Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.762 | 7.762 | 7.634 | 7.669 | 401,589 | -0.05(-0.63%) |
Apr 29, 2013 | 7.766 | 7.771 | 7.682 | 7.718 | 346,047 | -0.04(-0.51%) |
Apr 26, 2013 | 7.727 | 7.757 | 7.725 | 7.757 | 266,818 | +0.01(+0.11%) |
Apr 25, 2013 | 7.797 | 7.797 | 7.722 | 7.749 | 384,269 | -0.03(-0.40%) |
Apr 24, 2013 | 7.762 | 7.784 | 7.749 | 7.780 | 349,054 | +0.02(+0.23%) |
Apr 23, 2013 | 7.722 | 7.762 | 7.704 | 7.762 | 488,716 | +0.07(+0.86%) |
Apr 22, 2013 | 7.682 | 7.696 | 7.656 | 7.696 | 318,211 | +0.06(+0.81%) |
Apr 19, 2013 | 7.634 | 7.660 | 7.607 | 7.634 | 240,912 | +0.04(+0.50%) |
Apr 18, 2013 | 7.574 | 7.609 | 7.574 | 7.596 | 291,267 | +0.04(+0.52%) |
Apr 17, 2013 | 7.482 | 7.556 | 7.473 | 7.556 | 364,049 | +0.08(+1.12%) |
Apr 16, 2013 | 7.486 | 7.517 | 7.450 | 7.473 | 369,162 | +0.01(+0.12%) |
Apr 15, 2013 | 7.508 | 7.521 | 7.429 | 7.464 | 311,484 | -0.03(-0.41%) |
Apr 12, 2013 | 7.499 | 7.504 | 7.451 | 7.495 | 364,725 | +0.01(+0.12%) |
Apr 11, 2013 | 7.473 | 7.490 | 7.459 | 7.486 | 223,250 | +0.05(+0.65%) |
Apr 10, 2013 | 7.372 | 7.468 | 7.372 | 7.438 | 291,638 | +0.03(+0.36%) |
Apr 09, 2013 | 7.455 | 7.477 | 7.394 | 7.411 | 193,566 | +0.02(+0.24%) |
Apr 08, 2013 | 7.447 | 7.482 | 7.323 | 7.394 | 426,393 | +0.02(+0.24%) |
Apr 05, 2013 | 7.284 | 7.407 | 7.284 | 7.376 | 342,075 | +0.04(+0.48%) |
Apr 04, 2013 | 7.363 | 7.376 | 7.306 | 7.341 | 396,080 | +0.05(+0.72%) |
Apr 03, 2013 | 7.337 | 7.354 | 7.249 | 7.288 | 702,300 | -0.08(-1.13%) |
Apr 02, 2013 | 7.310 | 7.425 | 7.310 | 7.372 | 267,063 | +0.04(+0.60%) |
Apr 01, 2013 | 7.306 | 7.367 | 7.302 | 7.328 | 275,731 | +0.01(+0.18%) |
Mar 28, 2013 | 7.389 | 7.407 | 7.302 | 7.315 | 475,726 | -0.09(-1.19%) |
Mar 27, 2013 | 7.411 | 7.442 | 7.385 | 7.403 | 326,917 | -0.05(-0.71%) |
Mar 26, 2013 | 7.385 | 7.473 | 7.361 | 7.455 | 444,685 | +0.06(+0.83%) |
Mar 25, 2013 | 7.460 | 7.482 | 7.381 | 7.394 | 384,524 | -0.07(-0.94%) |
Mar 22, 2013 | 7.508 | 7.512 | 7.429 | 7.464 | 295,972 | +0.00(+0.00%) |
Mar 21, 2013 | 7.433 | 7.517 | 7.411 | 7.464 | 296,561 | +0.01(+0.12%) |
Mar 20, 2013 | 7.464 | 7.508 | 7.367 | 7.455 | 516,714 | -0.01(-0.18%) |
Mar 19, 2013 | 7.473 | 7.521 | 7.447 | 7.468 | 235,041 | -0.03(-0.42%) |
Mar 18, 2013 | 7.347 | 7.513 | 7.347 | 7.500 | 323,200 | +0.13(+1.72%) |
Mar 15, 2013 | 7.378 | 7.452 | 7.325 | 7.373 | 286,176 | -0.02(-0.30%) |
Mar 14, 2013 | 7.448 | 7.470 | 7.382 | 7.395 | 379,896 | -0.08(-1.11%) |
Mar 13, 2013 | 7.544 | 7.588 | 7.478 | 7.478 | 279,420 | -0.08(-1.10%) |
Mar 12, 2013 | 7.583 | 7.640 | 7.553 | 7.561 | 327,149 | -0.05(-0.69%) |
Mar 11, 2013 | 7.483 | 7.639 | 7.474 | 7.614 | 651,265 | +0.06(+0.75%) |
Mar 08, 2013 | 7.583 | 7.596 | 7.535 | 7.557 | 290,089 | -0.00(-0.06%) |
Mar 07, 2013 | 7.553 | 7.562 | 7.522 | 7.561 | 383,529 | -0.01(-0.12%) |
Mar 06, 2013 | 7.592 | 7.613 | 7.539 | 7.570 | 338,028 | -0.02(-0.29%) |
Mar 05, 2013 | 7.439 | 7.649 | 7.439 | 7.592 | 356,680 | +0.03(+0.35%) |
Mar 04, 2013 | 7.483 | 7.609 | 7.483 | 7.566 | 416,730 | +0.07(+0.87%) |
Mar 01, 2013 | 7.474 | 7.502 | 7.461 | 7.500 | 308,873 | +0.03(+0.35%) |
Feb 28, 2013 | 7.487 | 7.500 | 7.456 | 7.474 | 332,549 | -0.00(-0.06%) |
Feb 27, 2013 | 7.382 | 7.483 | 7.382 | 7.478 | 325,634 | +0.07(+0.97%) |
Feb 26, 2013 | 7.496 | 7.504 | 7.395 | 7.406 | 513,699 | -0.08(-1.02%) |
Feb 25, 2013 | 7.417 | 7.496 | 7.365 | 7.483 | 734,387 | +0.03(+0.47%) |
Feb 22, 2013 | 7.465 | 7.465 | 7.386 | 7.448 | 247,558 | -0.01(-0.12%) |
Feb 21, 2013 | 7.386 | 7.456 | 7.386 | 7.456 | 364,601 | +0.09(+1.19%) |
Feb 20, 2013 | 7.386 | 7.430 | 7.360 | 7.369 | 268,229 | -0.06(-0.77%) |
Feb 19, 2013 | 7.365 | 7.448 | 7.347 | 7.426 | 216,428 | +0.09(+1.25%) |
Feb 15, 2013 | 7.347 | 7.386 | 7.299 | 7.334 | 308,676 | +0.03(+0.42%) |
Feb 14, 2013 | 7.234 | 7.343 | 7.234 | 7.304 | 305,766 | +0.04(+0.60%) |
Feb 13, 2013 | 7.243 | 7.286 | 7.217 | 7.260 | 276,532 | +0.07(+0.97%) |
Feb 12, 2013 | 7.295 | 7.330 | 7.182 | 7.191 | 371,330 | -0.11(-1.55%) |
Feb 11, 2013 | 7.321 | 7.356 | 7.282 | 7.304 | 274,616 | -0.02(-0.27%) |
Feb 08, 2013 | 7.317 | 7.373 | 7.317 | 7.323 | 176,527 | -0.01(-0.09%) |
Feb 07, 2013 | 7.495 | 7.495 | 7.317 | 7.330 | 504,516 | -0.15(-1.98%) |
Feb 06, 2013 | 7.482 | 7.495 | 7.443 | 7.477 | 353,119 | +0.03(+0.41%) |
Feb 04, 2013 | 7.277 | 7.477 | 7.277 | 7.447 | 1,019,789 | +0.14(+1.90%) |
Feb 01, 2013 | 7.260 | 7.321 | 7.260 | 7.308 | 329,180 | +0.05(+0.66%) |
Jan 31, 2013 | 7.277 | 7.291 | 7.256 | 7.260 | 288,735 | -0.01(-0.18%) |
Jan 30, 2013 | 7.277 | 7.291 | 7.253 | 7.273 | 312,165 | -0.00(-0.06%) |
Jan 29, 2013 | 7.260 | 7.282 | 7.256 | 7.277 | 389,564 | -0.00(-0.06%) |
Jan 28, 2013 | 7.282 | 7.282 | 7.238 | 7.282 | 486,312 | +0.02(+0.24%) |
Jan 25, 2013 | 7.260 | 7.277 | 7.217 | 7.264 | 291,753 | -0.01(-0.12%) |
Jan 24, 2013 | 7.277 | 7.282 | 7.264 | 7.273 | 338,919 | -0.01(-0.12%) |
Jan 23, 2013 | 7.269 | 7.282 | 7.249 | 7.282 | 446,375 | +0.01(+0.18%) |
Jan 22, 2013 | 7.282 | 7.282 | 7.260 | 7.269 | 481,231 | -0.01(-0.18%) |
Jan 18, 2013 | 7.238 | 7.282 | 7.238 | 7.282 | 319,204 | +0.04(+0.60%) |
Jan 17, 2013 | 7.251 | 7.256 | 7.217 | 7.238 | 330,351 | -0.00(-0.06%) |
Jan 16, 2013 | 7.264 | 7.264 | 7.208 | 7.243 | 292,091 | -0.02(-0.24%) |
Jan 15, 2013 | 7.243 | 7.273 | 7.221 | 7.260 | 268,746 | +0.00(+0.06%) |
Jan 14, 2013 | 7.230 | 7.256 | 7.173 | 7.256 | 341,443 | +0.02(+0.24%) |
Jan 11, 2013 | 7.156 | 7.247 | 7.134 | 7.238 | 386,125 | +0.11(+1.59%) |
Jan 10, 2013 | 7.169 | 7.169 | 7.106 | 7.125 | 358,506 | -0.03(-0.36%) |
Jan 09, 2013 | 7.204 | 7.208 | 7.099 | 7.151 | 284,532 | -0.05(-0.72%) |
Jan 08, 2013 | 7.091 | 7.204 | 7.086 | 7.204 | 250,084 | +0.13(+1.91%) |
Jan 07, 2013 | 7.047 | 7.104 | 7.038 | 7.069 | 245,953 | +0.00(+0.06%) |
Jan 04, 2013 | 7.112 | 7.143 | 7.056 | 7.064 | 341,500 | -0.07(-0.97%) |
Jan 03, 2013 | 7.099 | 7.134 | 7.069 | 7.134 | 260,580 | +0.05(+0.74%) |
Jan 02, 2013 | 7.043 | 7.091 | 6.943 | 7.082 | 280,829 | +0.14(+2.00%) |
Dec 31, 2012 | 6.978 | 6.986 | 6.869 | 6.943 | 466,422 | -0.02(-0.31%) |
Dec 28, 2012 | 7.038 | 7.091 | 6.912 | 6.964 | 486,629 | -0.10(-1.35%) |
Dec 27, 2012 | 7.086 | 7.173 | 7.030 | 7.060 | 169,817 | -0.00(-0.04%) |
Dec 26, 2012 | 7.059 | 7.098 | 7.046 | 7.063 | 155,340 | -0.00(-0.06%) |
Dec 24, 2012 | 7.067 | 7.124 | 7.029 | 7.067 | 188,461 | +0.00(+0.06%) |
Dec 21, 2012 | 7.024 | 7.098 | 7.003 | 7.063 | 284,893 | +0.03(+0.43%) |
Dec 20, 2012 | 7.055 | 7.098 | 7.024 | 7.033 | 323,874 | +0.01(+0.14%) |
Dec 19, 2012 | 7.044 | 7.118 | 7.014 | 7.023 | 445,125 | -0.02(-0.31%) |
Dec 18, 2012 | 7.036 | 7.078 | 7.019 | 7.044 | 348,301 | -0.01(-0.18%) |
Dec 17, 2012 | 7.075 | 7.126 | 6.989 | 7.057 | 331,954 | -0.03(-0.48%) |
Dec 14, 2012 | 7.105 | 7.143 | 7.066 | 7.092 | 268,553 | -0.04(-0.60%) |
Dec 13, 2012 | 7.152 | 7.157 | 7.118 | 7.135 | 216,787 | -0.03(-0.48%) |
Dec 12, 2012 | 7.100 | 7.195 | 7.062 | 7.169 | 253,132 | +0.06(+0.91%) |
Dec 11, 2012 | 7.083 | 7.118 | 7.056 | 7.105 | 111,853 | +0.02(+0.30%) |
Dec 10, 2012 | 7.057 | 7.083 | 6.984 | 7.083 | 144,270 | +0.04(+0.61%) |
Dec 07, 2012 | 7.053 | 7.066 | 6.971 | 7.040 | 219,035 | -0.04(-0.55%) |
Dec 06, 2012 | 7.087 | 7.087 | 7.023 | 7.079 | 183,330 | -0.01(-0.12%) |
Dec 05, 2012 | 7.019 | 7.087 | 6.997 | 7.087 | 214,889 | +0.09(+1.23%) |
Dec 04, 2012 | 6.984 | 7.001 | 6.916 | 7.001 | 180,371 | +0.08(+1.18%) |
Nov 30, 2012 | 7.122 | 7.122 | 6.920 | 6.920 | 357,575 | -0.17(-2.42%) |
Nov 29, 2012 | 7.152 | 7.152 | 7.083 | 7.092 | 356,270 | -0.03(-0.42%) |
Nov 28, 2012 | 7.070 | 7.143 | 7.066 | 7.122 | 249,589 | +0.06(+0.79%) |
Nov 27, 2012 | 7.100 | 7.126 | 7.044 | 7.066 | 267,404 | +0.00(+0.06%) |
Nov 26, 2012 | 7.195 | 7.195 | 7.049 | 7.062 | 248,309 | -0.14(-1.91%) |
Nov 23, 2012 | 7.178 | 7.199 | 7.156 | 7.199 | 107,570 | +0.06(+0.90%) |
Nov 21, 2012 | 7.130 | 7.135 | 7.070 | 7.135 | 215,824 | +0.05(+0.67%) |
Nov 20, 2012 | 7.109 | 7.113 | 7.044 | 7.087 | 236,401 | +0.01(+0.09%) |
Nov 19, 2012 | 6.996 | 7.081 | 6.978 | 7.081 | 281,699 | +0.16(+2.35%) |
Nov 16, 2012 | 6.743 | 6.931 | 6.708 | 6.919 | 324,520 | +0.23(+3.38%) |
Nov 15, 2012 | 6.731 | 6.756 | 6.500 | 6.692 | 564,121 | -0.05(-0.70%) |
Nov 14, 2012 | 6.855 | 6.855 | 6.602 | 6.739 | 765,517 | -0.11(-1.62%) |
Nov 13, 2012 | 6.923 | 6.929 | 6.837 | 6.850 | 399,750 | -0.09(-1.23%) |
Nov 12, 2012 | 6.936 | 7.055 | 6.906 | 6.936 | 332,834 | -0.01(-0.18%) |
Nov 09, 2012 | 6.966 | 6.987 | 6.936 | 6.949 | 210,645 | -0.06(-0.85%) |
Nov 08, 2012 | 7.034 | 7.077 | 7.004 | 7.008 | 394,906 | +0.00(+0.00%) |
Nov 07, 2012 | 7.000 | 7.017 | 6.923 | 7.008 | 266,750 | -0.03(-0.43%) |
Nov 06, 2012 | 7.008 | 7.068 | 7.004 | 7.038 | 190,631 | +0.03(+0.43%) |
Nov 05, 2012 | 7.013 | 7.038 | 7.000 | 7.008 | 314,467 | -0.03(-0.49%) |
Nov 02, 2012 | 7.008 | 7.043 | 6.974 | 7.043 | 193,951 | +0.07(+0.98%) |
Nov 01, 2012 | 6.978 | 7.030 | 6.923 | 6.974 | 535,451 | +0.03(+0.43%) |
Oct 31, 2012 | 7.047 | 7.051 | 6.919 | 6.944 | 300,150 | -0.09(-1.34%) |
Oct 26, 2012 | 7.072 | 7.038 | 7.038 | 7.038 | 318,248 | -0.03(-0.42%) |
Oct 25, 2012 | 7.030 | 7.081 | 7.030 | 7.068 | 310,449 | +0.03(+0.36%) |
Oct 24, 2012 | 6.957 | 7.043 | 6.949 | 7.043 | 270,190 | +0.12(+1.67%) |
Oct 23, 2012 | 6.889 | 6.949 | 6.889 | 6.927 | 174,133 | +0.04(+0.64%) |
Oct 19, 2012 | 6.883 | 6.883 | 6.819 | 6.883 | 297,259 | +0.00(+0.06%) |
Oct 18, 2012 | 6.832 | 6.892 | 6.832 | 6.879 | 119,959 | +0.03(+0.50%) |
Oct 17, 2012 | 6.862 | 6.896 | 6.815 | 6.845 | 269,974 | +0.00(+0.06%) |
Oct 16, 2012 | 6.794 | 6.845 | 6.773 | 6.841 | 248,610 | +0.08(+1.19%) |
Oct 15, 2012 | 6.717 | 6.819 | 6.713 | 6.760 | 378,118 | +0.05(+0.70%) |
Oct 12, 2012 | 6.811 | 6.849 | 6.615 | 6.713 | 1,056,720 | -0.11(-1.62%) |
Oct 11, 2012 | 6.904 | 7.049 | 6.811 | 6.824 | 445,106 | -0.06(-0.93%) |
Oct 10, 2012 | 7.006 | 7.032 | 6.883 | 6.887 | 339,350 | -0.15(-2.11%) |
Oct 09, 2012 | 7.113 | 7.113 | 6.972 | 7.036 | 345,999 | -0.05(-0.72%) |
Oct 08, 2012 | 7.096 | 7.113 | 7.057 | 7.087 | 148,223 | -0.04(-0.60%) |
Oct 05, 2012 | 7.176 | 7.181 | 7.108 | 7.130 | 142,047 | -0.04(-0.59%) |
Oct 04, 2012 | 7.134 | 7.181 | 7.100 | 7.172 | 277,449 | +0.04(+0.54%) |
Oct 03, 2012 | 7.117 | 7.138 | 7.070 | 7.134 | 231,749 | -0.00(-0.06%) |
Oct 02, 2012 | 7.121 | 7.138 | 7.087 | 7.138 | 212,817 | +0.03(+0.48%) |
Oct 01, 2012 | 7.087 | 7.138 | 7.074 | 7.104 | 237,259 | +0.05(+0.72%) |
Sep 28, 2012 | 7.066 | 7.074 | 7.028 | 7.053 | 188,453 | +0.01(+0.18%) |
Sep 27, 2012 | 7.096 | 7.096 | 7.015 | 7.040 | 219,110 | -0.06(-0.78%) |
Sep 26, 2012 | 7.096 | 7.108 | 7.032 | 7.096 | 238,367 | +0.01(+0.12%) |
Sep 25, 2012 | 7.083 | 7.117 | 7.057 | 7.087 | 287,343 | +0.02(+0.30%) |
Sep 24, 2012 | 7.117 | 7.117 | 7.049 | 7.066 | 279,602 | -0.03(-0.36%) |
Sep 21, 2012 | 7.057 | 7.091 | 7.036 | 7.091 | 242,460 | +0.05(+0.66%) |
Sep 20, 2012 | 7.032 | 7.066 | 7.019 | 7.045 | 202,240 | -0.01(-0.12%) |
Sep 19, 2012 | 6.994 | 7.053 | 6.972 | 7.053 | 170,154 | +0.09(+1.29%) |
Sep 18, 2012 | 6.959 | 6.976 | 6.938 | 6.963 | 158,108 | +0.00(+0.06%) |
Sep 17, 2012 | 6.917 | 6.991 | 6.917 | 6.959 | 175,497 | +0.03(+0.49%) |
Sep 14, 2012 | 6.946 | 6.993 | 6.914 | 6.925 | 194,214 | +0.03(+0.43%) |
Sep 13, 2012 | 7.081 | 7.081 | 6.874 | 6.895 | 449,848 | -0.13(-1.86%) |
Sep 12, 2012 | 7.086 | 7.102 | 7.026 | 7.026 | 173,854 | -0.07(-0.95%) |
Sep 11, 2012 | 7.102 | 7.119 | 7.077 | 7.094 | 214,613 | +0.01(+0.12%) |
Sep 10, 2012 | 7.035 | 7.098 | 7.018 | 7.086 | 267,094 | +0.03(+0.48%) |
Sep 07, 2012 | 7.035 | 7.056 | 7.013 | 7.052 | 214,424 | +0.03(+0.42%) |
Sep 06, 2012 | 7.035 | 7.052 | 6.993 | 7.022 | 176,680 | +0.01(+0.12%) |
Sep 05, 2012 | 6.959 | 7.014 | 6.946 | 7.014 | 174,704 | +0.04(+0.61%) |
Sep 04, 2012 | 6.950 | 6.971 | 6.929 | 6.971 | 210,850 | +0.02(+0.30%) |
Aug 31, 2012 | 6.950 | 6.963 | 6.921 | 6.950 | 144,736 | +0.03(+0.49%) |
Aug 30, 2012 | 6.959 | 6.967 | 6.891 | 6.917 | 363,820 | -0.02(-0.24%) |
Aug 29, 2012 | 6.887 | 6.942 | 6.880 | 6.933 | 220,364 | +0.10(+1.48%) |
Aug 27, 2012 | 6.887 | 6.887 | 6.815 | 6.832 | 212,651 | -0.05(-0.80%) |
Aug 24, 2012 | 6.883 | 6.887 | 6.786 | 6.887 | 217,609 | +0.06(+0.93%) |
Aug 23, 2012 | 6.781 | 6.853 | 6.764 | 6.824 | 467,857 | +0.06(+0.87%) |
Aug 22, 2012 | 6.764 | 6.777 | 6.731 | 6.764 | 232,813 | +0.03(+0.38%) |
Aug 21, 2012 | 6.714 | 6.739 | 6.684 | 6.739 | 279,290 | +0.03(+0.38%) |
Aug 20, 2012 | 6.647 | 6.714 | 6.623 | 6.714 | 438,831 | +0.08(+1.20%) |
Aug 17, 2012 | 6.588 | 6.651 | 6.571 | 6.634 | 242,229 | +0.02(+0.32%) |
Aug 16, 2012 | 6.617 | 6.617 | 6.462 | 6.613 | 818,681 | +0.01(+0.13%) |
Aug 15, 2012 | 6.613 | 6.613 | 6.516 | 6.605 | 433,474 | -0.00(-0.06%) |
Aug 14, 2012 | 6.600 | 6.609 | 6.533 | 6.609 | 184,420 | +0.04(+0.64%) |
Aug 13, 2012 | 6.546 | 6.567 | 6.512 | 6.567 | 177,751 | +0.04(+0.58%) |
Aug 10, 2012 | 6.529 | 6.642 | 6.516 | 6.529 | 208,426 | -0.02(-0.32%) |
Aug 09, 2012 | 6.617 | 6.617 | 6.550 | 6.550 | 216,516 | -0.03(-0.51%) |
Aug 08, 2012 | 6.638 | 6.638 | 6.580 | 6.584 | 156,887 | -0.02(-0.25%) |
Aug 07, 2012 | 6.626 | 6.638 | 6.600 | 6.600 | 123,503 | +0.00(+0.00%) |
Aug 06, 2012 | 6.634 | 6.668 | 6.596 | 6.600 | 138,995 | -0.05(-0.76%) |
Aug 03, 2012 | 6.668 | 6.672 | 6.626 | 6.651 | 111,083 | +0.01(+0.19%) |
Aug 02, 2012 | 6.617 | 6.672 | 6.609 | 6.638 | 148,882 | +0.00(+0.00%) |
Aug 01, 2012 | 6.680 | 6.680 | 6.613 | 6.638 | 197,994 | -0.01(-0.19%) |
Jul 31, 2012 | 6.638 | 6.668 | 6.584 | 6.651 | 255,496 | +0.03(+0.38%) |
Jul 30, 2012 | 6.558 | 6.630 | 6.550 | 6.626 | 129,210 | +0.07(+1.02%) |
Jul 27, 2012 | 6.567 | 6.613 | 6.554 | 6.558 | 140,092 | +0.03(+0.45%) |
Jul 26, 2012 | 6.626 | 6.630 | 6.508 | 6.529 | 341,027 | -0.07(-1.02%) |
Jul 25, 2012 | 6.584 | 6.626 | 6.558 | 6.596 | 178,003 | -0.00(-0.06%) |
Jul 24, 2012 | 6.626 | 6.626 | 6.573 | 6.600 | 156,782 | +0.01(+0.13%) |
Jul 23, 2012 | 6.609 | 6.613 | 6.558 | 6.592 | 205,011 | -0.01(-0.19%) |
Jul 20, 2012 | 6.651 | 6.651 | 6.512 | 6.605 | 412,333 | -0.00(-0.07%) |
Jul 19, 2012 | 6.572 | 6.609 | 6.555 | 6.609 | 184,973 | +0.07(+1.02%) |
Jul 18, 2012 | 6.551 | 6.580 | 6.516 | 6.542 | 183,245 | -0.03(-0.51%) |
Jul 17, 2012 | 6.534 | 6.576 | 6.467 | 6.576 | 190,849 | +0.04(+0.64%) |
Jul 16, 2012 | 6.509 | 6.567 | 6.471 | 6.534 | 200,551 | +0.08(+1.16%) |
Jul 13, 2012 | 6.425 | 6.495 | 6.421 | 6.459 | 249,809 | +0.03(+0.39%) |
Jul 12, 2012 | 6.409 | 6.438 | 6.342 | 6.434 | 148,114 | +0.01(+0.20%) |
Jul 11, 2012 | 6.363 | 6.430 | 6.359 | 6.421 | 252,705 | +0.05(+0.85%) |
Jul 10, 2012 | 6.384 | 6.400 | 6.350 | 6.367 | 215,671 | -0.01(-0.20%) |
Jul 09, 2012 | 6.334 | 6.384 | 6.321 | 6.379 | 224,360 | +0.04(+0.66%) |
Jul 06, 2012 | 6.392 | 6.400 | 6.337 | 6.338 | 229,063 | -0.06(-0.91%) |
Jul 05, 2012 | 6.392 | 6.438 | 6.384 | 6.396 | 115,848 | +0.01(+0.13%) |
Jul 03, 2012 | 6.384 | 6.425 | 6.384 | 6.388 | 66,786 | +0.01(+0.13%) |
Jul 02, 2012 | 6.392 | 6.455 | 6.375 | 6.379 | 135,990 | -0.01(-0.20%) |
Jun 29, 2012 | 6.542 | 6.572 | 6.342 | 6.392 | 568,451 | -0.10(-1.48%) |
Jun 28, 2012 | 6.492 | 6.492 | 6.438 | 6.488 | 187,620 | -0.02(-0.32%) |
Jun 27, 2012 | 6.455 | 6.509 | 6.446 | 6.509 | 202,899 | +0.07(+1.04%) |
Jun 26, 2012 | 6.442 | 6.442 | 6.313 | 6.442 | 352,066 | +0.07(+1.11%) |
Jun 25, 2012 | 6.446 | 6.446 | 6.334 | 6.371 | 261,698 | -0.08(-1.23%) |
Jun 22, 2012 | 6.480 | 6.486 | 6.417 | 6.451 | 161,288 | -0.02(-0.32%) |
Jun 21, 2012 | 6.513 | 6.513 | 6.455 | 6.471 | 179,054 | -0.01(-0.19%) |
Jun 20, 2012 | 6.430 | 6.484 | 6.413 | 6.484 | 202,789 | +0.07(+1.16%) |
Jun 19, 2012 | 6.335 | 6.410 | 6.302 | 6.410 | 188,826 | +0.07(+1.18%) |
Jun 18, 2012 | 6.360 | 6.393 | 6.310 | 6.335 | 216,600 | -0.00(-0.07%) |
Jun 15, 2012 | 6.372 | 6.380 | 6.277 | 6.339 | 157,805 | +0.02(+0.33%) |
Jun 14, 2012 | 6.326 | 6.397 | 6.285 | 6.318 | 161,973 | +0.02(+0.26%) |
Jun 13, 2012 | 6.281 | 6.335 | 6.252 | 6.302 | 258,524 | +0.01(+0.13%) |
Jun 12, 2012 | 6.289 | 6.293 | 6.239 | 6.293 | 165,213 | +0.05(+0.73%) |
Jun 11, 2012 | 6.289 | 6.293 | 6.231 | 6.248 | 161,616 | -0.02(-0.27%) |
Jun 08, 2012 | 6.152 | 6.272 | 6.131 | 6.264 | 191,330 | +0.10(+1.55%) |
Jun 07, 2012 | 6.281 | 6.281 | 6.164 | 6.169 | 150,860 | -0.07(-1.07%) |
Jun 06, 2012 | 6.268 | 6.268 | 6.198 | 6.235 | 193,752 | +0.05(+0.74%) |
Jun 05, 2012 | 6.173 | 6.256 | 6.160 | 6.189 | 224,787 | +0.02(+0.34%) |
Jun 04, 2012 | 6.351 | 6.360 | 6.144 | 6.169 | 359,194 | -0.17(-2.69%) |
Jun 01, 2012 | 6.306 | 6.372 | 6.306 | 6.339 | 301,035 | -0.03(-0.52%) |
May 31, 2012 | 6.385 | 6.385 | 6.343 | 6.372 | 153,289 | -0.00(-0.07%) |
May 30, 2012 | 6.364 | 6.376 | 6.324 | 6.376 | 202,127 | +0.01(+0.13%) |
May 29, 2012 | 6.380 | 6.385 | 6.344 | 6.368 | 186,920 | +0.03(+0.46%) |
May 25, 2012 | 6.380 | 6.414 | 6.326 | 6.339 | 197,199 | -0.02(-0.33%) |
May 24, 2012 | 6.380 | 6.380 | 6.307 | 6.360 | 153,906 | +0.02(+0.39%) |
May 23, 2012 | 6.248 | 6.335 | 6.248 | 6.335 | 168,677 | +0.05(+0.73%) |
May 22, 2012 | 6.293 | 6.293 | 6.264 | 6.289 | 206,092 | +0.04(+0.58%) |
May 21, 2012 | 6.216 | 6.282 | 6.158 | 6.253 | 182,322 | +0.03(+0.53%) |
May 18, 2012 | 6.303 | 6.303 | 6.197 | 6.220 | 243,548 | -0.08(-1.31%) |
May 17, 2012 | 6.402 | 6.402 | 6.245 | 6.303 | 378,361 | -0.08(-1.23%) |
May 16, 2012 | 6.323 | 6.426 | 6.323 | 6.381 | 145,769 | +0.09(+1.51%) |
May 15, 2012 | 6.398 | 6.402 | 6.286 | 6.286 | 299,373 | -0.14(-2.12%) |
May 14, 2012 | 6.472 | 6.480 | 6.406 | 6.422 | 185,211 | -0.09(-1.40%) |
May 11, 2012 | 6.426 | 6.513 | 6.426 | 6.513 | 277,756 | +0.09(+1.41%) |
May 10, 2012 | 6.464 | 6.464 | 6.406 | 6.422 | 156,533 | -0.01(-0.19%) |
May 09, 2012 | 6.364 | 6.451 | 6.360 | 6.435 | 218,280 | +0.02(+0.39%) |
May 08, 2012 | 6.348 | 6.410 | 6.344 | 6.410 | 232,989 | +0.01(+0.19%) |
May 07, 2012 | 6.414 | 6.431 | 6.386 | 6.398 | 184,046 | -0.03(-0.45%) |
May 04, 2012 | 6.418 | 6.480 | 6.418 | 6.426 | 190,542 | -0.03(-0.51%) |
May 03, 2012 | 6.509 | 6.542 | 6.431 | 6.459 | 318,910 | -0.07(-1.08%) |
May 02, 2012 | 6.443 | 6.530 | 6.443 | 6.530 | 161,788 | +0.04(+0.57%) |