Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.931 | 7.014 | 6.836 | 6.982 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.907 | 6.970 | 6.891 | 6.939 | 1,012,471 | +0.05(+0.75%) |
Apr 26, 2013 | 6.891 | 6.919 | 6.864 | 6.887 | 947,237 | +0.02(+0.35%) |
Apr 25, 2013 | 6.808 | 6.879 | 6.772 | 6.864 | 825,995 | +0.08(+1.11%) |
Apr 24, 2013 | 6.832 | 6.871 | 6.772 | 6.788 | 1,223,121 | -0.06(-0.92%) |
Apr 23, 2013 | 6.753 | 6.911 | 6.697 | 6.852 | 2,365,553 | +0.14(+2.06%) |
Apr 22, 2013 | 6.531 | 6.733 | 6.511 | 6.713 | 2,395,776 | +0.26(+4.05%) |
Apr 19, 2013 | 6.349 | 6.460 | 6.321 | 6.452 | 488,094 | +0.11(+1.69%) |
Apr 18, 2013 | 6.369 | 6.396 | 6.317 | 6.345 | 1,007,068 | -0.02(-0.31%) |
Apr 17, 2013 | 6.440 | 6.483 | 6.365 | 6.365 | 645,187 | -0.12(-1.83%) |
Apr 16, 2013 | 6.456 | 6.547 | 6.436 | 6.483 | 1,004,204 | +0.04(+0.68%) |
Apr 15, 2013 | 6.574 | 6.610 | 6.436 | 6.440 | 814,186 | -0.17(-2.58%) |
Apr 12, 2013 | 6.650 | 6.662 | 6.594 | 6.610 | 442,910 | -0.04(-0.60%) |
Apr 11, 2013 | 6.662 | 6.685 | 6.598 | 6.650 | 870,143 | -0.06(-0.83%) |
Apr 10, 2013 | 6.666 | 6.729 | 6.666 | 6.705 | 592,227 | +0.04(+0.59%) |
Apr 09, 2013 | 6.753 | 6.753 | 6.654 | 6.666 | 587,652 | -0.06(-0.94%) |
Apr 08, 2013 | 6.697 | 6.733 | 6.646 | 6.729 | 656,284 | +0.02(+0.35%) |
Apr 05, 2013 | 6.626 | 6.717 | 6.622 | 6.705 | 973,451 | +0.01(+0.18%) |
Apr 04, 2013 | 6.685 | 6.733 | 6.666 | 6.693 | 1,249,620 | +0.02(+0.30%) |
Apr 03, 2013 | 6.733 | 6.840 | 6.622 | 6.673 | 3,155,694 | +0.15(+2.25%) |
Apr 02, 2013 | 6.551 | 6.555 | 6.486 | 6.527 | 582,228 | +0.02(+0.30%) |
Apr 01, 2013 | 6.539 | 6.555 | 6.460 | 6.507 | 490,719 | -0.03(-0.48%) |
Mar 28, 2013 | 6.535 | 6.555 | 6.479 | 6.539 | 566,553 | +0.03(+0.43%) |
Mar 27, 2013 | 6.448 | 6.539 | 6.410 | 6.511 | 461,451 | +0.02(+0.37%) |
Mar 26, 2013 | 6.357 | 6.491 | 6.357 | 6.487 | 365,319 | +0.13(+2.12%) |
Mar 25, 2013 | 6.436 | 6.479 | 6.341 | 6.353 | 444,917 | -0.04(-0.68%) |
Mar 22, 2013 | 6.408 | 6.436 | 6.376 | 6.396 | 325,367 | +0.01(+0.12%) |
Mar 21, 2013 | 6.372 | 6.468 | 6.353 | 6.388 | 454,143 | +0.02(+0.25%) |
Mar 20, 2013 | 6.432 | 6.507 | 6.337 | 6.372 | 724,126 | -0.06(-0.98%) |
Mar 19, 2013 | 6.483 | 6.527 | 6.422 | 6.436 | 444,970 | -0.06(-0.91%) |
Mar 18, 2013 | 6.471 | 6.551 | 6.471 | 6.495 | 333,947 | -0.03(-0.42%) |
Mar 15, 2013 | 6.543 | 6.555 | 6.475 | 6.523 | 705,750 | -0.02(-0.24%) |
Mar 14, 2013 | 6.487 | 6.543 | 6.460 | 6.539 | 469,980 | +0.05(+0.79%) |
Mar 13, 2013 | 6.460 | 6.531 | 6.420 | 6.487 | 451,793 | +0.02(+0.24%) |
Mar 12, 2013 | 6.416 | 6.539 | 6.416 | 6.471 | 455,424 | -0.06(-0.97%) |
Mar 11, 2013 | 6.523 | 6.574 | 6.496 | 6.535 | 497,022 | +0.02(+0.37%) |
Mar 08, 2013 | 6.432 | 6.535 | 6.420 | 6.511 | 631,030 | +0.05(+0.74%) |
Mar 07, 2013 | 6.483 | 6.535 | 6.428 | 6.464 | 530,694 | -0.01(-0.18%) |
Mar 06, 2013 | 6.456 | 6.533 | 6.416 | 6.475 | 896,044 | -0.06(-0.91%) |
Mar 05, 2013 | 6.547 | 6.570 | 6.479 | 6.535 | 429,139 | -0.01(-0.18%) |
Mar 04, 2013 | 6.606 | 6.606 | 6.471 | 6.547 | 730,358 | -0.05(-0.78%) |
Mar 01, 2013 | 6.483 | 6.610 | 6.456 | 6.598 | 653,714 | +0.09(+1.40%) |
Feb 28, 2013 | 6.471 | 6.527 | 6.452 | 6.507 | 715,201 | +0.06(+0.92%) |
Feb 27, 2013 | 6.428 | 6.515 | 6.428 | 6.448 | 402,511 | +0.02(+0.31%) |
Feb 26, 2013 | 6.460 | 6.479 | 6.380 | 6.428 | 442,766 | -0.02(-0.31%) |
Feb 22, 2013 | 6.424 | 6.515 | 6.404 | 6.448 | 558,057 | +0.04(+0.68%) |
Feb 21, 2013 | 6.380 | 6.452 | 6.345 | 6.404 | 769,914 | +0.02(+0.37%) |
Feb 20, 2013 | 6.428 | 6.487 | 6.372 | 6.380 | 699,703 | -0.03(-0.49%) |
Feb 19, 2013 | 6.412 | 6.428 | 6.353 | 6.412 | 692,421 | +0.02(+0.25%) |
Feb 15, 2013 | 6.416 | 6.416 | 6.337 | 6.396 | 448,922 | +0.00(+0.00%) |
Feb 14, 2013 | 6.396 | 6.412 | 6.317 | 6.396 | 550,245 | -0.02(-0.31%) |
Feb 13, 2013 | 6.321 | 6.424 | 6.321 | 6.416 | 546,230 | +0.09(+1.38%) |
Feb 12, 2013 | 6.392 | 6.392 | 6.293 | 6.329 | 419,054 | -0.05(-0.81%) |
Feb 11, 2013 | 6.408 | 6.420 | 6.317 | 6.380 | 649,628 | -0.02(-0.25%) |
Feb 08, 2013 | 6.376 | 6.396 | 6.297 | 6.396 | 462,733 | +0.05(+0.81%) |
Feb 07, 2013 | 6.376 | 6.376 | 6.285 | 6.345 | 515,517 | -0.01(-0.19%) |
Feb 06, 2013 | 6.329 | 6.372 | 6.285 | 6.357 | 405,632 | +0.05(+0.82%) |
Feb 04, 2013 | 6.380 | 6.380 | 6.285 | 6.305 | 423,816 | -0.07(-1.06%) |
Feb 01, 2013 | 6.428 | 6.428 | 6.341 | 6.372 | 654,850 | -0.00(-0.06%) |
Jan 31, 2013 | 6.349 | 6.428 | 6.329 | 6.376 | 1,974,257 | +0.04(+0.56%) |
Jan 30, 2013 | 6.321 | 6.384 | 6.285 | 6.341 | 803,866 | +0.01(+0.13%) |
Jan 29, 2013 | 6.376 | 6.376 | 6.301 | 6.333 | 614,338 | -0.02(-0.37%) |
Jan 28, 2013 | 6.329 | 6.370 | 6.285 | 6.357 | 793,767 | +0.05(+0.82%) |
Jan 25, 2013 | 6.337 | 6.341 | 6.293 | 6.305 | 676,549 | +0.00(+0.06%) |
Jan 24, 2013 | 6.297 | 6.337 | 6.297 | 6.301 | 907,646 | +0.00(+0.00%) |
Jan 23, 2013 | 6.297 | 6.333 | 6.297 | 6.301 | 981,412 | +0.00(+0.00%) |
Jan 22, 2013 | 6.337 | 6.337 | 6.285 | 6.301 | 586,707 | +0.00(+0.00%) |
Jan 18, 2013 | 6.313 | 6.325 | 6.277 | 6.301 | 777,781 | +0.01(+0.13%) |
Jan 17, 2013 | 6.317 | 6.325 | 6.277 | 6.293 | 959,940 | -0.02(-0.25%) |
Jan 16, 2013 | 6.266 | 6.337 | 6.258 | 6.309 | 1,593,184 | +0.04(+0.70%) |
Jan 15, 2013 | 6.238 | 6.293 | 6.234 | 6.266 | 5,976,944 | -0.13(-2.04%) |
Jan 14, 2013 | 6.444 | 6.475 | 6.341 | 6.396 | 338,678 | -0.05(-0.74%) |
Jan 11, 2013 | 6.523 | 6.543 | 6.436 | 6.444 | 213,005 | -0.04(-0.61%) |
Jan 10, 2013 | 6.574 | 6.622 | 6.412 | 6.483 | 340,484 | -0.08(-1.15%) |
Jan 09, 2013 | 6.499 | 6.570 | 6.468 | 6.559 | 225,875 | +0.07(+1.10%) |
Jan 08, 2013 | 6.515 | 6.515 | 6.388 | 6.487 | 358,188 | -0.05(-0.73%) |
Jan 07, 2013 | 6.436 | 6.543 | 6.384 | 6.535 | 426,086 | +0.10(+1.48%) |
Jan 04, 2013 | 6.384 | 6.495 | 6.353 | 6.440 | 504,733 | +0.09(+1.43%) |
Jan 03, 2013 | 6.376 | 6.392 | 6.309 | 6.349 | 194,149 | -0.02(-0.31%) |
Jan 02, 2013 | 6.329 | 6.376 | 6.289 | 6.369 | 424,897 | +0.03(+0.44%) |
Dec 31, 2012 | 6.194 | 6.345 | 6.151 | 6.341 | 215,608 | +0.16(+2.56%) |
Dec 28, 2012 | 6.289 | 6.376 | 6.143 | 6.182 | 332,444 | -0.10(-1.51%) |
Dec 27, 2012 | 6.317 | 6.353 | 6.238 | 6.277 | 299,782 | -0.04(-0.69%) |
Dec 26, 2012 | 6.273 | 6.369 | 6.254 | 6.321 | 116,709 | +0.06(+1.01%) |
Dec 24, 2012 | 6.357 | 6.359 | 6.230 | 6.258 | 108,188 | -0.12(-1.86%) |
Dec 21, 2012 | 6.262 | 6.376 | 6.262 | 6.376 | 586,669 | +0.08(+1.26%) |
Dec 20, 2012 | 6.238 | 6.337 | 6.222 | 6.297 | 240,820 | +0.04(+0.57%) |
Dec 19, 2012 | 6.293 | 6.357 | 6.258 | 6.262 | 392,303 | +0.00(+0.07%) |
Dec 18, 2012 | 6.163 | 6.293 | 6.155 | 6.258 | 322,617 | +0.12(+1.94%) |
Dec 17, 2012 | 6.099 | 6.226 | 6.099 | 6.139 | 258,726 | +0.04(+0.65%) |
Dec 14, 2012 | 6.079 | 6.178 | 6.079 | 6.099 | 258,464 | +0.01(+0.20%) |
Dec 13, 2012 | 6.067 | 6.174 | 6.067 | 6.087 | 200,628 | +0.01(+0.13%) |
Dec 12, 2012 | 6.194 | 6.234 | 6.060 | 6.079 | 522,920 | -0.25(-4.00%) |
Dec 11, 2012 | 6.273 | 6.353 | 6.250 | 6.333 | 494,052 | +0.08(+1.27%) |
Dec 10, 2012 | 6.190 | 6.265 | 6.103 | 6.254 | 256,250 | +0.08(+1.28%) |
Dec 07, 2012 | 6.226 | 6.284 | 6.109 | 6.174 | 273,414 | -0.01(-0.13%) |
Dec 06, 2012 | 6.174 | 6.218 | 6.139 | 6.182 | 184,829 | +0.03(+0.52%) |
Dec 05, 2012 | 6.170 | 6.226 | 6.144 | 6.151 | 222,294 | -0.04(-0.71%) |
Dec 04, 2012 | 6.143 | 6.238 | 6.143 | 6.194 | 298,497 | -0.07(-1.07%) |
Nov 30, 2012 | 6.277 | 6.301 | 6.198 | 6.262 | 360,107 | +0.00(+0.06%) |
Nov 29, 2012 | 6.194 | 6.333 | 6.123 | 6.258 | 501,569 | +0.13(+2.20%) |
Nov 28, 2012 | 6.155 | 6.198 | 6.067 | 6.123 | 410,174 | -0.08(-1.21%) |
Nov 27, 2012 | 6.238 | 6.258 | 6.139 | 6.198 | 270,510 | -0.02(-0.38%) |
Nov 26, 2012 | 6.281 | 6.281 | 6.147 | 6.222 | 251,245 | -0.02(-0.25%) |
Nov 23, 2012 | 6.167 | 6.254 | 6.123 | 6.238 | 177,469 | +0.12(+1.94%) |
Nov 21, 2012 | 6.099 | 6.131 | 6.008 | 6.119 | 250,672 | -0.00(-0.06%) |
Nov 20, 2012 | 6.159 | 6.202 | 6.060 | 6.123 | 204,433 | -0.01(-0.13%) |
Nov 19, 2012 | 6.242 | 6.242 | 6.083 | 6.131 | 362,951 | -0.10(-1.58%) |
Nov 16, 2012 | 6.083 | 6.234 | 5.961 | 6.229 | 598,370 | +0.12(+2.00%) |
Nov 15, 2012 | 5.842 | 6.139 | 5.842 | 6.107 | 480,430 | +0.27(+4.54%) |
Nov 14, 2012 | 6.060 | 6.111 | 5.703 | 5.842 | 1,127,989 | -0.23(-3.72%) |
Nov 13, 2012 | 6.174 | 6.210 | 6.056 | 6.067 | 449,901 | -0.11(-1.86%) |
Nov 12, 2012 | 6.119 | 6.234 | 6.119 | 6.182 | 193,114 | +0.06(+0.91%) |
Nov 09, 2012 | 6.214 | 6.226 | 6.119 | 6.127 | 388,513 | -0.04(-0.71%) |
Nov 08, 2012 | 6.170 | 6.222 | 6.170 | 6.170 | 370,265 | +0.00(+0.00%) |
Nov 07, 2012 | 6.198 | 6.313 | 6.139 | 6.170 | 548,687 | -0.03(-0.45%) |
Nov 06, 2012 | 6.226 | 6.246 | 6.178 | 6.198 | 255,366 | -0.03(-0.45%) |
Nov 05, 2012 | 6.190 | 6.337 | 6.178 | 6.226 | 176,941 | +0.02(+0.26%) |
Nov 02, 2012 | 6.337 | 6.337 | 6.194 | 6.210 | 292,300 | -0.13(-2.06%) |
Nov 01, 2012 | 6.210 | 6.341 | 6.194 | 6.341 | 356,004 | +0.15(+2.43%) |
Oct 31, 2012 | 6.297 | 6.329 | 6.170 | 6.190 | 650,654 | -0.10(-1.51%) |
Oct 26, 2012 | 6.206 | 6.285 | 6.285 | 6.285 | 284,559 | +0.10(+1.54%) |
Oct 25, 2012 | 6.277 | 6.277 | 6.170 | 6.190 | 321,150 | -0.08(-1.20%) |
Oct 24, 2012 | 6.218 | 6.273 | 6.198 | 6.266 | 323,299 | +0.08(+1.35%) |
Oct 23, 2012 | 6.297 | 6.297 | 6.170 | 6.182 | 413,522 | -0.03(-0.45%) |
Oct 19, 2012 | 6.234 | 6.329 | 6.186 | 6.210 | 767,904 | -0.10(-1.63%) |
Oct 18, 2012 | 6.230 | 6.333 | 6.170 | 6.313 | 698,463 | +0.02(+0.38%) |
Oct 17, 2012 | 6.250 | 6.293 | 6.194 | 6.289 | 699,003 | +0.04(+0.63%) |
Oct 16, 2012 | 6.190 | 6.273 | 6.170 | 6.250 | 2,439,629 | -0.05(-0.75%) |
Oct 15, 2012 | 6.277 | 6.317 | 6.269 | 6.297 | 85,453 | +0.02(+0.38%) |
Oct 12, 2012 | 6.329 | 6.337 | 6.238 | 6.273 | 107,354 | -0.07(-1.06%) |
Oct 11, 2012 | 6.456 | 6.456 | 6.281 | 6.341 | 272,053 | -0.11(-1.66%) |
Oct 10, 2012 | 6.452 | 6.499 | 6.424 | 6.448 | 220,522 | -0.01(-0.18%) |
Oct 09, 2012 | 6.380 | 6.524 | 6.380 | 6.460 | 148,902 | +0.05(+0.74%) |
Oct 08, 2012 | 6.471 | 6.471 | 6.357 | 6.412 | 124,978 | -0.05(-0.80%) |
Oct 05, 2012 | 6.372 | 6.531 | 6.349 | 6.464 | 163,910 | +0.10(+1.49%) |
Oct 04, 2012 | 6.357 | 6.388 | 6.309 | 6.369 | 141,302 | +0.04(+0.63%) |
Oct 03, 2012 | 6.333 | 6.361 | 6.285 | 6.329 | 95,752 | -0.02(-0.25%) |
Oct 02, 2012 | 6.337 | 6.376 | 6.285 | 6.345 | 188,693 | +0.02(+0.31%) |
Oct 01, 2012 | 6.309 | 6.590 | 6.297 | 6.325 | 342,728 | +0.03(+0.44%) |
Sep 28, 2012 | 6.337 | 6.369 | 6.293 | 6.297 | 210,321 | -0.04(-0.62%) |
Sep 27, 2012 | 6.301 | 6.337 | 6.218 | 6.337 | 213,672 | +0.09(+1.39%) |
Sep 26, 2012 | 6.250 | 6.301 | 6.230 | 6.250 | 94,821 | +0.02(+0.25%) |
Sep 25, 2012 | 6.285 | 6.313 | 6.234 | 6.234 | 199,456 | -0.05(-0.76%) |
Sep 24, 2012 | 6.258 | 6.301 | 6.234 | 6.281 | 148,963 | +0.02(+0.38%) |
Sep 21, 2012 | 6.277 | 6.277 | 6.250 | 6.258 | 228,288 | -0.01(-0.19%) |
Sep 20, 2012 | 6.285 | 6.289 | 6.238 | 6.269 | 184,367 | +0.01(+0.13%) |
Sep 19, 2012 | 6.198 | 6.262 | 6.198 | 6.262 | 159,436 | +0.07(+1.09%) |
Sep 18, 2012 | 6.163 | 6.250 | 6.131 | 6.194 | 170,904 | -0.02(-0.26%) |
Sep 17, 2012 | 6.131 | 6.222 | 6.119 | 6.210 | 89,092 | +0.04(+0.64%) |
Sep 14, 2012 | 6.214 | 6.254 | 6.131 | 6.170 | 300,368 | -0.02(-0.38%) |
Sep 13, 2012 | 6.147 | 6.198 | 6.111 | 6.194 | 166,930 | +0.03(+0.45%) |
Sep 12, 2012 | 6.111 | 6.174 | 6.099 | 6.167 | 125,132 | +0.08(+1.30%) |
Sep 11, 2012 | 6.079 | 6.146 | 6.048 | 6.087 | 143,415 | -0.10(-1.60%) |
Sep 10, 2012 | 6.206 | 6.222 | 6.170 | 6.186 | 231,616 | +0.00(+0.00%) |
Sep 07, 2012 | 6.214 | 6.222 | 6.099 | 6.186 | 147,602 | +0.00(+0.00%) |
Sep 06, 2012 | 6.218 | 6.218 | 6.067 | 6.186 | 276,101 | +0.01(+0.13%) |
Sep 05, 2012 | 6.218 | 6.222 | 6.151 | 6.178 | 176,702 | -0.02(-0.26%) |
Sep 04, 2012 | 6.155 | 6.198 | 6.139 | 6.194 | 246,281 | +0.05(+0.84%) |
Aug 31, 2012 | 6.155 | 6.178 | 6.052 | 6.143 | 148,882 | +0.04(+0.65%) |
Aug 30, 2012 | 6.111 | 6.202 | 6.099 | 6.103 | 95,967 | -0.02(-0.26%) |
Aug 29, 2012 | 6.218 | 6.258 | 6.111 | 6.119 | 130,887 | -0.12(-1.90%) |
Aug 27, 2012 | 6.170 | 6.273 | 6.119 | 6.238 | 110,543 | +0.09(+1.48%) |
Aug 24, 2012 | 6.155 | 6.277 | 6.123 | 6.147 | 105,236 | -0.03(-0.45%) |
Aug 23, 2012 | 6.107 | 6.194 | 6.071 | 6.174 | 81,832 | +0.05(+0.84%) |
Aug 22, 2012 | 6.186 | 6.226 | 6.107 | 6.123 | 116,689 | -0.10(-1.53%) |
Aug 21, 2012 | 6.230 | 6.297 | 6.186 | 6.218 | 125,640 | -0.01(-0.13%) |
Aug 20, 2012 | 6.210 | 6.238 | 6.151 | 6.226 | 95,760 | +0.03(+0.51%) |
Aug 17, 2012 | 6.174 | 6.226 | 6.071 | 6.194 | 205,897 | -0.02(-0.26%) |
Aug 16, 2012 | 6.198 | 6.238 | 6.115 | 6.210 | 171,369 | +0.03(+0.51%) |
Aug 15, 2012 | 6.119 | 6.202 | 6.119 | 6.178 | 166,599 | +0.08(+1.30%) |
Aug 14, 2012 | 6.071 | 6.158 | 6.071 | 6.099 | 122,597 | -0.00(-0.06%) |
Aug 13, 2012 | 6.107 | 6.139 | 6.012 | 6.103 | 61,252 | +0.02(+0.26%) |
Aug 10, 2012 | 6.103 | 6.147 | 6.035 | 6.087 | 118,532 | -0.00(-0.07%) |
Aug 09, 2012 | 5.980 | 6.139 | 5.980 | 6.091 | 269,478 | +0.09(+1.52%) |
Aug 08, 2012 | 6.048 | 6.091 | 5.984 | 6.000 | 182,304 | -0.05(-0.85%) |
Aug 07, 2012 | 6.064 | 6.119 | 6.040 | 6.052 | 164,592 | -0.02(-0.33%) |
Aug 06, 2012 | 6.052 | 6.115 | 5.980 | 6.071 | 142,837 | +0.04(+0.59%) |
Aug 03, 2012 | 6.020 | 6.119 | 6.008 | 6.036 | 186,168 | +0.05(+0.79%) |
Aug 02, 2012 | 5.980 | 6.056 | 5.980 | 5.988 | 149,927 | +0.01(+0.20%) |
Aug 01, 2012 | 6.119 | 6.139 | 5.976 | 5.976 | 161,024 | -0.11(-1.89%) |
Jul 31, 2012 | 6.016 | 6.099 | 6.016 | 6.091 | 169,935 | +0.08(+1.38%) |
Jul 30, 2012 | 6.099 | 6.119 | 5.996 | 6.008 | 192,899 | -0.09(-1.49%) |
Jul 27, 2012 | 6.099 | 6.135 | 6.079 | 6.099 | 177,469 | +0.00(+0.06%) |
Jul 26, 2012 | 6.091 | 6.099 | 6.064 | 6.095 | 162,756 | +0.03(+0.42%) |
Jul 25, 2012 | 6.079 | 6.091 | 6.042 | 6.069 | 118,638 | +0.01(+0.16%) |
Jul 24, 2012 | 6.036 | 6.075 | 6.000 | 6.060 | 198,562 | +0.02(+0.33%) |
Jul 23, 2012 | 5.980 | 6.064 | 5.980 | 6.040 | 115,341 | -0.02(-0.26%) |
Jul 20, 2012 | 6.004 | 6.079 | 6.004 | 6.056 | 112,205 | +0.02(+0.33%) |
Jul 19, 2012 | 6.095 | 6.095 | 5.980 | 6.036 | 74,429 | -0.04(-0.59%) |
Jul 18, 2012 | 6.004 | 6.079 | 5.945 | 6.071 | 98,898 | +0.03(+0.52%) |
Jul 17, 2012 | 6.040 | 6.079 | 5.972 | 6.040 | 152,967 | +0.02(+0.33%) |
Jul 16, 2012 | 6.036 | 6.079 | 5.996 | 6.020 | 99,040 | -0.04(-0.65%) |
Jul 13, 2012 | 6.052 | 6.079 | 6.008 | 6.060 | 148,059 | +0.01(+0.20%) |
Jul 12, 2012 | 6.040 | 6.075 | 5.984 | 6.048 | 149,998 | +0.00(+0.07%) |
Jul 11, 2012 | 6.000 | 6.060 | 5.952 | 6.044 | 96,088 | +0.08(+1.40%) |
Jul 10, 2012 | 6.008 | 6.032 | 5.913 | 5.961 | 108,324 | -0.04(-0.66%) |
Jul 09, 2012 | 6.083 | 6.115 | 5.961 | 6.000 | 191,152 | -0.03(-0.46%) |
Jul 06, 2012 | 6.036 | 6.075 | 6.016 | 6.028 | 63,201 | -0.06(-0.98%) |
Jul 05, 2012 | 6.099 | 6.099 | 6.005 | 6.087 | 108,097 | -0.01(-0.19%) |
Jul 03, 2012 | 6.099 | 6.099 | 6.016 | 6.099 | 94,641 | +0.00(+0.00%) |
Jul 02, 2012 | 5.984 | 6.099 | 5.941 | 6.099 | 184,723 | +0.12(+2.05%) |
Jun 29, 2012 | 5.933 | 5.980 | 5.860 | 5.976 | 262,885 | +0.13(+2.17%) |
Jun 28, 2012 | 5.945 | 6.004 | 5.850 | 5.850 | 189,809 | -0.10(-1.63%) |
Jun 27, 2012 | 5.933 | 6.064 | 5.913 | 5.947 | 138,320 | +0.01(+0.17%) |
Jun 26, 2012 | 5.980 | 5.980 | 5.891 | 5.937 | 115,553 | -0.04(-0.60%) |
Jun 25, 2012 | 5.929 | 6.048 | 5.881 | 5.972 | 256,159 | -0.01(-0.13%) |
Jun 22, 2012 | 5.866 | 6.087 | 5.838 | 5.980 | 1,145,257 | +0.14(+2.44%) |
Jun 21, 2012 | 5.933 | 5.961 | 5.798 | 5.838 | 159,449 | -0.08(-1.40%) |
Jun 20, 2012 | 5.968 | 5.980 | 5.901 | 5.921 | 88,362 | -0.07(-1.12%) |
Jun 19, 2012 | 5.941 | 6.095 | 5.917 | 5.988 | 227,258 | +0.05(+0.80%) |
Jun 18, 2012 | 5.968 | 6.024 | 5.933 | 5.941 | 210,223 | -0.06(-0.99%) |
Jun 15, 2012 | 5.957 | 6.024 | 5.941 | 6.000 | 212,205 | +0.02(+0.40%) |
Jun 14, 2012 | 5.996 | 6.028 | 5.949 | 5.976 | 144,269 | +0.00(+0.07%) |
Jun 13, 2012 | 5.858 | 6.040 | 5.846 | 5.972 | 286,263 | -0.04(-0.66%) |
Jun 12, 2012 | 5.885 | 6.040 | 5.846 | 6.012 | 399,946 | +0.15(+2.64%) |
Jun 11, 2012 | 5.901 | 5.941 | 5.854 | 5.858 | 261,746 | -0.00(-0.07%) |
Jun 08, 2012 | 5.838 | 5.881 | 5.827 | 5.862 | 144,211 | +0.03(+0.48%) |
Jun 07, 2012 | 5.854 | 5.889 | 5.796 | 5.834 | 251,374 | +0.02(+0.34%) |
Jun 06, 2012 | 5.782 | 5.846 | 5.766 | 5.814 | 273,351 | +0.06(+1.03%) |
Jun 05, 2012 | 5.707 | 5.790 | 5.707 | 5.755 | 269,245 | +0.05(+0.90%) |
Jun 04, 2012 | 5.703 | 5.755 | 5.703 | 5.703 | 307,281 | -0.00(-0.07%) |
Jun 01, 2012 | 5.703 | 5.778 | 5.703 | 5.707 | 210,533 | -0.06(-1.10%) |
May 31, 2012 | 5.719 | 5.806 | 5.719 | 5.770 | 189,031 | +0.06(+1.04%) |
May 30, 2012 | 5.739 | 5.794 | 5.707 | 5.711 | 181,317 | -0.04(-0.76%) |
May 29, 2012 | 5.786 | 5.790 | 5.727 | 5.755 | 127,733 | +0.01(+0.21%) |
May 25, 2012 | 5.699 | 5.842 | 5.664 | 5.743 | 141,923 | +0.06(+1.12%) |
May 24, 2012 | 5.707 | 5.707 | 5.636 | 5.679 | 105,117 | +0.01(+0.21%) |
May 23, 2012 | 5.632 | 5.707 | 5.624 | 5.667 | 117,361 | +0.02(+0.42%) |
May 22, 2012 | 5.691 | 5.774 | 5.624 | 5.644 | 160,264 | -0.04(-0.77%) |
May 21, 2012 | 5.656 | 5.735 | 5.624 | 5.687 | 115,742 | +0.04(+0.63%) |
May 18, 2012 | 5.652 | 5.743 | 5.644 | 5.652 | 154,414 | -0.02(-0.28%) |
May 17, 2012 | 5.715 | 5.791 | 5.664 | 5.667 | 104,925 | -0.06(-0.97%) |
May 16, 2012 | 5.679 | 5.763 | 5.671 | 5.723 | 126,700 | +0.04(+0.70%) |
May 15, 2012 | 5.652 | 5.770 | 5.652 | 5.683 | 178,328 | -0.03(-0.55%) |
May 14, 2012 | 5.739 | 5.822 | 5.707 | 5.715 | 126,185 | -0.06(-0.96%) |
May 11, 2012 | 5.838 | 5.889 | 5.759 | 5.770 | 100,588 | -0.09(-1.49%) |
May 10, 2012 | 5.719 | 5.862 | 5.719 | 5.858 | 285,418 | +0.19(+3.28%) |
May 09, 2012 | 5.648 | 5.711 | 5.648 | 5.671 | 117,146 | -0.01(-0.21%) |
May 08, 2012 | 5.648 | 5.723 | 5.644 | 5.683 | 189,612 | -0.01(-0.21%) |
May 07, 2012 | 5.715 | 5.763 | 5.668 | 5.695 | 302,279 | -0.00(-0.07%) |
May 04, 2012 | 5.759 | 5.763 | 5.648 | 5.699 | 303,127 | -0.08(-1.37%) |
May 03, 2012 | 5.755 | 5.830 | 5.723 | 5.778 | 381,976 | -0.00(-0.07%) |
May 02, 2012 | 5.798 | 5.838 | 5.751 | 5.782 | 177,575 | -0.02(-0.34%) |