Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.648 | 6.757 | 6.429 | 6.622 | 0 | +0.03(+0.38%) |
Jul 30, 2013 | 6.908 | 6.908 | 6.580 | 6.597 | 0 | -0.24(-3.56%) |
Jul 29, 2013 | 6.933 | 6.975 | 6.825 | 6.841 | 0 | -0.16(-2.28%) |
Jul 26, 2013 | 7.068 | 7.101 | 6.841 | 7.001 | 0 | -0.07(-0.95%) |
Jul 25, 2013 | 6.799 | 7.093 | 6.766 | 7.068 | 0 | +0.24(+3.44%) |
Jul 24, 2013 | 6.849 | 6.967 | 6.706 | 6.832 | 0 | -0.02(-0.25%) |
Jul 23, 2013 | 6.992 | 6.992 | 6.782 | 6.849 | 0 | -0.08(-1.09%) |
Jul 22, 2013 | 6.908 | 7.048 | 6.875 | 6.925 | 0 | +0.03(+0.49%) |
Jul 19, 2013 | 6.849 | 7.034 | 6.799 | 6.891 | 0 | +0.03(+0.49%) |
Jul 18, 2013 | 6.942 | 6.996 | 6.757 | 6.858 | 0 | -0.16(-2.28%) |
Jul 17, 2013 | 6.975 | 7.068 | 6.824 | 7.017 | 8,737 | +0.07(+0.97%) |
Jul 16, 2013 | 6.883 | 7.009 | 6.858 | 6.950 | 0 | +0.03(+0.49%) |
Jul 15, 2013 | 6.891 | 6.984 | 6.832 | 6.917 | 0 | +0.03(+0.37%) |
Jul 12, 2013 | 6.925 | 6.959 | 6.765 | 6.891 | 0 | -0.08(-1.09%) |
Jul 11, 2013 | 6.984 | 6.984 | 6.774 | 6.967 | 0 | +0.08(+1.10%) |
Jul 10, 2013 | 6.942 | 6.942 | 6.757 | 6.891 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 6.849 | 6.912 | 6.849 | 6.891 | 0 | +0.01(+0.12%) |
Jul 08, 2013 | 6.849 | 6.917 | 6.769 | 6.883 | 0 | +0.04(+0.61%) |
Jul 05, 2013 | 6.765 | 7.009 | 6.765 | 6.841 | 0 | +0.21(+3.17%) |
Jul 03, 2013 | 6.454 | 6.723 | 6.454 | 6.631 | 0 | +0.21(+3.27%) |
Jul 02, 2013 | 6.824 | 7.113 | 6.353 | 6.421 | 0 | -0.34(-5.09%) |
Jul 01, 2013 | 6.765 | 6.849 | 6.648 | 6.765 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.849 | 6.948 | 6.597 | 6.765 | 343,004 | -0.12(-1.71%) |
Jun 26, 2013 | 6.900 | 7.127 | 6.782 | 6.883 | 0 | -0.02(-0.24%) |
Jun 25, 2013 | 6.832 | 6.917 | 6.681 | 6.900 | 0 | +0.09(+1.36%) |
Jun 24, 2013 | 7.101 | 7.101 | 6.774 | 6.807 | 0 | -0.16(-2.29%) |
Jun 21, 2013 | 7.026 | 7.118 | 6.925 | 6.967 | 53,047 | -0.03(-0.36%) |
Jun 20, 2013 | 6.992 | 7.118 | 6.942 | 6.992 | 0 | -0.04(-0.60%) |
Jun 19, 2013 | 6.942 | 7.127 | 6.912 | 7.034 | 0 | +0.10(+1.45%) |
Jun 18, 2013 | 6.740 | 7.135 | 6.715 | 6.933 | 0 | +0.06(+0.86%) |
Jun 17, 2013 | 6.723 | 6.891 | 6.681 | 6.875 | 0 | +0.19(+2.89%) |
Jun 14, 2013 | 6.706 | 6.715 | 6.446 | 6.681 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 6.471 | 6.698 | 6.471 | 6.681 | 14,329 | +0.20(+3.11%) |
Jun 12, 2013 | 6.522 | 6.597 | 6.480 | 6.480 | 7,297 | -0.11(-1.66%) |
Jun 11, 2013 | 6.387 | 6.597 | 6.387 | 6.589 | 17,097 | +0.11(+1.69%) |
Jun 10, 2013 | 6.597 | 6.597 | 6.450 | 6.480 | 0 | -0.11(-1.66%) |
Jun 07, 2013 | 6.538 | 6.648 | 6.530 | 6.589 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.454 | 6.629 | 6.387 | 6.589 | 24,704 | +0.16(+2.48%) |
Jun 05, 2013 | 6.505 | 6.536 | 6.362 | 6.429 | 0 | +0.03(+0.39%) |
Jun 04, 2013 | 6.714 | 6.714 | 6.295 | 6.404 | 0 | -0.24(-3.54%) |
Jun 03, 2013 | 6.589 | 6.715 | 6.555 | 6.639 | 27,856 | +0.01(+0.13%) |
May 31, 2013 | 6.572 | 6.639 | 6.551 | 6.631 | 88,662 | +0.02(+0.25%) |
May 30, 2013 | 6.572 | 6.715 | 6.513 | 6.614 | 26,745 | +0.14(+2.21%) |
May 29, 2013 | 6.421 | 6.555 | 6.395 | 6.471 | 56,194 | +0.13(+1.99%) |
May 28, 2013 | 6.244 | 6.379 | 6.051 | 6.345 | 66,758 | +0.10(+1.62%) |
May 24, 2013 | 6.202 | 6.269 | 6.070 | 6.244 | 0 | +0.01(+0.13%) |
May 23, 2013 | 6.227 | 6.295 | 6.227 | 6.236 | 0 | +0.00(+0.00%) |
May 22, 2013 | 6.152 | 6.269 | 6.059 | 6.236 | 0 | +0.06(+0.95%) |
May 21, 2013 | 6.152 | 6.261 | 6.005 | 6.177 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.135 | 6.295 | 6.026 | 6.177 | 0 | +0.05(+0.82%) |
May 17, 2013 | 6.085 | 6.202 | 6.009 | 6.127 | 0 | +0.08(+1.25%) |
May 16, 2013 | 6.000 | 6.085 | 5.933 | 6.051 | 20,003 | +0.09(+1.55%) |
May 15, 2013 | 5.841 | 5.967 | 5.715 | 5.958 | 0 | +0.07(+1.14%) |
May 13, 2013 | 5.841 | 5.916 | 5.841 | 5.891 | 0 | +0.04(+0.72%) |
May 10, 2013 | 5.841 | 5.907 | 5.807 | 5.849 | 0 | -0.02(-0.29%) |
May 09, 2013 | 6.000 | 6.000 | 5.866 | 5.866 | 0 | -0.18(-2.92%) |
May 08, 2013 | 6.030 | 6.051 | 5.967 | 6.043 | 0 | +0.02(+0.28%) |
May 07, 2013 | 5.925 | 6.051 | 5.774 | 6.026 | 0 | +0.13(+2.14%) |
May 06, 2013 | 5.925 | 6.009 | 5.765 | 5.900 | 0 | -0.06(-0.99%) |
May 03, 2013 | 5.900 | 6.076 | 5.900 | 5.958 | 0 | +0.08(+1.29%) |
May 02, 2013 | 5.883 | 5.967 | 5.824 | 5.883 | 0 | +0.00(+0.00%) |
May 01, 2013 | 5.958 | 6.093 | 5.883 | 5.883 | 0 | -0.13(-2.23%) |
Apr 30, 2013 | 6.051 | 6.105 | 6.000 | 6.017 | 0 | -0.03(-0.56%) |
Apr 29, 2013 | 5.900 | 6.068 | 5.858 | 6.051 | 22,844 | +0.14(+2.42%) |
Apr 26, 2013 | 6.000 | 6.000 | 5.883 | 5.908 | 26,931 | -0.08(-1.40%) |
Apr 25, 2013 | 5.908 | 6.017 | 5.883 | 5.992 | 0 | +0.13(+2.30%) |
Apr 24, 2013 | 5.866 | 5.866 | 5.732 | 5.858 | 0 | +0.01(+0.14%) |
Apr 23, 2013 | 5.563 | 5.925 | 5.500 | 5.849 | 61,353 | +0.24(+4.35%) |
Apr 22, 2013 | 5.824 | 5.824 | 5.529 | 5.606 | 37,126 | -0.18(-3.19%) |
Apr 19, 2013 | 5.841 | 5.950 | 5.782 | 5.790 | 16,166 | -0.08(-1.43%) |
Apr 18, 2013 | 5.589 | 5.984 | 5.463 | 5.874 | 82,037 | +0.29(+5.11%) |
Apr 17, 2013 | 5.723 | 5.925 | 5.395 | 5.589 | 31,947 | -0.32(-5.41%) |
Apr 16, 2013 | 6.009 | 6.135 | 5.841 | 5.908 | 20,611 | -0.08(-1.40%) |
Apr 15, 2013 | 6.093 | 6.127 | 5.883 | 5.992 | 63,695 | -0.14(-2.33%) |
Apr 12, 2013 | 6.152 | 6.231 | 6.110 | 6.135 | 12,954 | -0.02(-0.27%) |
Apr 11, 2013 | 6.101 | 6.185 | 6.093 | 6.152 | 16,198 | +0.01(+0.14%) |
Apr 10, 2013 | 6.093 | 6.177 | 6.001 | 6.143 | 16,815 | +0.06(+0.97%) |
Apr 09, 2013 | 5.849 | 6.110 | 5.803 | 6.085 | 82,061 | +0.18(+3.13%) |
Apr 08, 2013 | 5.963 | 5.966 | 5.849 | 5.900 | 11,906 | +0.03(+0.43%) |
Apr 05, 2013 | 5.463 | 5.975 | 5.463 | 5.874 | 157,133 | +0.35(+6.39%) |
Apr 04, 2013 | 5.463 | 5.643 | 5.362 | 5.521 | 434,332 | +0.09(+1.70%) |
Apr 03, 2013 | 5.715 | 5.715 | 5.412 | 5.429 | 61,327 | -0.24(-4.15%) |
Apr 02, 2013 | 5.748 | 5.748 | 5.580 | 5.664 | 90,883 | -0.03(-0.59%) |
Apr 01, 2013 | 5.858 | 5.954 | 5.673 | 5.698 | 87,595 | -0.10(-1.74%) |
Mar 28, 2013 | 5.883 | 5.967 | 5.748 | 5.799 | 69,618 | +0.00(+0.00%) |
Mar 27, 2013 | 5.967 | 5.975 | 5.799 | 5.799 | 42,989 | -0.21(-3.50%) |
Mar 26, 2013 | 6.051 | 6.068 | 5.900 | 6.009 | 10,074 | -0.03(-0.56%) |
Mar 25, 2013 | 5.967 | 6.084 | 5.883 | 6.043 | 12,900 | +0.06(+0.98%) |
Mar 22, 2013 | 6.127 | 6.177 | 5.933 | 5.984 | 41,443 | -0.09(-1.52%) |
Mar 21, 2013 | 6.085 | 6.093 | 5.984 | 6.076 | 24,747 | -0.11(-1.77%) |
Mar 20, 2013 | 6.085 | 6.261 | 5.967 | 6.185 | 31,259 | +0.19(+3.23%) |
Mar 19, 2013 | 6.043 | 6.043 | 5.849 | 5.992 | 47,045 | -0.01(-0.14%) |
Mar 18, 2013 | 6.009 | 6.127 | 5.807 | 6.000 | 50,871 | +0.00(+0.00%) |
Mar 15, 2013 | 5.866 | 6.051 | 5.765 | 6.000 | 86,202 | +0.13(+2.29%) |
Mar 14, 2013 | 6.034 | 6.093 | 5.816 | 5.866 | 29,560 | -0.21(-3.46%) |
Mar 13, 2013 | 6.093 | 6.185 | 5.967 | 6.076 | 13,965 | +0.07(+1.12%) |
Mar 12, 2013 | 6.009 | 6.236 | 6.009 | 6.009 | 12,357 | -0.06(-0.97%) |
Mar 11, 2013 | 6.068 | 6.177 | 5.967 | 6.068 | 13,398 | +0.03(+0.56%) |
Mar 08, 2013 | 6.244 | 6.244 | 5.984 | 6.034 | 29,839 | -0.08(-1.24%) |
Mar 07, 2013 | 6.202 | 6.278 | 6.068 | 6.110 | 30,886 | -0.06(-0.95%) |
Mar 06, 2013 | 6.681 | 6.681 | 6.093 | 6.169 | 50,736 | -0.55(-8.14%) |
Mar 05, 2013 | 6.723 | 6.740 | 6.715 | 6.715 | 29,566 | +0.00(+0.00%) |
Mar 04, 2013 | 6.656 | 6.723 | 6.656 | 6.715 | 6,745 | +0.00(+0.00%) |
Mar 01, 2013 | 6.816 | 6.839 | 6.656 | 6.715 | 16,937 | -0.11(-1.60%) |
Feb 28, 2013 | 6.597 | 6.849 | 6.597 | 6.824 | 13,253 | +0.13(+1.88%) |
Feb 27, 2013 | 6.648 | 6.824 | 6.648 | 6.698 | 18,418 | +0.00(+0.00%) |
Feb 26, 2013 | 6.690 | 6.706 | 6.648 | 6.698 | 4,125 | -0.15(-2.21%) |
Feb 22, 2013 | 6.816 | 6.900 | 6.757 | 6.849 | 15,053 | +0.06(+0.87%) |
Feb 21, 2013 | 6.883 | 6.883 | 6.790 | 6.790 | 1,620 | -0.05(-0.74%) |
Feb 20, 2013 | 6.765 | 6.950 | 6.765 | 6.841 | 38,043 | +0.03(+0.37%) |
Feb 19, 2013 | 6.698 | 6.816 | 6.698 | 6.816 | 3,747 | +0.16(+2.40%) |
Feb 15, 2013 | 6.917 | 6.917 | 6.564 | 6.656 | 37,997 | -0.26(-3.77%) |
Feb 14, 2013 | 6.841 | 7.122 | 6.723 | 6.917 | 31,857 | +0.06(+0.86%) |
Feb 13, 2013 | 6.723 | 6.967 | 6.648 | 6.858 | 11,125 | +0.11(+1.62%) |
Feb 12, 2013 | 6.681 | 6.774 | 6.681 | 6.748 | 15,509 | +0.08(+1.13%) |
Feb 11, 2013 | 6.656 | 6.681 | 6.572 | 6.673 | 9,001 | +0.05(+0.76%) |
Feb 08, 2013 | 6.673 | 6.698 | 6.589 | 6.622 | 7,536 | -0.10(-1.50%) |
Feb 07, 2013 | 6.656 | 6.732 | 6.614 | 6.723 | 10,941 | +0.01(+0.13%) |
Feb 06, 2013 | 6.530 | 6.715 | 6.362 | 6.715 | 35,040 | +0.03(+0.38%) |
Feb 04, 2013 | 6.648 | 6.706 | 6.614 | 6.690 | 7,054 | -0.03(-0.50%) |
Feb 01, 2013 | 6.656 | 6.816 | 6.656 | 6.723 | 36,389 | +0.07(+1.01%) |
Jan 31, 2013 | 6.715 | 6.715 | 6.648 | 6.656 | 9,144 | -0.06(-0.88%) |
Jan 30, 2013 | 6.631 | 6.748 | 6.631 | 6.715 | 10,754 | -0.11(-1.60%) |
Jan 29, 2013 | 6.597 | 6.824 | 6.597 | 6.824 | 5,621 | +0.24(+3.57%) |
Jan 28, 2013 | 6.547 | 6.639 | 6.501 | 6.589 | 5,561 | -0.01(-0.13%) |
Jan 25, 2013 | 6.765 | 6.765 | 6.530 | 6.597 | 7,956 | -0.11(-1.63%) |
Jan 24, 2013 | 6.622 | 6.774 | 6.580 | 6.706 | 7,291 | +0.10(+1.53%) |
Jan 23, 2013 | 6.589 | 6.723 | 6.513 | 6.606 | 13,062 | +0.02(+0.25%) |
Jan 22, 2013 | 6.832 | 6.832 | 6.404 | 6.589 | 11,210 | -0.15(-2.24%) |
Jan 18, 2013 | 6.698 | 6.790 | 6.698 | 6.740 | 10,109 | +0.00(+0.00%) |
Jan 17, 2013 | 6.673 | 6.765 | 6.622 | 6.740 | 10,408 | +0.18(+2.82%) |
Jan 16, 2013 | 6.547 | 6.622 | 6.370 | 6.555 | 22,100 | -0.03(-0.51%) |
Jan 15, 2013 | 6.580 | 6.706 | 6.589 | 6.589 | 35,977 | -0.10(-1.51%) |
Jan 14, 2013 | 6.740 | 6.807 | 6.606 | 6.690 | 37,840 | -0.10(-1.49%) |
Jan 11, 2013 | 6.967 | 6.967 | 6.748 | 6.790 | 44,411 | -0.13(-1.94%) |
Jan 10, 2013 | 6.841 | 7.001 | 6.841 | 6.925 | 28,961 | +0.07(+0.98%) |
Jan 09, 2013 | 6.933 | 7.009 | 6.774 | 6.858 | 39,730 | -0.02(-0.24%) |
Jan 08, 2013 | 6.832 | 7.017 | 6.832 | 6.875 | 35,950 | +0.00(+0.00%) |
Jan 07, 2013 | 6.875 | 6.908 | 6.824 | 6.875 | 48,365 | -0.06(-0.85%) |
Jan 04, 2013 | 6.984 | 7.059 | 6.858 | 6.933 | 26,575 | -0.03(-0.36%) |
Jan 03, 2013 | 7.068 | 7.110 | 6.959 | 6.959 | 22,442 | -0.06(-0.84%) |
Jan 02, 2013 | 7.001 | 7.243 | 6.959 | 7.017 | 36,290 | -0.03(-0.36%) |
Dec 31, 2012 | 6.891 | 7.051 | 6.866 | 7.043 | 10,737 | +0.13(+1.82%) |
Dec 28, 2012 | 6.891 | 7.022 | 6.790 | 6.917 | 32,102 | +0.05(+0.73%) |
Dec 27, 2012 | 6.920 | 7.051 | 6.807 | 6.866 | 24,431 | -0.02(-0.24%) |
Dec 26, 2012 | 7.059 | 7.059 | 6.858 | 6.883 | 4,402 | -0.13(-1.92%) |
Dec 24, 2012 | 7.068 | 7.101 | 6.984 | 7.017 | 2,705 | -0.01(-0.12%) |
Dec 21, 2012 | 7.068 | 7.068 | 6.740 | 7.026 | 39,316 | -0.03(-0.48%) |
Dec 20, 2012 | 6.841 | 7.093 | 6.748 | 7.059 | 19,174 | +0.20(+2.94%) |
Dec 19, 2012 | 6.975 | 6.975 | 6.614 | 6.858 | 29,610 | -0.11(-1.57%) |
Dec 18, 2012 | 6.841 | 7.026 | 6.782 | 6.967 | 21,313 | +0.16(+2.35%) |
Dec 17, 2012 | 6.706 | 7.008 | 6.656 | 6.807 | 72,692 | +0.03(+0.37%) |
Dec 14, 2012 | 6.723 | 6.807 | 6.715 | 6.782 | 10,436 | +0.02(+0.25%) |
Dec 13, 2012 | 6.816 | 6.853 | 6.757 | 6.765 | 10,486 | +0.02(+0.25%) |
Dec 12, 2012 | 6.891 | 6.891 | 6.748 | 6.748 | 21,765 | -0.22(-3.14%) |
Dec 11, 2012 | 7.001 | 7.001 | 6.816 | 6.967 | 25,538 | +0.04(+0.61%) |
Dec 10, 2012 | 6.925 | 7.093 | 6.807 | 6.925 | 20,374 | +0.04(+0.61%) |
Dec 07, 2012 | 6.942 | 6.942 | 6.849 | 6.883 | 5,674 | +0.00(+0.00%) |
Dec 06, 2012 | 6.858 | 6.891 | 6.849 | 6.883 | 3,931 | -0.03(-0.49%) |
Dec 05, 2012 | 7.001 | 7.001 | 6.800 | 6.917 | 11,928 | +0.00(+0.00%) |
Dec 04, 2012 | 6.891 | 6.984 | 6.807 | 6.917 | 19,402 | +0.03(+0.49%) |
Nov 30, 2012 | 6.900 | 6.959 | 6.757 | 6.883 | 9,891 | +0.03(+0.37%) |
Nov 29, 2012 | 6.849 | 6.858 | 6.765 | 6.858 | 7,200 | +0.06(+0.87%) |
Nov 28, 2012 | 6.723 | 6.925 | 6.723 | 6.799 | 16,740 | +0.00(+0.00%) |
Nov 27, 2012 | 6.832 | 6.891 | 6.723 | 6.799 | 24,883 | -0.01(-0.12%) |
Nov 26, 2012 | 7.001 | 7.001 | 6.723 | 6.807 | 20,507 | -0.17(-2.41%) |
Nov 23, 2012 | 6.942 | 7.033 | 6.900 | 6.975 | 5,083 | -0.03(-0.48%) |
Nov 21, 2012 | 6.984 | 7.009 | 6.673 | 7.009 | 51,447 | +0.12(+1.71%) |
Nov 20, 2012 | 7.227 | 7.362 | 6.639 | 6.891 | 118,178 | -0.66(-8.79%) |
Nov 19, 2012 | 7.564 | 7.564 | 7.459 | 7.555 | 7,176 | +0.14(+1.93%) |
Nov 16, 2012 | 7.354 | 7.564 | 7.152 | 7.412 | 12,991 | +0.01(+0.11%) |
Nov 15, 2012 | 7.429 | 7.606 | 7.387 | 7.404 | 16,549 | +0.05(+0.69%) |
Nov 14, 2012 | 7.614 | 7.631 | 7.354 | 7.354 | 47,540 | -0.22(-2.89%) |
Nov 13, 2012 | 7.799 | 7.799 | 7.564 | 7.572 | 25,208 | -0.20(-2.59%) |
Nov 12, 2012 | 7.791 | 7.982 | 7.606 | 7.774 | 15,836 | -0.03(-0.32%) |
Nov 09, 2012 | 7.723 | 7.942 | 7.589 | 7.799 | 13,151 | -0.02(-0.22%) |
Nov 08, 2012 | 7.984 | 7.984 | 7.749 | 7.816 | 23,742 | -0.21(-2.62%) |
Nov 07, 2012 | 8.328 | 8.337 | 7.984 | 8.026 | 24,440 | -0.34(-4.02%) |
Nov 06, 2012 | 8.009 | 8.404 | 7.992 | 8.362 | 22,903 | -0.04(-0.50%) |
Nov 05, 2012 | 7.824 | 8.404 | 7.824 | 8.404 | 22,380 | +0.53(+6.72%) |
Nov 02, 2012 | 8.328 | 8.495 | 7.833 | 7.875 | 24,093 | -0.62(-7.32%) |
Nov 01, 2012 | 8.152 | 8.496 | 8.152 | 8.496 | 58,847 | +0.26(+3.16%) |
Oct 31, 2012 | 7.849 | 8.400 | 7.791 | 8.236 | 24,334 | +0.18(+2.30%) |
Oct 26, 2012 | 7.664 | 8.051 | 8.051 | 8.051 | 12,374 | +0.24(+3.01%) |
Oct 25, 2012 | 7.690 | 7.959 | 7.673 | 7.816 | 25,077 | -0.03(-0.32%) |
Oct 24, 2012 | 7.875 | 7.984 | 7.782 | 7.841 | 7,726 | -0.04(-0.53%) |
Oct 23, 2012 | 8.144 | 8.160 | 7.858 | 7.883 | 13,062 | -0.05(-0.64%) |
Oct 19, 2012 | 8.135 | 8.135 | 7.774 | 7.933 | 29,390 | -0.26(-3.18%) |
Oct 18, 2012 | 8.160 | 8.572 | 8.127 | 8.194 | 22,842 | -0.14(-1.71%) |
Oct 17, 2012 | 8.110 | 8.404 | 8.110 | 8.337 | 15,760 | +0.18(+2.27%) |
Oct 16, 2012 | 7.942 | 8.328 | 7.891 | 8.152 | 61,020 | +0.27(+3.41%) |
Oct 15, 2012 | 7.589 | 7.883 | 7.589 | 7.883 | 17,447 | +0.28(+3.65%) |
Oct 12, 2012 | 7.765 | 7.765 | 7.606 | 7.606 | 11,167 | -0.05(-0.66%) |
Oct 11, 2012 | 7.757 | 7.833 | 7.564 | 7.656 | 13,613 | -0.02(-0.22%) |
Oct 10, 2012 | 7.690 | 7.690 | 7.564 | 7.673 | 45,751 | +0.00(+0.00%) |
Oct 09, 2012 | 7.421 | 8.177 | 7.324 | 7.673 | 55,526 | +0.31(+4.22%) |
Oct 08, 2012 | 7.101 | 7.480 | 7.101 | 7.362 | 28,958 | +0.19(+2.70%) |
Oct 05, 2012 | 7.068 | 7.261 | 7.001 | 7.169 | 32,035 | +0.16(+2.28%) |
Oct 04, 2012 | 6.908 | 7.085 | 6.723 | 7.009 | 42,371 | +0.12(+1.71%) |
Oct 03, 2012 | 6.824 | 7.211 | 6.723 | 6.891 | 25,011 | +0.04(+0.61%) |
Oct 02, 2012 | 6.816 | 6.900 | 6.757 | 6.849 | 27,706 | -0.02(-0.24%) |
Oct 01, 2012 | 7.085 | 7.253 | 6.832 | 6.866 | 24,808 | -0.13(-1.92%) |
Sep 28, 2012 | 6.883 | 7.127 | 6.832 | 7.001 | 24,260 | +0.13(+1.96%) |
Sep 27, 2012 | 6.790 | 7.068 | 6.669 | 6.866 | 19,945 | +0.12(+1.74%) |
Sep 26, 2012 | 6.681 | 6.891 | 6.681 | 6.748 | 9,916 | +0.02(+0.25%) |
Sep 25, 2012 | 6.849 | 6.849 | 6.698 | 6.732 | 28,313 | -0.03(-0.37%) |
Sep 24, 2012 | 6.723 | 6.967 | 6.547 | 6.757 | 37,642 | +0.03(+0.50%) |
Sep 21, 2012 | 7.269 | 7.269 | 6.698 | 6.723 | 210,505 | -0.43(-5.99%) |
Sep 20, 2012 | 6.883 | 7.227 | 6.723 | 7.152 | 69,089 | +0.26(+3.78%) |
Sep 19, 2012 | 6.799 | 6.975 | 6.765 | 6.891 | 33,419 | +0.15(+2.24%) |
Sep 18, 2012 | 6.807 | 6.824 | 6.593 | 6.740 | 75,677 | -0.06(-0.87%) |
Sep 17, 2012 | 6.513 | 6.891 | 6.467 | 6.799 | 49,087 | +0.17(+2.53%) |
Sep 14, 2012 | 6.580 | 6.807 | 6.580 | 6.631 | 34,302 | +0.03(+0.51%) |
Sep 13, 2012 | 6.555 | 6.631 | 6.471 | 6.597 | 27,180 | +0.07(+1.03%) |
Sep 12, 2012 | 6.463 | 6.580 | 6.379 | 6.530 | 39,645 | +0.03(+0.52%) |
Sep 11, 2012 | 6.496 | 6.555 | 6.345 | 6.496 | 27,708 | +0.04(+0.65%) |
Sep 10, 2012 | 6.538 | 6.597 | 6.387 | 6.454 | 66,377 | -0.11(-1.66%) |
Sep 07, 2012 | 6.530 | 6.597 | 6.370 | 6.564 | 33,009 | -0.05(-0.76%) |
Sep 06, 2012 | 6.580 | 6.620 | 6.320 | 6.614 | 49,041 | +0.10(+1.55%) |
Sep 05, 2012 | 6.622 | 6.622 | 6.429 | 6.513 | 27,793 | -0.04(-0.64%) |
Sep 04, 2012 | 6.463 | 6.572 | 6.261 | 6.555 | 16,285 | +0.10(+1.56%) |
Aug 31, 2012 | 6.244 | 6.471 | 6.211 | 6.454 | 43,324 | +0.27(+4.35%) |
Aug 30, 2012 | 6.370 | 6.370 | 6.185 | 6.185 | 12,505 | -0.24(-3.66%) |
Aug 29, 2012 | 6.395 | 6.421 | 6.185 | 6.421 | 9,100 | +0.09(+1.46%) |
Aug 27, 2012 | 6.362 | 6.362 | 6.303 | 6.328 | 45,426 | -0.07(-1.05%) |
Aug 24, 2012 | 6.261 | 6.421 | 6.169 | 6.395 | 13,686 | +0.13(+2.15%) |
Aug 23, 2012 | 6.438 | 6.438 | 6.135 | 6.261 | 123,840 | -0.18(-2.87%) |
Aug 22, 2012 | 6.395 | 6.639 | 6.135 | 6.446 | 65,799 | -0.18(-2.79%) |
Aug 21, 2012 | 6.538 | 6.631 | 6.349 | 6.631 | 10,036 | +0.09(+1.41%) |
Aug 20, 2012 | 6.572 | 6.572 | 6.395 | 6.538 | 5,659 | -0.08(-1.27%) |
Aug 17, 2012 | 6.606 | 6.790 | 6.320 | 6.622 | 21,389 | -0.02(-0.25%) |
Aug 16, 2012 | 6.538 | 6.639 | 6.303 | 6.639 | 5,502 | +0.07(+1.02%) |
Aug 15, 2012 | 6.471 | 6.656 | 6.438 | 6.572 | 14,877 | +0.17(+2.62%) |
Aug 14, 2012 | 6.471 | 6.522 | 6.244 | 6.404 | 5,204 | -0.05(-0.78%) |
Aug 13, 2012 | 6.513 | 6.513 | 6.093 | 6.454 | 29,112 | -0.10(-1.54%) |
Aug 10, 2012 | 6.706 | 6.706 | 6.515 | 6.555 | 10,160 | +0.03(+0.39%) |
Aug 09, 2012 | 6.303 | 6.925 | 6.303 | 6.530 | 26,619 | +0.19(+3.05%) |
Aug 08, 2012 | 6.143 | 6.543 | 6.101 | 6.337 | 27,460 | -0.28(-4.19%) |
Aug 07, 2012 | 6.690 | 7.118 | 6.523 | 6.614 | 70,336 | -0.02(-0.25%) |
Aug 06, 2012 | 6.681 | 6.942 | 6.505 | 6.631 | 36,579 | -0.02(-0.25%) |
Aug 03, 2012 | 7.354 | 7.354 | 6.564 | 6.648 | 61,867 | +0.09(+1.41%) |
Aug 02, 2012 | 6.622 | 6.622 | 6.353 | 6.555 | 21,312 | -0.05(-0.76%) |