sep 24, 2012 | 9.690 | 9.800 | 9.580 | 9.620 | 99,423 | -0.14(-1.43%) |
Sep 21, 2012 | 9.630 | 9.780 | 9.530 | 9.760 | 326,799 | +0.19(+1.99%) |
Sep 20, 2012 | 9.860 | 9.990 | 9.520 | 9.570 | 102,364 | -0.38(-3.82%) |
Sep 19, 2012 | 9.940 | 10.04 | 9.660 | 9.950 | 91,343 | +0.01(+0.10%) |
Sep 18, 2012 | 9.860 | 10.02 | 9.830 | 9.940 | 180,671 | +0.04(+0.40%) |
Sep 17, 2012 | 9.840 | 9.930 | 9.800 | 9.900 | 151,177 | +0.07(+0.71%) |
Sep 14, 2012 | 9.760 | 9.960 | 9.550 | 9.830 | 164,650 | +0.15(+1.55%) |
Sep 13, 2012 | 9.630 | 9.750 | 9.440 | 9.680 | 170,233 | +0.06(+0.62%) |
Sep 12, 2012 | 9.630 | 9.660 | 9.510 | 9.620 | 96,905 | +0.02(+0.21%) |
Sep 11, 2012 | 9.400 | 9.620 | 9.370 | 9.600 | 86,149 | +0.23(+2.45%) |
Sep 10, 2012 | 9.510 | 9.620 | 9.290 | 9.370 | 93,878 | -0.19(-1.99%) |
Sep 07, 2012 | 9.700 | 9.720 | 9.510 | 9.560 | 145,216 | -0.06(-0.62%) |
Sep 06, 2012 | 9.430 | 9.730 | 9.235 | 9.620 | 235,717 | +0.21(+2.23%) |
Sep 05, 2012 | 9.430 | 9.512 | 9.350 | 9.410 | 108,181 | +0.04(+0.43%) |
Sep 04, 2012 | 9.210 | 9.490 | 9.210 | 9.370 | 289,607 | +0.16(+1.74%) |
Aug 31, 2012 | 9.290 | 9.300 | 9.120 | 9.210 | 226,781 | -0.05(-0.54%) |
Aug 30, 2012 | 9.420 | 9.430 | 9.240 | 9.260 | 112,995 | -0.23(-2.42%) |
Aug 29, 2012 | 9.440 | 9.505 | 9.340 | 9.490 | 217,529 | +0.22(+2.37%) |
Aug 27, 2012 | 9.240 | 9.570 | 9.230 | 9.270 | 309,885 | +0.16(+1.76%) |
Aug 24, 2012 | 9.120 | 9.200 | 8.990 | 9.110 | 52,764 | -0.07(-0.76%) |
Aug 23, 2012 | 9.110 | 9.286 | 9.020 | 9.180 | 102,826 | +0.09(+0.99%) |
Aug 22, 2012 | 9.030 | 9.190 | 8.990 | 9.090 | 189,388 | +0.08(+0.89%) |
Aug 21, 2012 | 9.000 | 9.120 | 8.721 | 9.010 | 159,732 | +0.08(+0.90%) |
Aug 20, 2012 | 9.010 | 9.070 | 8.850 | 8.930 | 234,687 | -0.12(-1.33%) |
Aug 17, 2012 | 9.040 | 9.120 | 8.830 | 9.050 | 294,073 | -0.04(-0.44%) |
Aug 16, 2012 | 8.580 | 9.150 | 8.530 | 9.090 | 244,894 | +0.53(+6.19%) |
Aug 15, 2012 | 8.460 | 8.600 | 8.450 | 8.560 | 277,983 | +0.12(+1.42%) |
Aug 14, 2012 | 8.660 | 8.730 | 8.390 | 8.440 | 205,294 | -0.20(-2.31%) |
Aug 13, 2012 | 8.620 | 8.720 | 8.470 | 8.640 | 198,941 | +0.02(+0.23%) |
Aug 10, 2012 | 8.410 | 8.760 | 8.150 | 8.620 | 183,491 | +0.21(+2.50%) |
Aug 09, 2012 | 8.540 | 8.540 | 8.240 | 8.410 | 232,387 | -0.17(-1.98%) |
Aug 08, 2012 | 8.740 | 8.860 | 8.530 | 8.580 | 126,390 | -0.17(-1.94%) |
Aug 07, 2012 | 8.620 | 8.890 | 8.402 | 8.750 | 226,692 | +0.18(+2.10%) |
Aug 06, 2012 | 8.090 | 8.850 | 8.000 | 8.570 | 385,132 | +0.52(+6.46%) |
Aug 03, 2012 | 7.850 | 8.130 | 7.820 | 8.050 | 242,233 | +0.29(+3.74%) |
Aug 02, 2012 | 8.160 | 8.180 | 7.720 | 7.760 | 259,675 | -0.45(-5.48%) |
Aug 01, 2012 | 9.210 | 9.290 | 8.210 | 8.210 | 364,719 | -1.00(-10.86%) |
Jul 31, 2012 | 7.570 | 9.540 | 7.570 | 9.210 | 1,010,357 | +1.64(+21.66%) |
Jul 30, 2012 | 7.790 | 7.920 | 7.566 | 7.570 | 256,097 | -0.28(-3.57%) |
Jul 27, 2012 | 7.380 | 7.900 | 7.380 | 7.850 | 124,223 | +0.50(+6.80%) |
Jul 26, 2012 | 7.410 | 7.570 | 7.310 | 7.350 | 79,067 | +0.06(+0.82%) |
Jul 25, 2012 | 7.070 | 7.315 | 7.060 | 7.290 | 156,011 | +0.29(+4.14%) |
Jul 24, 2012 | 7.290 | 7.300 | 6.990 | 7.000 | 172,989 | -0.25(-3.45%) |
Jul 23, 2012 | 7.280 | 7.300 | 7.180 | 7.250 | 194,827 | -0.18(-2.42%) |
Jul 20, 2012 | 7.630 | 7.630 | 7.420 | 7.430 | 88,310 | -0.25(-3.26%) |
Jul 19, 2012 | 7.450 | 7.700 | 7.400 | 7.680 | 76,678 | +0.25(+3.36%) |
Jul 18, 2012 | 7.020 | 7.460 | 7.020 | 7.430 | 90,532 | +0.40(+5.69%) |
Jul 17, 2012 | 7.320 | 7.320 | 7.000 | 7.030 | 139,356 | -0.23(-3.17%) |
Jul 16, 2012 | 7.690 | 7.690 | 7.250 | 7.260 | 111,506 | -0.44(-5.71%) |
Jul 13, 2012 | 7.980 | 8.050 | 7.630 | 7.700 | 135,849 | -0.24(-3.02%) |
Jul 12, 2012 | 8.040 | 8.130 | 7.850 | 7.940 | 185,984 | -0.18(-2.22%) |
Jul 11, 2012 | 8.200 | 8.200 | 8.040 | 8.120 | 111,596 | -0.04(-0.49%) |
Jul 10, 2012 | 8.250 | 8.330 | 8.110 | 8.160 | 154,522 | -0.05(-0.61%) |
Jul 09, 2012 | 8.150 | 8.250 | 8.100 | 8.210 | 154,312 | +0.02(+0.24%) |
Jul 06, 2012 | 8.200 | 8.250 | 8.150 | 8.190 | 158,021 | -0.06(-0.73%) |
Jul 05, 2012 | 8.150 | 8.270 | 8.050 | 8.250 | 160,181 | +0.06(+0.73%) |
Jul 03, 2012 | 7.870 | 8.240 | 7.730 | 8.190 | 131,290 | +0.35(+4.46%) |
Jul 02, 2012 | 7.460 | 7.840 | 7.300 | 7.840 | 191,414 | +0.41(+5.52%) |
Jun 29, 2012 | 7.210 | 7.450 | 7.130 | 7.430 | 141,843 | +0.38(+5.39%) |
Jun 28, 2012 | 7.000 | 7.070 | 6.860 | 7.050 | 68,325 | +0.01(+0.14%) |
Jun 27, 2012 | 6.890 | 7.060 | 6.890 | 7.040 | 82,745 | +0.15(+2.18%) |
Jun 26, 2012 | 7.160 | 7.200 | 6.880 | 6.890 | 65,478 | -0.28(-3.91%) |
Jun 25, 2012 | 7.300 | 7.300 | 7.140 | 7.170 | 78,971 | -0.23(-3.11%) |
Jun 22, 2012 | 7.130 | 7.440 | 7.130 | 7.400 | 265,116 | +0.33(+4.67%) |
Jun 21, 2012 | 7.080 | 7.140 | 6.957 | 7.070 | 121,612 | +0.03(+0.43%) |
Jun 20, 2012 | 6.890 | 7.090 | 6.890 | 7.040 | 157,183 | +0.15(+2.18%) |
Jun 19, 2012 | 6.820 | 7.000 | 6.820 | 6.890 | 255,001 | +0.12(+1.77%) |
Jun 18, 2012 | 6.720 | 6.820 | 6.720 | 6.770 | 118,853 | -0.02(-0.29%) |
Jun 15, 2012 | 6.720 | 6.840 | 6.720 | 6.790 | 322,800 | +0.04(+0.59%) |
Jun 14, 2012 | 6.750 | 6.805 | 6.690 | 6.750 | 156,792 | +0.04(+0.60%) |
Jun 13, 2012 | 6.850 | 6.882 | 6.690 | 6.710 | 226,315 | -0.17(-2.47%) |
Jun 12, 2012 | 6.950 | 6.960 | 6.805 | 6.880 | 69,174 | -0.03(-0.43%) |
Jun 11, 2012 | 7.190 | 7.240 | 6.890 | 6.910 | 135,491 | -0.15(-2.12%) |
Jun 08, 2012 | 7.100 | 7.170 | 7.000 | 7.060 | 137,721 | -0.09(-1.26%) |
Jun 07, 2012 | 7.490 | 7.500 | 7.130 | 7.150 | 163,507 | -0.25(-3.38%) |
Jun 06, 2012 | 7.480 | 7.480 | 7.370 | 7.400 | 183,006 | +0.00(+0.00%) |
Jun 05, 2012 | 7.370 | 7.490 | 7.370 | 7.400 | 245,048 | +0.00(+0.00%) |
Jun 04, 2012 | 7.270 | 7.490 | 7.240 | 7.400 | 273,078 | +0.20(+2.78%) |
Jun 01, 2012 | 6.970 | 7.350 | 6.955 | 7.200 | 169,621 | +0.06(+0.84%) |
May 31, 2012 | 7.120 | 7.340 | 6.940 | 7.140 | 604,112 | +0.05(+0.71%) |
May 30, 2012 | 6.830 | 7.150 | 6.830 | 7.090 | 163,731 | +0.18(+2.60%) |
May 29, 2012 | 6.800 | 6.970 | 6.800 | 6.910 | 178,791 | +0.23(+3.44%) |
May 25, 2012 | 6.780 | 6.880 | 6.650 | 6.680 | 246,220 | -0.11(-1.62%) |
May 24, 2012 | 7.070 | 7.070 | 6.720 | 6.790 | 149,218 | -0.27(-3.82%) |
May 23, 2012 | 6.970 | 7.130 | 6.920 | 7.060 | 94,874 | +0.01(+0.14%) |
May 22, 2012 | 7.260 | 7.330 | 6.995 | 7.050 | 177,090 | -0.24(-3.29%) |
May 21, 2012 | 7.070 | 7.320 | 6.990 | 7.290 | 186,925 | +0.24(+3.40%) |
May 18, 2012 | 7.090 | 7.200 | 7.000 | 7.050 | 192,494 | -0.04(-0.56%) |
May 17, 2012 | 7.060 | 7.120 | 7.000 | 7.090 | 194,202 | +0.04(+0.57%) |
May 16, 2012 | 7.240 | 7.360 | 7.030 | 7.050 | 167,470 | -0.17(-2.35%) |
May 15, 2012 | 7.180 | 7.360 | 7.180 | 7.220 | 149,223 | +0.06(+0.84%) |
May 14, 2012 | 7.310 | 7.310 | 7.140 | 7.160 | 239,688 | -0.20(-2.72%) |
May 11, 2012 | 7.470 | 7.540 | 7.320 | 7.360 | 215,106 | -0.19(-2.52%) |
May 10, 2012 | 7.860 | 7.880 | 7.550 | 7.550 | 140,128 | -0.24(-3.08%) |
May 09, 2012 | 7.810 | 7.870 | 7.750 | 7.790 | 327,624 | -0.15(-1.89%) |
May 08, 2012 | 7.830 | 7.960 | 7.695 | 7.940 | 189,413 | +0.01(+0.13%) |
May 07, 2012 | 7.870 | 8.010 | 7.800 | 7.930 | 115,107 | +0.07(+0.89%) |
May 04, 2012 | 8.010 | 8.010 | 7.850 | 7.860 | 144,987 | -0.22(-2.72%) |
May 03, 2012 | 8.170 | 8.170 | 8.050 | 8.080 | 134,013 | -0.10(-1.22%) |
May 02, 2012 | 8.250 | 8.250 | 8.030 | 8.180 | 184,418 | -0.17(-2.04%) |
May 01, 2012 | 8.670 | 8.670 | 8.350 | 8.350 | 286,679 | -0.34(-3.91%) |
Apr 30, 2012 | 8.910 | 8.960 | 8.670 | 8.690 | 160,588 | -0.26(-2.91%) |
Apr 27, 2012 | 7.840 | 9.070 | 7.830 | 8.950 | 448,360 | +0.54(+6.42%) |
Apr 26, 2012 | 8.370 | 8.470 | 8.335 | 8.410 | 93,946 | +0.00(+0.00%) |
Apr 25, 2012 | 8.460 | 8.540 | 8.320 | 8.410 | 127,998 | +0.10(+1.20%) |
Apr 24, 2012 | 8.180 | 8.350 | 8.050 | 8.310 | 132,992 | +0.12(+1.47%) |
Apr 23, 2012 | 8.140 | 8.270 | 8.110 | 8.190 | 183,459 | -0.12(-1.44%) |
Apr 20, 2012 | 8.380 | 8.420 | 8.250 | 8.310 | 138,600 | +0.05(+0.61%) |
Apr 19, 2012 | 8.300 | 8.370 | 8.200 | 8.260 | 137,532 | -0.01(-0.12%) |
Apr 18, 2012 | 8.410 | 8.410 | 8.230 | 8.270 | 169,832 | -0.20(-2.36%) |
Apr 17, 2012 | 8.290 | 8.579 | 8.290 | 8.470 | 217,943 | +0.21(+2.54%) |
Apr 16, 2012 | 8.680 | 8.700 | 8.240 | 8.260 | 357,821 | -0.36(-4.12%) |
Apr 13, 2012 | 8.430 | 8.650 | 8.232 | 8.615 | 534,848 | +0.12(+1.35%) |
Apr 12, 2012 | 8.670 | 9.440 | 8.430 | 8.500 | 1,765,209 | -1.78(-17.32%) |
Apr 11, 2012 | 10.30 | 10.43 | 10.17 | 10.28 | 367,758 | +0.10(+0.98%) |
Apr 10, 2012 | 10.20 | 10.25 | 10.11 | 10.18 | 327,790 | -0.02(-0.20%) |
Apr 09, 2012 | 10.06 | 10.26 | 10.02 | 10.20 | 110,635 | -0.10(-0.97%) |
Apr 05, 2012 | 10.26 | 10.38 | 10.24 | 10.30 | 115,333 | -0.06(-0.58%) |
Apr 04, 2012 | 10.63 | 10.66 | 10.15 | 10.36 | 363,355 | -0.42(-3.90%) |
Apr 03, 2012 | 10.99 | 11.09 | 10.74 | 10.78 | 243,764 | -0.25(-2.27%) |