Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.196 | 7.277 | 7.180 | 7.267 | 48,153 | +0.07(+0.99%) |
Apr 29, 2013 | 7.201 | 7.282 | 7.196 | 7.196 | 42,397 | -0.03(-0.35%) |
Apr 26, 2013 | 7.277 | 7.282 | 7.196 | 7.221 | 41,890 | -0.09(-1.25%) |
Apr 25, 2013 | 7.206 | 7.353 | 7.206 | 7.313 | 49,145 | +0.08(+1.05%) |
Apr 24, 2013 | 7.221 | 7.284 | 7.133 | 7.236 | 61,696 | +0.09(+1.28%) |
Apr 23, 2013 | 7.302 | 7.371 | 7.099 | 7.145 | 83,077 | -0.18(-2.50%) |
Apr 22, 2013 | 7.643 | 7.715 | 7.343 | 7.328 | 72,982 | -0.32(-4.13%) |
Apr 19, 2013 | 6.997 | 7.745 | 6.997 | 7.643 | 212,721 | +0.75(+10.85%) |
Apr 18, 2013 | 6.951 | 6.982 | 6.875 | 6.895 | 60,325 | -0.06(-0.81%) |
Apr 17, 2013 | 7.063 | 7.089 | 6.900 | 6.951 | 45,714 | -0.11(-1.51%) |
Apr 16, 2013 | 7.022 | 7.119 | 7.022 | 7.058 | 34,020 | +0.12(+1.69%) |
Apr 15, 2013 | 7.124 | 7.140 | 6.880 | 6.941 | 45,677 | -0.21(-2.99%) |
Apr 12, 2013 | 7.236 | 7.314 | 7.114 | 7.155 | 60,568 | -0.16(-2.16%) |
Apr 11, 2013 | 7.272 | 7.313 | 7.226 | 7.313 | 51,364 | +0.03(+0.35%) |
Apr 10, 2013 | 6.936 | 7.343 | 6.885 | 7.287 | 74,768 | +0.42(+6.15%) |
Apr 09, 2013 | 6.921 | 7.035 | 6.844 | 6.865 | 484,740 | -0.08(-1.17%) |
Apr 08, 2013 | 7.272 | 7.425 | 6.834 | 6.946 | 289,005 | -0.25(-3.47%) |
Apr 05, 2013 | 7.531 | 7.531 | 7.124 | 7.196 | 150,343 | -0.43(-5.61%) |
Apr 04, 2013 | 8.035 | 8.101 | 7.567 | 7.623 | 164,694 | -0.45(-5.55%) |
Apr 03, 2013 | 8.117 | 8.203 | 8.020 | 8.071 | 50,063 | +0.01(+0.06%) |
Apr 02, 2013 | 8.153 | 8.167 | 7.994 | 8.066 | 68,519 | -0.09(-1.12%) |
Apr 01, 2013 | 8.076 | 8.244 | 7.938 | 8.157 | 88,925 | +0.02(+0.25%) |
Mar 28, 2013 | 8.101 | 8.279 | 7.954 | 8.137 | 52,429 | +0.04(+0.44%) |
Mar 27, 2013 | 7.984 | 8.203 | 7.913 | 8.101 | 36,272 | +0.09(+1.08%) |
Mar 26, 2013 | 8.198 | 8.234 | 7.994 | 8.015 | 45,242 | -0.13(-1.56%) |
Mar 25, 2013 | 8.132 | 8.229 | 8.010 | 8.142 | 89,512 | +0.05(+0.57%) |
Mar 22, 2013 | 8.254 | 8.254 | 8.010 | 8.096 | 105,279 | -0.09(-1.12%) |
Mar 21, 2013 | 8.142 | 8.229 | 7.979 | 8.188 | 67,468 | -0.04(-0.49%) |
Mar 20, 2013 | 8.234 | 8.274 | 8.180 | 8.229 | 41,638 | +0.08(+0.94%) |
Mar 19, 2013 | 8.020 | 8.167 | 7.964 | 8.152 | 50,363 | +0.11(+1.39%) |
Mar 18, 2013 | 7.837 | 8.066 | 7.837 | 8.040 | 40,569 | +0.10(+1.28%) |
Mar 15, 2013 | 7.888 | 8.025 | 7.804 | 7.938 | 113,862 | -0.05(-0.57%) |
Mar 14, 2013 | 8.066 | 8.066 | 7.938 | 7.984 | 36,474 | -0.09(-1.07%) |
Mar 13, 2013 | 7.908 | 8.071 | 7.908 | 8.071 | 19,501 | +0.11(+1.41%) |
Mar 12, 2013 | 8.000 | 8.045 | 7.938 | 7.959 | 28,753 | -0.04(-0.51%) |
Mar 11, 2013 | 7.989 | 8.081 | 7.979 | 8.000 | 53,881 | -0.04(-0.51%) |
Mar 08, 2013 | 7.577 | 8.117 | 7.552 | 8.040 | 120,701 | +0.41(+5.40%) |
Mar 07, 2013 | 7.506 | 7.781 | 7.491 | 7.628 | 65,880 | +0.04(+0.54%) |
Mar 06, 2013 | 7.801 | 7.801 | 7.572 | 7.587 | 123,554 | -0.24(-3.12%) |
Mar 05, 2013 | 7.847 | 7.888 | 7.786 | 7.832 | 108,782 | -0.01(-0.13%) |
Mar 04, 2013 | 7.938 | 7.938 | 7.821 | 7.842 | 56,601 | -0.13(-1.66%) |
Mar 01, 2013 | 7.888 | 8.081 | 7.842 | 7.974 | 63,610 | +0.05(+0.64%) |
Feb 28, 2013 | 7.954 | 8.004 | 7.760 | 7.923 | 101,050 | -0.03(-0.32%) |
Feb 27, 2013 | 8.015 | 8.127 | 7.888 | 7.949 | 246,739 | -0.48(-5.68%) |
Feb 26, 2013 | 8.249 | 8.483 | 8.208 | 8.427 | 62,850 | +0.18(+2.22%) |
Feb 25, 2013 | 8.575 | 8.600 | 8.244 | 8.244 | 63,315 | -0.30(-3.51%) |
Feb 22, 2013 | 8.544 | 8.631 | 8.422 | 8.544 | 47,048 | +0.06(+0.72%) |
Feb 21, 2013 | 8.488 | 8.753 | 8.376 | 8.483 | 113,901 | -0.08(-0.89%) |
Feb 20, 2013 | 9.027 | 9.027 | 8.473 | 8.559 | 153,465 | -0.43(-4.76%) |
Feb 19, 2013 | 8.681 | 9.027 | 8.641 | 8.987 | 113,455 | +0.37(+4.25%) |
Feb 15, 2013 | 8.529 | 8.681 | 8.524 | 8.620 | 50,190 | +0.09(+1.01%) |
Feb 14, 2013 | 8.381 | 8.544 | 8.361 | 8.534 | 26,171 | +0.12(+1.39%) |
Feb 13, 2013 | 8.391 | 8.458 | 8.386 | 8.417 | 31,826 | +0.05(+0.61%) |
Feb 12, 2013 | 8.351 | 8.427 | 8.305 | 8.366 | 47,520 | +0.02(+0.24%) |
Feb 11, 2013 | 8.335 | 8.376 | 8.269 | 8.346 | 31,184 | -0.08(-0.91%) |
Feb 08, 2013 | 8.193 | 8.452 | 8.193 | 8.422 | 60,444 | +0.18(+2.22%) |
Feb 07, 2013 | 8.371 | 8.447 | 8.218 | 8.239 | 88,160 | -0.21(-2.47%) |
Feb 06, 2013 | 8.625 | 8.625 | 8.193 | 8.447 | 158,358 | -0.11(-1.31%) |
Feb 04, 2013 | 8.809 | 8.814 | 8.524 | 8.559 | 97,795 | -0.28(-3.22%) |
Feb 01, 2013 | 8.727 | 8.880 | 8.600 | 8.844 | 98,691 | +0.12(+1.34%) |
Jan 31, 2013 | 9.160 | 9.211 | 8.727 | 8.727 | 180,871 | -0.48(-5.20%) |
Jan 30, 2013 | 9.312 | 9.312 | 9.160 | 9.206 | 47,488 | -0.16(-1.68%) |
Jan 29, 2013 | 9.368 | 9.389 | 9.221 | 9.363 | 73,414 | +0.02(+0.16%) |
Jan 28, 2013 | 9.312 | 9.419 | 9.160 | 9.348 | 116,788 | +0.12(+1.32%) |
Jan 25, 2013 | 9.109 | 9.251 | 9.104 | 9.226 | 82,790 | +0.10(+1.06%) |
Jan 24, 2013 | 9.241 | 9.256 | 9.099 | 9.129 | 97,233 | -0.10(-1.05%) |
Jan 23, 2013 | 9.185 | 9.261 | 9.160 | 9.226 | 73,353 | +0.02(+0.17%) |
Jan 22, 2013 | 9.195 | 9.256 | 9.160 | 9.211 | 52,912 | +0.06(+0.61%) |
Jan 18, 2013 | 9.160 | 9.272 | 9.134 | 9.155 | 91,189 | +0.05(+0.56%) |
Jan 17, 2013 | 9.007 | 9.165 | 8.931 | 9.104 | 47,787 | +0.10(+1.13%) |
Jan 16, 2013 | 8.865 | 9.073 | 8.865 | 9.002 | 172,831 | +0.09(+1.03%) |
Jan 15, 2013 | 8.676 | 8.987 | 8.580 | 8.910 | 83,407 | +0.16(+1.86%) |
Jan 14, 2013 | 8.865 | 8.956 | 8.641 | 8.748 | 94,213 | -0.08(-0.87%) |
Jan 11, 2013 | 8.849 | 8.975 | 8.676 | 8.824 | 85,476 | -0.06(-0.63%) |
Jan 10, 2013 | 8.900 | 9.012 | 8.824 | 8.880 | 116,415 | +0.09(+1.04%) |
Jan 09, 2013 | 8.727 | 8.844 | 8.727 | 8.788 | 100,468 | +0.08(+0.88%) |
Jan 08, 2013 | 8.921 | 8.951 | 8.661 | 8.712 | 107,342 | -0.24(-2.67%) |
Jan 07, 2013 | 8.737 | 9.007 | 8.514 | 8.951 | 135,887 | +0.21(+2.39%) |
Jan 04, 2013 | 8.590 | 8.839 | 8.514 | 8.742 | 111,972 | +0.24(+2.87%) |
Jan 03, 2013 | 8.641 | 8.674 | 8.396 | 8.498 | 84,057 | -0.19(-2.22%) |
Jan 02, 2013 | 8.554 | 8.722 | 8.025 | 8.692 | 463,735 | +0.67(+8.31%) |
Dec 31, 2012 | 7.964 | 8.030 | 7.857 | 8.025 | 54,058 | +0.10(+1.28%) |
Dec 28, 2012 | 7.821 | 8.061 | 7.821 | 7.923 | 81,526 | +0.01(+0.13%) |
Dec 27, 2012 | 7.938 | 7.949 | 7.811 | 7.913 | 93,529 | +0.01(+0.13%) |
Dec 26, 2012 | 8.025 | 8.086 | 7.796 | 7.903 | 47,341 | -0.16(-1.96%) |
Dec 24, 2012 | 7.888 | 8.061 | 7.720 | 8.061 | 29,030 | +0.18(+2.26%) |
Dec 21, 2012 | 7.760 | 7.882 | 7.669 | 7.882 | 123,723 | +0.08(+1.04%) |
Dec 20, 2012 | 8.030 | 8.030 | 7.776 | 7.801 | 63,695 | -0.20(-2.48%) |
Dec 19, 2012 | 8.015 | 8.074 | 7.989 | 8.000 | 30,936 | -0.04(-0.51%) |
Dec 18, 2012 | 8.076 | 8.076 | 7.928 | 8.040 | 39,504 | -0.05(-0.57%) |
Dec 17, 2012 | 8.015 | 8.106 | 7.979 | 8.086 | 50,418 | +0.11(+1.34%) |
Dec 14, 2012 | 7.989 | 8.193 | 7.938 | 7.979 | 148,651 | -0.01(-0.06%) |
Dec 13, 2012 | 8.045 | 8.096 | 7.837 | 7.984 | 73,155 | -0.13(-1.57%) |
Dec 12, 2012 | 7.938 | 8.127 | 7.938 | 8.111 | 42,888 | +0.07(+0.89%) |
Dec 11, 2012 | 8.142 | 8.244 | 8.000 | 8.040 | 111,926 | -0.10(-1.25%) |
Dec 10, 2012 | 8.111 | 8.142 | 8.066 | 8.142 | 66,534 | +0.10(+1.27%) |
Dec 07, 2012 | 7.989 | 8.066 | 7.984 | 8.040 | 35,069 | +0.08(+0.96%) |
Dec 06, 2012 | 7.832 | 8.005 | 7.816 | 7.964 | 37,258 | +0.09(+1.10%) |
Dec 05, 2012 | 7.872 | 7.974 | 7.811 | 7.877 | 88,188 | +0.00(+0.00%) |
Dec 04, 2012 | 7.771 | 7.877 | 7.684 | 7.877 | 60,826 | +0.10(+1.24%) |
Nov 30, 2012 | 7.898 | 7.898 | 7.709 | 7.781 | 28,224 | -0.06(-0.78%) |
Nov 29, 2012 | 7.816 | 7.888 | 7.741 | 7.842 | 45,345 | +0.02(+0.26%) |
Nov 28, 2012 | 7.684 | 7.832 | 7.664 | 7.821 | 70,474 | +0.07(+0.85%) |
Nov 27, 2012 | 7.832 | 7.852 | 7.684 | 7.755 | 86,830 | -0.03(-0.39%) |
Nov 26, 2012 | 7.704 | 7.806 | 7.511 | 7.786 | 104,858 | +0.13(+1.66%) |
Nov 23, 2012 | 7.572 | 7.709 | 7.572 | 7.659 | 37,863 | +0.12(+1.62%) |
Nov 21, 2012 | 7.455 | 7.547 | 7.455 | 7.536 | 59,658 | +0.05(+0.68%) |
Nov 20, 2012 | 7.450 | 7.557 | 7.379 | 7.486 | 69,451 | +0.05(+0.68%) |
Nov 19, 2012 | 7.272 | 7.501 | 7.241 | 7.435 | 140,199 | +0.25(+3.54%) |
Nov 16, 2012 | 7.170 | 7.246 | 7.099 | 7.180 | 50,033 | -0.02(-0.21%) |
Nov 15, 2012 | 7.282 | 7.333 | 7.145 | 7.196 | 80,443 | -0.09(-1.26%) |
Nov 14, 2012 | 7.231 | 7.363 | 7.231 | 7.287 | 60,617 | +0.01(+0.14%) |
Nov 13, 2012 | 7.302 | 7.368 | 7.094 | 7.277 | 78,486 | -0.06(-0.76%) |
Nov 12, 2012 | 6.890 | 7.419 | 6.890 | 7.333 | 169,510 | +0.37(+5.34%) |
Nov 09, 2012 | 6.824 | 7.098 | 6.743 | 6.961 | 47,801 | +0.01(+0.15%) |
Nov 08, 2012 | 7.175 | 7.211 | 6.946 | 6.951 | 94,384 | -0.30(-4.14%) |
Nov 07, 2012 | 7.399 | 7.399 | 7.181 | 7.251 | 62,166 | -0.17(-2.33%) |
Nov 06, 2012 | 7.455 | 7.475 | 7.353 | 7.425 | 90,967 | -0.02(-0.21%) |
Nov 05, 2012 | 7.379 | 7.475 | 7.307 | 7.440 | 43,550 | +0.08(+1.11%) |
Nov 02, 2012 | 7.338 | 7.463 | 7.282 | 7.358 | 65,862 | +0.01(+0.14%) |
Nov 01, 2012 | 7.063 | 7.348 | 7.048 | 7.348 | 75,216 | +0.30(+4.18%) |
Oct 31, 2012 | 6.895 | 7.053 | 6.895 | 7.053 | 36,126 | +0.18(+2.59%) |
Oct 26, 2012 | 6.941 | 6.875 | 6.875 | 6.875 | 15,327 | -0.09(-1.31%) |
Oct 25, 2012 | 6.946 | 7.058 | 6.890 | 6.967 | 39,461 | +0.10(+1.41%) |
Oct 24, 2012 | 6.977 | 6.977 | 6.824 | 6.870 | 38,846 | -0.05(-0.66%) |
Oct 23, 2012 | 6.992 | 7.099 | 6.895 | 6.916 | 44,203 | +0.08(+1.19%) |
Oct 19, 2012 | 6.926 | 6.946 | 6.807 | 6.834 | 29,960 | -0.10(-1.40%) |
Oct 18, 2012 | 6.860 | 6.931 | 6.768 | 6.931 | 140,271 | +0.09(+1.34%) |
Oct 17, 2012 | 6.646 | 6.936 | 6.559 | 6.839 | 85,983 | +0.20(+2.99%) |
Oct 16, 2012 | 6.575 | 6.666 | 6.575 | 6.641 | 22,854 | +0.06(+0.85%) |
Oct 15, 2012 | 6.544 | 6.615 | 6.544 | 6.585 | 26,216 | -0.02(-0.23%) |
Oct 12, 2012 | 6.783 | 6.788 | 6.580 | 6.600 | 65,345 | -0.19(-2.77%) |
Oct 11, 2012 | 6.819 | 6.870 | 6.768 | 6.788 | 21,244 | -0.10(-1.40%) |
Oct 10, 2012 | 6.844 | 6.972 | 6.788 | 6.885 | 169,705 | -0.05(-0.73%) |
Oct 09, 2012 | 6.844 | 6.951 | 6.809 | 6.936 | 63,062 | +0.08(+1.11%) |
Oct 08, 2012 | 6.829 | 6.860 | 6.727 | 6.860 | 59,794 | +0.03(+0.45%) |
Oct 05, 2012 | 6.732 | 6.911 | 6.666 | 6.829 | 96,023 | +0.10(+1.44%) |
Oct 04, 2012 | 6.641 | 6.743 | 6.580 | 6.732 | 40,994 | +0.09(+1.38%) |
Oct 03, 2012 | 6.661 | 6.748 | 6.570 | 6.641 | 60,920 | +0.00(+0.00%) |
Oct 02, 2012 | 6.473 | 6.687 | 6.468 | 6.641 | 101,737 | +0.17(+2.59%) |
Oct 01, 2012 | 6.488 | 6.514 | 6.432 | 6.473 | 39,683 | -0.02(-0.24%) |
Sep 28, 2012 | 6.280 | 6.514 | 6.280 | 6.488 | 64,711 | +0.18(+2.82%) |
Sep 27, 2012 | 6.290 | 6.336 | 6.157 | 6.310 | 162,766 | -0.01(-0.16%) |
Sep 26, 2012 | 6.412 | 6.432 | 6.280 | 6.320 | 81,603 | -0.09(-1.43%) |
Sep 25, 2012 | 6.478 | 6.514 | 6.412 | 6.412 | 86,903 | -0.06(-0.87%) |
Sep 24, 2012 | 6.453 | 6.503 | 6.453 | 6.468 | 46,017 | -0.06(-0.86%) |
Sep 21, 2012 | 6.519 | 6.559 | 6.402 | 6.524 | 79,416 | +0.02(+0.23%) |
Sep 20, 2012 | 6.519 | 6.539 | 6.453 | 6.509 | 61,855 | -0.03(-0.47%) |
Sep 19, 2012 | 6.483 | 6.610 | 6.442 | 6.539 | 76,376 | +0.06(+0.86%) |
Sep 18, 2012 | 6.412 | 6.483 | 6.402 | 6.483 | 28,085 | +0.02(+0.24%) |
Sep 17, 2012 | 6.626 | 6.707 | 6.402 | 6.468 | 89,672 | -0.21(-3.20%) |
Sep 14, 2012 | 6.717 | 6.814 | 6.559 | 6.682 | 55,852 | +0.01(+0.15%) |
Sep 13, 2012 | 6.559 | 6.732 | 6.509 | 6.671 | 60,116 | +0.06(+0.92%) |
Sep 12, 2012 | 6.717 | 6.844 | 6.590 | 6.610 | 56,339 | -0.02(-0.23%) |
Sep 11, 2012 | 6.758 | 6.834 | 6.565 | 6.626 | 114,986 | -0.13(-1.96%) |
Sep 10, 2012 | 6.570 | 6.793 | 6.570 | 6.758 | 49,947 | +0.10(+1.45%) |
Sep 07, 2012 | 6.615 | 6.832 | 6.559 | 6.661 | 92,776 | +0.15(+2.27%) |
Sep 06, 2012 | 6.514 | 6.575 | 6.483 | 6.514 | 132,438 | -0.01(-0.08%) |
Sep 05, 2012 | 6.386 | 6.519 | 6.361 | 6.519 | 70,842 | +0.14(+2.23%) |
Sep 04, 2012 | 6.417 | 6.478 | 6.371 | 6.376 | 23,622 | -0.07(-1.10%) |
Aug 31, 2012 | 6.529 | 6.529 | 6.412 | 6.447 | 46,848 | -0.06(-0.94%) |
Aug 30, 2012 | 6.549 | 6.610 | 6.509 | 6.509 | 45,914 | -0.08(-1.24%) |
Aug 29, 2012 | 6.641 | 6.661 | 6.580 | 6.590 | 69,510 | -0.02(-0.31%) |
Aug 27, 2012 | 6.671 | 6.793 | 6.524 | 6.610 | 105,609 | -0.08(-1.14%) |
Aug 24, 2012 | 6.549 | 6.773 | 6.524 | 6.687 | 124,700 | +0.12(+1.86%) |
Aug 23, 2012 | 6.626 | 6.646 | 6.514 | 6.565 | 146,571 | -0.09(-1.30%) |
Aug 22, 2012 | 6.702 | 6.702 | 6.615 | 6.651 | 30,325 | -0.06(-0.83%) |
Aug 21, 2012 | 6.682 | 6.732 | 6.636 | 6.707 | 62,675 | +0.06(+0.92%) |
Aug 20, 2012 | 6.615 | 6.671 | 6.549 | 6.646 | 89,516 | +0.05(+0.69%) |
Aug 17, 2012 | 6.641 | 6.689 | 6.550 | 6.600 | 86,109 | -0.06(-0.92%) |
Aug 16, 2012 | 6.620 | 6.715 | 6.575 | 6.661 | 65,907 | +0.04(+0.54%) |
Aug 15, 2012 | 6.585 | 6.687 | 6.524 | 6.626 | 91,666 | +0.05(+0.77%) |
Aug 14, 2012 | 6.636 | 6.636 | 6.514 | 6.575 | 55,021 | -0.06(-0.92%) |
Aug 13, 2012 | 6.631 | 6.682 | 6.402 | 6.636 | 79,441 | -0.02(-0.23%) |
Aug 10, 2012 | 6.620 | 6.697 | 6.376 | 6.651 | 162,841 | -0.37(-5.22%) |
Aug 09, 2012 | 6.870 | 7.022 | 6.804 | 7.017 | 144,911 | +0.12(+1.70%) |
Aug 08, 2012 | 7.007 | 7.017 | 6.865 | 6.900 | 59,751 | -0.11(-1.53%) |
Aug 07, 2012 | 6.809 | 7.048 | 6.732 | 7.007 | 228,990 | +0.23(+3.38%) |
Aug 06, 2012 | 6.692 | 6.778 | 6.549 | 6.778 | 182,547 | +0.09(+1.29%) |
Aug 03, 2012 | 6.661 | 6.768 | 6.631 | 6.692 | 151,704 | +0.13(+2.02%) |
Aug 02, 2012 | 6.437 | 6.626 | 6.437 | 6.559 | 73,856 | +0.07(+1.02%) |
Aug 01, 2012 | 6.483 | 6.559 | 6.437 | 6.493 | 153,084 | +0.01(+0.16%) |
Jul 31, 2012 | 6.447 | 6.503 | 6.320 | 6.483 | 261,507 | +0.04(+0.63%) |
Jul 30, 2012 | 6.483 | 6.488 | 6.384 | 6.442 | 62,229 | -0.06(-0.86%) |
Jul 27, 2012 | 6.412 | 6.503 | 6.361 | 6.498 | 70,805 | +0.11(+1.67%) |
Jul 26, 2012 | 6.417 | 6.427 | 6.249 | 6.391 | 122,976 | +0.09(+1.37%) |
Jul 25, 2012 | 6.259 | 6.366 | 6.239 | 6.305 | 118,659 | +0.05(+0.73%) |
Jul 24, 2012 | 6.381 | 6.412 | 6.213 | 6.259 | 77,861 | -0.13(-1.99%) |
Jul 23, 2012 | 6.376 | 6.473 | 6.274 | 6.386 | 58,361 | -0.06(-0.87%) |
Jul 20, 2012 | 6.473 | 6.539 | 6.376 | 6.442 | 43,413 | -0.07(-1.09%) |
Jul 19, 2012 | 6.610 | 6.666 | 6.463 | 6.514 | 286,594 | -0.07(-1.01%) |
Jul 18, 2012 | 6.488 | 6.610 | 6.488 | 6.580 | 32,007 | +0.08(+1.25%) |
Jul 17, 2012 | 6.651 | 6.651 | 6.493 | 6.498 | 62,687 | -0.12(-1.84%) |
Jul 16, 2012 | 6.524 | 6.722 | 6.463 | 6.620 | 121,954 | +0.05(+0.77%) |
Jul 13, 2012 | 6.524 | 6.585 | 6.524 | 6.570 | 55,190 | +0.05(+0.70%) |
Jul 12, 2012 | 6.514 | 6.565 | 6.361 | 6.524 | 94,918 | -0.06(-0.85%) |
Jul 11, 2012 | 6.595 | 6.814 | 6.483 | 6.580 | 123,890 | -0.01(-0.15%) |
Jul 10, 2012 | 6.707 | 6.778 | 6.534 | 6.590 | 130,031 | -0.05(-0.69%) |
Jul 09, 2012 | 6.738 | 6.738 | 6.549 | 6.636 | 72,438 | -0.11(-1.58%) |
Jul 06, 2012 | 6.860 | 6.860 | 6.651 | 6.743 | 62,119 | -0.19(-2.79%) |
Jul 05, 2012 | 6.895 | 6.982 | 6.778 | 6.936 | 89,015 | -0.03(-0.44%) |
Jul 03, 2012 | 6.890 | 7.078 | 6.865 | 6.967 | 66,306 | +0.07(+1.03%) |
Jul 02, 2012 | 6.972 | 6.972 | 6.728 | 6.895 | 106,748 | -0.06(-0.88%) |
Jun 29, 2012 | 6.941 | 6.997 | 6.829 | 6.956 | 84,279 | +0.13(+1.94%) |
Jun 28, 2012 | 6.809 | 6.860 | 6.614 | 6.824 | 109,779 | -0.06(-0.81%) |
Jun 27, 2012 | 6.885 | 6.921 | 6.743 | 6.880 | 153,361 | -0.01(-0.07%) |
Jun 26, 2012 | 6.310 | 6.991 | 6.218 | 6.885 | 461,679 | +0.57(+9.02%) |
Jun 25, 2012 | 6.244 | 6.386 | 6.140 | 6.315 | 256,614 | +0.03(+0.53%) |
Jun 22, 2012 | 6.348 | 6.410 | 6.234 | 6.282 | 89,658 | -0.03(-0.45%) |
Jun 21, 2012 | 6.491 | 6.495 | 6.168 | 6.310 | 218,177 | -0.21(-3.27%) |
Jun 20, 2012 | 6.548 | 6.590 | 6.372 | 6.524 | 102,624 | -0.02(-0.29%) |
Jun 19, 2012 | 6.168 | 6.617 | 6.149 | 6.543 | 217,060 | +0.38(+6.16%) |
Jun 18, 2012 | 6.230 | 6.230 | 6.068 | 6.163 | 99,661 | -0.08(-1.29%) |
Jun 15, 2012 | 5.793 | 6.263 | 5.765 | 6.244 | 419,424 | +0.49(+8.58%) |
Jun 14, 2012 | 5.826 | 5.855 | 5.684 | 5.751 | 127,838 | -0.06(-0.98%) |
Jun 13, 2012 | 5.826 | 5.869 | 5.765 | 5.807 | 49,400 | -0.04(-0.73%) |
Jun 12, 2012 | 5.774 | 5.879 | 5.736 | 5.850 | 57,717 | +0.07(+1.23%) |
Jun 11, 2012 | 5.978 | 5.978 | 5.765 | 5.779 | 151,723 | -0.10(-1.77%) |
Jun 08, 2012 | 5.822 | 5.893 | 5.736 | 5.883 | 104,154 | +0.02(+0.40%) |
Jun 07, 2012 | 5.988 | 6.016 | 5.818 | 5.860 | 92,912 | -0.03(-0.56%) |
Jun 06, 2012 | 5.793 | 5.902 | 5.793 | 5.893 | 98,194 | +0.19(+3.24%) |
Jun 05, 2012 | 5.788 | 5.831 | 5.646 | 5.708 | 148,309 | -0.08(-1.39%) |
Jun 04, 2012 | 5.883 | 6.016 | 5.770 | 5.788 | 118,067 | -0.11(-1.85%) |
Jun 01, 2012 | 5.798 | 5.955 | 5.798 | 5.898 | 183,677 | +0.00(+0.08%) |
May 31, 2012 | 5.917 | 5.940 | 5.794 | 5.893 | 83,535 | -0.05(-0.80%) |
May 30, 2012 | 5.983 | 5.988 | 5.931 | 5.940 | 44,504 | -0.15(-2.49%) |
May 29, 2012 | 5.926 | 6.149 | 5.893 | 6.092 | 91,283 | +0.19(+3.30%) |
May 25, 2012 | 5.912 | 5.921 | 5.836 | 5.898 | 26,868 | -0.02(-0.32%) |
May 24, 2012 | 5.902 | 5.921 | 5.812 | 5.917 | 81,183 | +0.02(+0.32%) |
May 23, 2012 | 5.765 | 5.912 | 5.694 | 5.898 | 82,646 | +0.07(+1.22%) |
May 22, 2012 | 6.016 | 6.016 | 5.803 | 5.826 | 196,848 | -0.15(-2.54%) |
May 21, 2012 | 5.907 | 6.040 | 5.879 | 5.978 | 97,857 | +0.06(+0.96%) |
May 18, 2012 | 5.727 | 6.258 | 5.670 | 5.921 | 322,502 | +0.22(+3.83%) |
May 17, 2012 | 5.694 | 5.729 | 5.551 | 5.703 | 337,049 | -0.01(-0.17%) |
May 16, 2012 | 5.909 | 5.931 | 5.637 | 5.713 | 154,111 | -0.17(-2.82%) |
May 15, 2012 | 6.429 | 6.472 | 5.770 | 5.879 | 257,267 | -0.55(-8.56%) |
May 14, 2012 | 6.728 | 6.728 | 6.216 | 6.429 | 137,362 | +0.11(+1.80%) |
May 11, 2012 | 6.306 | 6.439 | 6.270 | 6.315 | 126,719 | -0.07(-1.11%) |
May 10, 2012 | 6.439 | 6.439 | 6.302 | 6.386 | 167,151 | +0.03(+0.52%) |
May 09, 2012 | 6.372 | 6.386 | 6.306 | 6.353 | 120,781 | -0.12(-1.83%) |
May 08, 2012 | 6.476 | 6.500 | 6.405 | 6.472 | 96,706 | -0.05(-0.73%) |
May 07, 2012 | 6.543 | 6.552 | 6.497 | 6.519 | 77,257 | -0.05(-0.72%) |
May 04, 2012 | 6.590 | 6.590 | 6.514 | 6.567 | 124,305 | -0.08(-1.14%) |
May 03, 2012 | 6.657 | 6.704 | 6.600 | 6.643 | 173,957 | -0.03(-0.43%) |
May 02, 2012 | 6.671 | 6.718 | 6.647 | 6.671 | 68,700 | -0.05(-0.78%) |