Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.47 | 10.48 | 10.22 | 10.26 | 566,005 | -0.19(-1.82%) |
Mar 27, 2013 | 10.47 | 10.48 | 10.02 | 10.45 | 634,342 | -0.02(-0.19%) |
Mar 26, 2013 | 10.38 | 10.74 | 10.31 | 10.47 | 1,490,528 | +0.17(+1.65%) |
Mar 25, 2013 | 9.950 | 10.38 | 9.950 | 10.30 | 1,087,642 | +0.51(+5.21%) |
Mar 22, 2013 | 9.720 | 9.850 | 9.540 | 9.790 | 466,595 | +0.09(+0.93%) |
Mar 21, 2013 | 9.590 | 9.760 | 9.470 | 9.700 | 524,642 | +0.04(+0.41%) |
Mar 20, 2013 | 9.550 | 9.685 | 9.460 | 9.660 | 723,055 | +0.17(+1.79%) |
Mar 19, 2013 | 9.930 | 9.930 | 9.290 | 9.490 | 821,273 | -0.40(-4.04%) |
Mar 18, 2013 | 9.900 | 10.00 | 9.780 | 9.890 | 531,611 | -0.19(-1.88%) |
Mar 15, 2013 | 10.21 | 10.30 | 10.07 | 10.08 | 848,418 | -0.12(-1.18%) |
Mar 14, 2013 | 9.820 | 10.21 | 9.790 | 10.20 | 825,005 | +0.42(+4.29%) |
Mar 13, 2013 | 9.680 | 9.890 | 9.680 | 9.780 | 555,346 | +0.14(+1.45%) |
Mar 12, 2013 | 9.730 | 9.970 | 9.575 | 9.640 | 811,912 | -0.07(-0.72%) |
Mar 11, 2013 | 9.160 | 9.810 | 9.160 | 9.710 | 1,253,963 | +0.63(+6.94%) |
Mar 08, 2013 | 9.000 | 9.120 | 8.850 | 9.080 | 672,597 | +0.14(+1.57%) |
Mar 07, 2013 | 8.870 | 8.970 | 8.870 | 8.940 | 642,549 | +0.05(+0.56%) |
Mar 06, 2013 | 8.850 | 9.000 | 8.780 | 8.890 | 516,922 | +0.05(+0.57%) |
Mar 05, 2013 | 8.800 | 8.900 | 8.710 | 8.840 | 517,311 | +0.05(+0.57%) |
Mar 04, 2013 | 8.900 | 8.950 | 8.515 | 8.790 | 634,163 | -0.17(-1.90%) |
Mar 01, 2013 | 9.150 | 9.150 | 8.840 | 8.960 | 790,282 | -0.27(-2.93%) |
Feb 28, 2013 | 9.250 | 9.380 | 9.204 | 9.230 | 998,806 | +0.24(+2.67%) |
Feb 27, 2013 | 8.870 | 9.030 | 8.810 | 8.990 | 966,653 | +0.12(+1.35%) |
Feb 26, 2013 | 8.940 | 9.040 | 8.791 | 8.870 | 814,073 | -0.02(-0.22%) |
Feb 25, 2013 | 9.240 | 9.350 | 8.890 | 8.890 | 667,176 | -0.33(-3.58%) |
Feb 22, 2013 | 9.270 | 9.380 | 9.160 | 9.220 | 575,580 | +0.06(+0.66%) |
Feb 21, 2013 | 9.320 | 9.320 | 8.940 | 9.160 | 763,435 | -0.22(-2.35%) |
Feb 20, 2013 | 9.610 | 9.610 | 9.380 | 9.380 | 824,440 | -0.24(-2.49%) |
Feb 19, 2013 | 9.590 | 9.690 | 9.520 | 9.620 | 315,390 | +0.05(+0.52%) |
Feb 15, 2013 | 9.620 | 9.660 | 9.420 | 9.570 | 499,562 | -0.04(-0.42%) |
Feb 14, 2013 | 9.310 | 9.680 | 9.280 | 9.610 | 469,841 | +0.27(+2.89%) |
Feb 13, 2013 | 9.260 | 9.350 | 9.230 | 9.340 | 336,758 | +0.08(+0.86%) |
Feb 12, 2013 | 9.230 | 9.270 | 9.160 | 9.260 | 468,528 | +0.04(+0.43%) |
Feb 11, 2013 | 9.320 | 9.390 | 9.160 | 9.220 | 402,825 | -0.06(-0.65%) |
Feb 08, 2013 | 9.200 | 9.310 | 9.180 | 9.280 | 618,897 | +0.10(+1.09%) |
Feb 07, 2013 | 9.050 | 9.360 | 9.050 | 9.180 | 1,061,529 | +0.34(+3.85%) |
Feb 06, 2013 | 8.650 | 8.840 | 8.510 | 8.840 | 552,097 | +0.28(+3.27%) |
Feb 04, 2013 | 8.610 | 8.750 | 8.550 | 8.560 | 533,137 | -0.05(-0.58%) |
Feb 01, 2013 | 8.580 | 8.670 | 8.380 | 8.610 | 583,450 | +0.11(+1.29%) |
Jan 31, 2013 | 8.180 | 8.520 | 8.150 | 8.500 | 649,855 | +0.26(+3.16%) |
Jan 30, 2013 | 8.720 | 8.760 | 8.220 | 8.240 | 867,949 | -0.53(-6.04%) |
Jan 29, 2013 | 8.700 | 8.830 | 8.660 | 8.770 | 577,698 | +0.07(+0.80%) |
Jan 28, 2013 | 8.640 | 8.700 | 8.530 | 8.700 | 599,685 | +0.10(+1.16%) |
Jan 25, 2013 | 8.560 | 8.710 | 8.500 | 8.600 | 521,892 | +0.05(+0.58%) |
Jan 24, 2013 | 8.530 | 8.730 | 8.480 | 8.550 | 691,318 | +0.03(+0.35%) |
Jan 23, 2013 | 8.580 | 8.620 | 8.480 | 8.520 | 464,507 | -0.06(-0.70%) |
Jan 22, 2013 | 8.290 | 8.630 | 8.220 | 8.580 | 553,859 | +0.32(+3.87%) |
Jan 18, 2013 | 8.080 | 8.290 | 8.080 | 8.260 | 772,347 | +0.16(+1.98%) |
Jan 17, 2013 | 8.150 | 8.200 | 8.090 | 8.100 | 362,783 | +0.02(+0.25%) |
Jan 16, 2013 | 8.030 | 8.120 | 8.000 | 8.080 | 265,981 | +0.01(+0.12%) |
Jan 15, 2013 | 7.920 | 8.090 | 7.900 | 8.070 | 605,703 | +0.10(+1.25%) |
Jan 14, 2013 | 8.110 | 8.150 | 7.960 | 7.970 | 626,271 | -0.15(-1.85%) |
Jan 11, 2013 | 8.190 | 8.280 | 7.995 | 8.120 | 811,897 | -0.06(-0.73%) |
Jan 10, 2013 | 8.290 | 8.300 | 8.110 | 8.180 | 686,264 | -0.09(-1.09%) |
Jan 09, 2013 | 8.340 | 8.340 | 8.180 | 8.270 | 1,464,408 | -0.06(-0.72%) |
Jan 08, 2013 | 8.140 | 8.405 | 8.110 | 8.330 | 1,166,714 | +0.25(+3.09%) |
Jan 07, 2013 | 8.040 | 8.080 | 7.940 | 8.080 | 506,498 | +0.01(+0.12%) |
Jan 04, 2013 | 7.950 | 8.120 | 7.950 | 8.070 | 394,223 | +0.17(+2.15%) |
Jan 03, 2013 | 7.970 | 8.100 | 7.880 | 7.900 | 411,221 | -0.05(-0.63%) |
Jan 02, 2013 | 7.880 | 8.010 | 7.590 | 7.950 | 956,300 | +0.36(+4.74%) |
Dec 31, 2012 | 7.380 | 7.620 | 7.330 | 7.590 | 577,808 | +0.19(+2.57%) |
Dec 28, 2012 | 7.360 | 7.500 | 7.330 | 7.400 | 506,264 | -0.04(-0.54%) |
Dec 27, 2012 | 7.490 | 7.500 | 7.300 | 7.440 | 599,885 | -0.05(-0.67%) |
Dec 26, 2012 | 7.510 | 7.650 | 7.420 | 7.490 | 404,313 | +0.00(+0.00%) |
Dec 24, 2012 | 7.500 | 7.640 | 7.420 | 7.490 | 204,258 | -0.01(-0.13%) |
Dec 21, 2012 | 7.400 | 7.500 | 7.360 | 7.500 | 1,343,931 | -0.04(-0.53%) |
Dec 20, 2012 | 7.590 | 7.610 | 7.460 | 7.540 | 639,867 | -0.05(-0.66%) |
Dec 19, 2012 | 7.610 | 7.750 | 7.520 | 7.590 | 649,498 | -0.02(-0.26%) |
Dec 18, 2012 | 7.390 | 7.640 | 7.300 | 7.610 | 660,680 | +0.32(+4.39%) |
Dec 17, 2012 | 7.270 | 7.300 | 7.140 | 7.290 | 499,856 | +0.08(+1.11%) |
Dec 14, 2012 | 7.140 | 7.290 | 7.110 | 7.210 | 826,863 | +0.04(+0.56%) |
Dec 13, 2012 | 7.200 | 7.230 | 7.120 | 7.170 | 896,076 | -0.06(-0.83%) |
Dec 12, 2012 | 7.200 | 7.300 | 7.150 | 7.230 | 1,035,662 | +0.09(+1.26%) |
Dec 11, 2012 | 7.040 | 7.179 | 6.990 | 7.140 | 727,476 | +0.16(+2.29%) |
Dec 10, 2012 | 6.900 | 7.000 | 6.840 | 6.980 | 487,827 | +0.10(+1.45%) |
Dec 07, 2012 | 6.920 | 6.989 | 6.810 | 6.880 | 434,085 | +0.00(+0.00%) |
Dec 06, 2012 | 7.030 | 7.100 | 6.830 | 6.880 | 545,427 | -0.14(-1.99%) |
Dec 05, 2012 | 7.080 | 7.130 | 6.970 | 7.020 | 414,601 | -0.03(-0.43%) |
Dec 04, 2012 | 6.930 | 7.080 | 6.900 | 7.050 | 475,512 | +0.05(+0.71%) |
Nov 30, 2012 | 6.980 | 7.060 | 6.850 | 7.000 | 744,778 | +0.06(+0.86%) |
Nov 29, 2012 | 6.830 | 7.000 | 6.810 | 6.940 | 422,546 | +0.19(+2.81%) |
Nov 28, 2012 | 6.710 | 6.760 | 6.540 | 6.750 | 513,271 | +0.00(+0.00%) |
Nov 27, 2012 | 6.830 | 6.955 | 6.730 | 6.750 | 529,861 | -0.12(-1.75%) |
Nov 26, 2012 | 6.810 | 6.900 | 6.730 | 6.870 | 542,138 | +0.01(+0.15%) |
Nov 23, 2012 | 6.840 | 6.920 | 6.740 | 6.860 | 353,058 | +0.08(+1.18%) |
Nov 21, 2012 | 6.690 | 6.880 | 6.620 | 6.780 | 995,409 | +0.08(+1.19%) |
Nov 20, 2012 | 6.470 | 6.740 | 6.400 | 6.700 | 1,086,023 | +0.29(+4.52%) |
Nov 19, 2012 | 6.100 | 6.450 | 6.100 | 6.410 | 794,347 | +0.46(+7.73%) |
Nov 16, 2012 | 6.010 | 6.140 | 5.780 | 5.950 | 988,957 | -0.05(-0.83%) |
Nov 15, 2012 | 5.710 | 6.040 | 5.710 | 6.000 | 964,369 | +0.33(+5.82%) |
Nov 14, 2012 | 5.610 | 5.730 | 5.551 | 5.670 | 894,761 | +0.05(+0.89%) |
Nov 13, 2012 | 5.560 | 5.840 | 5.550 | 5.620 | 436,748 | +0.03(+0.54%) |
Nov 12, 2012 | 5.860 | 5.860 | 5.580 | 5.590 | 476,472 | -0.26(-4.44%) |
Nov 09, 2012 | 5.770 | 5.980 | 5.690 | 5.850 | 637,678 | +0.03(+0.52%) |
Nov 08, 2012 | 5.930 | 6.000 | 5.810 | 5.820 | 646,891 | -0.13(-2.18%) |
Nov 07, 2012 | 5.990 | 5.990 | 5.880 | 5.950 | 745,742 | -0.17(-2.78%) |
Nov 06, 2012 | 5.430 | 6.140 | 5.370 | 6.120 | 1,270,080 | +0.63(+11.48%) |
Nov 05, 2012 | 5.480 | 5.620 | 5.360 | 5.490 | 443,855 | +0.02(+0.37%) |
Nov 02, 2012 | 5.530 | 5.620 | 5.420 | 5.470 | 495,866 | -0.01(-0.18%) |
Nov 01, 2012 | 5.380 | 5.500 | 5.350 | 5.480 | 893,385 | +0.13(+2.43%) |
Oct 31, 2012 | 5.580 | 5.630 | 5.350 | 5.350 | 656,160 | -0.23(-4.12%) |
Oct 26, 2012 | 5.630 | 5.580 | 5.580 | 5.580 | 329,400 | -0.08(-1.41%) |
Oct 25, 2012 | 5.710 | 5.770 | 5.620 | 5.660 | 449,495 | +0.00(+0.00%) |
Oct 24, 2012 | 5.840 | 5.880 | 5.580 | 5.660 | 443,988 | -0.11(-1.91%) |
Oct 23, 2012 | 5.820 | 5.832 | 5.600 | 5.770 | 636,328 | -0.21(-3.51%) |
Oct 19, 2012 | 6.070 | 6.080 | 5.860 | 5.980 | 540,799 | -0.12(-1.97%) |
Oct 18, 2012 | 6.150 | 6.220 | 6.100 | 6.100 | 672,784 | -0.04(-0.65%) |
Oct 17, 2012 | 6.020 | 6.140 | 5.960 | 6.140 | 545,319 | +0.13(+2.16%) |
Oct 16, 2012 | 6.030 | 6.090 | 5.990 | 6.010 | 509,561 | +0.04(+0.67%) |
Oct 15, 2012 | 5.990 | 5.990 | 5.860 | 5.970 | 290,465 | -0.02(-0.33%) |
Oct 12, 2012 | 6.070 | 6.080 | 5.950 | 5.990 | 568,916 | -0.06(-0.99%) |
Oct 11, 2012 | 5.960 | 6.060 | 5.920 | 6.050 | 615,342 | +0.17(+2.89%) |
Oct 10, 2012 | 6.010 | 6.050 | 5.850 | 5.880 | 551,503 | -0.13(-2.16%) |
Oct 09, 2012 | 5.960 | 6.070 | 5.930 | 6.010 | 850,211 | +0.05(+0.84%) |
Oct 08, 2012 | 6.060 | 6.070 | 5.950 | 5.960 | 476,046 | -0.16(-2.61%) |
Oct 05, 2012 | 5.970 | 6.120 | 5.970 | 6.120 | 1,610,583 | +0.18(+3.03%) |
Oct 04, 2012 | 6.000 | 6.050 | 5.930 | 5.940 | 756,760 | -0.03(-0.50%) |
Oct 03, 2012 | 6.180 | 6.180 | 5.930 | 5.970 | 1,664,651 | -0.24(-3.86%) |
Oct 02, 2012 | 6.200 | 6.220 | 6.110 | 6.210 | 1,011,858 | +0.03(+0.49%) |
Oct 01, 2012 | 6.100 | 6.200 | 6.050 | 6.180 | 824,679 | +0.13(+2.15%) |
Sep 28, 2012 | 6.110 | 6.160 | 6.050 | 6.050 | 724,695 | -0.12(-1.94%) |
Sep 27, 2012 | 6.080 | 6.190 | 6.050 | 6.170 | 532,090 | +0.13(+2.15%) |
Sep 26, 2012 | 6.210 | 6.210 | 6.000 | 6.040 | 838,658 | -0.17(-2.74%) |
Sep 25, 2012 | 6.430 | 6.580 | 6.200 | 6.210 | 760,040 | -0.19(-2.97%) |
Sep 24, 2012 | 6.420 | 6.480 | 6.340 | 6.400 | 761,098 | -0.12(-1.84%) |
Sep 21, 2012 | 6.720 | 6.800 | 6.510 | 6.520 | 1,259,999 | -0.11(-1.66%) |
Sep 20, 2012 | 6.760 | 6.820 | 6.470 | 6.630 | 715,081 | +0.10(+1.53%) |
Sep 19, 2012 | 6.700 | 6.750 | 6.500 | 6.530 | 594,336 | -0.14(-2.10%) |
Sep 18, 2012 | 6.860 | 6.880 | 6.650 | 6.670 | 623,683 | -0.20(-2.91%) |
Sep 17, 2012 | 6.920 | 7.030 | 6.850 | 6.870 | 1,129,684 | -0.08(-1.15%) |
Sep 14, 2012 | 6.700 | 7.010 | 6.700 | 6.950 | 1,751,298 | +0.25(+3.73%) |
Sep 13, 2012 | 6.780 | 6.800 | 6.685 | 6.700 | 957,793 | -0.05(-0.74%) |
Sep 12, 2012 | 6.840 | 6.860 | 6.700 | 6.750 | 676,205 | -0.03(-0.44%) |
Sep 11, 2012 | 6.730 | 6.830 | 6.670 | 6.780 | 606,938 | +0.08(+1.19%) |
Sep 10, 2012 | 6.520 | 6.785 | 6.510 | 6.700 | 1,265,646 | +0.20(+3.08%) |
Sep 07, 2012 | 6.500 | 6.640 | 6.480 | 6.500 | 1,174,930 | +0.01(+0.15%) |
Sep 06, 2012 | 6.460 | 6.530 | 6.420 | 6.490 | 909,430 | +0.10(+1.56%) |
Sep 05, 2012 | 6.400 | 6.440 | 6.330 | 6.390 | 511,328 | +0.02(+0.31%) |
Sep 04, 2012 | 6.400 | 6.450 | 6.200 | 6.370 | 773,182 | -0.04(-0.62%) |
Aug 31, 2012 | 6.590 | 6.640 | 6.360 | 6.410 | 1,285,041 | -0.09(-1.38%) |
Aug 30, 2012 | 6.710 | 6.730 | 6.430 | 6.500 | 900,257 | -0.30(-4.41%) |
Aug 29, 2012 | 6.980 | 6.990 | 6.790 | 6.800 | 1,101,380 | -0.01(-0.15%) |
Aug 27, 2012 | 6.860 | 6.890 | 6.760 | 6.810 | 312,240 | -0.02(-0.29%) |
Aug 24, 2012 | 6.780 | 6.860 | 6.700 | 6.830 | 459,566 | +0.02(+0.29%) |
Aug 23, 2012 | 6.770 | 6.920 | 6.750 | 6.810 | 729,410 | +0.06(+0.89%) |
Aug 22, 2012 | 6.620 | 6.780 | 6.590 | 6.750 | 712,415 | +0.15(+2.27%) |
Aug 21, 2012 | 6.650 | 6.730 | 6.520 | 6.600 | 622,263 | +0.00(+0.00%) |
Aug 20, 2012 | 6.680 | 6.700 | 6.580 | 6.600 | 394,385 | -0.13(-1.93%) |
Aug 17, 2012 | 6.670 | 6.740 | 6.660 | 6.730 | 269,287 | +0.05(+0.75%) |
Aug 16, 2012 | 6.600 | 6.720 | 6.550 | 6.680 | 260,606 | +0.08(+1.21%) |
Aug 15, 2012 | 6.480 | 6.600 | 6.480 | 6.600 | 369,481 | +0.13(+2.01%) |
Aug 14, 2012 | 6.620 | 6.700 | 6.460 | 6.470 | 525,944 | -0.12(-1.82%) |
Aug 13, 2012 | 6.790 | 6.790 | 6.520 | 6.590 | 441,621 | -0.20(-2.95%) |
Aug 10, 2012 | 6.860 | 6.910 | 6.710 | 6.790 | 437,304 | -0.13(-1.88%) |
Aug 09, 2012 | 6.580 | 7.000 | 6.580 | 6.920 | 969,444 | +0.36(+5.49%) |
Aug 08, 2012 | 6.810 | 7.050 | 6.370 | 6.560 | 1,042,678 | -0.35(-5.07%) |
Aug 07, 2012 | 7.070 | 7.110 | 6.840 | 6.910 | 955,001 | -0.06(-0.86%) |
Aug 06, 2012 | 7.010 | 7.200 | 6.820 | 6.970 | 539,078 | -0.01(-0.14%) |
Aug 03, 2012 | 6.650 | 7.000 | 6.520 | 6.980 | 788,847 | +0.53(+8.22%) |
Aug 02, 2012 | 6.660 | 6.819 | 6.410 | 6.450 | 637,035 | -0.30(-4.44%) |
Aug 01, 2012 | 7.010 | 7.030 | 6.740 | 6.750 | 443,639 | -0.18(-2.60%) |
Jul 31, 2012 | 7.060 | 7.180 | 6.900 | 6.930 | 526,381 | -0.19(-2.67%) |
Jul 30, 2012 | 7.060 | 7.150 | 6.940 | 7.120 | 525,074 | +0.07(+0.99%) |
Jul 27, 2012 | 6.690 | 7.100 | 6.620 | 7.050 | 848,041 | +0.40(+6.02%) |
Jul 26, 2012 | 6.790 | 6.860 | 6.565 | 6.650 | 689,152 | +0.03(+0.45%) |
Jul 25, 2012 | 6.740 | 6.770 | 6.570 | 6.620 | 457,768 | -0.07(-1.05%) |
Jul 24, 2012 | 6.950 | 6.950 | 6.650 | 6.690 | 448,035 | -0.24(-3.46%) |
Jul 23, 2012 | 7.110 | 7.140 | 6.930 | 6.930 | 649,560 | -0.39(-5.33%) |
Jul 20, 2012 | 7.430 | 7.570 | 7.260 | 7.320 | 580,703 | -0.13(-1.74%) |
Jul 19, 2012 | 7.400 | 7.570 | 7.300 | 7.450 | 550,321 | +0.12(+1.64%) |
Jul 18, 2012 | 7.030 | 7.330 | 7.000 | 7.330 | 519,245 | +0.29(+4.12%) |
Jul 17, 2012 | 6.920 | 7.100 | 6.790 | 7.040 | 363,945 | +0.17(+2.47%) |
Jul 16, 2012 | 6.860 | 6.900 | 6.750 | 6.870 | 358,193 | -0.02(-0.29%) |
Jul 13, 2012 | 6.980 | 7.045 | 6.860 | 6.890 | 505,799 | -0.08(-1.15%) |
Jul 12, 2012 | 7.010 | 7.040 | 6.830 | 6.970 | 544,620 | -0.14(-1.97%) |
Jul 11, 2012 | 7.030 | 7.200 | 6.980 | 7.110 | 629,465 | +0.10(+1.43%) |
Jul 10, 2012 | 7.100 | 7.220 | 6.950 | 7.010 | 446,734 | -0.01(-0.14%) |
Jul 09, 2012 | 7.000 | 7.060 | 6.940 | 7.020 | 544,546 | +0.00(+0.00%) |
Jul 06, 2012 | 7.100 | 7.120 | 6.949 | 7.020 | 401,383 | -0.21(-2.90%) |
Jul 05, 2012 | 7.380 | 7.440 | 7.190 | 7.230 | 266,447 | -0.18(-2.43%) |
Jul 03, 2012 | 7.080 | 7.480 | 7.020 | 7.410 | 789,836 | +0.37(+5.26%) |
Jul 02, 2012 | 7.120 | 7.130 | 6.940 | 7.040 | 688,341 | -0.09(-1.26%) |
Jun 29, 2012 | 6.850 | 7.130 | 6.690 | 7.130 | 856,123 | +0.49(+7.38%) |
Jun 28, 2012 | 6.350 | 6.650 | 6.280 | 6.640 | 596,161 | +0.20(+3.11%) |
Jun 27, 2012 | 6.290 | 6.500 | 6.190 | 6.440 | 447,893 | +0.18(+2.88%) |
Jun 26, 2012 | 6.340 | 6.345 | 6.150 | 6.260 | 538,051 | -0.08(-1.26%) |
Jun 25, 2012 | 6.660 | 6.660 | 6.300 | 6.340 | 451,367 | -0.47(-6.90%) |
Jun 22, 2012 | 6.840 | 6.890 | 6.730 | 6.810 | 1,030,631 | +0.04(+0.59%) |
Jun 21, 2012 | 7.040 | 7.100 | 6.750 | 6.770 | 951,238 | -0.27(-3.84%) |
Jun 20, 2012 | 6.910 | 7.140 | 6.860 | 7.040 | 657,339 | +0.12(+1.73%) |
Jun 19, 2012 | 6.600 | 6.990 | 6.570 | 6.920 | 599,996 | +0.38(+5.81%) |
Jun 18, 2012 | 6.520 | 6.580 | 6.380 | 6.540 | 759,027 | -0.09(-1.36%) |
Jun 15, 2012 | 6.610 | 6.760 | 6.500 | 6.630 | 1,396,495 | +0.04(+0.61%) |
Jun 14, 2012 | 6.350 | 6.620 | 6.290 | 6.590 | 700,337 | +0.31(+4.94%) |
Jun 13, 2012 | 6.410 | 6.450 | 6.190 | 6.280 | 672,990 | -0.17(-2.64%) |
Jun 12, 2012 | 6.430 | 6.460 | 6.200 | 6.450 | 481,946 | +0.07(+1.10%) |
Jun 11, 2012 | 6.670 | 6.850 | 6.380 | 6.380 | 693,382 | -0.18(-2.74%) |
Jun 08, 2012 | 6.600 | 6.600 | 6.380 | 6.560 | 546,131 | -0.11(-1.65%) |
Jun 07, 2012 | 6.780 | 6.991 | 6.600 | 6.670 | 750,475 | +0.05(+0.76%) |
Jun 06, 2012 | 6.470 | 6.730 | 6.440 | 6.620 | 578,540 | +0.28(+4.42%) |
Jun 05, 2012 | 6.140 | 6.390 | 6.120 | 6.340 | 556,703 | +0.17(+2.76%) |
Jun 04, 2012 | 6.210 | 6.290 | 6.090 | 6.170 | 643,431 | +0.00(+0.00%) |
Jun 01, 2012 | 6.180 | 6.300 | 6.140 | 6.170 | 799,947 | -0.22(-3.44%) |
May 31, 2012 | 6.550 | 6.570 | 6.220 | 6.390 | 594,922 | -0.16(-2.44%) |
May 30, 2012 | 6.840 | 6.840 | 6.510 | 6.550 | 437,300 | -0.42(-6.03%) |
May 29, 2012 | 6.740 | 7.090 | 6.720 | 6.970 | 523,216 | +0.34(+5.13%) |
May 25, 2012 | 6.780 | 6.780 | 6.580 | 6.630 | 344,186 | -0.14(-2.07%) |
May 24, 2012 | 6.880 | 6.970 | 6.640 | 6.770 | 380,059 | -0.09(-1.31%) |
May 23, 2012 | 6.740 | 6.870 | 6.540 | 6.860 | 404,874 | +0.05(+0.73%) |
May 22, 2012 | 6.980 | 7.030 | 6.750 | 6.810 | 601,241 | -0.17(-2.44%) |
May 21, 2012 | 6.840 | 7.005 | 6.720 | 6.980 | 623,453 | +0.17(+2.50%) |
May 18, 2012 | 6.410 | 6.970 | 6.410 | 6.810 | 1,434,059 | +0.46(+7.24%) |
May 17, 2012 | 6.590 | 6.620 | 6.265 | 6.350 | 710,131 | -0.24(-3.64%) |
May 16, 2012 | 6.710 | 6.940 | 6.590 | 6.590 | 593,635 | -0.09(-1.35%) |
May 15, 2012 | 6.900 | 6.930 | 6.610 | 6.680 | 979,439 | -0.24(-3.47%) |
May 14, 2012 | 7.070 | 7.070 | 6.870 | 6.920 | 781,966 | -0.28(-3.89%) |
May 11, 2012 | 7.240 | 7.320 | 7.120 | 7.200 | 713,210 | -0.17(-2.31%) |
May 10, 2012 | 7.460 | 7.590 | 7.260 | 7.370 | 683,455 | +0.03(+0.41%) |
May 09, 2012 | 7.840 | 7.960 | 6.800 | 7.340 | 1,824,553 | -0.86(-10.49%) |
May 08, 2012 | 8.100 | 8.210 | 7.890 | 8.200 | 557,286 | -0.01(-0.12%) |
May 07, 2012 | 8.040 | 8.240 | 7.820 | 8.210 | 669,207 | +0.12(+1.48%) |
May 04, 2012 | 8.260 | 8.280 | 7.940 | 8.090 | 668,697 | -0.26(-3.11%) |
May 03, 2012 | 8.630 | 8.730 | 8.340 | 8.350 | 375,656 | -0.27(-3.13%) |
May 02, 2012 | 8.670 | 8.740 | 8.530 | 8.620 | 361,429 | -0.11(-1.26%) |
May 01, 2012 | 8.730 | 9.060 | 8.680 | 8.730 | 561,569 | +0.02(+0.23%) |
Apr 30, 2012 | 8.640 | 8.750 | 8.610 | 8.710 | 581,684 | +0.02(+0.23%) |
Apr 27, 2012 | 8.820 | 8.870 | 8.660 | 8.690 | 492,469 | -0.09(-1.03%) |
Apr 26, 2012 | 8.650 | 8.860 | 8.630 | 8.780 | 372,375 | +0.09(+1.04%) |
Apr 25, 2012 | 8.620 | 8.730 | 8.500 | 8.690 | 493,636 | +0.19(+2.24%) |
Apr 24, 2012 | 8.200 | 8.590 | 8.090 | 8.500 | 738,767 | +0.35(+4.29%) |
Apr 23, 2012 | 7.700 | 8.190 | 7.570 | 8.150 | 837,789 | +0.28(+3.56%) |
Apr 20, 2012 | 8.190 | 8.290 | 7.810 | 7.870 | 1,158,145 | -0.17(-2.11%) |
Apr 19, 2012 | 8.170 | 8.250 | 8.000 | 8.040 | 953,596 | -0.09(-1.11%) |
Apr 18, 2012 | 8.260 | 8.365 | 8.120 | 8.130 | 1,653,611 | -0.16(-1.93%) |
Apr 17, 2012 | 8.720 | 8.740 | 8.250 | 8.290 | 3,754,575 | -0.31(-3.60%) |
Apr 16, 2012 | 8.770 | 8.830 | 8.500 | 8.600 | 1,167,417 | -0.43(-4.76%) |
Apr 13, 2012 | 9.280 | 9.280 | 8.900 | 9.030 | 431,432 | -0.34(-3.63%) |
Apr 12, 2012 | 8.980 | 9.430 | 8.930 | 9.370 | 416,498 | +0.40(+4.46%) |
Apr 11, 2012 | 8.950 | 9.060 | 8.860 | 8.970 | 542,335 | +0.16(+1.82%) |
Apr 10, 2012 | 9.060 | 9.070 | 8.730 | 8.810 | 534,076 | -0.26(-2.87%) |
Apr 09, 2012 | 8.890 | 9.150 | 8.820 | 9.070 | 520,163 | -0.13(-1.41%) |
Apr 05, 2012 | 9.280 | 9.410 | 9.150 | 9.200 | 342,554 | -0.16(-1.71%) |
Apr 04, 2012 | 9.520 | 9.600 | 9.300 | 9.360 | 384,816 | -0.36(-3.70%) |
Apr 03, 2012 | 9.770 | 9.790 | 9.480 | 9.720 | 770,699 | -0.05(-0.51%) |