Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.697 | 8.805 | 8.682 | 8.805 | 145,658 | +0.11(+1.25%) |
Apr 29, 2013 | 8.667 | 8.719 | 8.630 | 8.697 | 86,241 | +0.04(+0.47%) |
Apr 26, 2013 | 8.555 | 8.656 | 8.574 | 8.656 | 153,370 | +0.08(+0.96%) |
Apr 25, 2013 | 8.518 | 8.607 | 8.503 | 8.574 | 115,710 | +0.07(+0.79%) |
Apr 24, 2013 | 8.488 | 8.536 | 8.480 | 8.506 | 64,428 | -0.01(-0.13%) |
Apr 23, 2013 | 8.417 | 8.536 | 8.417 | 8.518 | 125,427 | +0.14(+1.69%) |
Apr 22, 2013 | 8.398 | 8.398 | 8.342 | 8.376 | 109,864 | +0.00(+0.00%) |
Apr 19, 2013 | 8.327 | 8.391 | 8.305 | 8.376 | 104,226 | +0.08(+0.92%) |
Apr 18, 2013 | 8.370 | 8.384 | 8.288 | 8.299 | 126,394 | -0.09(-1.02%) |
Apr 17, 2013 | 8.377 | 8.392 | 8.347 | 8.384 | 111,229 | -0.04(-0.48%) |
Apr 16, 2013 | 8.370 | 8.436 | 8.355 | 8.425 | 85,642 | +0.11(+1.29%) |
Apr 15, 2013 | 8.459 | 8.474 | 8.318 | 8.318 | 122,047 | -0.17(-2.01%) |
Apr 12, 2013 | 8.466 | 8.496 | 8.459 | 8.488 | 123,429 | -0.05(-0.57%) |
Apr 11, 2013 | 8.492 | 8.548 | 8.474 | 8.537 | 109,083 | +0.05(+0.61%) |
Apr 10, 2013 | 8.370 | 8.503 | 8.370 | 8.485 | 181,149 | +0.15(+1.78%) |
Apr 09, 2013 | 8.318 | 8.355 | 8.284 | 8.336 | 88,165 | +0.03(+0.40%) |
Apr 08, 2013 | 8.332 | 8.332 | 8.288 | 8.303 | 91,809 | -0.02(-0.22%) |
Apr 05, 2013 | 8.280 | 8.332 | 8.255 | 8.321 | 140,430 | -0.02(-0.27%) |
Apr 04, 2013 | 8.448 | 8.485 | 8.318 | 8.344 | 268,987 | -0.08(-0.97%) |
Apr 03, 2013 | 8.537 | 8.544 | 8.399 | 8.425 | 122,850 | -0.11(-1.30%) |
Apr 02, 2013 | 8.600 | 8.600 | 8.529 | 8.537 | 114,291 | -0.04(-0.51%) |
Apr 01, 2013 | 8.600 | 8.618 | 8.544 | 8.580 | 112,435 | -0.03(-0.40%) |
Mar 28, 2013 | 8.674 | 8.674 | 8.578 | 8.615 | 175,717 | -0.04(-0.43%) |
Mar 27, 2013 | 8.585 | 8.667 | 8.559 | 8.652 | 91,653 | +0.03(+0.39%) |
Mar 26, 2013 | 8.492 | 8.633 | 8.481 | 8.618 | 306,835 | +0.16(+1.89%) |
Mar 25, 2013 | 8.544 | 8.559 | 8.459 | 8.459 | 125,696 | -0.07(-0.78%) |
Mar 22, 2013 | 8.448 | 8.540 | 8.407 | 8.526 | 136,075 | +0.11(+1.28%) |
Mar 21, 2013 | 8.477 | 8.492 | 8.396 | 8.418 | 158,654 | -0.00(-0.04%) |
Mar 20, 2013 | 8.462 | 8.474 | 8.377 | 8.422 | 150,125 | +0.04(+0.44%) |
Mar 19, 2013 | 8.388 | 8.403 | 8.336 | 8.384 | 157,318 | +0.02(+0.20%) |
Mar 18, 2013 | 8.338 | 8.405 | 8.283 | 8.368 | 125,292 | -0.04(-0.53%) |
Mar 15, 2013 | 8.482 | 8.515 | 8.397 | 8.412 | 151,054 | -0.06(-0.74%) |
Mar 14, 2013 | 8.530 | 8.534 | 8.423 | 8.475 | 139,069 | +0.06(+0.70%) |
Mar 13, 2013 | 8.497 | 8.497 | 8.397 | 8.416 | 182,085 | -0.10(-1.13%) |
Mar 12, 2013 | 8.571 | 8.571 | 8.493 | 8.512 | 171,032 | -0.06(-0.65%) |
Mar 11, 2013 | 8.571 | 8.582 | 8.545 | 8.567 | 93,299 | -0.01(-0.17%) |
Mar 08, 2013 | 8.578 | 8.593 | 8.552 | 8.582 | 160,230 | +0.04(+0.48%) |
Mar 07, 2013 | 8.475 | 8.556 | 8.460 | 8.541 | 204,531 | +0.06(+0.74%) |
Mar 06, 2013 | 8.464 | 8.486 | 8.427 | 8.479 | 166,098 | +0.04(+0.48%) |
Mar 05, 2013 | 8.412 | 8.482 | 8.403 | 8.438 | 285,951 | +0.08(+1.02%) |
Mar 04, 2013 | 8.257 | 8.368 | 8.250 | 8.353 | 210,318 | +0.07(+0.89%) |
Mar 01, 2013 | 8.191 | 8.287 | 8.176 | 8.279 | 224,883 | +0.07(+0.81%) |
Feb 28, 2013 | 8.176 | 8.283 | 8.168 | 8.213 | 176,537 | +0.06(+0.77%) |
Feb 27, 2013 | 8.043 | 8.172 | 8.024 | 8.150 | 167,052 | +0.11(+1.38%) |
Feb 26, 2013 | 8.006 | 8.058 | 7.932 | 8.039 | 219,426 | +0.09(+1.16%) |
Feb 25, 2013 | 8.080 | 8.080 | 7.943 | 7.947 | 227,844 | -0.07(-0.92%) |
Feb 22, 2013 | 8.043 | 8.050 | 7.988 | 8.021 | 192,001 | +0.00(+0.00%) |
Feb 21, 2013 | 8.242 | 8.242 | 7.958 | 8.021 | 304,661 | -0.08(-1.05%) |
Feb 20, 2013 | 8.205 | 8.251 | 8.098 | 8.106 | 182,500 | -0.08(-1.04%) |
Feb 19, 2013 | 8.239 | 8.264 | 8.183 | 8.191 | 370,676 | -0.02(-0.25%) |
Feb 15, 2013 | 8.240 | 8.273 | 8.193 | 8.211 | 185,311 | +0.00(+0.00%) |
Feb 14, 2013 | 8.189 | 8.233 | 8.182 | 8.211 | 370,020 | -0.01(-0.13%) |
Feb 13, 2013 | 8.248 | 8.266 | 8.211 | 8.222 | 211,327 | -0.01(-0.18%) |
Feb 12, 2013 | 8.152 | 8.248 | 8.127 | 8.237 | 275,088 | +0.10(+1.17%) |
Feb 11, 2013 | 8.174 | 8.174 | 8.108 | 8.141 | 168,164 | -0.01(-0.18%) |
Feb 08, 2013 | 8.160 | 8.185 | 8.149 | 8.156 | 83,181 | +0.01(+0.14%) |
Feb 07, 2013 | 8.163 | 8.163 | 8.072 | 8.145 | 161,402 | +0.01(+0.09%) |
Feb 06, 2013 | 8.086 | 8.145 | 8.071 | 8.138 | 140,583 | +0.14(+1.74%) |
Feb 04, 2013 | 8.086 | 8.093 | 7.998 | 7.998 | 191,490 | -0.11(-1.40%) |
Feb 01, 2013 | 8.123 | 8.152 | 8.090 | 8.112 | 217,847 | +0.04(+0.45%) |
Jan 31, 2013 | 8.079 | 8.097 | 8.042 | 8.075 | 170,066 | +0.01(+0.09%) |
Jan 30, 2013 | 8.071 | 8.104 | 8.050 | 8.068 | 109,611 | -0.01(-0.13%) |
Jan 29, 2013 | 8.046 | 8.086 | 8.005 | 8.079 | 186,715 | +0.04(+0.55%) |
Jan 28, 2013 | 8.071 | 8.086 | 8.035 | 8.035 | 183,913 | -0.03(-0.32%) |
Jan 25, 2013 | 8.013 | 8.060 | 8.013 | 8.060 | 235,703 | +0.08(+0.96%) |
Jan 24, 2013 | 7.965 | 8.038 | 7.961 | 7.984 | 192,248 | +0.00(+0.06%) |
Jan 23, 2013 | 7.976 | 7.989 | 7.954 | 7.980 | 196,892 | +0.02(+0.28%) |
Jan 22, 2013 | 8.016 | 8.016 | 7.939 | 7.958 | 239,903 | -0.03(-0.41%) |
Jan 18, 2013 | 7.862 | 8.005 | 7.851 | 7.991 | 340,098 | +0.15(+1.87%) |
Jan 17, 2013 | 7.785 | 7.870 | 7.765 | 7.844 | 261,613 | +0.10(+1.28%) |
Jan 16, 2013 | 7.690 | 7.756 | 7.690 | 7.745 | 258,086 | +0.06(+0.72%) |
Jan 15, 2013 | 7.730 | 7.745 | 7.690 | 7.690 | 238,499 | -0.06(-0.76%) |
Jan 14, 2013 | 7.738 | 7.756 | 7.694 | 7.749 | 199,844 | +0.03(+0.33%) |
Jan 11, 2013 | 7.705 | 7.723 | 7.683 | 7.723 | 330,697 | +0.04(+0.53%) |
Jan 10, 2013 | 7.694 | 7.716 | 7.664 | 7.683 | 435,684 | +0.04(+0.48%) |
Jan 09, 2013 | 7.598 | 7.650 | 7.595 | 7.646 | 316,834 | +0.08(+1.12%) |
Jan 08, 2013 | 7.587 | 7.598 | 7.558 | 7.561 | 188,505 | -0.03(-0.34%) |
Jan 07, 2013 | 7.609 | 7.609 | 7.543 | 7.587 | 370,549 | -0.00(-0.05%) |
Jan 04, 2013 | 7.576 | 7.613 | 7.558 | 7.591 | 299,374 | +0.04(+0.49%) |
Jan 03, 2013 | 7.547 | 7.587 | 7.532 | 7.554 | 148,114 | +0.03(+0.39%) |
Jan 02, 2013 | 7.512 | 7.536 | 7.371 | 7.525 | 171,048 | +0.15(+2.09%) |
Dec 31, 2012 | 7.297 | 7.374 | 7.286 | 7.371 | 174,114 | +0.07(+0.95%) |
Dec 28, 2012 | 7.363 | 7.363 | 7.286 | 7.301 | 239,115 | -0.09(-1.19%) |
Dec 27, 2012 | 7.407 | 7.437 | 7.330 | 7.389 | 123,695 | -0.00(-0.02%) |
Dec 26, 2012 | 7.446 | 7.482 | 7.373 | 7.391 | 161,440 | -0.07(-0.93%) |
Dec 24, 2012 | 7.413 | 7.639 | 7.391 | 7.460 | 237,414 | +0.05(+0.64%) |
Dec 21, 2012 | 7.311 | 7.413 | 7.300 | 7.413 | 240,731 | +0.02(+0.30%) |
Dec 20, 2012 | 7.405 | 7.405 | 7.362 | 7.391 | 183,543 | +0.01(+0.12%) |
Dec 19, 2012 | 7.411 | 7.414 | 7.364 | 7.382 | 370,138 | +0.02(+0.25%) |
Dec 18, 2012 | 7.215 | 7.364 | 7.208 | 7.364 | 259,033 | +0.17(+2.37%) |
Dec 17, 2012 | 7.204 | 7.204 | 7.146 | 7.194 | 304,883 | +0.06(+0.81%) |
Dec 14, 2012 | 7.136 | 7.154 | 7.106 | 7.136 | 124,481 | +0.00(+0.00%) |
Dec 13, 2012 | 7.154 | 7.165 | 7.107 | 7.136 | 191,882 | -0.03(-0.35%) |
Dec 12, 2012 | 7.212 | 7.212 | 7.132 | 7.161 | 226,986 | -0.01(-0.10%) |
Dec 11, 2012 | 7.139 | 7.183 | 7.132 | 7.168 | 118,034 | +0.05(+0.71%) |
Dec 10, 2012 | 7.092 | 7.117 | 7.085 | 7.117 | 194,434 | +0.03(+0.46%) |
Dec 07, 2012 | 7.125 | 7.132 | 7.067 | 7.085 | 273,524 | -0.01(-0.10%) |
Dec 06, 2012 | 7.125 | 7.136 | 7.067 | 7.092 | 167,853 | -0.03(-0.36%) |
Dec 05, 2012 | 7.146 | 7.154 | 7.107 | 7.117 | 139,977 | -0.01(-0.20%) |
Dec 04, 2012 | 7.139 | 7.139 | 7.092 | 7.132 | 261,771 | -0.01(-0.10%) |
Nov 30, 2012 | 7.139 | 7.139 | 7.102 | 7.139 | 135,803 | +0.02(+0.31%) |
Nov 29, 2012 | 7.089 | 7.139 | 7.056 | 7.117 | 177,949 | +0.09(+1.24%) |
Nov 28, 2012 | 6.958 | 7.052 | 6.929 | 7.031 | 203,309 | +0.03(+0.36%) |
Nov 27, 2012 | 6.980 | 7.045 | 6.980 | 7.005 | 189,893 | -0.00(-0.05%) |
Nov 26, 2012 | 7.005 | 7.049 | 7.002 | 7.009 | 150,098 | -0.03(-0.37%) |
Nov 23, 2012 | 6.976 | 7.070 | 6.962 | 7.035 | 106,145 | +0.11(+1.57%) |
Nov 21, 2012 | 6.940 | 6.958 | 6.915 | 6.926 | 158,677 | +0.01(+0.21%) |
Nov 20, 2012 | 6.969 | 6.969 | 6.835 | 6.911 | 213,151 | -0.04(-0.64%) |
Nov 19, 2012 | 6.747 | 6.956 | 6.736 | 6.956 | 402,488 | +0.27(+4.04%) |
Nov 16, 2012 | 6.556 | 6.689 | 6.556 | 6.686 | 262,374 | +0.08(+1.25%) |
Nov 15, 2012 | 6.722 | 6.754 | 6.423 | 6.603 | 502,753 | -0.15(-2.29%) |
Nov 14, 2012 | 6.952 | 6.952 | 6.733 | 6.758 | 277,839 | -0.17(-2.39%) |
Nov 13, 2012 | 6.920 | 6.956 | 6.891 | 6.923 | 201,184 | +0.00(+0.05%) |
Nov 12, 2012 | 6.963 | 6.967 | 6.880 | 6.920 | 167,180 | -0.06(-0.83%) |
Nov 09, 2012 | 6.995 | 7.003 | 6.945 | 6.977 | 173,858 | -0.02(-0.26%) |
Nov 08, 2012 | 7.067 | 7.100 | 6.988 | 6.995 | 132,276 | -0.06(-0.92%) |
Nov 07, 2012 | 7.118 | 7.118 | 7.021 | 7.060 | 181,636 | -0.11(-1.56%) |
Nov 06, 2012 | 7.143 | 7.200 | 7.132 | 7.172 | 101,771 | +0.06(+0.86%) |
Nov 05, 2012 | 7.125 | 7.125 | 7.053 | 7.111 | 158,426 | -0.00(-0.05%) |
Nov 02, 2012 | 7.204 | 7.204 | 7.107 | 7.114 | 95,508 | -0.06(-0.80%) |
Nov 01, 2012 | 7.093 | 7.182 | 7.093 | 7.172 | 139,076 | +0.10(+1.37%) |
Oct 31, 2012 | 7.085 | 7.103 | 7.064 | 7.075 | 110,069 | -0.01(-0.20%) |
Oct 26, 2012 | 7.075 | 7.089 | 7.089 | 7.089 | 93,095 | +0.03(+0.36%) |
Oct 25, 2012 | 7.114 | 7.114 | 7.040 | 7.064 | 100,671 | +0.00(+0.05%) |
Oct 24, 2012 | 7.096 | 7.107 | 7.057 | 7.060 | 136,314 | -0.00(-0.05%) |
Oct 23, 2012 | 7.093 | 7.093 | 7.021 | 7.064 | 186,033 | -0.08(-1.17%) |
Oct 19, 2012 | 7.234 | 7.234 | 7.133 | 7.148 | 192,406 | -0.09(-1.24%) |
Oct 18, 2012 | 7.241 | 7.241 | 7.216 | 7.237 | 255,924 | +0.00(+0.05%) |
Oct 17, 2012 | 7.237 | 7.244 | 7.217 | 7.234 | 281,185 | +0.03(+0.35%) |
Oct 16, 2012 | 7.187 | 7.226 | 7.187 | 7.209 | 166,521 | +0.06(+0.80%) |
Oct 15, 2012 | 7.148 | 7.155 | 7.119 | 7.151 | 174,687 | +0.03(+0.35%) |
Oct 12, 2012 | 7.133 | 7.144 | 7.094 | 7.126 | 128,402 | +0.03(+0.35%) |
Oct 11, 2012 | 7.144 | 7.173 | 7.101 | 7.101 | 102,612 | +0.02(+0.25%) |
Oct 10, 2012 | 7.151 | 7.158 | 7.083 | 7.083 | 104,113 | -0.07(-0.95%) |
Oct 09, 2012 | 7.183 | 7.198 | 7.130 | 7.151 | 234,118 | -0.02(-0.25%) |
Oct 08, 2012 | 7.176 | 7.212 | 7.169 | 7.169 | 193,423 | -0.04(-0.55%) |
Oct 05, 2012 | 7.212 | 7.241 | 7.180 | 7.209 | 108,541 | +0.03(+0.45%) |
Oct 04, 2012 | 7.115 | 7.176 | 7.115 | 7.176 | 156,117 | +0.07(+1.01%) |
Oct 03, 2012 | 7.141 | 7.148 | 7.099 | 7.105 | 210,385 | -0.01(-0.15%) |
Oct 02, 2012 | 7.115 | 7.180 | 7.094 | 7.115 | 153,526 | +0.00(+0.00%) |
Oct 01, 2012 | 7.108 | 7.176 | 7.099 | 7.115 | 180,012 | +0.04(+0.56%) |
Sep 28, 2012 | 7.108 | 7.108 | 7.062 | 7.076 | 179,058 | -0.04(-0.55%) |
Sep 27, 2012 | 7.105 | 7.130 | 7.080 | 7.115 | 84,317 | +0.04(+0.51%) |
Sep 26, 2012 | 7.126 | 7.126 | 7.053 | 7.080 | 133,282 | -0.04(-0.60%) |
Sep 25, 2012 | 7.191 | 7.198 | 7.116 | 7.123 | 139,491 | -0.04(-0.50%) |
Sep 24, 2012 | 7.130 | 7.158 | 7.098 | 7.158 | 165,982 | +0.01(+0.15%) |
Sep 21, 2012 | 7.183 | 7.212 | 7.144 | 7.148 | 80,921 | -0.00(-0.05%) |
Sep 20, 2012 | 7.137 | 7.162 | 7.069 | 7.151 | 190,254 | -0.00(-0.05%) |
Sep 19, 2012 | 7.187 | 7.187 | 7.137 | 7.155 | 85,145 | -0.02(-0.27%) |
Sep 18, 2012 | 7.099 | 7.174 | 7.099 | 7.174 | 176,387 | +0.05(+0.65%) |
Sep 17, 2012 | 7.153 | 7.167 | 7.113 | 7.128 | 184,470 | -0.04(-0.60%) |
Sep 14, 2012 | 7.103 | 7.191 | 7.103 | 7.170 | 233,158 | +0.07(+1.05%) |
Sep 13, 2012 | 7.025 | 7.117 | 7.003 | 7.096 | 236,998 | +0.06(+0.81%) |
Sep 12, 2012 | 6.989 | 7.039 | 6.975 | 7.039 | 172,717 | +0.07(+1.07%) |
Sep 11, 2012 | 6.964 | 7.003 | 6.953 | 6.964 | 198,157 | +0.02(+0.31%) |
Sep 10, 2012 | 7.000 | 7.014 | 6.943 | 6.943 | 233,388 | -0.05(-0.66%) |
Sep 07, 2012 | 6.953 | 7.010 | 6.953 | 6.989 | 155,052 | +0.06(+0.82%) |
Sep 06, 2012 | 6.836 | 6.932 | 6.836 | 6.932 | 270,743 | +0.14(+2.04%) |
Sep 05, 2012 | 6.832 | 6.836 | 6.793 | 6.793 | 163,358 | -0.02(-0.37%) |
Sep 04, 2012 | 6.793 | 6.843 | 6.782 | 6.818 | 161,792 | -0.01(-0.16%) |
Aug 31, 2012 | 6.825 | 6.868 | 6.804 | 6.829 | 196,481 | +0.04(+0.63%) |
Aug 30, 2012 | 6.822 | 6.822 | 6.758 | 6.786 | 151,827 | -0.05(-0.73%) |
Aug 29, 2012 | 6.840 | 6.861 | 6.825 | 6.836 | 115,794 | -0.03(-0.41%) |
Aug 27, 2012 | 6.857 | 6.864 | 6.843 | 6.864 | 59,411 | +0.01(+0.21%) |
Aug 24, 2012 | 6.854 | 6.861 | 6.786 | 6.850 | 136,563 | +0.00(+0.00%) |
Aug 23, 2012 | 6.896 | 6.896 | 6.825 | 6.850 | 124,131 | -0.04(-0.62%) |
Aug 22, 2012 | 6.864 | 6.893 | 6.843 | 6.893 | 223,666 | +0.01(+0.14%) |
Aug 21, 2012 | 6.891 | 6.929 | 6.862 | 6.883 | 143,414 | +0.01(+0.15%) |
Aug 20, 2012 | 6.880 | 6.883 | 6.855 | 6.873 | 94,288 | +0.00(+0.00%) |
Aug 17, 2012 | 6.855 | 6.876 | 6.848 | 6.873 | 102,935 | +0.01(+0.15%) |
Aug 16, 2012 | 6.841 | 6.876 | 6.813 | 6.862 | 158,015 | +0.04(+0.57%) |
Aug 15, 2012 | 6.795 | 6.834 | 6.795 | 6.823 | 78,737 | +0.01(+0.21%) |
Aug 14, 2012 | 6.813 | 6.827 | 6.802 | 6.809 | 81,871 | +0.00(+0.05%) |
Aug 13, 2012 | 6.781 | 6.806 | 6.763 | 6.806 | 89,653 | +0.00(+0.05%) |
Aug 10, 2012 | 6.777 | 6.816 | 6.749 | 6.802 | 97,363 | -0.00(-0.05%) |
Aug 09, 2012 | 6.777 | 6.805 | 6.770 | 6.805 | 90,150 | +0.02(+0.36%) |
Aug 08, 2012 | 6.749 | 6.784 | 6.735 | 6.781 | 128,494 | +0.01(+0.10%) |
Aug 07, 2012 | 6.717 | 6.781 | 6.717 | 6.774 | 128,457 | +0.07(+1.11%) |
Aug 06, 2012 | 6.707 | 6.728 | 6.700 | 6.700 | 149,114 | +0.03(+0.42%) |
Aug 03, 2012 | 6.647 | 6.702 | 6.643 | 6.671 | 230,165 | +0.09(+1.40%) |
Aug 02, 2012 | 6.586 | 6.613 | 6.544 | 6.579 | 141,791 | -0.04(-0.64%) |
Aug 01, 2012 | 6.696 | 6.696 | 6.622 | 6.622 | 192,266 | -0.03(-0.43%) |
Jul 31, 2012 | 6.647 | 6.678 | 6.632 | 6.650 | 327,289 | +0.00(+0.05%) |
Jul 30, 2012 | 6.579 | 6.647 | 6.579 | 6.647 | 273,128 | +0.05(+0.75%) |
Jul 27, 2012 | 6.519 | 6.624 | 6.519 | 6.597 | 268,582 | +0.09(+1.41%) |
Jul 26, 2012 | 6.459 | 6.526 | 6.459 | 6.505 | 139,508 | +0.13(+2.05%) |
Jul 25, 2012 | 6.374 | 6.392 | 6.350 | 6.374 | 234,742 | +0.03(+0.45%) |
Jul 24, 2012 | 6.417 | 6.420 | 6.293 | 6.346 | 272,571 | -0.08(-1.27%) |
Jul 23, 2012 | 6.417 | 6.442 | 6.360 | 6.427 | 149,351 | -0.07(-1.14%) |
Jul 20, 2012 | 6.533 | 6.533 | 6.487 | 6.502 | 169,400 | -0.05(-0.83%) |
Jul 19, 2012 | 6.514 | 6.559 | 6.496 | 6.556 | 180,471 | +0.05(+0.76%) |
Jul 18, 2012 | 6.471 | 6.514 | 6.471 | 6.507 | 260,903 | +0.01(+0.22%) |
Jul 17, 2012 | 6.486 | 6.507 | 6.415 | 6.493 | 87,083 | +0.04(+0.54%) |
Jul 16, 2012 | 6.422 | 6.461 | 6.400 | 6.457 | 75,837 | +0.04(+0.60%) |
Jul 13, 2012 | 6.341 | 6.419 | 6.341 | 6.419 | 139,202 | +0.10(+1.56%) |
Jul 12, 2012 | 6.384 | 6.384 | 6.289 | 6.320 | 204,773 | -0.06(-0.99%) |
Jul 11, 2012 | 6.380 | 6.398 | 6.356 | 6.384 | 105,889 | +0.02(+0.28%) |
Jul 10, 2012 | 6.443 | 6.450 | 6.363 | 6.366 | 102,689 | -0.04(-0.66%) |
Jul 09, 2012 | 6.405 | 6.419 | 6.384 | 6.408 | 96,960 | -0.02(-0.33%) |
Jul 06, 2012 | 6.454 | 6.454 | 6.391 | 6.429 | 119,039 | -0.06(-0.92%) |
Jul 05, 2012 | 6.496 | 6.531 | 6.443 | 6.489 | 280,542 | -0.01(-0.22%) |
Jul 03, 2012 | 6.457 | 6.503 | 6.450 | 6.503 | 120,872 | +0.05(+0.82%) |
Jul 02, 2012 | 6.327 | 6.450 | 6.327 | 6.450 | 349,694 | +0.12(+1.89%) |
Jun 29, 2012 | 6.320 | 6.338 | 6.289 | 6.331 | 239,390 | +0.17(+2.74%) |
Jun 28, 2012 | 6.134 | 6.173 | 6.096 | 6.162 | 139,843 | +0.00(+0.06%) |
Jun 27, 2012 | 6.124 | 6.190 | 6.124 | 6.159 | 142,882 | +0.04(+0.69%) |
Jun 26, 2012 | 6.138 | 6.159 | 6.117 | 6.117 | 107,884 | +0.00(+0.06%) |
Jun 25, 2012 | 6.159 | 6.166 | 6.092 | 6.113 | 105,966 | -0.10(-1.58%) |
Jun 22, 2012 | 6.212 | 6.233 | 6.204 | 6.212 | 74,491 | +0.02(+0.28%) |
Jun 21, 2012 | 6.292 | 6.306 | 6.194 | 6.194 | 249,608 | -0.10(-1.56%) |
Jun 20, 2012 | 6.264 | 6.320 | 6.247 | 6.292 | 146,161 | +0.03(+0.43%) |
Jun 19, 2012 | 6.213 | 6.286 | 6.213 | 6.265 | 149,367 | +0.07(+1.13%) |
Jun 18, 2012 | 6.150 | 6.206 | 6.136 | 6.196 | 141,494 | +0.03(+0.51%) |
Jun 15, 2012 | 6.143 | 6.168 | 6.129 | 6.164 | 352,014 | +0.05(+0.74%) |
Jun 14, 2012 | 6.080 | 6.140 | 6.052 | 6.119 | 80,046 | +0.06(+0.98%) |
Jun 13, 2012 | 6.038 | 6.108 | 6.032 | 6.059 | 106,321 | -0.02(-0.34%) |
Jun 12, 2012 | 6.049 | 6.087 | 6.018 | 6.080 | 93,048 | +0.03(+0.49%) |
Jun 11, 2012 | 6.150 | 6.154 | 6.038 | 6.051 | 200,841 | -0.02(-0.37%) |
Jun 08, 2012 | 6.011 | 6.073 | 5.979 | 6.073 | 91,409 | +0.03(+0.58%) |
Jun 07, 2012 | 6.084 | 6.143 | 6.038 | 6.038 | 214,685 | +0.00(+0.00%) |
Jun 06, 2012 | 5.930 | 6.049 | 5.930 | 6.038 | 207,671 | +0.12(+2.00%) |
Jun 05, 2012 | 5.836 | 5.920 | 5.826 | 5.920 | 204,325 | +0.07(+1.13%) |
Jun 04, 2012 | 5.885 | 5.895 | 5.812 | 5.854 | 257,367 | -0.05(-0.77%) |
Jun 01, 2012 | 5.941 | 5.969 | 5.892 | 5.899 | 308,369 | -0.16(-2.59%) |
May 31, 2012 | 6.077 | 6.077 | 6.004 | 6.056 | 164,116 | -0.01(-0.12%) |
May 30, 2012 | 6.108 | 6.108 | 6.049 | 6.063 | 122,428 | -0.12(-1.86%) |
May 29, 2012 | 6.213 | 6.262 | 6.143 | 6.178 | 175,045 | +0.02(+0.28%) |
May 25, 2012 | 6.105 | 6.161 | 6.105 | 6.161 | 112,910 | +0.07(+1.15%) |
May 24, 2012 | 6.129 | 6.136 | 6.063 | 6.091 | 153,226 | -0.01(-0.23%) |
May 23, 2012 | 6.049 | 6.115 | 6.014 | 6.105 | 161,021 | +0.03(+0.52%) |
May 22, 2012 | 6.073 | 6.150 | 6.066 | 6.073 | 182,248 | +0.02(+0.33%) |
May 21, 2012 | 5.984 | 6.054 | 5.953 | 6.054 | 278,472 | +0.10(+1.63%) |
May 18, 2012 | 6.113 | 6.113 | 5.929 | 5.957 | 177,729 | -0.15(-2.50%) |
May 17, 2012 | 6.182 | 6.196 | 6.106 | 6.109 | 155,140 | -0.07(-1.18%) |
May 16, 2012 | 6.258 | 6.296 | 6.175 | 6.182 | 263,598 | -0.06(-0.94%) |
May 15, 2012 | 6.321 | 6.331 | 6.217 | 6.241 | 349,828 | -0.09(-1.42%) |
May 14, 2012 | 6.362 | 6.383 | 6.321 | 6.331 | 268,049 | -0.09(-1.46%) |
May 11, 2012 | 6.400 | 6.473 | 6.400 | 6.425 | 118,801 | -0.03(-0.43%) |
May 10, 2012 | 6.494 | 6.504 | 6.445 | 6.452 | 110,509 | -0.01(-0.11%) |
May 09, 2012 | 6.463 | 6.477 | 6.400 | 6.459 | 161,145 | -0.06(-0.85%) |
May 08, 2012 | 6.508 | 6.515 | 6.425 | 6.515 | 134,093 | -0.04(-0.68%) |
May 07, 2012 | 6.556 | 6.570 | 6.536 | 6.559 | 124,668 | -0.02(-0.32%) |
May 04, 2012 | 6.657 | 6.657 | 6.539 | 6.581 | 131,971 | -0.10(-1.45%) |
May 03, 2012 | 6.692 | 6.695 | 6.657 | 6.678 | 131,616 | -0.03(-0.47%) |
May 02, 2012 | 6.678 | 6.712 | 6.643 | 6.709 | 127,041 | +0.01(+0.08%) |