Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.116 | 8.326 | 8.107 | 8.107 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.186 | 8.344 | 8.104 | 8.192 | 50,188 | -0.02(-0.26%) |
Apr 26, 2013 | 8.223 | 8.223 | 8.183 | 8.213 | 7,877 | +0.03(+0.41%) |
Apr 25, 2013 | 8.247 | 8.247 | 8.085 | 8.180 | 52,394 | -0.06(-0.70%) |
Apr 24, 2013 | 8.229 | 8.283 | 8.149 | 8.238 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.226 | 8.296 | 8.149 | 8.192 | 28,455 | -0.01(-0.11%) |
Apr 22, 2013 | 8.226 | 8.253 | 8.149 | 8.201 | 25,944 | -0.04(-0.52%) |
Apr 19, 2013 | 8.012 | 8.302 | 8.012 | 8.244 | 16,792 | +0.08(+0.93%) |
Apr 18, 2013 | 7.976 | 8.253 | 7.976 | 8.168 | 5,773 | -0.04(-0.45%) |
Apr 17, 2013 | 8.226 | 8.283 | 7.939 | 8.204 | 8,281 | -0.05(-0.66%) |
Apr 16, 2013 | 8.089 | 8.344 | 7.942 | 8.259 | 35,135 | +0.28(+3.49%) |
Apr 15, 2013 | 8.250 | 8.250 | 7.775 | 7.980 | 55,745 | -0.32(-3.87%) |
Apr 12, 2013 | 8.341 | 8.390 | 7.790 | 8.302 | 21,138 | -0.00(-0.04%) |
Apr 11, 2013 | 8.357 | 8.402 | 8.067 | 8.305 | 19,303 | -0.11(-1.32%) |
Apr 10, 2013 | 8.381 | 8.424 | 8.363 | 8.416 | 25,346 | +0.06(+0.67%) |
Apr 09, 2013 | 8.430 | 8.436 | 8.344 | 8.360 | 24,779 | -0.07(-0.87%) |
Apr 08, 2013 | 8.357 | 8.436 | 8.221 | 8.433 | 93,703 | +0.19(+2.29%) |
Apr 05, 2013 | 8.244 | 8.287 | 8.226 | 8.244 | 63,567 | -0.00(-0.04%) |
Apr 04, 2013 | 8.256 | 8.256 | 8.247 | 8.247 | 7,467 | +0.01(+0.11%) |
Apr 03, 2013 | 8.268 | 8.271 | 8.186 | 8.238 | 30,986 | +0.03(+0.33%) |
Apr 02, 2013 | 8.271 | 8.280 | 8.134 | 8.210 | 114,035 | -0.03(-0.37%) |
Apr 01, 2013 | 8.104 | 8.241 | 8.104 | 8.241 | 33,507 | +0.16(+2.00%) |
Mar 28, 2013 | 8.070 | 8.189 | 7.793 | 8.079 | 38,555 | +0.01(+0.11%) |
Mar 27, 2013 | 8.061 | 8.183 | 8.061 | 8.070 | 3,282 | -0.02(-0.24%) |
Mar 26, 2013 | 8.043 | 8.226 | 8.043 | 8.090 | 19,379 | +0.14(+1.78%) |
Mar 25, 2013 | 7.997 | 8.073 | 7.888 | 7.948 | 7,474 | +0.22(+2.80%) |
Mar 22, 2013 | 7.723 | 7.784 | 7.677 | 7.732 | 56,953 | +0.01(+0.16%) |
Mar 21, 2013 | 7.726 | 7.836 | 7.720 | 7.720 | 32,052 | -0.04(-0.55%) |
Mar 20, 2013 | 7.759 | 7.769 | 7.723 | 7.763 | 11,826 | +0.12(+1.51%) |
Mar 19, 2013 | 7.647 | 7.702 | 7.647 | 7.647 | 11,153 | -0.04(-0.48%) |
Mar 18, 2013 | 7.632 | 7.683 | 7.577 | 7.683 | 5,169 | +0.07(+0.88%) |
Mar 15, 2013 | 7.625 | 7.763 | 7.616 | 7.616 | 45,281 | -0.05(-0.64%) |
Mar 14, 2013 | 7.607 | 7.763 | 7.607 | 7.665 | 15,328 | +0.01(+0.08%) |
Mar 13, 2013 | 7.625 | 7.753 | 7.625 | 7.659 | 8,810 | +0.04(+0.56%) |
Mar 12, 2013 | 7.674 | 7.705 | 7.616 | 7.616 | 19,983 | -0.07(-0.87%) |
Mar 11, 2013 | 7.692 | 7.692 | 7.616 | 7.683 | 26,538 | +0.05(+0.64%) |
Mar 08, 2013 | 7.616 | 7.659 | 7.616 | 7.635 | 17,157 | +0.06(+0.76%) |
Mar 07, 2013 | 7.513 | 7.577 | 7.513 | 7.577 | 23,499 | +0.05(+0.73%) |
Mar 06, 2013 | 7.577 | 7.577 | 7.522 | 7.522 | 17,220 | +0.03(+0.40%) |
Mar 05, 2013 | 7.349 | 7.576 | 7.349 | 7.492 | 28,333 | +0.18(+2.40%) |
Mar 04, 2013 | 7.286 | 7.425 | 7.286 | 7.316 | 12,139 | +0.09(+1.22%) |
Mar 01, 2013 | 7.273 | 7.413 | 7.125 | 7.228 | 24,598 | +0.06(+0.85%) |
Feb 28, 2013 | 7.125 | 7.183 | 7.125 | 7.168 | 9,572 | +0.05(+0.66%) |
Feb 27, 2013 | 7.061 | 7.121 | 7.055 | 7.121 | 2,567 | +0.03(+0.41%) |
Feb 26, 2013 | 7.119 | 7.119 | 7.064 | 7.092 | 24,601 | +0.03(+0.39%) |
Feb 22, 2013 | 6.971 | 7.104 | 6.955 | 7.065 | 16,570 | +0.09(+1.35%) |
Feb 21, 2013 | 6.940 | 6.971 | 6.937 | 6.971 | 158,693 | +0.05(+0.79%) |
Feb 20, 2013 | 6.995 | 6.995 | 6.913 | 6.916 | 32,929 | -0.07(-0.95%) |
Feb 19, 2013 | 6.904 | 7.004 | 6.895 | 6.983 | 19,220 | +0.02(+0.26%) |
Feb 15, 2013 | 7.001 | 7.001 | 6.935 | 6.965 | 6,595 | -0.05(-0.65%) |
Feb 14, 2013 | 6.971 | 7.080 | 6.952 | 7.010 | 45,465 | +0.05(+0.65%) |
Feb 13, 2013 | 6.971 | 6.971 | 6.955 | 6.965 | 17,547 | +0.02(+0.22%) |
Feb 12, 2013 | 6.971 | 6.971 | 6.880 | 6.949 | 84,264 | -0.01(-0.09%) |
Feb 11, 2013 | 6.961 | 6.968 | 6.955 | 6.955 | 6,599 | +0.07(+1.06%) |
Feb 08, 2013 | 6.995 | 6.995 | 6.880 | 6.883 | 19,929 | -0.05(-0.70%) |
Feb 07, 2013 | 6.983 | 6.992 | 6.880 | 6.931 | 35,856 | -0.04(-0.52%) |
Feb 06, 2013 | 6.968 | 6.968 | 6.968 | 6.968 | 329 | +0.09(+1.32%) |
Feb 04, 2013 | 6.946 | 6.949 | 6.877 | 6.877 | 3,943 | -0.07(-1.05%) |
Feb 01, 2013 | 7.055 | 7.055 | 6.949 | 6.949 | 2,431 | -0.10(-1.38%) |
Jan 31, 2013 | 7.119 | 7.119 | 7.046 | 7.046 | 1,336 | +0.08(+1.09%) |
Jan 30, 2013 | 6.916 | 6.971 | 6.916 | 6.971 | 5,279 | +0.03(+0.39%) |
Jan 29, 2013 | 7.049 | 7.140 | 6.925 | 6.943 | 18,847 | +0.02(+0.26%) |
Jan 28, 2013 | 6.952 | 6.957 | 6.895 | 6.925 | 19,137 | -0.09(-1.30%) |
Jan 25, 2013 | 7.016 | 7.016 | 6.958 | 7.016 | 8,908 | -0.03(-0.47%) |
Jan 24, 2013 | 7.122 | 7.249 | 7.049 | 7.049 | 36,638 | -0.02(-0.34%) |
Jan 23, 2013 | 7.271 | 7.271 | 7.049 | 7.074 | 4,708 | +0.01(+0.17%) |
Jan 22, 2013 | 7.061 | 7.080 | 7.016 | 7.061 | 26,122 | -0.01(-0.17%) |
Jan 18, 2013 | 7.234 | 7.249 | 7.074 | 7.074 | 49,111 | -0.07(-1.02%) |
Jan 17, 2013 | 6.950 | 7.146 | 6.950 | 7.146 | 10,822 | +0.19(+2.79%) |
Jan 16, 2013 | 6.971 | 7.222 | 6.952 | 6.952 | 13,409 | -0.01(-0.13%) |
Jan 15, 2013 | 6.895 | 6.965 | 6.834 | 6.961 | 10,700 | +0.06(+0.92%) |
Jan 14, 2013 | 6.928 | 6.968 | 6.868 | 6.898 | 7,107 | +0.05(+0.71%) |
Jan 11, 2013 | 6.895 | 6.895 | 6.849 | 6.849 | 2,309 | +0.03(+0.44%) |
Jan 10, 2013 | 6.958 | 6.958 | 6.819 | 6.819 | 39,205 | -0.13(-1.85%) |
Jan 09, 2013 | 6.916 | 7.140 | 6.913 | 6.948 | 15,838 | -0.01(-0.11%) |
Jan 08, 2013 | 6.958 | 6.980 | 6.946 | 6.955 | 6,681 | +0.02(+0.22%) |
Jan 07, 2013 | 6.974 | 7.031 | 6.940 | 6.940 | 17,666 | -0.02(-0.22%) |
Jan 04, 2013 | 6.983 | 7.137 | 6.910 | 6.955 | 44,521 | -0.10(-1.46%) |
Jan 03, 2013 | 7.063 | 7.092 | 6.937 | 7.058 | 32,781 | +0.11(+1.53%) |
Jan 02, 2013 | 6.971 | 7.124 | 6.910 | 6.952 | 10,931 | +0.04(+0.61%) |
Dec 31, 2012 | 6.940 | 6.971 | 6.895 | 6.910 | 430,824 | +0.06(+0.89%) |
Dec 28, 2012 | 6.916 | 7.074 | 6.834 | 6.849 | 14,132 | -0.02(-0.31%) |
Dec 27, 2012 | 7.122 | 7.122 | 6.819 | 6.871 | 41,083 | -0.25(-3.53%) |
Dec 26, 2012 | 7.083 | 7.122 | 7.083 | 7.122 | 8,064 | +0.03(+0.47%) |
Dec 24, 2012 | 7.122 | 7.122 | 7.083 | 7.089 | 14,953 | -0.09(-1.27%) |
Dec 21, 2012 | 7.180 | 7.189 | 7.152 | 7.180 | 6,467 | -0.06(-0.88%) |
Dec 20, 2012 | 7.198 | 7.252 | 7.198 | 7.243 | 11,713 | -0.02(-0.33%) |
Dec 19, 2012 | 7.200 | 7.268 | 7.200 | 7.268 | 1,880 | +0.10(+1.44%) |
Dec 18, 2012 | 7.334 | 7.334 | 7.104 | 7.165 | 20,084 | -0.09(-1.29%) |
Dec 17, 2012 | 7.301 | 7.331 | 7.258 | 7.258 | 29,966 | +0.15(+2.05%) |
Dec 12, 2012 | 7.095 | 7.113 | 7.113 | 7.113 | 663 | -0.07(-0.96%) |
Dec 11, 2012 | 7.134 | 7.206 | 7.101 | 7.182 | 5,066 | +0.08(+1.18%) |
Dec 10, 2012 | 7.086 | 7.153 | 7.086 | 7.098 | 10,434 | -0.12(-1.67%) |
Dec 07, 2012 | 7.092 | 7.218 | 7.092 | 7.218 | 4,970 | +0.14(+1.91%) |
Dec 06, 2012 | 7.056 | 7.234 | 7.056 | 7.083 | 40,487 | -0.09(-1.30%) |
Dec 05, 2012 | 7.122 | 7.176 | 7.122 | 7.176 | 3,526 | +0.05(+0.67%) |
Dec 04, 2012 | 7.158 | 7.194 | 7.092 | 7.128 | 2,820 | +0.00(+0.04%) |
Nov 30, 2012 | 7.200 | 7.200 | 7.113 | 7.125 | 4,389 | -0.05(-0.76%) |
Nov 29, 2012 | 7.197 | 7.234 | 7.065 | 7.179 | 28,165 | +0.13(+1.88%) |
Nov 28, 2012 | 6.947 | 7.053 | 6.947 | 7.047 | 10,793 | +0.05(+0.78%) |
Nov 27, 2012 | 6.962 | 7.020 | 6.950 | 6.992 | 7,816 | -0.09(-1.28%) |
Nov 24, 2012 | 7.083 | 7.083 | 7.083 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 7.143 | 7.143 | 7.083 | 7.083 | 6,088 | -0.14(-1.88%) |
Nov 20, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 0 | -0.08(-1.03%) |
Nov 19, 2012 | 7.348 | 7.348 | 7.294 | 7.294 | 2,986 | +0.14(+1.94%) |
Nov 16, 2012 | 7.197 | 7.197 | 7.081 | 7.155 | 1,333 | +0.17(+2.37%) |
Nov 15, 2012 | 6.875 | 7.008 | 6.875 | 6.989 | 5,899 | +0.04(+0.61%) |
Nov 14, 2012 | 7.098 | 7.098 | 6.932 | 6.947 | 2,302 | -0.23(-3.15%) |
Nov 13, 2012 | 7.131 | 7.234 | 7.128 | 7.173 | 6,967 | -0.08(-1.04%) |
Nov 12, 2012 | 7.234 | 7.309 | 7.167 | 7.249 | 17,906 | +0.02(+0.21%) |
Nov 09, 2012 | 7.222 | 7.234 | 7.222 | 7.234 | 2,322 | +0.00(+0.00%) |
Nov 08, 2012 | 7.384 | 7.384 | 7.234 | 7.234 | 3,981 | -0.15(-2.04%) |
Nov 07, 2012 | 7.149 | 7.469 | 7.104 | 7.384 | 5,487 | +0.17(+2.38%) |
Nov 06, 2012 | 7.122 | 7.312 | 7.122 | 7.212 | 1,917 | -0.19(-2.53%) |
Nov 05, 2012 | 7.399 | 7.475 | 7.104 | 7.399 | 10,673 | -0.11(-1.41%) |
Nov 02, 2012 | 7.255 | 7.505 | 7.255 | 7.505 | 31,178 | +0.29(+3.97%) |
Nov 01, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 1,867 | +0.06(+0.80%) |
Oct 31, 2012 | 7.164 | 7.164 | 6.860 | 7.161 | 2,816 | +0.30(+4.44%) |
Oct 26, 2012 | 6.851 | 6.857 | 6.857 | 6.857 | 663 | +0.04(+0.57%) |
Oct 25, 2012 | 6.812 | 6.833 | 6.812 | 6.818 | 1,658 | +0.04(+0.53%) |
Oct 24, 2012 | 6.812 | 6.812 | 6.781 | 6.781 | 2,959 | -0.06(-0.83%) |
Oct 19, 2012 | 6.854 | 6.838 | 6.838 | 6.838 | 12,939 | -0.02(-0.27%) |
Oct 18, 2012 | 6.857 | 6.857 | 6.857 | 6.857 | 3,251 | -0.06(-0.91%) |
Oct 17, 2012 | 6.857 | 6.920 | 6.857 | 6.920 | 2,455 | -0.01(-0.17%) |
Oct 16, 2012 | 7.065 | 7.083 | 6.857 | 6.932 | 36,065 | +0.08(+1.10%) |
Oct 15, 2012 | 6.857 | 6.929 | 6.857 | 6.857 | 4,290 | +0.08(+1.11%) |
Oct 12, 2012 | 6.781 | 6.806 | 6.730 | 6.781 | 2,428 | -0.00(-0.04%) |
Oct 11, 2012 | 6.932 | 6.932 | 6.784 | 6.784 | 3,370 | +0.00(+0.04%) |
Oct 10, 2012 | 6.827 | 6.827 | 6.781 | 6.781 | 4,980 | -0.07(-1.01%) |
Oct 09, 2012 | 6.986 | 7.008 | 6.818 | 6.851 | 6,509 | -0.11(-1.60%) |
Oct 08, 2012 | 7.384 | 7.384 | 6.962 | 6.962 | 8,583 | -0.47(-6.33%) |
Oct 05, 2012 | 7.475 | 7.475 | 7.234 | 7.432 | 12,783 | +0.12(+1.65%) |
Oct 04, 2012 | 7.083 | 7.535 | 7.083 | 7.312 | 3,609 | -0.08(-1.10%) |
Oct 03, 2012 | 7.411 | 7.411 | 7.384 | 7.393 | 1,990 | +0.01(+0.12%) |
Oct 02, 2012 | 7.357 | 7.384 | 7.207 | 7.384 | 10,899 | +0.00(+0.00%) |
Oct 01, 2012 | 6.962 | 7.460 | 6.962 | 7.384 | 12,823 | +0.08(+1.03%) |
Sep 28, 2012 | 7.429 | 7.457 | 7.038 | 7.309 | 9,827 | -0.13(-1.70%) |
Sep 27, 2012 | 7.460 | 7.460 | 7.436 | 7.436 | 3,022 | -0.02(-0.32%) |
Sep 26, 2012 | 7.309 | 7.460 | 7.309 | 7.460 | 3,643 | +0.27(+3.81%) |
Sep 25, 2012 | 6.923 | 7.186 | 6.923 | 7.186 | 1,615 | +0.25(+3.61%) |
Sep 24, 2012 | 6.932 | 6.936 | 6.917 | 6.936 | 8,626 | +0.01(+0.10%) |
Sep 21, 2012 | 6.800 | 6.932 | 6.797 | 6.929 | 11,353 | +0.04(+0.52%) |
Sep 20, 2012 | 7.098 | 7.231 | 6.772 | 6.893 | 50,215 | -0.25(-3.50%) |
Sep 19, 2012 | 7.083 | 7.143 | 7.083 | 7.143 | 9,326 | -0.11(-1.54%) |
Sep 18, 2012 | 7.240 | 7.255 | 7.240 | 7.255 | 995 | +0.02(+0.21%) |
Sep 17, 2012 | 7.083 | 7.523 | 7.083 | 7.240 | 18,898 | +0.11(+1.56%) |
Sep 14, 2012 | 7.496 | 7.502 | 7.089 | 7.128 | 8,384 | -0.34(-4.56%) |
Sep 13, 2012 | 6.932 | 7.535 | 6.917 | 7.469 | 71,393 | +0.54(+7.74%) |
Sep 12, 2012 | 6.977 | 6.977 | 6.781 | 6.932 | 10,345 | -0.05(-0.65%) |
Sep 11, 2012 | 6.962 | 6.977 | 6.962 | 6.977 | 1,327 | -0.02(-0.26%) |
Sep 10, 2012 | 6.962 | 6.995 | 6.962 | 6.995 | 1,658 | +0.00(+0.00%) |
Sep 07, 2012 | 6.974 | 6.995 | 6.974 | 6.995 | 14,608 | +0.00(+0.04%) |
Sep 06, 2012 | 6.931 | 6.992 | 6.925 | 6.992 | 5,640 | +0.05(+0.65%) |
Sep 05, 2012 | 6.755 | 6.947 | 6.755 | 6.947 | 4,114 | +0.01(+0.09%) |
Sep 04, 2012 | 6.749 | 6.950 | 6.743 | 6.941 | 6,065 | +0.14(+2.12%) |
Aug 31, 2012 | 6.815 | 6.896 | 6.743 | 6.797 | 6,079 | -0.01(-0.22%) |
Aug 30, 2012 | 6.812 | 6.812 | 6.812 | 6.812 | 1,047 | -0.01(-0.22%) |
Aug 29, 2012 | 6.893 | 6.893 | 6.776 | 6.827 | 2,075 | -0.04(-0.62%) |
Aug 27, 2012 | 6.893 | 6.893 | 6.758 | 6.870 | 2,569 | -0.02(-0.34%) |
Aug 24, 2012 | 6.884 | 6.893 | 6.884 | 6.893 | 2,065 | +0.00(+0.00%) |
Aug 23, 2012 | 6.833 | 6.893 | 6.827 | 6.893 | 5,004 | -0.03(-0.48%) |
Aug 22, 2012 | 6.893 | 6.926 | 6.887 | 6.926 | 5,505 | +0.03(+0.48%) |
Aug 21, 2012 | 6.893 | 6.893 | 6.743 | 6.893 | 15,551 | +0.11(+1.64%) |
Aug 20, 2012 | 7.073 | 7.073 | 6.698 | 6.782 | 25,214 | -0.27(-3.78%) |
Aug 17, 2012 | 7.184 | 7.184 | 7.049 | 7.049 | 5,672 | -0.08(-1.09%) |
Aug 16, 2012 | 6.887 | 7.193 | 6.887 | 7.127 | 12,245 | +0.37(+5.55%) |
Aug 15, 2012 | 6.752 | 6.752 | 6.752 | 6.752 | 333 | -0.07(-0.97%) |
Aug 14, 2012 | 6.746 | 7.043 | 6.746 | 6.818 | 3,413 | -0.16(-2.32%) |
Aug 13, 2012 | 7.043 | 7.043 | 6.953 | 6.980 | 5,411 | -0.06(-0.89%) |
Aug 10, 2012 | 6.890 | 7.043 | 6.890 | 7.043 | 2,669 | +0.15(+2.22%) |
Aug 09, 2012 | 6.875 | 6.890 | 6.875 | 6.890 | 934 | +0.04(+0.60%) |
Aug 08, 2012 | 6.836 | 6.854 | 6.782 | 6.849 | 5,758 | +0.02(+0.36%) |
Aug 07, 2012 | 6.713 | 6.836 | 6.713 | 6.824 | 4,814 | +0.11(+1.65%) |
Aug 06, 2012 | 6.570 | 6.713 | 6.570 | 6.713 | 12,011 | +0.15(+2.28%) |
Aug 03, 2012 | 6.402 | 6.564 | 6.402 | 6.564 | 10,907 | +0.05(+0.83%) |
Aug 02, 2012 | 6.510 | 6.510 | 6.510 | 6.510 | 667 | +0.02(+0.35%) |
Aug 01, 2012 | 6.303 | 6.890 | 6.303 | 6.487 | 6,005 | +0.28(+4.56%) |
Jul 30, 2012 | 6.746 | 6.204 | 6.204 | 6.204 | 3,336 | -0.54(-8.00%) |
Jul 27, 2012 | 6.752 | 6.752 | 6.743 | 6.743 | 1,000 | -0.07(-1.10%) |
Jul 26, 2012 | 6.740 | 6.893 | 6.740 | 6.818 | 9,916 | +0.09(+1.34%) |
Jul 25, 2012 | 6.818 | 6.818 | 6.683 | 6.728 | 9,008 | -0.09(-1.32%) |
Jul 24, 2012 | 6.743 | 6.890 | 6.671 | 6.818 | 13,196 | +0.08(+1.20%) |
Jul 23, 2012 | 6.597 | 6.740 | 6.558 | 6.737 | 14,177 | +0.05(+0.81%) |
Jul 20, 2012 | 6.519 | 6.683 | 6.519 | 6.683 | 20,086 | +0.30(+4.69%) |
Jul 19, 2012 | 6.444 | 6.678 | 6.300 | 6.384 | 48,824 | -0.08(-1.30%) |
Jul 18, 2012 | 6.297 | 6.594 | 6.297 | 6.468 | 38,420 | +0.16(+2.53%) |
Jul 17, 2012 | 6.336 | 6.339 | 6.234 | 6.308 | 11,084 | -0.01(-0.11%) |
Jul 16, 2012 | 6.240 | 6.315 | 6.240 | 6.315 | 2,001 | +0.01(+0.15%) |
Jul 12, 2012 | 6.264 | 6.306 | 6.306 | 6.306 | 4,337 | -0.13(-2.01%) |
Jul 11, 2012 | 6.114 | 6.435 | 6.114 | 6.435 | 17,640 | +0.33(+5.40%) |
Jul 10, 2012 | 6.042 | 6.105 | 5.848 | 6.105 | 2,222 | +0.08(+1.34%) |
Jul 09, 2012 | 6.024 | 6.144 | 6.024 | 6.024 | 9,996 | +0.03(+0.45%) |
Jul 06, 2012 | 5.949 | 6.024 | 5.949 | 5.997 | 10,293 | +0.02(+0.35%) |
Jul 03, 2012 | 5.994 | 5.976 | 5.976 | 5.976 | 4,003 | +0.10(+1.76%) |
Jul 02, 2012 | 5.934 | 5.994 | 5.873 | 5.873 | 5,692 | -0.06(-1.04%) |
Jun 29, 2012 | 5.973 | 5.973 | 5.853 | 5.934 | 8,067 | +0.02(+0.30%) |
Jun 28, 2012 | 5.943 | 5.943 | 5.913 | 5.916 | 1,167 | -0.08(-1.30%) |
Jun 27, 2012 | 5.994 | 5.994 | 5.994 | 5.994 | 8,174 | +0.04(+0.76%) |
Jun 26, 2012 | 6.147 | 6.147 | 5.949 | 5.949 | 6,005 | -0.19(-3.17%) |
Jun 25, 2012 | 6.144 | 6.144 | 6.144 | 6.144 | 333 | +0.00(+0.00%) |
Jun 22, 2012 | 6.174 | 6.207 | 6.144 | 6.144 | 6,069 | -0.09(-1.44%) |
Jun 21, 2012 | 6.234 | 6.234 | 6.234 | 6.234 | 333 | -0.02(-0.34%) |
Jun 19, 2012 | 6.255 | 6.255 | 6.255 | 6.255 | 1,000 | +0.02(+0.34%) |
Jun 18, 2012 | 6.153 | 6.258 | 6.109 | 6.234 | 6,763 | +0.01(+0.10%) |
Jun 15, 2012 | 6.150 | 6.228 | 6.144 | 6.228 | 2,545 | -0.04(-0.57%) |
Jun 14, 2012 | 6.264 | 6.264 | 6.264 | 6.264 | 667 | +0.12(+1.95%) |
Jun 13, 2012 | 6.174 | 6.174 | 6.144 | 6.144 | 1,334 | +0.00(+0.00%) |
Jun 12, 2012 | 6.141 | 6.177 | 6.141 | 6.144 | 25,868 | -0.11(-1.73%) |
Jun 11, 2012 | 6.431 | 6.432 | 6.252 | 6.252 | 4,367 | -0.06(-1.00%) |
Jun 08, 2012 | 6.315 | 6.315 | 6.315 | 6.315 | 667 | -0.02(-0.38%) |
Jun 07, 2012 | 6.288 | 6.429 | 6.288 | 6.339 | 3,636 | -0.03(-0.48%) |
Jun 06, 2012 | 6.220 | 6.370 | 6.220 | 6.370 | 1,342 | +0.23(+3.80%) |
Jun 05, 2012 | 6.172 | 6.241 | 6.113 | 6.136 | 10,903 | -0.10(-1.62%) |
Jun 04, 2012 | 6.318 | 6.318 | 6.238 | 6.238 | 36,547 | +0.13(+2.05%) |
Jun 01, 2012 | 6.107 | 6.253 | 6.107 | 6.113 | 7,241 | -0.01(-0.15%) |
May 31, 2012 | 6.116 | 6.245 | 6.116 | 6.122 | 3,356 | +0.01(+0.10%) |
May 30, 2012 | 6.133 | 6.133 | 6.107 | 6.116 | 5,035 | -0.10(-1.63%) |
May 29, 2012 | 6.175 | 6.217 | 6.110 | 6.217 | 2,014 | +0.11(+1.80%) |
May 25, 2012 | 6.107 | 6.116 | 6.107 | 6.107 | 5,518 | -0.04(-0.68%) |
May 24, 2012 | 6.160 | 6.160 | 6.148 | 6.148 | 671 | +0.04(+0.63%) |
May 23, 2012 | 6.107 | 6.256 | 6.107 | 6.110 | 3,356 | -0.04(-0.73%) |
May 22, 2012 | 6.330 | 6.455 | 6.107 | 6.154 | 14,045 | -0.16(-2.55%) |
May 21, 2012 | 6.107 | 6.315 | 6.107 | 6.315 | 8,990 | +0.21(+3.41%) |
May 18, 2012 | 6.271 | 6.271 | 6.107 | 6.107 | 5,706 | -0.16(-2.61%) |
May 17, 2012 | 6.262 | 6.271 | 6.262 | 6.271 | 1,007 | +0.15(+2.53%) |
May 16, 2012 | 6.107 | 6.122 | 6.107 | 6.116 | 8,325 | -0.05(-0.87%) |
May 15, 2012 | 6.166 | 6.256 | 6.113 | 6.169 | 25,449 | -0.16(-2.50%) |
May 14, 2012 | 6.327 | 6.327 | 6.327 | 6.327 | 671 | -0.02(-0.38%) |
May 11, 2012 | 6.464 | 6.553 | 6.351 | 6.351 | 30,773 | -0.07(-1.16%) |
May 10, 2012 | 6.396 | 6.470 | 6.396 | 6.425 | 16,852 | +0.02(+0.33%) |
May 09, 2012 | 6.071 | 6.408 | 6.071 | 6.405 | 5,001 | +0.30(+4.93%) |
May 08, 2012 | 6.047 | 6.107 | 6.047 | 6.104 | 19,309 | -0.02(-0.34%) |
May 07, 2012 | 6.205 | 6.205 | 6.125 | 6.125 | 2,685 | +0.01(+0.24%) |
May 04, 2012 | 6.032 | 6.119 | 6.032 | 6.110 | 4,028 | -0.29(-4.47%) |
May 02, 2012 | 6.396 | 6.396 | 6.396 | 6.396 | 671 | +0.04(+0.56%) |