Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 7,600 | -0.01(-0.17%) |
May 30, 2013 | 5.900 | 5.960 | 5.900 | 5.960 | 0 | +0.08(+1.36%) |
May 29, 2013 | 5.790 | 5.880 | 5.790 | 5.880 | 3,117 | -0.07(-1.18%) |
May 28, 2013 | 5.910 | 5.950 | 5.870 | 5.950 | 8,646 | +0.04(+0.68%) |
May 24, 2013 | 5.790 | 5.950 | 5.790 | 5.910 | 0 | +0.06(+1.03%) |
May 23, 2013 | 5.820 | 5.990 | 5.820 | 5.850 | 0 | +0.04(+0.69%) |
May 22, 2013 | 5.860 | 5.880 | 5.760 | 5.810 | 0 | -0.13(-2.19%) |
May 21, 2013 | 5.890 | 5.950 | 5.890 | 5.940 | 0 | +0.22(+3.85%) |
May 20, 2013 | 5.900 | 5.900 | 5.700 | 5.720 | 0 | -0.18(-3.05%) |
May 17, 2013 | 5.880 | 5.940 | 5.880 | 5.900 | 0 | -0.04(-0.67%) |
May 16, 2013 | 5.770 | 5.990 | 5.770 | 5.940 | 15,304 | +0.04(+0.68%) |
May 15, 2013 | 5.700 | 5.900 | 5.599 | 5.900 | 0 | +0.18(+3.15%) |
May 13, 2013 | 5.780 | 5.830 | 5.380 | 5.720 | 0 | +0.00(+0.00%) |
May 10, 2013 | 5.650 | 5.720 | 5.650 | 5.720 | 0 | +0.02(+0.35%) |
May 09, 2013 | 5.600 | 5.700 | 5.600 | 5.700 | 0 | +0.06(+1.06%) |
May 08, 2013 | 5.750 | 5.750 | 5.501 | 5.640 | 0 | -0.07(-1.23%) |
May 07, 2013 | 5.920 | 5.960 | 5.640 | 5.710 | 0 | -0.17(-2.89%) |
May 06, 2013 | 5.790 | 5.880 | 5.790 | 5.880 | 0 | +0.07(+1.20%) |
May 03, 2013 | 5.522 | 5.810 | 5.522 | 5.810 | 0 | +0.35(+6.41%) |
May 02, 2013 | 5.250 | 5.490 | 5.250 | 5.460 | 0 | +0.25(+4.80%) |
May 01, 2013 | 5.300 | 5.639 | 5.110 | 5.210 | 0 | -0.02(-0.38%) |
Apr 30, 2013 | 5.110 | 5.230 | 5.110 | 5.230 | 0 | +0.08(+1.55%) |
Apr 29, 2013 | 5.020 | 5.150 | 5.000 | 5.150 | 2,463 | +0.01(+0.19%) |
Apr 26, 2013 | 5.080 | 5.150 | 5.080 | 5.140 | 6,233 | +0.09(+1.78%) |
Apr 25, 2013 | 5.040 | 5.050 | 4.910 | 5.050 | 5,110 | +0.01(+0.20%) |
Apr 24, 2013 | 4.910 | 5.050 | 4.910 | 5.040 | 0 | +0.15(+3.07%) |
Apr 23, 2013 | 5.000 | 5.000 | 4.810 | 4.890 | 20,201 | -0.11(-2.20%) |
Apr 22, 2013 | 5.110 | 5.210 | 4.990 | 5.000 | 16,470 | -0.10(-1.96%) |
Apr 19, 2013 | 5.200 | 5.432 | 5.090 | 5.100 | 16,362 | -0.10(-1.92%) |
Apr 18, 2013 | 5.400 | 5.400 | 5.170 | 5.200 | 17,142 | -0.24(-4.41%) |
Apr 17, 2013 | 5.360 | 5.450 | 5.350 | 5.440 | 8,540 | -0.01(-0.18%) |
Apr 16, 2013 | 5.350 | 5.592 | 5.350 | 5.450 | 7,624 | +0.10(+1.85%) |
Apr 15, 2013 | 5.560 | 5.570 | 5.351 | 5.351 | 16,440 | -0.25(-4.45%) |
Apr 12, 2013 | 5.550 | 5.650 | 5.550 | 5.600 | 18,100 | +0.04(+0.72%) |
Apr 11, 2013 | 5.550 | 5.600 | 5.550 | 5.560 | 17,280 | -0.09(-1.59%) |
Apr 10, 2013 | 5.650 | 5.665 | 5.521 | 5.650 | 24,880 | +0.00(+0.00%) |
Apr 09, 2013 | 5.600 | 5.650 | 5.590 | 5.650 | 9,550 | +0.05(+0.89%) |
Apr 08, 2013 | 5.600 | 5.600 | 5.500 | 5.600 | 41,378 | -0.01(-0.18%) |
Apr 05, 2013 | 5.650 | 5.650 | 5.460 | 5.610 | 27,424 | -0.11(-1.92%) |
Apr 04, 2013 | 5.880 | 5.880 | 5.660 | 5.720 | 5,550 | +0.02(+0.35%) |
Apr 03, 2013 | 5.686 | 5.770 | 5.580 | 5.700 | 7,400 | -0.30(-5.00%) |
Apr 02, 2013 | 6.450 | 6.508 | 5.950 | 6.000 | 49,039 | -0.53(-8.12%) |
Apr 01, 2013 | 6.350 | 6.530 | 6.330 | 6.530 | 7,050 | +0.14(+2.19%) |
Mar 28, 2013 | 6.350 | 6.450 | 6.330 | 6.390 | 5,506 | +0.05(+0.79%) |
Mar 27, 2013 | 6.430 | 6.475 | 6.330 | 6.340 | 8,932 | -0.09(-1.40%) |
Mar 26, 2013 | 6.400 | 6.450 | 6.400 | 6.430 | 1,721 | -0.02(-0.31%) |
Mar 25, 2013 | 6.410 | 6.450 | 6.350 | 6.450 | 17,657 | +0.12(+1.90%) |
Mar 22, 2013 | 6.350 | 6.350 | 6.310 | 6.330 | 8,736 | -0.02(-0.31%) |
Mar 21, 2013 | 6.350 | 6.387 | 6.350 | 6.350 | 1,858 | -0.01(-0.16%) |
Mar 20, 2013 | 6.350 | 6.360 | 6.350 | 6.360 | 2,100 | +0.00(+0.00%) |
Mar 19, 2013 | 6.360 | 6.418 | 6.360 | 6.360 | 6,207 | +0.00(+0.00%) |
Mar 18, 2013 | 6.360 | 6.469 | 6.350 | 6.360 | 3,950 | -0.04(-0.63%) |
Mar 15, 2013 | 6.488 | 6.488 | 6.400 | 6.400 | 1,450 | -0.10(-1.54%) |
Mar 13, 2013 | 6.540 | 6.500 | 6.500 | 6.500 | 4,600 | -0.08(-1.22%) |
Mar 12, 2013 | 6.550 | 6.580 | 6.550 | 6.580 | 736 | +0.03(+0.46%) |
Mar 11, 2013 | 6.520 | 6.550 | 6.400 | 6.550 | 13,900 | +0.22(+3.48%) |
Mar 08, 2013 | 6.490 | 6.490 | 6.318 | 6.330 | 11,816 | -0.12(-1.86%) |
Mar 07, 2013 | 6.500 | 6.600 | 6.450 | 6.450 | 16,197 | -0.06(-0.92%) |
Mar 06, 2013 | 6.530 | 6.590 | 6.500 | 6.510 | 3,900 | -0.05(-0.76%) |
Mar 05, 2013 | 6.620 | 6.705 | 6.510 | 6.560 | 16,697 | -0.05(-0.76%) |
Mar 04, 2013 | 6.550 | 6.729 | 6.521 | 6.610 | 3,400 | +0.09(+1.38%) |
Mar 01, 2013 | 6.550 | 6.550 | 6.450 | 6.520 | 900 | -0.03(-0.46%) |
Feb 28, 2013 | 6.540 | 6.580 | 6.540 | 6.550 | 1,234 | -0.05(-0.76%) |
Feb 27, 2013 | 6.500 | 6.650 | 6.500 | 6.600 | 8,344 | +0.00(+0.00%) |
Feb 26, 2013 | 6.500 | 6.620 | 6.330 | 6.600 | 13,500 | -0.05(-0.75%) |
Feb 22, 2013 | 6.600 | 7.070 | 6.560 | 6.650 | 55,828 | +0.30(+4.72%) |
Feb 21, 2013 | 6.380 | 6.545 | 6.290 | 6.350 | 20,986 | -0.20(-3.05%) |
Feb 20, 2013 | 6.570 | 6.650 | 6.550 | 6.550 | 5,348 | +0.02(+0.31%) |
Feb 19, 2013 | 6.340 | 6.590 | 6.340 | 6.530 | 6,330 | +0.23(+3.65%) |
Feb 15, 2013 | 6.920 | 6.920 | 6.290 | 6.300 | 29,096 | -0.54(-7.89%) |
Feb 14, 2013 | 7.010 | 7.200 | 6.840 | 6.840 | 17,078 | -0.09(-1.30%) |
Feb 13, 2013 | 6.930 | 7.030 | 6.750 | 6.930 | 27,039 | +0.09(+1.26%) |
Feb 12, 2013 | 6.870 | 6.960 | 6.830 | 6.844 | 6,657 | -0.12(-1.67%) |
Feb 11, 2013 | 6.840 | 6.960 | 6.780 | 6.960 | 3,396 | +0.07(+1.02%) |
Feb 08, 2013 | 6.760 | 6.900 | 6.760 | 6.890 | 7,125 | +0.13(+1.92%) |
Feb 07, 2013 | 6.800 | 6.800 | 6.600 | 6.760 | 5,540 | -0.11(-1.60%) |
Feb 06, 2013 | 6.830 | 6.870 | 6.820 | 6.870 | 1,682 | +0.02(+0.29%) |
Feb 04, 2013 | 6.880 | 6.990 | 6.700 | 6.850 | 26,594 | -0.08(-1.15%) |
Feb 01, 2013 | 7.090 | 7.090 | 6.900 | 6.930 | 26,165 | -0.07(-1.00%) |
Jan 31, 2013 | 6.870 | 7.150 | 6.870 | 7.000 | 3,590 | +0.13(+1.89%) |
Jan 30, 2013 | 6.940 | 6.970 | 6.850 | 6.870 | 4,834 | -0.12(-1.72%) |
Jan 29, 2013 | 6.700 | 7.000 | 6.700 | 6.990 | 8,289 | +0.32(+4.80%) |
Jan 28, 2013 | 6.740 | 6.880 | 6.670 | 6.670 | 12,700 | -0.09(-1.33%) |
Jan 25, 2013 | 6.810 | 6.810 | 6.650 | 6.760 | 4,045 | -0.05(-0.73%) |
Jan 24, 2013 | 6.690 | 6.850 | 6.680 | 6.810 | 3,800 | -0.04(-0.58%) |
Jan 23, 2013 | 6.810 | 7.070 | 6.790 | 6.850 | 7,004 | +0.20(+3.01%) |
Jan 22, 2013 | 6.610 | 6.650 | 6.610 | 6.650 | 3,500 | +0.20(+3.10%) |
Jan 18, 2013 | 6.450 | 6.450 | 6.450 | 6.450 | 150 | +0.01(+0.16%) |
Jan 17, 2013 | 6.480 | 6.540 | 6.410 | 6.440 | 5,167 | +0.04(+0.63%) |
Jan 16, 2013 | 6.410 | 6.590 | 6.400 | 6.400 | 15,116 | -0.36(-5.33%) |
Jan 15, 2013 | 6.700 | 6.940 | 6.700 | 6.760 | 2,999 | +0.16(+2.42%) |
Jan 14, 2013 | 6.580 | 6.600 | 6.480 | 6.600 | 2,600 | -0.02(-0.30%) |
Jan 11, 2013 | 6.820 | 6.830 | 6.440 | 6.620 | 1,220 | -0.04(-0.58%) |
Jan 10, 2013 | 6.440 | 6.690 | 6.420 | 6.659 | 2,795 | +0.27(+4.20%) |
Jan 09, 2013 | 6.360 | 6.490 | 6.286 | 6.390 | 7,802 | +0.00(+0.00%) |
Jan 08, 2013 | 6.260 | 6.450 | 6.260 | 6.390 | 26,380 | +0.11(+1.75%) |
Jan 07, 2013 | 6.050 | 6.400 | 6.050 | 6.280 | 12,385 | +0.20(+3.29%) |
Jan 04, 2013 | 5.990 | 6.080 | 5.980 | 6.080 | 1,600 | -0.04(-0.65%) |
Jan 03, 2013 | 5.870 | 6.140 | 5.870 | 6.120 | 11,398 | +0.24(+4.08%) |
Jan 02, 2013 | 5.860 | 5.930 | 5.750 | 5.880 | 10,772 | +0.01(+0.17%) |
Dec 31, 2012 | 5.800 | 6.180 | 5.800 | 5.870 | 22,700 | +0.06(+1.03%) |
Dec 28, 2012 | 5.800 | 5.920 | 5.800 | 5.810 | 7,035 | -0.01(-0.17%) |
Dec 27, 2012 | 5.770 | 6.075 | 5.750 | 5.820 | 6,386 | +0.05(+0.87%) |
Dec 26, 2012 | 5.940 | 5.940 | 5.750 | 5.770 | 19,373 | -0.19(-3.27%) |
Dec 24, 2012 | 5.970 | 6.110 | 5.924 | 5.965 | 3,148 | -0.02(-0.25%) |
Dec 21, 2012 | 5.880 | 5.980 | 5.880 | 5.980 | 7,618 | -0.04(-0.66%) |
Dec 20, 2012 | 6.050 | 6.050 | 6.000 | 6.020 | 3,399 | -0.07(-1.15%) |
Dec 19, 2012 | 6.160 | 6.160 | 5.980 | 6.090 | 6,239 | -0.10(-1.62%) |
Dec 18, 2012 | 6.190 | 6.210 | 6.130 | 6.190 | 2,610 | +0.05(+0.87%) |
Dec 17, 2012 | 6.137 | 6.137 | 6.137 | 6.137 | 305 | -0.11(-1.81%) |
Dec 14, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 100 | +0.06(+0.97%) |
Dec 13, 2012 | 6.180 | 6.190 | 6.070 | 6.190 | 1,700 | -0.21(-3.28%) |
Dec 12, 2012 | 6.300 | 6.490 | 6.213 | 6.400 | 19,526 | +0.20(+3.23%) |
Dec 11, 2012 | 6.130 | 6.450 | 5.970 | 6.200 | 4,857 | +0.11(+1.81%) |
Dec 10, 2012 | 5.870 | 6.300 | 5.860 | 6.090 | 2,929 | +0.22(+3.75%) |
Dec 07, 2012 | 5.710 | 5.900 | 5.650 | 5.870 | 31,760 | +0.16(+2.80%) |
Dec 06, 2012 | 5.700 | 5.721 | 5.680 | 5.710 | 3,816 | -0.04(-0.69%) |
Dec 05, 2012 | 5.750 | 5.750 | 5.660 | 5.750 | 21,784 | +0.04(+0.70%) |
Dec 04, 2012 | 5.660 | 5.790 | 5.660 | 5.710 | 13,538 | +0.10(+1.78%) |
Nov 30, 2012 | 5.780 | 5.780 | 5.500 | 5.610 | 43,587 | -0.11(-2.00%) |
Nov 29, 2012 | 5.920 | 5.920 | 5.724 | 5.724 | 23,649 | -0.10(-1.64%) |
Nov 28, 2012 | 5.880 | 5.880 | 5.720 | 5.820 | 9,110 | -0.07(-1.19%) |
Nov 27, 2012 | 6.030 | 6.030 | 5.880 | 5.890 | 10,321 | -0.08(-1.34%) |
Nov 26, 2012 | 6.110 | 6.110 | 5.810 | 5.970 | 7,026 | -0.20(-3.24%) |
Nov 23, 2012 | 6.180 | 6.180 | 6.170 | 6.170 | 300 | +0.12(+1.98%) |
Nov 21, 2012 | 6.220 | 6.220 | 6.010 | 6.050 | 8,200 | -0.16(-2.58%) |
Nov 20, 2012 | 6.190 | 6.390 | 6.190 | 6.210 | 3,500 | +0.15(+2.48%) |
Nov 19, 2012 | 5.390 | 6.450 | 5.390 | 6.060 | 36,173 | +0.71(+13.27%) |
Nov 16, 2012 | 5.220 | 5.500 | 5.200 | 5.350 | 4,633 | +0.13(+2.49%) |
Nov 15, 2012 | 5.680 | 5.680 | 5.010 | 5.220 | 29,608 | -0.44(-7.77%) |
Nov 14, 2012 | 6.700 | 6.700 | 4.790 | 5.660 | 75,910 | -1.22(-17.78%) |
Nov 13, 2012 | 6.800 | 6.960 | 6.800 | 6.884 | 6,215 | +0.08(+1.23%) |
Nov 12, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 450 | -0.10(-1.45%) |
Nov 09, 2012 | 7.010 | 7.010 | 6.900 | 6.900 | 2,513 | +0.03(+0.44%) |
Nov 08, 2012 | 6.850 | 7.030 | 6.850 | 6.870 | 5,899 | +0.04(+0.59%) |
Nov 07, 2012 | 6.750 | 6.830 | 6.750 | 6.830 | 1,800 | +0.08(+1.19%) |
Nov 06, 2012 | 6.800 | 6.850 | 6.750 | 6.750 | 7,838 | -0.05(-0.74%) |
Nov 05, 2012 | 6.750 | 6.850 | 6.750 | 6.800 | 5,020 | +0.05(+0.74%) |
Nov 02, 2012 | 6.860 | 6.860 | 6.750 | 6.750 | 11,479 | -0.11(-1.60%) |
Nov 01, 2012 | 6.960 | 6.980 | 6.840 | 6.860 | 3,043 | +0.00(+0.01%) |
Oct 31, 2012 | 6.890 | 7.190 | 6.859 | 6.859 | 4,559 | -0.03(-0.45%) |
Oct 26, 2012 | 7.040 | 6.890 | 6.890 | 6.890 | 800 | -0.10(-1.43%) |
Oct 25, 2012 | 7.080 | 7.080 | 6.990 | 6.990 | 1,926 | -0.11(-1.55%) |
Oct 24, 2012 | 6.900 | 7.100 | 6.810 | 7.100 | 16,385 | +0.30(+4.41%) |
Oct 23, 2012 | 7.050 | 7.080 | 6.800 | 6.800 | 5,030 | -0.55(-7.48%) |
Oct 19, 2012 | 7.300 | 7.350 | 7.170 | 7.350 | 3,200 | +0.05(+0.68%) |
Oct 18, 2012 | 7.300 | 7.400 | 7.300 | 7.300 | 9,263 | +0.04(+0.55%) |
Oct 17, 2012 | 7.230 | 7.388 | 7.207 | 7.260 | 7,072 | +0.00(+0.00%) |
Oct 16, 2012 | 7.330 | 7.400 | 7.260 | 7.260 | 5,423 | -0.02(-0.27%) |
Oct 15, 2012 | 7.350 | 7.358 | 7.280 | 7.280 | 1,471 | -0.01(-0.14%) |
Oct 12, 2012 | 7.340 | 7.340 | 7.290 | 7.290 | 200 | -0.05(-0.68%) |
Oct 11, 2012 | 7.210 | 7.390 | 7.210 | 7.340 | 3,780 | +0.19(+2.66%) |
Oct 10, 2012 | 7.140 | 7.350 | 7.140 | 7.150 | 4,650 | -0.06(-0.83%) |
Oct 09, 2012 | 7.180 | 7.340 | 7.121 | 7.210 | 5,692 | -0.15(-2.04%) |
Oct 08, 2012 | 7.190 | 7.380 | 7.050 | 7.360 | 7,664 | +0.30(+4.25%) |
Oct 05, 2012 | 7.470 | 7.470 | 7.050 | 7.060 | 6,540 | -0.41(-5.49%) |
Oct 04, 2012 | 7.040 | 7.470 | 7.040 | 7.470 | 6,450 | +0.37(+5.21%) |
Oct 03, 2012 | 7.120 | 7.120 | 7.000 | 7.100 | 7,222 | -0.02(-0.28%) |
Oct 02, 2012 | 7.030 | 7.130 | 6.950 | 7.120 | 6,375 | +0.22(+3.19%) |
Oct 01, 2012 | 6.900 | 7.100 | 6.900 | 6.900 | 12,495 | -0.05(-0.72%) |
Sep 28, 2012 | 6.750 | 6.950 | 6.750 | 6.950 | 11,496 | +0.15(+2.21%) |
Sep 27, 2012 | 6.950 | 6.950 | 6.740 | 6.800 | 18,325 | -0.10(-1.45%) |
Sep 26, 2012 | 6.800 | 6.950 | 6.750 | 6.900 | 35,567 | +0.04(+0.58%) |
Sep 25, 2012 | 6.878 | 6.900 | 6.750 | 6.860 | 3,321 | +0.02(+0.29%) |
Sep 24, 2012 | 6.820 | 6.900 | 6.750 | 6.840 | 8,090 | +0.08(+1.18%) |
Sep 21, 2012 | 6.840 | 6.950 | 6.760 | 6.760 | 5,758 | -0.05(-0.73%) |
Sep 20, 2012 | 6.920 | 6.920 | 6.810 | 6.810 | 700 | +0.02(+0.29%) |
Sep 19, 2012 | 6.890 | 6.910 | 6.780 | 6.790 | 2,250 | -0.05(-0.73%) |
Sep 18, 2012 | 6.750 | 6.910 | 6.750 | 6.840 | 1,179 | +0.07(+1.01%) |
Sep 17, 2012 | 6.970 | 7.238 | 6.700 | 6.772 | 17,354 | -0.21(-3.05%) |
Sep 14, 2012 | 6.790 | 7.210 | 6.790 | 6.985 | 11,347 | +0.24(+3.48%) |
Sep 13, 2012 | 6.700 | 6.800 | 6.700 | 6.750 | 8,373 | -0.05(-0.74%) |
Sep 12, 2012 | 6.824 | 6.880 | 6.750 | 6.800 | 7,126 | -0.01(-0.15%) |
Sep 11, 2012 | 7.080 | 7.080 | 6.810 | 6.810 | 19,908 | -0.39(-5.42%) |
Sep 10, 2012 | 7.110 | 7.620 | 6.840 | 7.200 | 17,863 | -0.12(-1.64%) |
Sep 07, 2012 | 7.310 | 7.498 | 7.280 | 7.320 | 3,375 | -0.18(-2.40%) |
Sep 06, 2012 | 7.350 | 7.572 | 7.260 | 7.500 | 16,569 | +0.05(+0.67%) |
Sep 05, 2012 | 7.650 | 7.748 | 7.350 | 7.450 | 15,237 | -0.31(-3.99%) |
Sep 04, 2012 | 7.710 | 7.890 | 7.710 | 7.760 | 3,120 | -0.03(-0.39%) |
Aug 31, 2012 | 7.870 | 7.939 | 7.790 | 7.790 | 10,510 | -0.12(-1.45%) |
Aug 30, 2012 | 7.940 | 7.940 | 7.820 | 7.905 | 11,800 | +0.04(+0.57%) |
Aug 29, 2012 | 7.730 | 8.000 | 7.680 | 7.860 | 33,786 | +0.15(+1.93%) |
Aug 27, 2012 | 7.750 | 7.869 | 7.711 | 7.711 | 7,466 | -0.04(-0.50%) |
Aug 24, 2012 | 7.630 | 7.930 | 7.630 | 7.750 | 6,536 | +0.12(+1.57%) |
Aug 23, 2012 | 7.760 | 7.930 | 7.500 | 7.630 | 3,872 | +0.00(+0.00%) |
Aug 22, 2012 | 7.560 | 7.730 | 7.490 | 7.630 | 8,390 | +0.08(+1.05%) |
Aug 21, 2012 | 7.500 | 7.650 | 7.500 | 7.551 | 10,107 | -0.10(-1.30%) |
Aug 20, 2012 | 7.850 | 7.940 | 7.500 | 7.650 | 3,272 | -0.15(-1.92%) |
Aug 17, 2012 | 7.600 | 7.950 | 7.600 | 7.800 | 16,267 | +0.19(+2.50%) |
Aug 16, 2012 | 7.700 | 7.950 | 7.600 | 7.610 | 14,299 | +0.03(+0.40%) |
Aug 15, 2012 | 7.840 | 7.840 | 7.490 | 7.580 | 27,441 | +0.08(+1.07%) |
Aug 14, 2012 | 6.350 | 7.880 | 6.350 | 7.500 | 89,040 | +0.38(+5.34%) |
Aug 13, 2012 | 6.830 | 7.660 | 6.830 | 7.120 | 46,462 | +0.32(+4.71%) |
Aug 10, 2012 | 6.820 | 7.050 | 6.750 | 6.800 | 4,185 | -0.22(-3.13%) |
Aug 09, 2012 | 6.620 | 7.020 | 6.600 | 7.020 | 8,086 | +0.12(+1.74%) |
Aug 08, 2012 | 6.780 | 7.040 | 6.760 | 6.900 | 4,665 | +0.02(+0.29%) |
Aug 07, 2012 | 7.170 | 7.170 | 6.660 | 6.880 | 6,644 | -0.19(-2.62%) |
Aug 06, 2012 | 6.830 | 7.370 | 6.791 | 7.065 | 15,776 | +0.20(+2.94%) |
Aug 03, 2012 | 6.670 | 6.900 | 6.670 | 6.863 | 11,039 | +0.12(+1.82%) |
Aug 02, 2012 | 6.620 | 6.900 | 6.600 | 6.740 | 11,006 | +0.18(+2.74%) |
Aug 01, 2012 | 6.530 | 6.878 | 6.500 | 6.560 | 6,992 | +0.05(+0.77%) |
Jul 31, 2012 | 6.450 | 6.700 | 6.400 | 6.510 | 16,746 | -0.04(-0.61%) |
Jul 30, 2012 | 6.550 | 6.770 | 6.280 | 6.550 | 12,117 | +0.13(+2.02%) |
Jul 27, 2012 | 6.500 | 6.900 | 6.310 | 6.420 | 13,868 | +0.02(+0.31%) |
Jul 26, 2012 | 6.600 | 6.680 | 6.310 | 6.400 | 8,931 | +0.05(+0.79%) |
Jul 25, 2012 | 6.590 | 6.750 | 6.310 | 6.350 | 19,852 | -0.38(-5.65%) |
Jul 24, 2012 | 6.750 | 6.750 | 6.360 | 6.730 | 5,452 | +0.38(+5.98%) |
Jul 23, 2012 | 6.310 | 6.619 | 6.240 | 6.350 | 38,481 | -0.56(-8.10%) |
Jul 20, 2012 | 7.520 | 7.520 | 6.690 | 6.910 | 7,135 | -0.54(-7.25%) |
Jul 19, 2012 | 6.940 | 7.490 | 6.870 | 7.450 | 42,134 | +0.48(+6.89%) |
Jul 18, 2012 | 6.960 | 7.190 | 6.150 | 6.970 | 78,621 | -0.06(-0.85%) |
Jul 17, 2012 | 7.440 | 7.450 | 6.700 | 7.030 | 25,895 | -0.32(-4.36%) |
Jul 16, 2012 | 7.750 | 7.750 | 7.110 | 7.350 | 24,816 | -0.23(-3.03%) |
Jul 13, 2012 | 7.640 | 8.000 | 7.400 | 7.580 | 75,788 | +0.13(+1.74%) |
Jul 12, 2012 | 6.400 | 7.450 | 6.150 | 7.450 | 112,253 | +1.27(+20.55%) |
Jul 11, 2012 | 6.250 | 6.300 | 6.060 | 6.180 | 19,023 | -0.20(-3.13%) |
Jul 10, 2012 | 6.350 | 6.550 | 6.100 | 6.380 | 38,020 | -0.25(-3.77%) |
Jul 09, 2012 | 6.150 | 6.980 | 5.780 | 6.630 | 186,956 | +0.14(+2.16%) |
Jul 06, 2012 | 4.920 | 6.490 | 4.920 | 6.490 | 244,533 | +1.62(+33.26%) |
Jul 05, 2012 | 4.510 | 6.350 | 4.510 | 4.870 | 315,291 | +0.67(+15.95%) |
Jul 03, 2012 | 4.490 | 4.490 | 4.200 | 4.200 | 4,607 | -0.32(-7.08%) |
Jul 02, 2012 | 4.110 | 4.520 | 4.110 | 4.520 | 731 | +0.37(+8.91%) |
Jun 29, 2012 | 4.390 | 4.520 | 4.020 | 4.150 | 9,445 | -0.08(-1.89%) |
Jun 28, 2012 | 4.390 | 4.390 | 4.230 | 4.230 | 800 | +0.11(+2.72%) |
Jun 27, 2012 | 4.200 | 4.200 | 4.118 | 4.118 | 1,750 | -0.08(-1.95%) |
Jun 26, 2012 | 4.110 | 4.200 | 4.010 | 4.200 | 3,250 | +0.10(+2.44%) |
Jun 25, 2012 | 4.050 | 4.100 | 4.050 | 4.100 | 1,594 | -0.26(-5.96%) |
Jun 22, 2012 | 4.360 | 4.360 | 4.360 | 4.360 | 300 | +0.06(+1.40%) |
Jun 21, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 400 | +0.00(+0.00%) |
Jun 20, 2012 | 4.300 | 4.300 | 4.220 | 4.300 | 8,627 | +0.07(+1.65%) |
Jun 19, 2012 | 4.300 | 4.340 | 4.230 | 4.230 | 2,617 | -0.12(-2.76%) |
Jun 18, 2012 | 4.310 | 4.500 | 4.100 | 4.350 | 14,094 | +0.09(+2.11%) |
Jun 15, 2012 | 4.170 | 4.370 | 4.150 | 4.260 | 11,867 | +0.09(+2.16%) |
Jun 14, 2012 | 4.470 | 4.470 | 4.170 | 4.170 | 2,080 | -0.07(-1.65%) |
Jun 13, 2012 | 4.400 | 4.420 | 4.220 | 4.240 | 1,785 | -0.09(-2.08%) |
Jun 12, 2012 | 4.500 | 4.500 | 4.330 | 4.330 | 668 | +0.08(+1.88%) |
Jun 11, 2012 | 4.380 | 4.420 | 4.250 | 4.250 | 2,847 | +0.00(+0.00%) |
Jun 08, 2012 | 4.380 | 4.380 | 4.250 | 4.250 | 4,340 | -0.19(-4.28%) |
Jun 07, 2012 | 4.250 | 4.520 | 4.250 | 4.440 | 6,456 | +0.18(+4.23%) |
Jun 06, 2012 | 4.260 | 4.400 | 4.260 | 4.260 | 7,702 | +0.01(+0.24%) |
Jun 05, 2012 | 4.180 | 4.510 | 4.180 | 4.250 | 12,657 | -0.02(-0.47%) |
Jun 04, 2012 | 4.510 | 4.519 | 4.270 | 4.270 | 6,121 | -0.28(-6.15%) |