Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 4.660 | 4.670 | 4.570 | 4.640 | 483,595 | +0.01(+0.22%) |
Mar 27, 2013 | 4.580 | 4.700 | 4.480 | 4.630 | 1,018,552 | +0.01(+0.22%) |
Mar 26, 2013 | 4.610 | 4.670 | 4.510 | 4.620 | 508,519 | +0.05(+1.09%) |
Mar 25, 2013 | 4.520 | 4.580 | 4.480 | 4.570 | 521,580 | +0.03(+0.66%) |
Mar 22, 2013 | 4.610 | 4.670 | 4.450 | 4.540 | 656,812 | -0.07(-1.52%) |
Mar 21, 2013 | 4.590 | 4.610 | 4.500 | 4.610 | 2,079,231 | +0.03(+0.66%) |
Mar 20, 2013 | 4.550 | 4.595 | 4.460 | 4.580 | 601,490 | +0.05(+1.10%) |
Mar 19, 2013 | 4.490 | 4.565 | 4.190 | 4.530 | 1,683,023 | +0.07(+1.57%) |
Mar 18, 2013 | 4.570 | 4.630 | 4.460 | 4.460 | 545,883 | -0.16(-3.46%) |
Mar 15, 2013 | 4.710 | 4.710 | 4.550 | 4.620 | 1,058,364 | -0.07(-1.49%) |
Mar 14, 2013 | 4.540 | 4.720 | 4.520 | 4.690 | 1,624,675 | +0.16(+3.53%) |
Mar 13, 2013 | 4.570 | 4.570 | 4.500 | 4.530 | 319,670 | -0.02(-0.44%) |
Mar 12, 2013 | 4.580 | 4.640 | 4.495 | 4.550 | 920,298 | -0.08(-1.73%) |
Mar 11, 2013 | 4.600 | 4.685 | 4.545 | 4.630 | 2,183,693 | +0.04(+0.87%) |
Mar 08, 2013 | 4.470 | 4.650 | 4.370 | 4.590 | 1,072,332 | +0.16(+3.61%) |
Mar 07, 2013 | 4.500 | 4.540 | 4.390 | 4.430 | 1,120,222 | -0.10(-2.21%) |
Mar 06, 2013 | 4.400 | 4.625 | 4.330 | 4.530 | 3,020,432 | +0.24(+5.59%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.290 | 705,068 | +0.11(+2.63%) |
Mar 04, 2013 | 4.200 | 4.250 | 4.150 | 4.180 | 511,517 | -0.02(-0.48%) |
Mar 01, 2013 | 4.260 | 4.290 | 4.170 | 4.200 | 728,837 | -0.07(-1.64%) |
Feb 28, 2013 | 4.270 | 4.290 | 4.210 | 4.270 | 832,040 | -0.01(-0.23%) |
Feb 27, 2013 | 4.420 | 4.500 | 4.260 | 4.280 | 1,279,824 | -0.16(-3.60%) |
Feb 26, 2013 | 4.460 | 4.475 | 4.360 | 4.440 | 713,389 | +0.06(+1.37%) |
Feb 22, 2013 | 4.390 | 4.460 | 4.350 | 4.380 | 814,744 | +0.00(+0.00%) |
Feb 21, 2013 | 4.460 | 4.580 | 4.330 | 4.380 | 1,158,810 | -0.10(-2.23%) |
Feb 20, 2013 | 4.700 | 4.700 | 4.430 | 4.480 | 1,432,991 | -0.18(-3.86%) |
Feb 19, 2013 | 4.610 | 4.680 | 4.590 | 4.660 | 1,461,951 | +0.07(+1.53%) |
Feb 15, 2013 | 4.590 | 4.700 | 4.505 | 4.590 | 2,138,981 | +0.02(+0.44%) |
Feb 14, 2013 | 4.400 | 4.580 | 4.310 | 4.570 | 5,510,765 | +0.29(+6.78%) |
Feb 13, 2013 | 4.370 | 4.440 | 4.220 | 4.280 | 1,095,712 | -0.09(-2.06%) |
Feb 12, 2013 | 4.240 | 4.400 | 4.220 | 4.370 | 2,956,979 | +0.15(+3.55%) |
Feb 11, 2013 | 4.410 | 4.470 | 4.190 | 4.220 | 2,087,884 | -0.17(-3.87%) |
Feb 08, 2013 | 4.430 | 4.440 | 4.370 | 4.390 | 6,115,886 | -0.05(-1.13%) |
Feb 07, 2013 | 4.640 | 4.710 | 4.395 | 4.440 | 5,684,801 | -0.63(-12.43%) |
Feb 06, 2013 | 5.040 | 5.130 | 4.970 | 5.070 | 756,296 | +0.09(+1.81%) |
Feb 04, 2013 | 4.950 | 5.010 | 4.950 | 4.980 | 510,497 | -0.05(-0.99%) |
Feb 01, 2013 | 5.120 | 5.160 | 4.990 | 5.030 | 632,846 | -0.08(-1.57%) |
Jan 31, 2013 | 5.040 | 5.160 | 5.040 | 5.110 | 1,061,954 | +0.07(+1.39%) |
Jan 30, 2013 | 5.070 | 5.111 | 5.030 | 5.040 | 619,145 | -0.06(-1.18%) |
Jan 29, 2013 | 5.220 | 5.230 | 5.060 | 5.100 | 417,055 | -0.09(-1.73%) |
Jan 28, 2013 | 5.120 | 5.240 | 5.120 | 5.190 | 539,411 | +0.09(+1.76%) |
Jan 25, 2013 | 5.060 | 5.120 | 5.020 | 5.100 | 292,547 | +0.08(+1.59%) |
Jan 24, 2013 | 5.100 | 5.130 | 4.970 | 5.020 | 713,933 | -0.10(-1.95%) |
Jan 23, 2013 | 5.280 | 5.310 | 5.110 | 5.120 | 617,065 | -0.15(-2.85%) |
Jan 22, 2013 | 5.270 | 5.300 | 5.230 | 5.270 | 1,203,482 | +0.02(+0.38%) |
Jan 18, 2013 | 5.130 | 5.280 | 5.110 | 5.250 | 1,371,516 | +0.11(+2.14%) |
Jan 17, 2013 | 5.030 | 5.170 | 5.010 | 5.140 | 1,111,480 | +0.15(+3.01%) |
Jan 16, 2013 | 5.000 | 5.060 | 4.980 | 4.990 | 575,726 | -0.04(-0.80%) |
Jan 15, 2013 | 4.990 | 5.060 | 4.980 | 5.030 | 1,195,389 | +0.03(+0.60%) |
Jan 14, 2013 | 5.010 | 5.050 | 4.950 | 5.000 | 1,314,288 | -0.01(-0.20%) |
Jan 11, 2013 | 5.090 | 5.130 | 4.920 | 5.010 | 1,081,023 | -0.07(-1.38%) |
Jan 10, 2013 | 4.900 | 5.150 | 4.870 | 5.080 | 1,013,933 | +0.18(+3.67%) |
Jan 09, 2013 | 5.090 | 5.180 | 4.740 | 4.900 | 3,499,863 | -0.19(-3.73%) |
Jan 08, 2013 | 5.240 | 5.290 | 5.060 | 5.090 | 1,978,110 | -0.16(-3.05%) |
Jan 07, 2013 | 5.410 | 5.490 | 5.210 | 5.250 | 1,547,363 | -0.16(-2.93%) |
Jan 04, 2013 | 5.050 | 5.530 | 5.000 | 5.409 | 11,360,189 | -1.37(-20.23%) |
Jan 03, 2013 | 6.660 | 6.830 | 6.600 | 6.780 | 812,758 | +0.13(+1.95%) |
Jan 02, 2013 | 6.650 | 6.730 | 6.530 | 6.650 | 614,373 | +0.22(+3.42%) |
Dec 31, 2012 | 6.280 | 6.440 | 6.130 | 6.430 | 429,541 | +0.12(+1.90%) |
Dec 28, 2012 | 6.410 | 6.460 | 6.190 | 6.310 | 204,359 | -0.15(-2.32%) |
Dec 27, 2012 | 6.610 | 6.610 | 6.340 | 6.460 | 331,144 | -0.18(-2.71%) |
Dec 26, 2012 | 6.830 | 6.850 | 6.590 | 6.640 | 235,198 | -0.15(-2.21%) |
Dec 24, 2012 | 6.800 | 6.830 | 6.740 | 6.790 | 117,990 | -0.04(-0.59%) |
Dec 21, 2012 | 6.760 | 6.850 | 6.650 | 6.830 | 570,899 | -0.01(-0.16%) |
Dec 20, 2012 | 6.810 | 6.870 | 6.730 | 6.841 | 394,998 | +0.02(+0.30%) |
Dec 19, 2012 | 6.830 | 6.870 | 6.680 | 6.820 | 458,413 | -0.03(-0.44%) |
Dec 18, 2012 | 6.730 | 6.850 | 6.690 | 6.850 | 429,804 | +0.16(+2.39%) |
Dec 17, 2012 | 6.620 | 6.780 | 6.470 | 6.690 | 256,968 | +0.10(+1.52%) |
Dec 14, 2012 | 6.650 | 6.740 | 6.550 | 6.590 | 229,991 | -0.10(-1.49%) |
Dec 13, 2012 | 6.730 | 6.830 | 6.500 | 6.690 | 536,301 | -0.04(-0.59%) |
Dec 12, 2012 | 6.710 | 6.850 | 6.650 | 6.730 | 470,670 | +0.06(+0.90%) |
Dec 11, 2012 | 6.520 | 6.690 | 6.515 | 6.670 | 848,567 | +0.18(+2.77%) |
Dec 10, 2012 | 6.220 | 6.520 | 6.050 | 6.490 | 588,281 | +0.26(+4.17%) |
Dec 07, 2012 | 6.180 | 6.260 | 6.090 | 6.230 | 504,875 | +0.10(+1.63%) |
Dec 06, 2012 | 6.160 | 6.200 | 6.020 | 6.130 | 534,652 | -0.07(-1.13%) |
Dec 05, 2012 | 6.250 | 6.280 | 6.150 | 6.200 | 316,067 | -0.03(-0.48%) |
Dec 04, 2012 | 6.220 | 6.325 | 6.180 | 6.230 | 514,426 | -0.05(-0.80%) |
Nov 30, 2012 | 6.510 | 6.510 | 5.880 | 6.280 | 1,417,007 | -0.20(-3.09%) |
Nov 29, 2012 | 6.330 | 6.540 | 6.309 | 6.480 | 379,757 | +0.22(+3.51%) |
Nov 28, 2012 | 6.350 | 6.350 | 6.080 | 6.260 | 507,076 | -0.13(-2.03%) |
Nov 27, 2012 | 6.560 | 6.560 | 6.330 | 6.390 | 213,054 | -0.17(-2.59%) |
Nov 26, 2012 | 6.450 | 6.570 | 6.390 | 6.560 | 341,531 | +0.07(+1.08%) |
Nov 23, 2012 | 6.470 | 6.490 | 6.421 | 6.490 | 114,518 | +0.02(+0.31%) |
Nov 21, 2012 | 6.400 | 6.480 | 6.320 | 6.470 | 243,702 | +0.07(+1.09%) |
Nov 20, 2012 | 6.370 | 6.490 | 6.270 | 6.400 | 626,699 | +0.01(+0.15%) |
Nov 19, 2012 | 6.400 | 6.470 | 6.280 | 6.390 | 582,744 | +0.10(+1.60%) |
Nov 16, 2012 | 6.070 | 6.300 | 6.010 | 6.290 | 504,744 | +0.19(+3.11%) |
Nov 15, 2012 | 6.150 | 6.200 | 6.020 | 6.100 | 533,946 | -0.07(-1.13%) |
Nov 14, 2012 | 6.560 | 6.560 | 6.130 | 6.170 | 499,821 | -0.38(-5.80%) |
Nov 13, 2012 | 6.760 | 6.840 | 6.550 | 6.550 | 302,924 | -0.27(-3.96%) |
Nov 12, 2012 | 6.950 | 7.000 | 6.750 | 6.820 | 396,876 | -0.08(-1.16%) |
Nov 09, 2012 | 6.850 | 7.100 | 6.780 | 6.900 | 475,845 | -0.01(-0.14%) |
Nov 08, 2012 | 6.510 | 7.130 | 6.510 | 6.910 | 735,083 | +0.01(+0.14%) |
Nov 07, 2012 | 7.060 | 7.139 | 6.803 | 6.900 | 401,999 | -0.24(-3.36%) |
Nov 06, 2012 | 7.068 | 7.190 | 7.050 | 7.140 | 407,858 | +0.06(+0.85%) |
Nov 05, 2012 | 6.950 | 7.170 | 6.820 | 7.080 | 483,430 | +0.16(+2.31%) |
Nov 02, 2012 | 7.020 | 7.090 | 6.910 | 6.920 | 697,228 | -0.09(-1.28%) |
Nov 01, 2012 | 6.860 | 7.090 | 6.860 | 7.010 | 1,217,154 | +0.05(+0.72%) |
Oct 31, 2012 | 6.920 | 7.040 | 6.900 | 6.960 | 380,690 | +0.13(+1.90%) |
Oct 26, 2012 | 6.620 | 6.830 | 6.830 | 6.830 | 357,800 | +0.31(+4.75%) |
Oct 25, 2012 | 6.800 | 6.855 | 6.440 | 6.520 | 345,263 | -0.23(-3.41%) |
Oct 24, 2012 | 6.760 | 6.980 | 6.730 | 6.750 | 488,985 | +0.04(+0.60%) |
Oct 23, 2012 | 6.570 | 6.720 | 6.470 | 6.710 | 486,763 | +0.28(+4.35%) |
Oct 19, 2012 | 6.420 | 6.460 | 6.300 | 6.430 | 598,475 | -0.04(-0.62%) |
Oct 18, 2012 | 6.670 | 6.680 | 6.450 | 6.470 | 434,165 | -0.20(-3.00%) |
Oct 17, 2012 | 6.740 | 6.760 | 6.630 | 6.670 | 242,703 | -0.02(-0.30%) |
Oct 16, 2012 | 6.690 | 6.770 | 6.590 | 6.690 | 257,693 | +0.05(+0.75%) |
Oct 15, 2012 | 6.830 | 6.830 | 6.500 | 6.640 | 722,134 | -0.15(-2.21%) |
Oct 12, 2012 | 7.010 | 7.380 | 6.750 | 6.790 | 1,263,551 | -0.23(-3.28%) |
Oct 11, 2012 | 7.120 | 7.200 | 6.920 | 7.020 | 381,959 | -0.05(-0.71%) |
Oct 10, 2012 | 6.990 | 7.080 | 6.940 | 7.070 | 346,191 | +0.07(+1.00%) |
Oct 09, 2012 | 7.040 | 7.170 | 6.910 | 7.000 | 388,046 | -0.06(-0.85%) |
Oct 08, 2012 | 6.980 | 7.120 | 6.920 | 7.060 | 245,843 | +0.02(+0.28%) |
Oct 05, 2012 | 7.120 | 7.150 | 6.850 | 7.040 | 525,909 | -0.08(-1.19%) |
Oct 04, 2012 | 7.200 | 7.240 | 7.050 | 7.125 | 229,611 | -0.07(-0.90%) |
Oct 03, 2012 | 7.130 | 7.210 | 7.050 | 7.190 | 460,461 | +0.10(+1.34%) |
Oct 02, 2012 | 7.060 | 7.200 | 7.060 | 7.095 | 480,732 | -0.03(-0.35%) |
Oct 01, 2012 | 7.120 | 7.230 | 7.040 | 7.120 | 462,696 | +0.04(+0.56%) |
Sep 28, 2012 | 7.060 | 7.140 | 7.040 | 7.080 | 397,307 | -0.05(-0.70%) |
Sep 27, 2012 | 7.060 | 7.250 | 6.950 | 7.130 | 707,810 | +0.12(+1.71%) |
Sep 26, 2012 | 7.070 | 7.080 | 6.930 | 7.010 | 629,217 | -0.02(-0.28%) |
Sep 25, 2012 | 7.300 | 7.300 | 6.980 | 7.030 | 628,226 | -0.22(-3.03%) |
Sep 24, 2012 | 7.230 | 7.320 | 7.050 | 7.250 | 1,037,526 | -0.03(-0.41%) |
Sep 21, 2012 | 7.020 | 7.440 | 6.950 | 7.280 | 1,614,882 | +0.38(+5.51%) |
Sep 20, 2012 | 6.530 | 6.980 | 6.490 | 6.900 | 1,231,695 | +0.31(+4.70%) |
Sep 19, 2012 | 6.160 | 6.630 | 6.120 | 6.590 | 2,060,661 | +0.45(+7.33%) |
Sep 18, 2012 | 5.940 | 6.180 | 5.810 | 6.140 | 739,576 | +0.13(+2.16%) |
Sep 17, 2012 | 5.870 | 6.040 | 5.800 | 6.010 | 603,639 | +0.10(+1.69%) |
Sep 14, 2012 | 5.950 | 6.040 | 5.820 | 5.910 | 587,584 | +0.01(+0.17%) |
Sep 13, 2012 | 5.650 | 6.030 | 5.640 | 5.900 | 696,082 | +0.23(+4.06%) |
Sep 12, 2012 | 5.700 | 5.820 | 5.590 | 5.670 | 456,523 | +0.00(+0.00%) |
Sep 11, 2012 | 5.980 | 5.980 | 5.500 | 5.670 | 1,630,998 | -0.32(-5.34%) |
Sep 10, 2012 | 5.810 | 6.050 | 5.770 | 5.990 | 1,127,649 | +0.16(+2.66%) |
Sep 07, 2012 | 5.750 | 6.300 | 5.630 | 5.835 | 2,888,873 | -0.70(-10.71%) |
Sep 06, 2012 | 6.360 | 6.600 | 6.320 | 6.535 | 750,294 | +0.11(+1.63%) |
Sep 05, 2012 | 6.130 | 6.460 | 6.130 | 6.430 | 1,045,686 | +0.28(+4.55%) |
Sep 04, 2012 | 6.090 | 6.210 | 6.040 | 6.150 | 381,699 | +0.02(+0.33%) |
Aug 31, 2012 | 6.200 | 6.210 | 6.040 | 6.130 | 193,229 | +0.01(+0.16%) |
Aug 30, 2012 | 6.190 | 6.219 | 6.080 | 6.120 | 144,629 | -0.12(-1.92%) |
Aug 29, 2012 | 6.190 | 6.310 | 6.170 | 6.240 | 221,104 | +0.04(+0.65%) |
Aug 27, 2012 | 6.100 | 6.300 | 5.980 | 6.200 | 384,453 | +0.15(+2.48%) |
Aug 24, 2012 | 6.150 | 6.190 | 6.030 | 6.050 | 715,380 | -0.12(-1.94%) |
Aug 23, 2012 | 6.320 | 6.360 | 6.160 | 6.170 | 777,124 | -0.18(-2.83%) |
Aug 22, 2012 | 6.440 | 6.560 | 6.280 | 6.350 | 405,962 | -0.12(-1.85%) |
Aug 21, 2012 | 6.670 | 6.740 | 6.450 | 6.470 | 238,443 | -0.19(-2.85%) |
Aug 20, 2012 | 6.690 | 6.720 | 6.570 | 6.660 | 148,980 | -0.05(-0.75%) |
Aug 17, 2012 | 6.640 | 6.740 | 6.630 | 6.710 | 179,800 | +0.03(+0.45%) |
Aug 16, 2012 | 6.580 | 6.750 | 6.540 | 6.680 | 169,548 | +0.09(+1.37%) |
Aug 15, 2012 | 6.510 | 6.610 | 6.500 | 6.590 | 118,406 | +0.04(+0.61%) |
Aug 14, 2012 | 6.550 | 6.700 | 6.530 | 6.550 | 127,523 | +0.07(+1.08%) |
Aug 13, 2012 | 6.610 | 6.610 | 6.330 | 6.480 | 141,494 | -0.13(-1.97%) |
Aug 10, 2012 | 6.580 | 6.700 | 6.490 | 6.610 | 233,313 | +0.02(+0.30%) |
Aug 09, 2012 | 6.520 | 6.650 | 6.500 | 6.590 | 147,490 | +0.08(+1.23%) |
Aug 08, 2012 | 6.580 | 6.690 | 6.430 | 6.510 | 232,653 | -0.12(-1.81%) |
Aug 07, 2012 | 6.470 | 6.660 | 6.440 | 6.630 | 282,356 | +0.19(+2.95%) |
Aug 06, 2012 | 6.270 | 6.460 | 6.230 | 6.440 | 224,761 | +0.16(+2.55%) |
Aug 03, 2012 | 6.040 | 6.340 | 6.040 | 6.280 | 398,277 | +0.31(+5.19%) |
Aug 02, 2012 | 6.050 | 6.250 | 5.930 | 5.970 | 318,210 | -0.15(-2.45%) |
Aug 01, 2012 | 6.330 | 6.395 | 6.100 | 6.120 | 373,824 | -0.19(-3.01%) |
Jul 31, 2012 | 6.350 | 6.470 | 6.270 | 6.310 | 326,913 | -0.10(-1.56%) |
Jul 30, 2012 | 6.450 | 6.530 | 6.370 | 6.410 | 201,158 | -0.05(-0.77%) |
Jul 27, 2012 | 6.230 | 6.510 | 6.102 | 6.460 | 289,352 | +0.25(+4.11%) |
Jul 26, 2012 | 6.250 | 6.310 | 6.140 | 6.205 | 687,648 | +0.04(+0.73%) |
Jul 25, 2012 | 6.350 | 6.390 | 6.145 | 6.160 | 380,886 | -0.11(-1.75%) |
Jul 24, 2012 | 6.530 | 6.550 | 6.240 | 6.270 | 1,009,685 | -0.24(-3.69%) |
Jul 23, 2012 | 6.450 | 6.530 | 6.320 | 6.510 | 628,641 | -0.03(-0.46%) |
Jul 20, 2012 | 6.440 | 6.550 | 6.411 | 6.540 | 313,144 | +0.03(+0.46%) |
Jul 19, 2012 | 6.520 | 6.560 | 6.440 | 6.510 | 246,180 | +0.01(+0.15%) |
Jul 18, 2012 | 6.400 | 6.650 | 6.400 | 6.500 | 295,371 | +0.07(+1.09%) |
Jul 17, 2012 | 6.410 | 6.480 | 6.280 | 6.430 | 307,422 | +0.05(+0.78%) |
Jul 16, 2012 | 6.580 | 6.580 | 6.350 | 6.380 | 296,262 | -0.20(-3.04%) |
Jul 13, 2012 | 6.370 | 6.610 | 6.341 | 6.580 | 310,741 | +0.22(+3.46%) |
Jul 12, 2012 | 6.390 | 6.410 | 6.250 | 6.360 | 448,215 | -0.08(-1.24%) |
Jul 11, 2012 | 6.260 | 6.460 | 6.220 | 6.440 | 463,137 | +0.18(+2.88%) |
Jul 10, 2012 | 6.370 | 6.400 | 6.220 | 6.260 | 687,315 | -0.04(-0.63%) |
Jul 09, 2012 | 6.280 | 6.369 | 6.260 | 6.300 | 536,185 | -0.04(-0.71%) |
Jul 06, 2012 | 6.400 | 6.430 | 6.310 | 6.345 | 446,790 | -0.15(-2.23%) |
Jul 05, 2012 | 6.730 | 6.790 | 6.440 | 6.490 | 368,925 | -0.24(-3.57%) |
Jul 03, 2012 | 6.710 | 6.810 | 6.650 | 6.730 | 199,120 | -0.00(-0.07%) |
Jul 02, 2012 | 6.830 | 6.850 | 6.620 | 6.735 | 509,331 | -0.08(-1.17%) |
Jun 29, 2012 | 6.720 | 6.880 | 6.620 | 6.815 | 346,118 | +0.29(+4.36%) |
Jun 28, 2012 | 6.510 | 6.740 | 6.370 | 6.530 | 296,583 | -0.01(-0.15%) |
Jun 27, 2012 | 6.200 | 6.590 | 6.190 | 6.540 | 488,862 | +0.39(+6.34%) |
Jun 26, 2012 | 6.270 | 6.270 | 6.050 | 6.150 | 474,146 | -0.10(-1.60%) |
Jun 25, 2012 | 6.370 | 6.370 | 6.200 | 6.250 | 257,906 | -0.25(-3.77%) |
Jun 22, 2012 | 6.100 | 6.520 | 6.030 | 6.495 | 1,489,510 | +0.40(+6.48%) |
Jun 21, 2012 | 5.980 | 6.260 | 5.980 | 6.100 | 614,026 | +0.14(+2.35%) |
Jun 20, 2012 | 6.110 | 6.160 | 5.960 | 5.960 | 316,325 | -0.17(-2.77%) |
Jun 19, 2012 | 6.000 | 6.180 | 6.000 | 6.130 | 406,723 | +0.14(+2.34%) |
Jun 18, 2012 | 5.950 | 6.090 | 5.910 | 5.990 | 567,783 | +0.00(+0.00%) |
Jun 15, 2012 | 6.030 | 6.120 | 5.960 | 5.990 | 554,227 | -0.05(-0.83%) |
Jun 14, 2012 | 6.070 | 6.180 | 5.990 | 6.040 | 407,564 | -0.01(-0.25%) |
Jun 13, 2012 | 6.030 | 6.150 | 5.970 | 6.055 | 472,417 | -0.00(-0.08%) |
Jun 12, 2012 | 6.040 | 6.110 | 5.950 | 6.060 | 393,744 | +0.06(+1.00%) |
Jun 11, 2012 | 6.150 | 6.180 | 5.990 | 6.000 | 499,789 | -0.15(-2.44%) |
Jun 08, 2012 | 6.240 | 6.240 | 6.110 | 6.150 | 675,448 | -0.11(-1.76%) |
Jun 07, 2012 | 6.500 | 6.610 | 6.250 | 6.260 | 405,332 | -0.14(-2.19%) |
Jun 06, 2012 | 6.320 | 6.500 | 6.320 | 6.400 | 334,088 | +0.09(+1.43%) |
Jun 05, 2012 | 6.160 | 6.320 | 6.090 | 6.310 | 454,241 | +0.07(+1.12%) |
Jun 04, 2012 | 6.180 | 6.245 | 6.020 | 6.240 | 467,760 | +0.07(+1.13%) |
Jun 01, 2012 | 5.810 | 6.250 | 5.810 | 6.170 | 818,187 | -0.10(-1.59%) |
May 31, 2012 | 6.010 | 6.330 | 5.860 | 6.270 | 838,317 | +0.26(+4.33%) |
May 30, 2012 | 6.120 | 6.220 | 5.940 | 6.010 | 336,386 | -0.21(-3.38%) |
May 29, 2012 | 6.230 | 6.320 | 6.085 | 6.220 | 318,138 | +0.04(+0.65%) |
May 25, 2012 | 6.070 | 6.240 | 6.060 | 6.180 | 295,924 | +0.13(+2.15%) |
May 24, 2012 | 6.210 | 6.240 | 5.960 | 6.050 | 385,944 | -0.16(-2.58%) |
May 23, 2012 | 5.980 | 6.240 | 5.930 | 6.210 | 371,257 | +0.03(+0.49%) |
May 22, 2012 | 6.220 | 6.330 | 6.130 | 6.180 | 478,312 | -0.02(-0.32%) |
May 21, 2012 | 5.970 | 6.250 | 5.940 | 6.200 | 376,182 | +0.25(+4.20%) |
May 18, 2012 | 6.140 | 6.230 | 5.850 | 5.950 | 653,856 | -0.19(-3.09%) |
May 17, 2012 | 6.360 | 6.440 | 6.130 | 6.140 | 548,242 | -0.22(-3.46%) |
May 16, 2012 | 6.290 | 6.440 | 6.250 | 6.360 | 458,250 | +0.06(+0.95%) |
May 15, 2012 | 6.390 | 6.479 | 6.270 | 6.300 | 480,652 | -0.11(-1.72%) |
May 14, 2012 | 6.320 | 6.500 | 6.310 | 6.410 | 302,339 | -0.03(-0.47%) |
May 11, 2012 | 6.540 | 6.670 | 6.380 | 6.440 | 527,741 | -0.18(-2.72%) |
May 10, 2012 | 6.620 | 6.760 | 6.580 | 6.620 | 683,959 | +0.04(+0.61%) |
May 09, 2012 | 7.060 | 7.120 | 6.380 | 6.580 | 2,026,239 | -0.56(-7.84%) |
May 08, 2012 | 7.170 | 7.300 | 6.950 | 7.140 | 527,822 | -0.12(-1.65%) |
May 07, 2012 | 7.010 | 7.280 | 6.950 | 7.260 | 428,957 | +0.19(+2.69%) |
May 04, 2012 | 7.080 | 7.180 | 6.930 | 7.070 | 794,261 | -0.03(-0.42%) |
May 03, 2012 | 7.450 | 7.450 | 7.040 | 7.100 | 1,258,715 | -0.39(-5.21%) |
May 02, 2012 | 7.490 | 7.530 | 7.260 | 7.490 | 459,649 | -0.05(-0.66%) |
May 01, 2012 | 7.680 | 7.770 | 7.540 | 7.540 | 532,442 | -0.16(-2.01%) |
Apr 30, 2012 | 7.840 | 7.900 | 7.680 | 7.695 | 675,879 | -0.13(-1.72%) |
Apr 27, 2012 | 7.750 | 7.850 | 7.630 | 7.830 | 458,843 | +0.09(+1.16%) |
Apr 26, 2012 | 7.910 | 7.950 | 7.620 | 7.740 | 956,694 | -0.17(-2.15%) |
Apr 25, 2012 | 8.000 | 8.070 | 7.820 | 7.910 | 924,990 | +0.01(+0.13%) |
Apr 24, 2012 | 7.520 | 7.990 | 7.450 | 7.900 | 895,733 | +0.37(+4.91%) |
Apr 23, 2012 | 7.520 | 7.580 | 7.300 | 7.530 | 603,044 | -0.16(-2.08%) |
Apr 20, 2012 | 7.870 | 7.890 | 7.620 | 7.690 | 769,315 | -0.06(-0.77%) |
Apr 19, 2012 | 7.890 | 8.050 | 7.660 | 7.750 | 1,277,580 | -0.10(-1.27%) |
Apr 18, 2012 | 7.260 | 7.930 | 7.260 | 7.850 | 2,183,768 | +0.52(+7.09%) |
Apr 17, 2012 | 7.310 | 7.460 | 7.200 | 7.330 | 519,879 | +0.13(+1.88%) |
Apr 16, 2012 | 7.350 | 7.480 | 6.990 | 7.195 | 891,025 | -0.15(-2.04%) |
Apr 13, 2012 | 7.170 | 7.350 | 7.010 | 7.345 | 734,226 | +0.11(+1.59%) |
Apr 12, 2012 | 6.890 | 7.270 | 6.890 | 7.230 | 765,629 | +0.41(+6.01%) |
Apr 11, 2012 | 6.660 | 6.840 | 6.581 | 6.820 | 395,112 | +0.26(+3.96%) |
Apr 10, 2012 | 6.860 | 6.900 | 6.510 | 6.560 | 803,574 | -0.33(-4.79%) |
Apr 09, 2012 | 6.980 | 7.000 | 6.870 | 6.890 | 416,010 | -0.27(-3.77%) |
Apr 05, 2012 | 7.110 | 7.240 | 7.010 | 7.160 | 350,123 | +0.03(+0.42%) |
Apr 04, 2012 | 7.270 | 7.300 | 7.000 | 7.130 | 880,899 | -0.07(-0.97%) |
Apr 03, 2012 | 7.220 | 7.280 | 7.100 | 7.200 | 376,132 | -0.03(-0.41%) |