Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.115 | 8.325 | 8.106 | 8.106 | 0 | -0.08(-1.03%) |
Apr 29, 2013 | 8.185 | 8.343 | 8.103 | 8.191 | 50,195 | -0.02(-0.26%) |
Apr 26, 2013 | 8.221 | 8.221 | 8.182 | 8.212 | 7,878 | +0.03(+0.41%) |
Apr 25, 2013 | 8.246 | 8.246 | 8.084 | 8.179 | 52,401 | -0.06(-0.70%) |
Apr 24, 2013 | 8.228 | 8.282 | 8.148 | 8.237 | 0 | +0.05(+0.56%) |
Apr 23, 2013 | 8.224 | 8.295 | 8.148 | 8.191 | 28,459 | -0.01(-0.11%) |
Apr 22, 2013 | 8.224 | 8.252 | 8.148 | 8.200 | 25,947 | -0.04(-0.52%) |
Apr 19, 2013 | 8.011 | 8.301 | 8.011 | 8.243 | 16,795 | +0.08(+0.93%) |
Apr 18, 2013 | 7.975 | 8.252 | 7.975 | 8.167 | 5,774 | -0.04(-0.45%) |
Apr 17, 2013 | 8.224 | 8.282 | 7.938 | 8.203 | 8,282 | -0.05(-0.66%) |
Apr 16, 2013 | 8.087 | 8.343 | 7.941 | 8.258 | 35,140 | +0.28(+3.49%) |
Apr 15, 2013 | 8.249 | 8.249 | 7.774 | 7.979 | 55,753 | -0.32(-3.87%) |
Apr 12, 2013 | 8.340 | 8.389 | 7.789 | 8.301 | 21,141 | -0.00(-0.04%) |
Apr 11, 2013 | 8.355 | 8.401 | 8.066 | 8.304 | 19,306 | -0.11(-1.32%) |
Apr 10, 2013 | 8.380 | 8.422 | 8.362 | 8.415 | 25,350 | +0.06(+0.67%) |
Apr 09, 2013 | 8.429 | 8.435 | 8.343 | 8.358 | 24,782 | -0.07(-0.87%) |
Apr 08, 2013 | 8.355 | 8.435 | 8.220 | 8.432 | 93,716 | +0.19(+2.29%) |
Apr 05, 2013 | 8.243 | 8.285 | 8.224 | 8.243 | 63,576 | -0.00(-0.04%) |
Apr 04, 2013 | 8.255 | 8.255 | 8.246 | 8.246 | 7,468 | +0.01(+0.11%) |
Apr 03, 2013 | 8.267 | 8.270 | 8.185 | 8.237 | 30,990 | +0.03(+0.33%) |
Apr 02, 2013 | 8.270 | 8.279 | 8.133 | 8.209 | 114,050 | -0.03(-0.37%) |
Apr 01, 2013 | 8.103 | 8.240 | 8.103 | 8.240 | 33,511 | +0.16(+2.00%) |
Mar 28, 2013 | 8.069 | 8.188 | 7.792 | 8.078 | 38,560 | +0.01(+0.11%) |
Mar 27, 2013 | 8.060 | 8.182 | 8.060 | 8.069 | 3,282 | -0.02(-0.24%) |
Mar 26, 2013 | 8.042 | 8.224 | 8.042 | 8.089 | 19,382 | +0.14(+1.78%) |
Mar 25, 2013 | 7.996 | 8.072 | 7.887 | 7.947 | 7,475 | +0.22(+2.80%) |
Mar 22, 2013 | 7.722 | 7.783 | 7.676 | 7.731 | 56,961 | +0.01(+0.16%) |
Mar 21, 2013 | 7.725 | 7.835 | 7.719 | 7.719 | 32,057 | -0.04(-0.55%) |
Mar 20, 2013 | 7.758 | 7.768 | 7.722 | 7.761 | 11,828 | +0.12(+1.51%) |
Mar 19, 2013 | 7.646 | 7.701 | 7.646 | 7.646 | 11,155 | -0.04(-0.48%) |
Mar 18, 2013 | 7.630 | 7.682 | 7.576 | 7.682 | 5,170 | +0.07(+0.88%) |
Mar 15, 2013 | 7.624 | 7.761 | 7.615 | 7.615 | 45,287 | -0.05(-0.64%) |
Mar 14, 2013 | 7.606 | 7.761 | 7.606 | 7.664 | 15,331 | +0.01(+0.08%) |
Mar 13, 2013 | 7.624 | 7.752 | 7.624 | 7.658 | 8,811 | +0.04(+0.56%) |
Mar 12, 2013 | 7.673 | 7.704 | 7.615 | 7.615 | 19,986 | -0.07(-0.87%) |
Mar 11, 2013 | 7.691 | 7.691 | 7.615 | 7.682 | 26,542 | +0.05(+0.64%) |
Mar 08, 2013 | 7.615 | 7.658 | 7.615 | 7.634 | 17,159 | +0.06(+0.76%) |
Mar 07, 2013 | 7.512 | 7.576 | 7.512 | 7.576 | 23,502 | +0.05(+0.73%) |
Mar 06, 2013 | 7.576 | 7.576 | 7.521 | 7.521 | 17,222 | +0.03(+0.40%) |
Mar 05, 2013 | 7.348 | 7.575 | 7.348 | 7.491 | 28,337 | +0.18(+2.40%) |
Mar 04, 2013 | 7.285 | 7.424 | 7.285 | 7.315 | 12,140 | +0.09(+1.22%) |
Mar 01, 2013 | 7.272 | 7.412 | 7.124 | 7.227 | 24,601 | +0.06(+0.85%) |
Feb 28, 2013 | 7.124 | 7.182 | 7.124 | 7.167 | 9,573 | +0.05(+0.66%) |
Feb 27, 2013 | 7.061 | 7.120 | 7.054 | 7.120 | 2,567 | +0.03(+0.41%) |
Feb 26, 2013 | 7.118 | 7.118 | 7.063 | 7.091 | 24,605 | +0.03(+0.39%) |
Feb 22, 2013 | 6.970 | 7.103 | 6.954 | 7.064 | 16,572 | +0.09(+1.35%) |
Feb 21, 2013 | 6.939 | 6.970 | 6.936 | 6.970 | 158,715 | +0.05(+0.79%) |
Feb 20, 2013 | 6.994 | 6.994 | 6.912 | 6.915 | 32,934 | -0.07(-0.95%) |
Feb 19, 2013 | 6.903 | 7.003 | 6.894 | 6.982 | 19,222 | +0.02(+0.26%) |
Feb 15, 2013 | 7.000 | 7.000 | 6.934 | 6.964 | 6,596 | -0.05(-0.65%) |
Feb 14, 2013 | 6.970 | 7.079 | 6.951 | 7.009 | 45,471 | +0.05(+0.65%) |
Feb 13, 2013 | 6.970 | 6.970 | 6.954 | 6.964 | 17,549 | +0.02(+0.22%) |
Feb 12, 2013 | 6.970 | 6.970 | 6.879 | 6.948 | 84,276 | -0.01(-0.09%) |
Feb 11, 2013 | 6.961 | 6.967 | 6.954 | 6.954 | 6,600 | +0.07(+1.06%) |
Feb 08, 2013 | 6.994 | 6.994 | 6.879 | 6.882 | 19,932 | -0.05(-0.70%) |
Feb 07, 2013 | 6.982 | 6.991 | 6.879 | 6.930 | 35,861 | -0.04(-0.52%) |
Feb 06, 2013 | 6.967 | 6.967 | 6.967 | 6.967 | 330 | +0.09(+1.32%) |
Feb 04, 2013 | 6.945 | 6.948 | 6.876 | 6.876 | 3,943 | -0.07(-1.05%) |
Feb 01, 2013 | 7.054 | 7.054 | 6.948 | 6.948 | 2,432 | -0.10(-1.38%) |
Jan 31, 2013 | 7.118 | 7.118 | 7.045 | 7.045 | 1,336 | +0.08(+1.09%) |
Jan 30, 2013 | 6.915 | 6.970 | 6.915 | 6.970 | 5,280 | +0.03(+0.39%) |
Jan 29, 2013 | 7.048 | 7.139 | 6.924 | 6.942 | 18,849 | +0.02(+0.26%) |
Jan 28, 2013 | 6.951 | 6.956 | 6.894 | 6.924 | 19,140 | -0.09(-1.30%) |
Jan 25, 2013 | 7.015 | 7.015 | 6.957 | 7.015 | 8,910 | -0.03(-0.47%) |
Jan 24, 2013 | 7.121 | 7.248 | 7.048 | 7.048 | 36,643 | -0.02(-0.34%) |
Jan 23, 2013 | 7.270 | 7.270 | 7.048 | 7.073 | 4,709 | +0.01(+0.17%) |
Jan 22, 2013 | 7.061 | 7.079 | 7.015 | 7.061 | 26,126 | -0.01(-0.17%) |
Jan 18, 2013 | 7.233 | 7.248 | 7.073 | 7.073 | 49,117 | -0.07(-1.02%) |
Jan 17, 2013 | 6.949 | 7.145 | 6.949 | 7.145 | 10,824 | +0.19(+2.79%) |
Jan 16, 2013 | 6.970 | 7.221 | 6.951 | 6.951 | 13,411 | -0.01(-0.13%) |
Jan 15, 2013 | 6.894 | 6.964 | 6.833 | 6.961 | 10,702 | +0.06(+0.92%) |
Jan 14, 2013 | 6.927 | 6.967 | 6.867 | 6.897 | 7,108 | +0.05(+0.71%) |
Jan 11, 2013 | 6.894 | 6.894 | 6.848 | 6.848 | 2,310 | +0.03(+0.44%) |
Jan 10, 2013 | 6.957 | 6.957 | 6.818 | 6.818 | 39,211 | -0.13(-1.85%) |
Jan 09, 2013 | 6.915 | 7.139 | 6.912 | 6.947 | 15,840 | -0.01(-0.11%) |
Jan 08, 2013 | 6.957 | 6.979 | 6.945 | 6.954 | 6,682 | +0.02(+0.22%) |
Jan 07, 2013 | 6.973 | 7.030 | 6.939 | 6.939 | 17,668 | -0.02(-0.22%) |
Jan 04, 2013 | 6.982 | 7.136 | 6.909 | 6.954 | 44,527 | -0.10(-1.46%) |
Jan 03, 2013 | 7.062 | 7.091 | 6.936 | 7.057 | 32,785 | +0.11(+1.53%) |
Jan 02, 2013 | 6.970 | 7.123 | 6.909 | 6.951 | 10,933 | +0.04(+0.61%) |
Dec 31, 2012 | 6.939 | 6.970 | 6.894 | 6.909 | 430,883 | +0.06(+0.89%) |
Dec 28, 2012 | 6.915 | 7.073 | 6.833 | 6.848 | 14,134 | -0.02(-0.31%) |
Dec 27, 2012 | 7.121 | 7.121 | 6.818 | 6.870 | 41,088 | -0.25(-3.53%) |
Dec 26, 2012 | 7.082 | 7.121 | 7.082 | 7.121 | 8,065 | +0.03(+0.47%) |
Dec 24, 2012 | 7.121 | 7.121 | 7.082 | 7.088 | 14,955 | -0.09(-1.27%) |
Dec 21, 2012 | 7.179 | 7.188 | 7.151 | 7.179 | 6,468 | -0.06(-0.88%) |
Dec 20, 2012 | 7.197 | 7.251 | 7.197 | 7.242 | 11,715 | -0.02(-0.33%) |
Dec 19, 2012 | 7.199 | 7.267 | 7.199 | 7.267 | 1,881 | +0.10(+1.44%) |
Dec 18, 2012 | 7.333 | 7.333 | 7.103 | 7.164 | 20,087 | -0.09(-1.29%) |
Dec 17, 2012 | 7.300 | 7.330 | 7.257 | 7.257 | 29,971 | +0.15(+2.05%) |
Dec 12, 2012 | 7.094 | 7.112 | 7.112 | 7.112 | 663 | -0.07(-0.96%) |
Dec 11, 2012 | 7.133 | 7.205 | 7.100 | 7.181 | 5,067 | +0.08(+1.18%) |
Dec 10, 2012 | 7.085 | 7.152 | 7.085 | 7.097 | 10,436 | -0.12(-1.67%) |
Dec 07, 2012 | 7.091 | 7.218 | 7.091 | 7.218 | 4,970 | +0.14(+1.91%) |
Dec 06, 2012 | 7.055 | 7.233 | 7.055 | 7.082 | 40,493 | -0.09(-1.30%) |
Dec 05, 2012 | 7.121 | 7.175 | 7.121 | 7.175 | 3,527 | +0.05(+0.67%) |
Dec 04, 2012 | 7.157 | 7.193 | 7.091 | 7.127 | 2,820 | +0.00(+0.04%) |
Nov 30, 2012 | 7.199 | 7.199 | 7.112 | 7.124 | 4,390 | -0.05(-0.76%) |
Nov 29, 2012 | 7.196 | 7.233 | 7.064 | 7.178 | 28,169 | +0.13(+1.88%) |
Nov 28, 2012 | 6.946 | 7.052 | 6.946 | 7.046 | 10,794 | +0.05(+0.78%) |
Nov 27, 2012 | 6.961 | 7.019 | 6.949 | 6.991 | 7,817 | -0.09(-1.28%) |
Nov 24, 2012 | 7.082 | 7.082 | 7.082 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 7.142 | 7.142 | 7.082 | 7.082 | 6,089 | -0.14(-1.88%) |
Nov 20, 2012 | 7.217 | 7.217 | 7.217 | 7.217 | 0 | -0.08(-1.03%) |
Nov 19, 2012 | 7.347 | 7.347 | 7.293 | 7.293 | 2,986 | +0.14(+1.94%) |
Nov 16, 2012 | 7.196 | 7.196 | 7.080 | 7.154 | 1,333 | +0.17(+2.37%) |
Nov 15, 2012 | 6.874 | 7.007 | 6.874 | 6.988 | 5,899 | +0.04(+0.61%) |
Nov 14, 2012 | 7.097 | 7.097 | 6.931 | 6.946 | 2,302 | -0.23(-3.15%) |
Nov 13, 2012 | 7.130 | 7.233 | 7.127 | 7.172 | 6,968 | -0.08(-1.04%) |
Nov 12, 2012 | 7.233 | 7.308 | 7.166 | 7.248 | 17,908 | +0.02(+0.21%) |
Nov 09, 2012 | 7.221 | 7.233 | 7.221 | 7.233 | 2,322 | +0.00(+0.00%) |
Nov 08, 2012 | 7.383 | 7.383 | 7.233 | 7.233 | 3,981 | -0.15(-2.04%) |
Nov 07, 2012 | 7.148 | 7.468 | 7.103 | 7.383 | 5,488 | +0.17(+2.38%) |
Nov 06, 2012 | 7.121 | 7.311 | 7.121 | 7.211 | 1,917 | -0.19(-2.53%) |
Nov 05, 2012 | 7.398 | 7.474 | 7.103 | 7.398 | 10,675 | -0.11(-1.41%) |
Nov 02, 2012 | 7.254 | 7.504 | 7.254 | 7.504 | 31,182 | +0.29(+3.97%) |
Nov 01, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 1,868 | +0.06(+0.80%) |
Oct 31, 2012 | 7.163 | 7.163 | 6.859 | 7.160 | 2,817 | +0.30(+4.44%) |
Oct 26, 2012 | 6.850 | 6.856 | 6.856 | 6.856 | 663 | +0.04(+0.57%) |
Oct 25, 2012 | 6.811 | 6.832 | 6.811 | 6.817 | 1,659 | +0.04(+0.53%) |
Oct 24, 2012 | 6.811 | 6.811 | 6.781 | 6.781 | 2,959 | -0.06(-0.83%) |
Oct 19, 2012 | 6.853 | 6.837 | 6.837 | 6.837 | 12,941 | -0.02(-0.27%) |
Oct 18, 2012 | 6.856 | 6.856 | 6.856 | 6.856 | 3,251 | -0.06(-0.91%) |
Oct 17, 2012 | 6.856 | 6.919 | 6.856 | 6.919 | 2,455 | -0.01(-0.17%) |
Oct 16, 2012 | 7.064 | 7.082 | 6.856 | 6.931 | 36,070 | +0.08(+1.10%) |
Oct 15, 2012 | 6.856 | 6.928 | 6.856 | 6.856 | 4,290 | +0.08(+1.11%) |
Oct 12, 2012 | 6.781 | 6.805 | 6.729 | 6.781 | 2,429 | -0.00(-0.04%) |
Oct 11, 2012 | 6.931 | 6.931 | 6.784 | 6.784 | 3,371 | +0.00(+0.04%) |
Oct 10, 2012 | 6.826 | 6.826 | 6.781 | 6.781 | 4,980 | -0.07(-1.01%) |
Oct 09, 2012 | 6.985 | 7.007 | 6.817 | 6.850 | 6,510 | -0.11(-1.60%) |
Oct 08, 2012 | 7.383 | 7.383 | 6.961 | 6.961 | 8,584 | -0.47(-6.33%) |
Oct 05, 2012 | 7.474 | 7.474 | 7.233 | 7.431 | 12,785 | +0.12(+1.65%) |
Oct 04, 2012 | 7.082 | 7.534 | 7.082 | 7.311 | 3,610 | -0.08(-1.10%) |
Oct 03, 2012 | 7.410 | 7.410 | 7.383 | 7.392 | 1,990 | +0.01(+0.12%) |
Oct 02, 2012 | 7.356 | 7.383 | 7.206 | 7.383 | 10,900 | +0.00(+0.00%) |
Oct 01, 2012 | 6.961 | 7.459 | 6.961 | 7.383 | 12,825 | +0.08(+1.03%) |
Sep 28, 2012 | 7.428 | 7.456 | 7.037 | 7.308 | 9,828 | -0.13(-1.70%) |
Sep 27, 2012 | 7.459 | 7.459 | 7.434 | 7.434 | 3,022 | -0.02(-0.32%) |
Sep 26, 2012 | 7.308 | 7.459 | 7.308 | 7.459 | 3,643 | +0.27(+3.81%) |
Sep 25, 2012 | 6.922 | 7.185 | 6.922 | 7.185 | 1,616 | +0.25(+3.61%) |
Sep 24, 2012 | 6.931 | 6.935 | 6.916 | 6.935 | 8,627 | +0.01(+0.10%) |
Sep 21, 2012 | 6.799 | 6.931 | 6.796 | 6.928 | 11,355 | +0.04(+0.52%) |
Sep 20, 2012 | 7.097 | 7.230 | 6.771 | 6.892 | 50,222 | -0.25(-3.50%) |
Sep 19, 2012 | 7.082 | 7.142 | 7.082 | 7.142 | 9,327 | -0.11(-1.54%) |
Sep 18, 2012 | 7.239 | 7.254 | 7.239 | 7.254 | 995 | +0.02(+0.21%) |
Sep 17, 2012 | 7.082 | 7.522 | 7.082 | 7.239 | 18,901 | +0.11(+1.56%) |
Sep 14, 2012 | 7.495 | 7.501 | 7.088 | 7.127 | 8,385 | -0.34(-4.56%) |
Sep 13, 2012 | 6.931 | 7.534 | 6.916 | 7.468 | 71,403 | +0.54(+7.74%) |
Sep 12, 2012 | 6.976 | 6.976 | 6.781 | 6.931 | 10,346 | -0.05(-0.65%) |
Sep 11, 2012 | 6.961 | 6.976 | 6.961 | 6.976 | 1,327 | -0.02(-0.26%) |
Sep 10, 2012 | 6.961 | 6.994 | 6.961 | 6.994 | 1,659 | +0.00(+0.00%) |
Sep 07, 2012 | 6.973 | 6.994 | 6.973 | 6.994 | 14,610 | +0.00(+0.04%) |
Sep 06, 2012 | 6.930 | 6.991 | 6.924 | 6.991 | 5,641 | +0.05(+0.65%) |
Sep 05, 2012 | 6.754 | 6.946 | 6.754 | 6.946 | 4,114 | +0.01(+0.09%) |
Sep 04, 2012 | 6.748 | 6.949 | 6.743 | 6.940 | 6,066 | +0.14(+2.12%) |
Aug 31, 2012 | 6.814 | 6.895 | 6.743 | 6.796 | 6,080 | -0.01(-0.22%) |
Aug 30, 2012 | 6.811 | 6.811 | 6.811 | 6.811 | 1,047 | -0.01(-0.22%) |
Aug 29, 2012 | 6.892 | 6.892 | 6.775 | 6.826 | 2,075 | -0.04(-0.62%) |
Aug 27, 2012 | 6.892 | 6.892 | 6.757 | 6.869 | 2,569 | -0.02(-0.34%) |
Aug 24, 2012 | 6.883 | 6.892 | 6.883 | 6.892 | 2,065 | +0.00(+0.00%) |
Aug 23, 2012 | 6.832 | 6.892 | 6.826 | 6.892 | 5,005 | -0.03(-0.48%) |
Aug 22, 2012 | 6.892 | 6.925 | 6.886 | 6.925 | 5,506 | +0.03(+0.48%) |
Aug 21, 2012 | 6.892 | 6.892 | 6.743 | 6.892 | 15,553 | +0.11(+1.64%) |
Aug 20, 2012 | 7.072 | 7.072 | 6.698 | 6.781 | 25,218 | -0.27(-3.78%) |
Aug 17, 2012 | 7.183 | 7.183 | 7.048 | 7.048 | 5,672 | -0.08(-1.09%) |
Aug 16, 2012 | 6.886 | 7.192 | 6.886 | 7.126 | 12,246 | +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 | 7.042 | 6.746 | 6.817 | 3,413 | -0.16(-2.32%) |
Aug 13, 2012 | 7.042 | 7.042 | 6.952 | 6.979 | 5,412 | -0.06(-0.89%) |
Aug 10, 2012 | 6.889 | 7.042 | 6.889 | 7.042 | 2,669 | +0.15(+2.22%) |
Aug 09, 2012 | 6.874 | 6.889 | 6.874 | 6.889 | 934 | +0.04(+0.60%) |
Aug 08, 2012 | 6.835 | 6.853 | 6.781 | 6.848 | 5,759 | +0.02(+0.36%) |
Aug 07, 2012 | 6.713 | 6.835 | 6.713 | 6.823 | 4,815 | +0.11(+1.65%) |
Aug 06, 2012 | 6.569 | 6.713 | 6.569 | 6.713 | 12,013 | +0.15(+2.28%) |
Aug 03, 2012 | 6.401 | 6.563 | 6.401 | 6.563 | 10,908 | +0.05(+0.83%) |
Aug 02, 2012 | 6.509 | 6.509 | 6.509 | 6.509 | 667 | +0.02(+0.35%) |
Aug 01, 2012 | 6.302 | 6.889 | 6.302 | 6.486 | 6,006 | +0.28(+4.56%) |
Jul 30, 2012 | 6.745 | 6.203 | 6.203 | 6.203 | 3,337 | -0.54(-8.00%) |
Jul 27, 2012 | 6.752 | 6.752 | 6.743 | 6.743 | 1,001 | -0.07(-1.10%) |
Jul 26, 2012 | 6.740 | 6.892 | 6.740 | 6.817 | 9,917 | +0.09(+1.34%) |
Jul 25, 2012 | 6.817 | 6.817 | 6.683 | 6.728 | 9,010 | -0.09(-1.32%) |
Jul 24, 2012 | 6.743 | 6.889 | 6.671 | 6.817 | 13,197 | +0.08(+1.20%) |
Jul 23, 2012 | 6.596 | 6.740 | 6.557 | 6.737 | 14,179 | +0.05(+0.81%) |
Jul 20, 2012 | 6.518 | 6.683 | 6.518 | 6.683 | 20,088 | +0.30(+4.69%) |
Jul 19, 2012 | 6.443 | 6.677 | 6.299 | 6.383 | 48,830 | -0.08(-1.30%) |
Jul 18, 2012 | 6.296 | 6.593 | 6.296 | 6.467 | 38,425 | +0.16(+2.53%) |
Jul 17, 2012 | 6.335 | 6.338 | 6.233 | 6.307 | 11,085 | -0.01(-0.11%) |
Jul 16, 2012 | 6.239 | 6.314 | 6.239 | 6.314 | 2,002 | +0.01(+0.15%) |
Jul 12, 2012 | 6.263 | 6.305 | 6.305 | 6.305 | 4,338 | -0.13(-2.01%) |
Jul 11, 2012 | 6.113 | 6.434 | 6.113 | 6.434 | 17,642 | +0.33(+5.40%) |
Jul 10, 2012 | 6.041 | 6.104 | 5.847 | 6.104 | 2,222 | +0.08(+1.34%) |
Jul 09, 2012 | 6.023 | 6.143 | 6.023 | 6.023 | 9,997 | +0.03(+0.45%) |
Jul 06, 2012 | 5.948 | 6.023 | 5.948 | 5.996 | 10,294 | +0.02(+0.35%) |
Jul 03, 2012 | 5.993 | 5.975 | 5.975 | 5.975 | 4,004 | +0.10(+1.76%) |
Jul 02, 2012 | 5.933 | 5.993 | 5.872 | 5.872 | 5,692 | -0.06(-1.04%) |
Jun 29, 2012 | 5.972 | 5.972 | 5.853 | 5.933 | 8,068 | +0.02(+0.30%) |
Jun 28, 2012 | 5.942 | 5.942 | 5.912 | 5.915 | 1,167 | -0.08(-1.30%) |
Jun 27, 2012 | 5.993 | 5.993 | 5.993 | 5.993 | 8,175 | +0.04(+0.76%) |
Jun 26, 2012 | 6.146 | 6.146 | 5.948 | 5.948 | 6,006 | -0.19(-3.17%) |
Jun 25, 2012 | 6.143 | 6.143 | 6.143 | 6.143 | 333 | +0.00(+0.00%) |
Jun 22, 2012 | 6.173 | 6.206 | 6.143 | 6.143 | 6,070 | -0.09(-1.44%) |
Jun 21, 2012 | 6.233 | 6.233 | 6.233 | 6.233 | 333 | -0.02(-0.34%) |
Jun 19, 2012 | 6.254 | 6.254 | 6.254 | 6.254 | 1,001 | +0.02(+0.34%) |
Jun 18, 2012 | 6.152 | 6.257 | 6.108 | 6.233 | 6,764 | +0.01(+0.10%) |
Jun 15, 2012 | 6.149 | 6.227 | 6.143 | 6.227 | 2,546 | -0.04(-0.57%) |
Jun 14, 2012 | 6.263 | 6.263 | 6.263 | 6.263 | 667 | +0.12(+1.95%) |
Jun 13, 2012 | 6.173 | 6.173 | 6.143 | 6.143 | 1,334 | +0.00(+0.00%) |
Jun 12, 2012 | 6.140 | 6.176 | 6.140 | 6.143 | 25,872 | -0.11(-1.73%) |
Jun 11, 2012 | 6.430 | 6.431 | 6.251 | 6.251 | 4,368 | -0.06(-1.00%) |
Jun 08, 2012 | 6.314 | 6.314 | 6.314 | 6.314 | 667 | -0.02(-0.38%) |
Jun 07, 2012 | 6.287 | 6.428 | 6.287 | 6.338 | 3,637 | -0.03(-0.48%) |
Jun 06, 2012 | 6.219 | 6.369 | 6.219 | 6.369 | 1,342 | +0.23(+3.80%) |
Jun 05, 2012 | 6.171 | 6.240 | 6.112 | 6.136 | 10,905 | -0.10(-1.62%) |
Jun 04, 2012 | 6.317 | 6.317 | 6.237 | 6.237 | 36,552 | +0.13(+2.05%) |
Jun 01, 2012 | 6.106 | 6.252 | 6.106 | 6.112 | 7,242 | -0.01(-0.15%) |
May 31, 2012 | 6.115 | 6.245 | 6.115 | 6.121 | 3,357 | +0.01(+0.10%) |
May 30, 2012 | 6.133 | 6.133 | 6.106 | 6.115 | 5,036 | -0.10(-1.63%) |
May 29, 2012 | 6.174 | 6.216 | 6.109 | 6.216 | 2,014 | +0.11(+1.80%) |
May 25, 2012 | 6.106 | 6.115 | 6.106 | 6.106 | 5,519 | -0.04(-0.68%) |
May 24, 2012 | 6.159 | 6.159 | 6.148 | 6.148 | 671 | +0.04(+0.63%) |
May 23, 2012 | 6.106 | 6.255 | 6.106 | 6.109 | 3,357 | -0.04(-0.73%) |
May 22, 2012 | 6.329 | 6.454 | 6.106 | 6.153 | 14,047 | -0.16(-2.55%) |
May 21, 2012 | 6.106 | 6.314 | 6.106 | 6.314 | 8,991 | +0.21(+3.41%) |
May 18, 2012 | 6.270 | 6.270 | 6.106 | 6.106 | 5,707 | -0.16(-2.61%) |
May 17, 2012 | 6.261 | 6.270 | 6.261 | 6.270 | 1,007 | +0.15(+2.53%) |
May 16, 2012 | 6.106 | 6.121 | 6.106 | 6.115 | 8,326 | -0.05(-0.87%) |
May 15, 2012 | 6.165 | 6.255 | 6.112 | 6.168 | 25,452 | -0.16(-2.50%) |
May 14, 2012 | 6.326 | 6.326 | 6.326 | 6.326 | 671 | -0.02(-0.38%) |
May 11, 2012 | 6.463 | 6.553 | 6.350 | 6.350 | 30,777 | -0.07(-1.16%) |
May 10, 2012 | 6.395 | 6.469 | 6.395 | 6.425 | 16,854 | +0.02(+0.33%) |
May 09, 2012 | 6.070 | 6.407 | 6.070 | 6.404 | 5,002 | +0.30(+4.93%) |
May 08, 2012 | 6.046 | 6.106 | 6.046 | 6.103 | 19,312 | -0.02(-0.34%) |
May 07, 2012 | 6.204 | 6.204 | 6.124 | 6.124 | 2,685 | +0.01(+0.24%) |
May 04, 2012 | 6.031 | 6.118 | 6.031 | 6.109 | 4,028 | -0.29(-4.47%) |
May 02, 2012 | 6.395 | 6.395 | 6.395 | 6.395 | 671 | +0.04(+0.56%) |