Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.043 | 7.067 | 6.889 | 6.913 | 1,913,470 | -0.19(-2.61%) |
May 30, 2013 | 6.949 | 7.170 | 6.901 | 7.099 | 1,771,967 | +0.16(+2.28%) |
May 29, 2013 | 6.929 | 7.000 | 6.799 | 6.941 | 1,322,322 | +0.00(+0.06%) |
May 28, 2013 | 6.921 | 6.960 | 6.848 | 6.937 | 1,301,844 | +0.09(+1.33%) |
May 24, 2013 | 6.810 | 6.846 | 6.810 | 6.846 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.854 | 6.885 | 6.810 | 6.814 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.897 | 6.936 | 6.870 | 6.885 | 0 | -0.01(-0.17%) |
May 21, 2013 | 6.980 | 6.980 | 6.895 | 6.897 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.929 | 6.980 | 6.909 | 6.976 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.968 | 7.008 | 6.889 | 6.909 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.901 | 6.988 | 6.901 | 6.968 | 1,197,914 | +0.04(+0.63%) |
May 15, 2013 | 6.901 | 6.933 | 6.895 | 6.925 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.937 | 6.937 | 6.897 | 6.905 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.968 | 6.968 | 6.901 | 6.945 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.921 | 6.951 | 6.897 | 6.947 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.909 | 6.949 | 6.897 | 6.925 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.850 | 6.953 | 6.830 | 6.937 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.968 | 7.051 | 6.921 | 7.035 | 1,089,397 | +0.07(+0.96%) |
May 03, 2013 | 6.909 | 6.976 | 6.810 | 6.968 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.775 | 6.870 | 6.775 | 6.810 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.949 | 6.949 | 6.751 | 6.759 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.909 | 6.992 | 6.814 | 6.960 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.885 | 6.949 | 6.870 | 6.917 | 1,015,665 | +0.05(+0.75%) |
Apr 26, 2013 | 6.870 | 6.897 | 6.842 | 6.866 | 950,225 | +0.02(+0.35%) |
Apr 25, 2013 | 6.787 | 6.858 | 6.751 | 6.842 | 828,600 | +0.08(+1.11%) |
Apr 24, 2013 | 6.810 | 6.850 | 6.751 | 6.767 | 1,226,979 | -0.06(-0.92%) |
Apr 23, 2013 | 6.731 | 6.889 | 6.676 | 6.830 | 2,373,015 | +0.14(+2.06%) |
Apr 22, 2013 | 6.510 | 6.712 | 6.491 | 6.692 | 2,403,334 | +0.26(+4.05%) |
Apr 19, 2013 | 6.329 | 6.439 | 6.301 | 6.431 | 489,633 | +0.11(+1.69%) |
Apr 18, 2013 | 6.348 | 6.376 | 6.297 | 6.325 | 1,010,244 | -0.02(-0.31%) |
Apr 17, 2013 | 6.420 | 6.463 | 6.345 | 6.345 | 647,222 | -0.12(-1.83%) |
Apr 16, 2013 | 6.435 | 6.526 | 6.416 | 6.463 | 1,007,372 | +0.04(+0.68%) |
Apr 15, 2013 | 6.554 | 6.589 | 6.416 | 6.420 | 816,754 | -0.17(-2.58%) |
Apr 12, 2013 | 6.629 | 6.641 | 6.574 | 6.589 | 444,307 | -0.04(-0.60%) |
Apr 11, 2013 | 6.641 | 6.664 | 6.577 | 6.629 | 872,888 | -0.06(-0.83%) |
Apr 10, 2013 | 6.645 | 6.708 | 6.645 | 6.684 | 594,095 | +0.04(+0.59%) |
Apr 09, 2013 | 6.731 | 6.731 | 6.633 | 6.645 | 589,505 | -0.06(-0.94%) |
Apr 08, 2013 | 6.676 | 6.712 | 6.625 | 6.708 | 658,355 | +0.02(+0.35%) |
Apr 05, 2013 | 6.605 | 6.696 | 6.601 | 6.684 | 976,521 | +0.01(+0.18%) |
Apr 04, 2013 | 6.664 | 6.712 | 6.645 | 6.672 | 1,253,562 | +0.02(+0.30%) |
Apr 03, 2013 | 6.712 | 6.818 | 6.601 | 6.652 | 3,165,649 | +0.15(+2.25%) |
Apr 02, 2013 | 6.530 | 6.534 | 6.466 | 6.506 | 584,065 | +0.02(+0.30%) |
Apr 01, 2013 | 6.518 | 6.534 | 6.439 | 6.487 | 492,268 | -0.03(-0.48%) |
Mar 28, 2013 | 6.514 | 6.534 | 6.459 | 6.518 | 568,341 | +0.03(+0.43%) |
Mar 27, 2013 | 6.427 | 6.518 | 6.390 | 6.491 | 462,906 | +0.02(+0.37%) |
Mar 26, 2013 | 6.337 | 6.471 | 6.337 | 6.467 | 366,471 | +0.13(+2.12%) |
Mar 25, 2013 | 6.416 | 6.459 | 6.321 | 6.333 | 446,321 | -0.04(-0.68%) |
Mar 22, 2013 | 6.388 | 6.416 | 6.356 | 6.376 | 326,393 | +0.01(+0.12%) |
Mar 21, 2013 | 6.352 | 6.447 | 6.333 | 6.368 | 455,576 | +0.02(+0.25%) |
Mar 20, 2013 | 6.412 | 6.487 | 6.317 | 6.352 | 726,411 | -0.06(-0.98%) |
Mar 19, 2013 | 6.463 | 6.506 | 6.402 | 6.416 | 446,374 | -0.06(-0.91%) |
Mar 18, 2013 | 6.451 | 6.530 | 6.451 | 6.475 | 335,000 | -0.03(-0.42%) |
Mar 15, 2013 | 6.522 | 6.534 | 6.455 | 6.502 | 707,976 | -0.02(-0.24%) |
Mar 14, 2013 | 6.467 | 6.522 | 6.439 | 6.518 | 471,462 | +0.05(+0.79%) |
Mar 13, 2013 | 6.439 | 6.510 | 6.400 | 6.467 | 453,218 | +0.02(+0.24%) |
Mar 12, 2013 | 6.396 | 6.518 | 6.396 | 6.451 | 456,860 | -0.06(-0.97%) |
Mar 11, 2013 | 6.502 | 6.554 | 6.475 | 6.514 | 498,590 | +0.02(+0.36%) |
Mar 08, 2013 | 6.412 | 6.514 | 6.400 | 6.491 | 633,020 | +0.05(+0.74%) |
Mar 07, 2013 | 6.463 | 6.514 | 6.408 | 6.443 | 532,368 | -0.01(-0.18%) |
Mar 06, 2013 | 6.435 | 6.513 | 6.396 | 6.455 | 898,871 | -0.06(-0.91%) |
Mar 05, 2013 | 6.526 | 6.550 | 6.459 | 6.514 | 430,493 | -0.01(-0.18%) |
Mar 04, 2013 | 6.585 | 6.585 | 6.451 | 6.526 | 732,662 | -0.05(-0.78%) |
Mar 01, 2013 | 6.463 | 6.589 | 6.435 | 6.577 | 655,776 | +0.09(+1.40%) |
Feb 28, 2013 | 6.451 | 6.506 | 6.431 | 6.487 | 717,457 | +0.06(+0.92%) |
Feb 27, 2013 | 6.408 | 6.495 | 6.408 | 6.427 | 403,781 | +0.02(+0.31%) |
Feb 26, 2013 | 6.439 | 6.459 | 6.360 | 6.408 | 444,163 | -0.02(-0.31%) |
Feb 22, 2013 | 6.404 | 6.495 | 6.384 | 6.427 | 559,817 | +0.04(+0.68%) |
Feb 21, 2013 | 6.360 | 6.431 | 6.325 | 6.384 | 772,342 | +0.02(+0.37%) |
Feb 20, 2013 | 6.408 | 6.467 | 6.352 | 6.360 | 701,910 | -0.03(-0.49%) |
Feb 19, 2013 | 6.392 | 6.408 | 6.333 | 6.392 | 694,605 | +0.02(+0.25%) |
Feb 15, 2013 | 6.396 | 6.396 | 6.317 | 6.376 | 450,338 | +0.00(+0.00%) |
Feb 14, 2013 | 6.376 | 6.392 | 6.297 | 6.376 | 551,981 | -0.02(-0.31%) |
Feb 13, 2013 | 6.301 | 6.404 | 6.301 | 6.396 | 547,953 | +0.09(+1.38%) |
Feb 12, 2013 | 6.372 | 6.372 | 6.273 | 6.309 | 420,376 | -0.05(-0.81%) |
Feb 11, 2013 | 6.388 | 6.400 | 6.297 | 6.360 | 651,678 | -0.02(-0.25%) |
Feb 08, 2013 | 6.356 | 6.376 | 6.277 | 6.376 | 464,193 | +0.05(+0.81%) |
Feb 07, 2013 | 6.356 | 6.356 | 6.266 | 6.325 | 517,143 | -0.01(-0.19%) |
Feb 06, 2013 | 6.309 | 6.352 | 6.266 | 6.337 | 406,912 | +0.05(+0.82%) |
Feb 04, 2013 | 6.360 | 6.360 | 6.266 | 6.285 | 425,153 | -0.07(-1.06%) |
Feb 01, 2013 | 6.408 | 6.408 | 6.321 | 6.352 | 656,916 | -0.00(-0.06%) |
Jan 31, 2013 | 6.329 | 6.408 | 6.309 | 6.356 | 1,980,485 | +0.04(+0.56%) |
Jan 30, 2013 | 6.301 | 6.364 | 6.266 | 6.321 | 806,402 | +0.01(+0.12%) |
Jan 29, 2013 | 6.356 | 6.356 | 6.281 | 6.313 | 616,276 | -0.02(-0.37%) |
Jan 28, 2013 | 6.309 | 6.350 | 6.266 | 6.337 | 796,271 | +0.05(+0.82%) |
Jan 25, 2013 | 6.317 | 6.321 | 6.273 | 6.285 | 678,684 | +0.00(+0.06%) |
Jan 24, 2013 | 6.277 | 6.317 | 6.277 | 6.281 | 910,509 | +0.00(+0.00%) |
Jan 23, 2013 | 6.277 | 6.313 | 6.277 | 6.281 | 984,508 | +0.00(+0.00%) |
Jan 22, 2013 | 6.317 | 6.317 | 6.266 | 6.281 | 588,558 | +0.00(+0.00%) |
Jan 18, 2013 | 6.293 | 6.305 | 6.258 | 6.281 | 780,235 | +0.01(+0.13%) |
Jan 17, 2013 | 6.297 | 6.305 | 6.258 | 6.273 | 962,968 | -0.02(-0.25%) |
Jan 16, 2013 | 6.246 | 6.317 | 6.238 | 6.289 | 1,598,210 | +0.04(+0.70%) |
Jan 15, 2013 | 6.218 | 6.273 | 6.214 | 6.246 | 5,995,799 | -0.13(-2.04%) |
Jan 14, 2013 | 6.423 | 6.455 | 6.321 | 6.376 | 339,747 | -0.05(-0.74%) |
Jan 11, 2013 | 6.502 | 6.522 | 6.416 | 6.423 | 213,677 | -0.04(-0.61%) |
Jan 10, 2013 | 6.554 | 6.601 | 6.392 | 6.463 | 341,558 | -0.08(-1.15%) |
Jan 09, 2013 | 6.479 | 6.550 | 6.447 | 6.538 | 226,587 | +0.07(+1.10%) |
Jan 08, 2013 | 6.495 | 6.495 | 6.368 | 6.467 | 359,318 | -0.05(-0.73%) |
Jan 07, 2013 | 6.416 | 6.522 | 6.364 | 6.514 | 427,431 | +0.09(+1.48%) |
Jan 04, 2013 | 6.364 | 6.475 | 6.333 | 6.420 | 506,325 | +0.09(+1.43%) |
Jan 03, 2013 | 6.356 | 6.372 | 6.289 | 6.329 | 194,761 | -0.02(-0.31%) |
Jan 02, 2013 | 6.309 | 6.356 | 6.270 | 6.348 | 426,238 | +0.03(+0.44%) |
Dec 31, 2012 | 6.175 | 6.325 | 6.131 | 6.321 | 216,288 | +0.16(+2.56%) |
Dec 28, 2012 | 6.270 | 6.356 | 6.123 | 6.163 | 333,493 | -0.09(-1.51%) |
Dec 27, 2012 | 6.297 | 6.333 | 6.218 | 6.258 | 300,728 | -0.04(-0.69%) |
Dec 26, 2012 | 6.254 | 6.348 | 6.234 | 6.301 | 117,077 | +0.06(+1.01%) |
Dec 24, 2012 | 6.337 | 6.339 | 6.210 | 6.238 | 108,529 | -0.12(-1.86%) |
Dec 21, 2012 | 6.242 | 6.356 | 6.242 | 6.356 | 588,520 | +0.08(+1.26%) |
Dec 20, 2012 | 6.218 | 6.317 | 6.203 | 6.277 | 241,579 | +0.04(+0.57%) |
Dec 19, 2012 | 6.273 | 6.337 | 6.238 | 6.242 | 393,540 | +0.00(+0.07%) |
Dec 18, 2012 | 6.143 | 6.273 | 6.135 | 6.238 | 323,635 | +0.12(+1.94%) |
Dec 17, 2012 | 6.080 | 6.206 | 6.080 | 6.119 | 259,543 | +0.04(+0.65%) |
Dec 14, 2012 | 6.060 | 6.159 | 6.060 | 6.080 | 259,279 | +0.01(+0.20%) |
Dec 13, 2012 | 6.048 | 6.155 | 6.048 | 6.068 | 201,261 | +0.01(+0.13%) |
Dec 12, 2012 | 6.175 | 6.214 | 6.041 | 6.060 | 524,570 | -0.25(-4.00%) |
Dec 11, 2012 | 6.254 | 6.333 | 6.230 | 6.313 | 495,611 | +0.08(+1.27%) |
Dec 10, 2012 | 6.171 | 6.246 | 6.084 | 6.234 | 257,058 | +0.08(+1.28%) |
Dec 07, 2012 | 6.206 | 6.265 | 6.090 | 6.155 | 274,277 | -0.01(-0.13%) |
Dec 06, 2012 | 6.155 | 6.198 | 6.119 | 6.163 | 185,412 | +0.03(+0.52%) |
Dec 05, 2012 | 6.151 | 6.206 | 6.125 | 6.131 | 222,996 | -0.04(-0.71%) |
Dec 04, 2012 | 6.123 | 6.218 | 6.123 | 6.175 | 299,438 | -0.07(-1.07%) |
Nov 30, 2012 | 6.258 | 6.281 | 6.179 | 6.242 | 361,243 | +0.00(+0.06%) |
Nov 29, 2012 | 6.175 | 6.313 | 6.104 | 6.238 | 503,151 | +0.13(+2.20%) |
Nov 28, 2012 | 6.135 | 6.179 | 6.048 | 6.104 | 411,468 | -0.08(-1.21%) |
Nov 27, 2012 | 6.218 | 6.238 | 6.119 | 6.179 | 271,364 | -0.02(-0.38%) |
Nov 26, 2012 | 6.262 | 6.262 | 6.127 | 6.202 | 252,038 | -0.02(-0.25%) |
Nov 23, 2012 | 6.147 | 6.234 | 6.104 | 6.218 | 178,029 | +0.12(+1.94%) |
Nov 21, 2012 | 6.080 | 6.112 | 5.989 | 6.100 | 251,463 | -0.00(-0.06%) |
Nov 20, 2012 | 6.139 | 6.182 | 6.041 | 6.104 | 205,078 | -0.01(-0.13%) |
Nov 19, 2012 | 6.222 | 6.222 | 6.064 | 6.112 | 364,095 | -0.10(-1.58%) |
Nov 16, 2012 | 6.064 | 6.214 | 5.942 | 6.210 | 600,258 | +0.12(+2.00%) |
Nov 15, 2012 | 5.823 | 6.119 | 5.823 | 6.088 | 481,946 | +0.26(+4.54%) |
Nov 14, 2012 | 6.041 | 6.092 | 5.685 | 5.823 | 1,131,547 | -0.23(-3.72%) |
Nov 13, 2012 | 6.155 | 6.191 | 6.037 | 6.048 | 451,321 | -0.11(-1.86%) |
Nov 12, 2012 | 6.100 | 6.214 | 6.100 | 6.163 | 193,723 | +0.06(+0.90%) |
Nov 09, 2012 | 6.194 | 6.206 | 6.100 | 6.108 | 389,739 | -0.04(-0.71%) |
Nov 08, 2012 | 6.151 | 6.202 | 6.151 | 6.151 | 371,433 | +0.00(+0.00%) |
Nov 07, 2012 | 6.179 | 6.293 | 6.119 | 6.151 | 550,418 | -0.03(-0.45%) |
Nov 06, 2012 | 6.206 | 6.226 | 6.159 | 6.179 | 256,171 | -0.03(-0.45%) |
Nov 05, 2012 | 6.171 | 6.317 | 6.159 | 6.206 | 177,500 | +0.02(+0.26%) |
Nov 02, 2012 | 6.317 | 6.317 | 6.175 | 6.191 | 293,223 | -0.13(-2.06%) |
Nov 01, 2012 | 6.191 | 6.321 | 6.175 | 6.321 | 357,127 | +0.15(+2.43%) |
Oct 31, 2012 | 6.277 | 6.309 | 6.151 | 6.171 | 652,706 | -0.09(-1.51%) |
Oct 26, 2012 | 6.187 | 6.266 | 6.266 | 6.266 | 285,457 | +0.09(+1.54%) |
Oct 25, 2012 | 6.258 | 6.258 | 6.151 | 6.171 | 322,163 | -0.08(-1.20%) |
Oct 24, 2012 | 6.198 | 6.254 | 6.179 | 6.246 | 324,319 | +0.08(+1.35%) |
Oct 23, 2012 | 6.277 | 6.277 | 6.151 | 6.163 | 414,827 | -0.03(-0.45%) |
Oct 19, 2012 | 6.214 | 6.309 | 6.167 | 6.191 | 770,326 | -0.10(-1.63%) |
Oct 18, 2012 | 6.210 | 6.313 | 6.151 | 6.293 | 700,667 | +0.02(+0.38%) |
Oct 17, 2012 | 6.230 | 6.273 | 6.175 | 6.270 | 701,209 | +0.04(+0.63%) |
Oct 16, 2012 | 6.171 | 6.254 | 6.151 | 6.230 | 2,447,325 | -0.05(-0.75%) |
Oct 15, 2012 | 6.258 | 6.297 | 6.250 | 6.277 | 85,723 | +0.02(+0.38%) |
Oct 12, 2012 | 6.309 | 6.317 | 6.218 | 6.254 | 107,693 | -0.07(-1.06%) |
Oct 11, 2012 | 6.435 | 6.435 | 6.262 | 6.321 | 272,911 | -0.11(-1.66%) |
Oct 10, 2012 | 6.431 | 6.479 | 6.404 | 6.427 | 221,217 | -0.01(-0.18%) |
Oct 09, 2012 | 6.360 | 6.503 | 6.360 | 6.439 | 149,372 | +0.05(+0.74%) |
Oct 08, 2012 | 6.451 | 6.451 | 6.337 | 6.392 | 125,373 | -0.05(-0.80%) |
Oct 05, 2012 | 6.352 | 6.510 | 6.329 | 6.443 | 164,427 | +0.09(+1.49%) |
Oct 04, 2012 | 6.337 | 6.368 | 6.289 | 6.348 | 141,748 | +0.04(+0.63%) |
Oct 03, 2012 | 6.313 | 6.341 | 6.266 | 6.309 | 96,054 | -0.02(-0.25%) |
Oct 02, 2012 | 6.317 | 6.356 | 6.266 | 6.325 | 189,288 | +0.02(+0.31%) |
Oct 01, 2012 | 6.289 | 6.570 | 6.277 | 6.305 | 343,810 | +0.03(+0.44%) |
Sep 28, 2012 | 6.317 | 6.348 | 6.273 | 6.277 | 210,985 | -0.04(-0.62%) |
Sep 27, 2012 | 6.281 | 6.317 | 6.198 | 6.317 | 214,346 | +0.09(+1.39%) |
Sep 26, 2012 | 6.230 | 6.281 | 6.210 | 6.230 | 95,120 | +0.02(+0.25%) |
Sep 25, 2012 | 6.266 | 6.293 | 6.214 | 6.214 | 200,085 | -0.05(-0.76%) |
Sep 24, 2012 | 6.238 | 6.281 | 6.214 | 6.262 | 149,433 | +0.02(+0.38%) |
Sep 21, 2012 | 6.258 | 6.258 | 6.230 | 6.238 | 229,009 | -0.01(-0.19%) |
Sep 20, 2012 | 6.266 | 6.270 | 6.218 | 6.250 | 184,949 | +0.01(+0.13%) |
Sep 19, 2012 | 6.179 | 6.242 | 6.179 | 6.242 | 159,939 | +0.07(+1.09%) |
Sep 18, 2012 | 6.143 | 6.230 | 6.112 | 6.175 | 171,444 | -0.02(-0.26%) |
Sep 17, 2012 | 6.112 | 6.202 | 6.100 | 6.191 | 89,373 | +0.04(+0.64%) |
Sep 14, 2012 | 6.194 | 6.234 | 6.112 | 6.151 | 301,315 | -0.02(-0.38%) |
Sep 13, 2012 | 6.127 | 6.179 | 6.092 | 6.175 | 167,457 | +0.03(+0.45%) |
Sep 12, 2012 | 6.092 | 6.155 | 6.080 | 6.147 | 125,527 | +0.08(+1.30%) |
Sep 11, 2012 | 6.060 | 6.127 | 6.029 | 6.068 | 143,868 | -0.10(-1.60%) |
Sep 10, 2012 | 6.187 | 6.202 | 6.151 | 6.167 | 232,347 | +0.00(+0.00%) |
Sep 07, 2012 | 6.194 | 6.202 | 6.080 | 6.167 | 148,067 | +0.00(+0.00%) |
Sep 06, 2012 | 6.198 | 6.198 | 6.048 | 6.167 | 276,972 | +0.01(+0.13%) |
Sep 05, 2012 | 6.198 | 6.202 | 6.131 | 6.159 | 177,259 | -0.02(-0.26%) |
Sep 04, 2012 | 6.135 | 6.179 | 6.119 | 6.175 | 247,058 | +0.05(+0.84%) |
Aug 31, 2012 | 6.135 | 6.159 | 6.033 | 6.123 | 149,352 | +0.04(+0.65%) |
Aug 30, 2012 | 6.092 | 6.183 | 6.080 | 6.084 | 96,270 | -0.02(-0.26%) |
Aug 29, 2012 | 6.198 | 6.238 | 6.092 | 6.100 | 131,300 | -0.12(-1.90%) |
Aug 27, 2012 | 6.151 | 6.254 | 6.100 | 6.218 | 110,892 | +0.09(+1.48%) |
Aug 24, 2012 | 6.135 | 6.258 | 6.104 | 6.127 | 105,568 | -0.03(-0.45%) |
Aug 23, 2012 | 6.088 | 6.175 | 6.052 | 6.155 | 82,091 | +0.05(+0.84%) |
Aug 22, 2012 | 6.167 | 6.206 | 6.088 | 6.104 | 117,057 | -0.09(-1.53%) |
Aug 21, 2012 | 6.210 | 6.277 | 6.167 | 6.198 | 126,036 | -0.01(-0.13%) |
Aug 20, 2012 | 6.191 | 6.218 | 6.131 | 6.206 | 96,062 | +0.03(+0.51%) |
Aug 17, 2012 | 6.155 | 6.206 | 6.052 | 6.175 | 206,547 | -0.02(-0.26%) |
Aug 16, 2012 | 6.179 | 6.218 | 6.096 | 6.191 | 171,910 | +0.03(+0.51%) |
Aug 15, 2012 | 6.100 | 6.183 | 6.100 | 6.159 | 167,125 | +0.08(+1.30%) |
Aug 14, 2012 | 6.052 | 6.139 | 6.052 | 6.080 | 122,984 | -0.00(-0.06%) |
Aug 13, 2012 | 6.088 | 6.119 | 5.993 | 6.084 | 61,445 | +0.02(+0.26%) |
Aug 10, 2012 | 6.084 | 6.127 | 6.016 | 6.068 | 118,906 | -0.00(-0.06%) |
Aug 09, 2012 | 5.962 | 6.119 | 5.962 | 6.072 | 270,328 | +0.09(+1.52%) |
Aug 08, 2012 | 6.029 | 6.072 | 5.966 | 5.981 | 182,880 | -0.05(-0.85%) |
Aug 07, 2012 | 6.044 | 6.100 | 6.021 | 6.033 | 165,111 | -0.02(-0.33%) |
Aug 06, 2012 | 6.033 | 6.096 | 5.962 | 6.052 | 143,288 | +0.04(+0.59%) |
Aug 03, 2012 | 6.001 | 6.100 | 5.989 | 6.017 | 186,755 | +0.05(+0.79%) |
Aug 02, 2012 | 5.962 | 6.037 | 5.962 | 5.969 | 150,400 | +0.01(+0.20%) |
Aug 01, 2012 | 6.100 | 6.119 | 5.958 | 5.958 | 161,532 | -0.11(-1.89%) |
Jul 31, 2012 | 5.997 | 6.080 | 5.997 | 6.072 | 170,471 | +0.08(+1.38%) |
Jul 30, 2012 | 6.080 | 6.100 | 5.977 | 5.989 | 193,508 | -0.09(-1.49%) |
Jul 27, 2012 | 6.080 | 6.116 | 6.060 | 6.080 | 178,029 | +0.00(+0.07%) |
Jul 26, 2012 | 6.072 | 6.080 | 6.044 | 6.076 | 163,270 | +0.03(+0.42%) |
Jul 25, 2012 | 6.060 | 6.072 | 6.023 | 6.050 | 119,013 | +0.01(+0.16%) |
Jul 24, 2012 | 6.017 | 6.056 | 5.981 | 6.041 | 199,189 | +0.02(+0.33%) |
Jul 23, 2012 | 5.962 | 6.044 | 5.962 | 6.021 | 115,705 | -0.02(-0.26%) |
Jul 20, 2012 | 5.985 | 6.060 | 5.985 | 6.037 | 112,559 | +0.02(+0.33%) |
Jul 19, 2012 | 6.076 | 6.076 | 5.962 | 6.017 | 74,664 | -0.04(-0.59%) |
Jul 18, 2012 | 5.985 | 6.060 | 5.926 | 6.052 | 99,210 | +0.03(+0.52%) |
Jul 17, 2012 | 6.021 | 6.060 | 5.954 | 6.021 | 153,450 | +0.02(+0.33%) |
Jul 16, 2012 | 6.017 | 6.060 | 5.977 | 6.001 | 99,352 | -0.04(-0.65%) |
Jul 13, 2012 | 6.033 | 6.060 | 5.989 | 6.041 | 148,526 | +0.01(+0.20%) |
Jul 12, 2012 | 6.021 | 6.056 | 5.966 | 6.029 | 150,471 | +0.00(+0.07%) |
Jul 11, 2012 | 5.981 | 6.041 | 5.933 | 6.025 | 96,391 | +0.08(+1.40%) |
Jul 10, 2012 | 5.989 | 6.013 | 5.895 | 5.942 | 108,666 | -0.04(-0.66%) |
Jul 09, 2012 | 6.064 | 6.096 | 5.942 | 5.981 | 191,755 | -0.03(-0.46%) |
Jul 06, 2012 | 6.017 | 6.056 | 5.997 | 6.009 | 63,400 | -0.06(-0.98%) |
Jul 05, 2012 | 6.080 | 6.080 | 5.986 | 6.068 | 108,438 | -0.01(-0.19%) |
Jul 03, 2012 | 6.080 | 6.080 | 5.997 | 6.080 | 94,940 | +0.00(+0.00%) |
Jul 02, 2012 | 5.966 | 6.080 | 5.922 | 6.080 | 185,306 | +0.12(+2.05%) |
Jun 29, 2012 | 5.914 | 5.962 | 5.841 | 5.958 | 263,714 | +0.13(+2.17%) |
Jun 28, 2012 | 5.926 | 5.985 | 5.831 | 5.831 | 190,407 | -0.10(-1.63%) |
Jun 27, 2012 | 5.914 | 6.044 | 5.894 | 5.928 | 138,757 | +0.01(+0.17%) |
Jun 26, 2012 | 5.962 | 5.962 | 5.872 | 5.918 | 115,917 | -0.04(-0.60%) |
Jun 25, 2012 | 5.910 | 6.029 | 5.863 | 5.954 | 256,967 | -0.01(-0.13%) |
Jun 22, 2012 | 5.847 | 6.068 | 5.819 | 5.962 | 1,148,870 | +0.14(+2.44%) |
Jun 21, 2012 | 5.914 | 5.942 | 5.780 | 5.819 | 159,952 | -0.08(-1.40%) |
Jun 20, 2012 | 5.950 | 5.962 | 5.883 | 5.902 | 88,641 | -0.07(-1.12%) |
Jun 19, 2012 | 5.922 | 6.076 | 5.898 | 5.969 | 227,975 | +0.05(+0.80%) |
Jun 18, 2012 | 5.950 | 6.005 | 5.914 | 5.922 | 210,886 | -0.06(-0.99%) |
Jun 15, 2012 | 5.938 | 6.005 | 5.922 | 5.981 | 212,874 | +0.02(+0.40%) |
Jun 14, 2012 | 5.977 | 6.009 | 5.930 | 5.958 | 144,724 | +0.00(+0.07%) |
Jun 13, 2012 | 5.839 | 6.021 | 5.827 | 5.954 | 287,166 | -0.04(-0.66%) |
Jun 12, 2012 | 5.867 | 6.021 | 5.827 | 5.993 | 401,207 | +0.15(+2.64%) |
Jun 11, 2012 | 5.883 | 5.922 | 5.835 | 5.839 | 262,572 | -0.00(-0.07%) |
Jun 08, 2012 | 5.819 | 5.863 | 5.808 | 5.843 | 144,666 | +0.03(+0.48%) |
Jun 07, 2012 | 5.835 | 5.871 | 5.778 | 5.815 | 252,167 | +0.02(+0.34%) |
Jun 06, 2012 | 5.764 | 5.827 | 5.748 | 5.796 | 274,213 | +0.06(+1.03%) |
Jun 05, 2012 | 5.689 | 5.772 | 5.689 | 5.737 | 270,095 | +0.05(+0.90%) |
Jun 04, 2012 | 5.685 | 5.737 | 5.685 | 5.685 | 308,250 | -0.00(-0.07%) |