Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.700 | 7.200 | 6.700 | 7.110 | 223,656 | +0.34(+5.02%) |
Mar 27, 2013 | 6.780 | 6.780 | 6.500 | 6.770 | 46,505 | +0.08(+1.20%) |
Mar 26, 2013 | 6.980 | 6.980 | 6.600 | 6.690 | 28,797 | -0.26(-3.74%) |
Mar 25, 2013 | 7.100 | 7.280 | 6.800 | 6.950 | 72,106 | -0.07(-1.00%) |
Mar 22, 2013 | 6.820 | 7.090 | 6.710 | 7.020 | 55,690 | +0.23(+3.39%) |
Mar 21, 2013 | 6.480 | 6.950 | 6.480 | 6.790 | 110,323 | +0.30(+4.62%) |
Mar 20, 2013 | 6.580 | 6.720 | 6.360 | 6.490 | 45,025 | -0.01(-0.15%) |
Mar 19, 2013 | 6.570 | 6.570 | 6.130 | 6.500 | 113,044 | +0.01(+0.15%) |
Mar 18, 2013 | 6.230 | 6.630 | 6.220 | 6.490 | 115,326 | +0.15(+2.37%) |
Mar 15, 2013 | 6.770 | 6.890 | 6.128 | 6.340 | 122,367 | -0.43(-6.35%) |
Mar 14, 2013 | 7.200 | 7.330 | 6.600 | 6.770 | 121,688 | -0.36(-5.05%) |
Mar 13, 2013 | 7.000 | 7.380 | 6.590 | 7.130 | 359,124 | +0.23(+3.33%) |
Mar 12, 2013 | 5.860 | 7.510 | 5.800 | 6.900 | 969,307 | +1.11(+19.17%) |
Mar 11, 2013 | 5.040 | 5.800 | 5.009 | 5.790 | 164,706 | +0.75(+14.88%) |
Mar 08, 2013 | 4.936 | 5.060 | 4.900 | 5.040 | 33,478 | +0.04(+0.80%) |
Mar 07, 2013 | 4.980 | 5.080 | 4.890 | 5.000 | 30,301 | +0.09(+1.83%) |
Mar 06, 2013 | 5.080 | 5.190 | 4.750 | 4.910 | 95,964 | -0.20(-3.91%) |
Mar 05, 2013 | 5.330 | 5.330 | 5.012 | 5.110 | 34,079 | -0.25(-4.66%) |
Mar 04, 2013 | 5.020 | 5.360 | 5.020 | 5.360 | 48,149 | +0.26(+5.10%) |
Mar 01, 2013 | 4.950 | 5.140 | 4.900 | 5.100 | 34,676 | +0.19(+3.87%) |
Feb 28, 2013 | 4.970 | 5.050 | 4.900 | 4.910 | 34,846 | -0.13(-2.58%) |
Feb 27, 2013 | 5.020 | 5.090 | 4.955 | 5.040 | 37,330 | +0.03(+0.60%) |
Feb 26, 2013 | 5.070 | 5.100 | 4.940 | 5.010 | 16,506 | -0.09(-1.76%) |
Feb 22, 2013 | 5.090 | 5.450 | 4.820 | 5.100 | 114,915 | -0.05(-0.97%) |
Feb 21, 2013 | 4.920 | 5.460 | 4.840 | 5.150 | 30,150 | +0.23(+4.67%) |
Feb 20, 2013 | 4.880 | 4.920 | 4.820 | 4.920 | 30,136 | -0.13(-2.57%) |
Feb 19, 2013 | 5.120 | 5.120 | 4.830 | 5.050 | 108,181 | -0.12(-2.32%) |
Feb 15, 2013 | 5.000 | 5.430 | 4.870 | 5.170 | 88,812 | +0.17(+3.40%) |
Feb 14, 2013 | 4.650 | 5.000 | 4.600 | 5.000 | 73,566 | +0.40(+8.70%) |
Feb 13, 2013 | 4.500 | 4.704 | 4.500 | 4.600 | 24,698 | +0.05(+1.10%) |
Feb 12, 2013 | 4.420 | 4.580 | 4.410 | 4.550 | 36,329 | +0.11(+2.48%) |
Feb 11, 2013 | 4.390 | 4.550 | 4.380 | 4.440 | 22,921 | +0.09(+2.07%) |
Feb 08, 2013 | 4.300 | 4.385 | 4.250 | 4.350 | 27,476 | -0.07(-1.58%) |
Feb 07, 2013 | 4.360 | 4.420 | 4.312 | 4.420 | 29,971 | +0.08(+1.84%) |
Feb 06, 2013 | 4.290 | 4.560 | 4.250 | 4.340 | 23,543 | +0.04(+0.93%) |
Feb 04, 2013 | 4.570 | 4.630 | 4.120 | 4.300 | 44,169 | -0.32(-6.93%) |
Feb 01, 2013 | 4.680 | 4.740 | 4.550 | 4.620 | 14,111 | -0.08(-1.70%) |
Jan 31, 2013 | 4.750 | 4.750 | 4.700 | 4.700 | 11,011 | +0.00(+0.00%) |
Jan 30, 2013 | 4.780 | 4.780 | 4.700 | 4.700 | 7,895 | -0.08(-1.67%) |
Jan 29, 2013 | 4.900 | 4.900 | 4.670 | 4.780 | 6,335 | -0.02(-0.42%) |
Jan 28, 2013 | 4.750 | 4.950 | 4.750 | 4.800 | 9,830 | +0.08(+1.69%) |
Jan 25, 2013 | 4.840 | 4.900 | 4.670 | 4.720 | 12,863 | -0.08(-1.67%) |
Jan 24, 2013 | 4.910 | 4.910 | 4.750 | 4.800 | 10,746 | -0.07(-1.44%) |
Jan 23, 2013 | 4.830 | 4.900 | 4.800 | 4.870 | 5,884 | -0.03(-0.61%) |
Jan 22, 2013 | 4.950 | 4.950 | 4.830 | 4.900 | 10,639 | -0.05(-1.01%) |
Jan 18, 2013 | 4.920 | 4.970 | 4.820 | 4.950 | 14,614 | +0.07(+1.43%) |
Jan 17, 2013 | 4.860 | 4.950 | 4.860 | 4.880 | 4,450 | -0.09(-1.81%) |
Jan 16, 2013 | 4.930 | 5.000 | 4.870 | 4.970 | 13,469 | +0.10(+2.05%) |
Jan 15, 2013 | 4.980 | 4.980 | 4.850 | 4.870 | 8,950 | -0.06(-1.22%) |
Jan 14, 2013 | 4.890 | 4.990 | 4.850 | 4.930 | 9,696 | +0.04(+0.82%) |
Jan 11, 2013 | 4.890 | 4.938 | 4.760 | 4.890 | 8,847 | -0.05(-1.01%) |
Jan 10, 2013 | 4.920 | 4.940 | 4.750 | 4.940 | 13,960 | +0.04(+0.82%) |
Jan 09, 2013 | 4.950 | 4.990 | 4.810 | 4.900 | 15,958 | -0.05(-1.01%) |
Jan 08, 2013 | 4.900 | 4.960 | 4.841 | 4.950 | 21,124 | +0.00(+0.00%) |
Jan 07, 2013 | 4.980 | 5.000 | 4.850 | 4.950 | 17,372 | +0.13(+2.70%) |
Jan 04, 2013 | 4.990 | 5.000 | 4.820 | 4.820 | 12,512 | -0.18(-3.60%) |
Jan 03, 2013 | 5.000 | 5.000 | 4.820 | 5.000 | 16,442 | +0.00(+0.00%) |
Jan 02, 2013 | 4.880 | 5.000 | 4.870 | 5.000 | 22,975 | +0.26(+5.49%) |
Dec 31, 2012 | 4.610 | 5.000 | 4.510 | 4.740 | 29,263 | +0.02(+0.42%) |
Dec 28, 2012 | 4.810 | 4.810 | 4.610 | 4.720 | 14,557 | -0.14(-2.88%) |
Dec 27, 2012 | 4.950 | 4.960 | 4.860 | 4.860 | 3,411 | -0.16(-3.19%) |
Dec 26, 2012 | 5.040 | 5.090 | 4.800 | 5.020 | 21,160 | +0.02(+0.40%) |
Dec 24, 2012 | 4.950 | 5.038 | 4.950 | 5.000 | 6,999 | -0.02(-0.40%) |
Dec 21, 2012 | 4.940 | 5.066 | 4.600 | 5.020 | 76,707 | -0.03(-0.59%) |
Dec 20, 2012 | 4.980 | 5.050 | 4.900 | 5.050 | 18,402 | +0.31(+6.54%) |
Dec 19, 2012 | 4.840 | 5.000 | 4.530 | 4.740 | 18,082 | -0.08(-1.66%) |
Dec 18, 2012 | 4.660 | 4.820 | 4.620 | 4.820 | 23,962 | +0.22(+4.78%) |
Dec 17, 2012 | 4.700 | 4.998 | 4.270 | 4.600 | 22,836 | -0.16(-3.36%) |
Dec 14, 2012 | 4.990 | 5.050 | 4.760 | 4.760 | 13,303 | -0.28(-5.56%) |
Dec 13, 2012 | 5.000 | 5.040 | 4.921 | 5.040 | 5,037 | +0.06(+1.20%) |
Dec 12, 2012 | 4.890 | 5.030 | 4.800 | 4.980 | 12,698 | +0.16(+3.32%) |
Dec 11, 2012 | 4.800 | 4.910 | 4.800 | 4.820 | 15,217 | +0.02(+0.42%) |
Dec 10, 2012 | 4.770 | 4.850 | 4.671 | 4.800 | 19,192 | +0.03(+0.63%) |
Dec 07, 2012 | 4.130 | 4.770 | 4.128 | 4.770 | 20,606 | +0.67(+16.34%) |
Dec 06, 2012 | 4.360 | 4.410 | 4.010 | 4.100 | 97,778 | -0.26(-5.96%) |
Dec 05, 2012 | 5.050 | 5.050 | 4.300 | 4.360 | 68,675 | -0.71(-14.00%) |
Dec 04, 2012 | 5.200 | 5.200 | 5.070 | 5.070 | 12,129 | -0.09(-1.74%) |
Nov 30, 2012 | 5.110 | 5.210 | 5.100 | 5.160 | 15,655 | +0.01(+0.19%) |
Nov 29, 2012 | 5.180 | 5.200 | 5.100 | 5.150 | 21,837 | -0.10(-1.90%) |
Nov 28, 2012 | 5.250 | 5.270 | 5.000 | 5.250 | 15,749 | +0.03(+0.58%) |
Nov 27, 2012 | 5.200 | 5.250 | 5.200 | 5.220 | 9,600 | +0.07(+1.36%) |
Nov 26, 2012 | 5.220 | 5.250 | 5.150 | 5.150 | 27,968 | -0.05(-0.96%) |
Nov 23, 2012 | 5.210 | 5.270 | 5.200 | 5.200 | 3,667 | -0.04(-0.76%) |
Nov 21, 2012 | 5.240 | 5.278 | 5.210 | 5.240 | 27,061 | -0.01(-0.19%) |
Nov 20, 2012 | 5.250 | 5.270 | 5.210 | 5.250 | 5,204 | +0.04(+0.77%) |
Nov 19, 2012 | 5.270 | 5.320 | 5.200 | 5.210 | 26,874 | +0.01(+0.19%) |
Nov 16, 2012 | 5.280 | 5.350 | 5.200 | 5.200 | 45,674 | -0.15(-2.80%) |
Nov 15, 2012 | 5.300 | 5.400 | 5.274 | 5.350 | 52,481 | +0.02(+0.38%) |
Nov 14, 2012 | 5.420 | 5.500 | 5.190 | 5.330 | 47,354 | +0.00(+0.00%) |
Nov 13, 2012 | 5.480 | 5.550 | 5.320 | 5.330 | 45,234 | -0.10(-1.86%) |
Nov 12, 2012 | 5.220 | 5.669 | 5.220 | 5.431 | 71,311 | +0.27(+5.25%) |
Nov 09, 2012 | 5.230 | 5.310 | 5.021 | 5.160 | 10,955 | -0.14(-2.64%) |
Nov 08, 2012 | 5.250 | 5.390 | 5.220 | 5.300 | 56,266 | -0.05(-0.93%) |
Nov 07, 2012 | 5.200 | 5.350 | 5.000 | 5.350 | 14,629 | +0.14(+2.69%) |
Nov 06, 2012 | 5.206 | 5.260 | 5.206 | 5.210 | 12,433 | -0.05(-0.95%) |
Nov 05, 2012 | 5.260 | 5.330 | 5.210 | 5.260 | 23,351 | +0.10(+1.94%) |
Nov 02, 2012 | 5.090 | 5.340 | 5.020 | 5.160 | 31,183 | -0.05(-0.96%) |
Nov 01, 2012 | 5.120 | 5.280 | 5.120 | 5.210 | 19,884 | +0.11(+2.16%) |
Oct 31, 2012 | 5.200 | 5.410 | 5.100 | 5.100 | 33,317 | -0.23(-4.32%) |
Oct 26, 2012 | 5.280 | 5.330 | 5.330 | 5.330 | 21,800 | -0.09(-1.66%) |
Oct 25, 2012 | 5.360 | 5.420 | 5.210 | 5.420 | 16,528 | +0.07(+1.31%) |
Oct 24, 2012 | 5.000 | 5.350 | 5.000 | 5.350 | 95,618 | +0.22(+4.29%) |
Oct 23, 2012 | 5.400 | 5.400 | 5.050 | 5.130 | 86,967 | -0.57(-10.00%) |
Oct 19, 2012 | 6.030 | 6.108 | 5.600 | 5.700 | 90,712 | -0.49(-7.92%) |
Oct 18, 2012 | 7.000 | 7.052 | 6.100 | 6.190 | 106,859 | -0.94(-13.18%) |
Oct 17, 2012 | 7.550 | 7.580 | 7.050 | 7.130 | 121,721 | -0.42(-5.56%) |
Oct 16, 2012 | 7.700 | 7.808 | 7.500 | 7.550 | 14,475 | -0.10(-1.31%) |
Oct 15, 2012 | 8.080 | 8.750 | 7.504 | 7.650 | 81,680 | -0.28(-3.53%) |
Oct 12, 2012 | 7.430 | 7.930 | 7.400 | 7.930 | 37,008 | +0.53(+7.16%) |
Oct 11, 2012 | 7.650 | 7.700 | 7.400 | 7.400 | 43,607 | -0.02(-0.27%) |
Oct 10, 2012 | 7.260 | 7.850 | 7.250 | 7.420 | 44,517 | -0.53(-6.67%) |
Oct 09, 2012 | 8.290 | 8.398 | 7.790 | 7.950 | 48,580 | -0.45(-5.36%) |
Oct 08, 2012 | 8.280 | 8.490 | 8.010 | 8.400 | 35,808 | +0.50(+6.33%) |
Oct 05, 2012 | 7.850 | 8.400 | 7.820 | 7.900 | 151,645 | +0.20(+2.60%) |
Oct 04, 2012 | 7.450 | 7.730 | 7.450 | 7.700 | 40,525 | +0.36(+4.90%) |
Oct 03, 2012 | 7.000 | 7.670 | 7.000 | 7.340 | 91,212 | +0.34(+4.86%) |
Oct 02, 2012 | 7.000 | 7.050 | 6.700 | 7.000 | 28,255 | +0.10(+1.45%) |
Oct 01, 2012 | 6.950 | 7.050 | 6.650 | 6.900 | 11,193 | -0.14(-1.99%) |
Sep 28, 2012 | 7.170 | 7.170 | 6.890 | 7.040 | 25,002 | -0.21(-2.90%) |
Sep 27, 2012 | 7.400 | 7.400 | 6.915 | 7.250 | 66,075 | +0.24(+3.42%) |
Sep 26, 2012 | 7.100 | 7.100 | 6.920 | 7.010 | 40,660 | +0.01(+0.14%) |
Sep 25, 2012 | 7.200 | 7.200 | 6.750 | 7.000 | 63,514 | -0.30(-4.11%) |
Sep 24, 2012 | 6.590 | 7.300 | 6.570 | 7.300 | 20,355 | +0.74(+11.28%) |
Sep 21, 2012 | 7.060 | 7.131 | 6.560 | 6.560 | 21,609 | -0.54(-7.61%) |
Sep 20, 2012 | 7.100 | 7.320 | 7.100 | 7.100 | 6,200 | -0.09(-1.25%) |
Sep 19, 2012 | 7.050 | 7.200 | 7.000 | 7.190 | 12,893 | -0.11(-1.51%) |
Sep 18, 2012 | 7.050 | 7.300 | 7.000 | 7.300 | 9,754 | +0.15(+2.10%) |
Sep 17, 2012 | 7.070 | 7.300 | 7.000 | 7.150 | 3,400 | +0.15(+2.14%) |
Sep 14, 2012 | 6.880 | 7.070 | 6.650 | 7.000 | 24,972 | +0.06(+0.86%) |
Sep 13, 2012 | 7.100 | 7.100 | 6.932 | 6.940 | 3,884 | -0.33(-4.54%) |
Sep 12, 2012 | 7.150 | 7.270 | 6.810 | 7.270 | 24,622 | +0.14(+1.96%) |
Sep 11, 2012 | 7.290 | 7.290 | 7.130 | 7.130 | 4,300 | -0.07(-0.97%) |
Sep 10, 2012 | 7.400 | 7.590 | 7.102 | 7.200 | 7,860 | -0.22(-2.96%) |
Sep 07, 2012 | 7.302 | 7.420 | 7.302 | 7.420 | 1,928 | +0.16(+2.20%) |
Sep 06, 2012 | 7.300 | 7.400 | 7.100 | 7.260 | 7,396 | +0.11(+1.54%) |
Sep 05, 2012 | 7.350 | 7.350 | 7.150 | 7.150 | 555 | +0.10(+1.42%) |
Sep 04, 2012 | 7.250 | 7.250 | 6.910 | 7.050 | 38,486 | -0.10(-1.40%) |
Aug 31, 2012 | 7.260 | 7.350 | 7.000 | 7.150 | 5,758 | -0.15(-2.05%) |
Aug 30, 2012 | 7.460 | 7.460 | 6.850 | 7.300 | 13,390 | -0.10(-1.35%) |
Aug 29, 2012 | 7.100 | 7.400 | 6.860 | 7.400 | 10,060 | +0.24(+3.35%) |
Aug 27, 2012 | 7.300 | 7.370 | 7.000 | 7.160 | 48,844 | -0.04(-0.56%) |
Aug 24, 2012 | 6.990 | 7.350 | 6.810 | 7.200 | 23,425 | +0.33(+4.80%) |
Aug 23, 2012 | 7.250 | 7.350 | 6.850 | 6.870 | 9,505 | -0.13(-1.86%) |
Aug 22, 2012 | 6.810 | 7.090 | 6.780 | 7.000 | 17,916 | +0.22(+3.24%) |
Aug 21, 2012 | 6.790 | 6.969 | 6.780 | 6.780 | 10,195 | -0.20(-2.87%) |
Aug 20, 2012 | 7.000 | 7.000 | 6.780 | 6.980 | 8,733 | -0.02(-0.29%) |
Aug 17, 2012 | 6.780 | 7.100 | 6.780 | 7.000 | 7,964 | -0.02(-0.23%) |
Aug 16, 2012 | 7.230 | 7.230 | 7.000 | 7.016 | 5,665 | +0.02(+0.23%) |
Aug 15, 2012 | 7.080 | 7.229 | 7.000 | 7.000 | 8,427 | -0.03(-0.43%) |
Aug 14, 2012 | 7.400 | 7.490 | 7.000 | 7.030 | 46,494 | -0.32(-4.35%) |
Aug 13, 2012 | 7.310 | 7.350 | 7.200 | 7.350 | 442 | +0.19(+2.62%) |
Aug 10, 2012 | 7.170 | 7.170 | 7.160 | 7.162 | 410 | +0.01(+0.17%) |
Aug 09, 2012 | 7.400 | 7.400 | 7.110 | 7.150 | 3,633 | +0.04(+0.56%) |
Aug 08, 2012 | 7.150 | 7.245 | 7.070 | 7.110 | 8,306 | +0.01(+0.14%) |
Aug 07, 2012 | 7.730 | 7.730 | 7.050 | 7.100 | 9,086 | -0.35(-4.70%) |
Aug 06, 2012 | 7.420 | 7.550 | 7.370 | 7.450 | 5,420 | +0.11(+1.49%) |
Aug 03, 2012 | 7.510 | 7.510 | 7.172 | 7.341 | 22,626 | +0.18(+2.53%) |
Aug 02, 2012 | 7.230 | 7.630 | 6.901 | 7.160 | 31,379 | -0.09(-1.24%) |
Aug 01, 2012 | 7.070 | 7.421 | 7.070 | 7.250 | 10,153 | +0.12(+1.68%) |
Jul 31, 2012 | 7.120 | 7.500 | 6.900 | 7.130 | 7,150 | +0.07(+0.99%) |
Jul 30, 2012 | 6.840 | 7.100 | 6.840 | 7.060 | 11,161 | +0.11(+1.58%) |
Jul 27, 2012 | 7.480 | 7.510 | 5.770 | 6.950 | 20,752 | -0.29(-4.01%) |
Jul 26, 2012 | 7.680 | 7.680 | 7.240 | 7.240 | 34,740 | -0.31(-4.11%) |
Jul 25, 2012 | 6.990 | 7.790 | 6.900 | 7.550 | 54,998 | +0.82(+12.18%) |
Jul 24, 2012 | 6.180 | 6.837 | 6.180 | 6.730 | 23,777 | +0.46(+7.32%) |
Jul 23, 2012 | 6.730 | 7.000 | 5.500 | 6.271 | 41,133 | +0.62(+10.99%) |
Jul 20, 2012 | 5.690 | 5.690 | 5.650 | 5.650 | 1,500 | -0.04(-0.70%) |
Jul 19, 2012 | 5.700 | 5.700 | 5.690 | 5.690 | 700 | +0.00(+0.02%) |
Jul 18, 2012 | 5.590 | 5.690 | 5.590 | 5.689 | 2,296 | +0.03(+0.52%) |
Jul 17, 2012 | 5.720 | 5.720 | 5.500 | 5.660 | 7,653 | -0.06(-1.06%) |
Jul 16, 2012 | 5.712 | 5.720 | 5.712 | 5.720 | 1,323 | -0.08(-1.38%) |
Jul 13, 2012 | 5.840 | 5.900 | 5.780 | 5.800 | 4,190 | -0.20(-3.33%) |
Jul 12, 2012 | 5.750 | 6.000 | 5.700 | 6.000 | 1,775 | +0.16(+2.74%) |
Jul 11, 2012 | 5.840 | 6.010 | 5.750 | 5.840 | 11,859 | -0.02(-0.37%) |
Jul 10, 2012 | 6.250 | 6.250 | 5.862 | 5.862 | 24,755 | -0.37(-5.91%) |
Jul 09, 2012 | 6.220 | 6.280 | 6.220 | 6.230 | 6,523 | -0.01(-0.16%) |
Jul 06, 2012 | 6.710 | 6.839 | 6.110 | 6.240 | 21,276 | -0.28(-4.30%) |
Jul 05, 2012 | 6.850 | 6.850 | 6.500 | 6.521 | 5,159 | -0.37(-5.34%) |
Jul 03, 2012 | 6.900 | 6.900 | 6.500 | 6.888 | 2,886 | -0.06(-0.89%) |
Jul 02, 2012 | 7.000 | 7.000 | 6.850 | 6.950 | 5,414 | +0.17(+2.51%) |
Jun 29, 2012 | 6.850 | 6.890 | 6.203 | 6.780 | 8,245 | +0.13(+1.95%) |
Jun 28, 2012 | 6.370 | 6.650 | 6.010 | 6.650 | 16,329 | +0.28(+4.40%) |
Jun 27, 2012 | 6.360 | 6.389 | 6.020 | 6.370 | 7,948 | -0.03(-0.47%) |
Jun 26, 2012 | 6.600 | 6.730 | 5.830 | 6.400 | 10,197 | -0.17(-2.59%) |
Jun 25, 2012 | 6.420 | 6.650 | 6.320 | 6.570 | 9,001 | +0.01(+0.15%) |
Jun 22, 2012 | 6.210 | 6.620 | 6.020 | 6.560 | 29,238 | +0.37(+5.98%) |
Jun 21, 2012 | 6.600 | 6.650 | 6.116 | 6.190 | 16,922 | -0.45(-6.78%) |
Jun 20, 2012 | 6.570 | 6.990 | 6.310 | 6.640 | 20,639 | +0.06(+0.91%) |
Jun 19, 2012 | 6.300 | 6.700 | 6.200 | 6.580 | 68,473 | +0.28(+4.44%) |
Jun 18, 2012 | 5.810 | 6.300 | 5.810 | 6.300 | 10,728 | +0.41(+6.96%) |
Jun 15, 2012 | 6.380 | 6.710 | 5.890 | 5.890 | 12,801 | -0.61(-9.38%) |
Jun 14, 2012 | 6.500 | 6.500 | 5.870 | 6.500 | 56,047 | +0.04(+0.62%) |
Jun 13, 2012 | 6.520 | 6.700 | 6.020 | 6.460 | 29,379 | -0.11(-1.67%) |
Jun 12, 2012 | 6.800 | 6.849 | 6.510 | 6.570 | 47,462 | +0.18(+2.82%) |
Jun 11, 2012 | 6.340 | 6.930 | 5.763 | 6.390 | 5,912 | +0.02(+0.33%) |
Jun 08, 2012 | 6.130 | 6.370 | 5.750 | 6.369 | 23,293 | +0.20(+3.21%) |
Jun 07, 2012 | 5.990 | 6.400 | 5.990 | 6.171 | 28,139 | +0.27(+4.59%) |
Jun 06, 2012 | 5.540 | 6.130 | 5.530 | 5.900 | 44,602 | +0.36(+6.50%) |
Jun 05, 2012 | 5.540 | 6.000 | 5.240 | 5.540 | 43,826 | +0.17(+3.17%) |
Jun 04, 2012 | 4.900 | 5.370 | 4.900 | 5.370 | 40,241 | +0.43(+8.70%) |
Jun 01, 2012 | 5.160 | 5.160 | 4.900 | 4.940 | 29,005 | -0.22(-4.26%) |
May 31, 2012 | 5.410 | 5.410 | 5.010 | 5.160 | 23,277 | -0.29(-5.32%) |
May 30, 2012 | 5.380 | 5.450 | 5.250 | 5.450 | 10,416 | +0.06(+1.09%) |
May 29, 2012 | 5.740 | 5.829 | 5.391 | 5.391 | 15,675 | -0.05(-0.89%) |
May 25, 2012 | 5.650 | 5.748 | 5.330 | 5.440 | 16,448 | -0.20(-3.55%) |
May 24, 2012 | 5.536 | 6.060 | 5.340 | 5.640 | 26,014 | +0.12(+2.17%) |
May 23, 2012 | 6.070 | 6.420 | 5.500 | 5.520 | 38,226 | -0.33(-5.64%) |
May 22, 2012 | 6.060 | 6.440 | 5.850 | 5.850 | 23,193 | -0.15(-2.50%) |
May 21, 2012 | 6.070 | 6.540 | 6.000 | 6.000 | 48,032 | -0.02(-0.33%) |
May 18, 2012 | 5.700 | 6.200 | 5.610 | 6.020 | 36,278 | +0.27(+4.70%) |
May 17, 2012 | 6.320 | 6.320 | 5.510 | 5.750 | 70,914 | -0.52(-8.29%) |
May 16, 2012 | 7.380 | 7.501 | 6.270 | 6.270 | 76,950 | -1.19(-16.00%) |
May 15, 2012 | 7.840 | 7.890 | 7.250 | 7.464 | 19,207 | +0.06(+0.87%) |
May 14, 2012 | 7.900 | 7.900 | 7.350 | 7.400 | 27,628 | -0.46(-5.85%) |
May 11, 2012 | 7.455 | 8.630 | 7.451 | 7.860 | 41,680 | +0.41(+5.50%) |
May 10, 2012 | 7.390 | 7.650 | 7.250 | 7.450 | 50,643 | -0.01(-0.13%) |
May 09, 2012 | 8.290 | 8.350 | 7.300 | 7.460 | 98,012 | -0.97(-11.51%) |
May 08, 2012 | 9.200 | 9.250 | 8.020 | 8.430 | 188,581 | -0.96(-10.22%) |
May 07, 2012 | 8.220 | 9.750 | 7.811 | 9.390 | 448,157 | +1.95(+26.21%) |
May 04, 2012 | 6.010 | 7.450 | 6.010 | 7.440 | 354,754 | +1.44(+24.00%) |
May 03, 2012 | 5.370 | 8.160 | 5.240 | 6.000 | 123,608 | +0.76(+14.50%) |
May 02, 2012 | 5.250 | 5.250 | 5.000 | 5.240 | 21,778 | +0.04(+0.77%) |
May 01, 2012 | 5.500 | 5.500 | 4.910 | 5.200 | 62,937 | +0.36(+7.44%) |
Apr 30, 2012 | 4.390 | 6.570 | 4.260 | 4.840 | 132,069 | +0.56(+13.08%) |
Apr 27, 2012 | 4.200 | 4.280 | 4.170 | 4.280 | 30,768 | +0.08(+1.90%) |
Apr 26, 2012 | 4.120 | 4.200 | 4.120 | 4.200 | 43,093 | +0.00(+0.00%) |