Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.815 | 7.964 | 7.805 | 7.946 | 113,541 | +0.14(+1.83%) |
Apr 29, 2013 | 7.592 | 7.828 | 7.592 | 7.803 | 172,567 | +0.24(+3.20%) |
Apr 26, 2013 | 7.610 | 7.629 | 7.542 | 7.561 | 152,030 | -0.07(-0.90%) |
Apr 25, 2013 | 7.573 | 7.747 | 7.573 | 7.629 | 342,220 | +0.06(+0.74%) |
Apr 24, 2013 | 7.523 | 7.617 | 7.480 | 7.573 | 150,466 | +0.07(+0.99%) |
Apr 23, 2013 | 7.412 | 7.505 | 7.412 | 7.499 | 169,791 | +0.09(+1.26%) |
Apr 22, 2013 | 7.443 | 7.455 | 7.399 | 7.406 | 98,408 | -0.03(-0.42%) |
Apr 19, 2013 | 7.430 | 7.492 | 7.399 | 7.437 | 226,197 | +0.02(+0.34%) |
Apr 18, 2013 | 7.461 | 7.499 | 7.406 | 7.412 | 317,569 | -0.03(-0.42%) |
Apr 17, 2013 | 7.542 | 7.561 | 7.424 | 7.443 | 365,208 | -0.11(-1.48%) |
Apr 16, 2013 | 7.573 | 7.691 | 7.474 | 7.555 | 163,267 | +0.04(+0.58%) |
Apr 15, 2013 | 7.803 | 7.809 | 7.418 | 7.511 | 542,814 | -0.37(-4.65%) |
Apr 12, 2013 | 7.815 | 7.884 | 7.710 | 7.877 | 426,701 | +0.00(+0.00%) |
Apr 11, 2013 | 7.902 | 7.902 | 7.803 | 7.877 | 168,836 | -0.01(-0.08%) |
Apr 10, 2013 | 7.884 | 7.918 | 7.809 | 7.884 | 434,869 | +0.01(+0.08%) |
Apr 09, 2013 | 7.908 | 7.915 | 7.852 | 7.877 | 126,579 | +0.00(+0.00%) |
Apr 08, 2013 | 7.744 | 7.890 | 7.673 | 7.877 | 136,766 | +0.14(+1.76%) |
Apr 05, 2013 | 7.635 | 7.785 | 7.573 | 7.741 | 122,969 | +0.02(+0.24%) |
Apr 04, 2013 | 7.635 | 7.778 | 7.635 | 7.722 | 149,841 | +0.07(+0.89%) |
Apr 03, 2013 | 7.821 | 7.828 | 7.555 | 7.654 | 239,967 | -0.18(-2.30%) |
Apr 02, 2013 | 7.983 | 7.983 | 7.828 | 7.834 | 310,197 | -0.10(-1.25%) |
Apr 01, 2013 | 7.970 | 7.995 | 7.791 | 7.933 | 214,223 | -0.05(-0.62%) |
Mar 28, 2013 | 8.045 | 8.057 | 7.859 | 7.983 | 289,485 | -0.03(-0.39%) |
Mar 27, 2013 | 7.877 | 8.070 | 7.852 | 8.014 | 646,573 | +0.10(+1.25%) |
Mar 26, 2013 | 7.915 | 7.977 | 7.852 | 7.915 | 153,812 | +0.03(+0.39%) |
Mar 25, 2013 | 7.933 | 7.989 | 7.840 | 7.884 | 1,142,349 | -0.01(-0.08%) |
Mar 22, 2013 | 7.921 | 7.964 | 7.859 | 7.890 | 141,333 | +0.01(+0.08%) |
Mar 21, 2013 | 7.915 | 7.989 | 7.859 | 7.884 | 99,919 | -0.01(-0.16%) |
Mar 20, 2013 | 7.871 | 7.915 | 7.797 | 7.896 | 166,456 | +0.07(+0.87%) |
Mar 19, 2013 | 7.834 | 7.865 | 7.766 | 7.828 | 142,524 | -0.02(-0.24%) |
Mar 18, 2013 | 7.840 | 7.908 | 7.785 | 7.846 | 134,746 | -0.09(-1.17%) |
Mar 15, 2013 | 7.884 | 8.039 | 7.884 | 7.939 | 241,438 | +0.03(+0.39%) |
Mar 14, 2013 | 7.884 | 7.921 | 7.772 | 7.908 | 170,827 | +0.07(+0.95%) |
Mar 13, 2013 | 7.927 | 7.946 | 7.759 | 7.834 | 95,191 | -0.07(-0.86%) |
Mar 12, 2013 | 8.033 | 8.033 | 7.784 | 7.902 | 160,230 | -0.10(-1.24%) |
Mar 11, 2013 | 7.884 | 8.020 | 7.735 | 8.001 | 194,364 | +0.09(+1.18%) |
Mar 08, 2013 | 8.020 | 8.070 | 7.890 | 7.908 | 157,918 | -0.06(-0.70%) |
Mar 07, 2013 | 7.852 | 8.014 | 7.815 | 7.964 | 198,909 | +0.08(+1.02%) |
Mar 06, 2013 | 7.927 | 7.958 | 7.834 | 7.884 | 181,561 | -0.03(-0.39%) |
Mar 05, 2013 | 7.871 | 8.039 | 7.866 | 7.915 | 230,683 | +0.06(+0.79%) |
Mar 04, 2013 | 7.865 | 7.902 | 7.685 | 7.852 | 161,295 | -0.04(-0.47%) |
Mar 01, 2013 | 7.890 | 7.908 | 7.809 | 7.890 | 191,354 | -0.06(-0.78%) |
Feb 28, 2013 | 8.008 | 8.070 | 7.865 | 7.952 | 214,150 | -0.06(-0.70%) |
Feb 27, 2013 | 8.001 | 8.330 | 7.852 | 8.008 | 473,598 | +0.03(+0.39%) |
Feb 26, 2013 | 7.946 | 8.076 | 7.890 | 7.977 | 272,280 | -0.01(-0.08%) |
Feb 22, 2013 | 8.033 | 8.057 | 7.821 | 7.983 | 249,636 | +0.02(+0.23%) |
Feb 21, 2013 | 7.952 | 8.076 | 7.852 | 7.964 | 256,014 | -0.03(-0.39%) |
Feb 20, 2013 | 8.138 | 8.159 | 7.983 | 7.995 | 291,122 | -0.13(-1.60%) |
Feb 19, 2013 | 8.188 | 8.206 | 8.057 | 8.126 | 318,028 | -0.08(-0.98%) |
Feb 15, 2013 | 8.256 | 8.318 | 8.163 | 8.206 | 264,873 | -0.05(-0.60%) |
Feb 14, 2013 | 8.150 | 8.349 | 8.045 | 8.256 | 290,104 | +0.12(+1.53%) |
Feb 13, 2013 | 8.144 | 8.194 | 8.014 | 8.132 | 1,002,381 | +0.02(+0.31%) |
Feb 12, 2013 | 8.039 | 8.213 | 8.039 | 8.107 | 295,653 | +0.15(+1.87%) |
Feb 11, 2013 | 8.008 | 8.070 | 7.927 | 7.958 | 203,716 | +0.08(+1.02%) |
Feb 08, 2013 | 7.790 | 8.088 | 7.772 | 7.877 | 223,760 | +0.11(+1.36%) |
Feb 07, 2013 | 7.759 | 7.797 | 7.679 | 7.772 | 72,393 | +0.01(+0.08%) |
Feb 06, 2013 | 7.697 | 7.784 | 7.663 | 7.766 | 145,917 | -0.06(-0.79%) |
Feb 04, 2013 | 8.039 | 8.070 | 7.772 | 7.828 | 222,121 | -0.30(-3.74%) |
Feb 01, 2013 | 7.939 | 8.225 | 7.915 | 8.132 | 166,825 | +0.24(+2.99%) |
Jan 31, 2013 | 7.958 | 7.983 | 7.809 | 7.896 | 133,756 | -0.08(-1.01%) |
Jan 30, 2013 | 8.088 | 8.126 | 7.952 | 7.977 | 146,503 | -0.11(-1.31%) |
Jan 29, 2013 | 8.095 | 8.144 | 8.019 | 8.082 | 239,497 | +0.02(+0.23%) |
Jan 28, 2013 | 7.821 | 8.175 | 7.782 | 8.064 | 491,768 | +0.26(+3.34%) |
Jan 25, 2013 | 7.821 | 7.846 | 7.753 | 7.803 | 532,570 | +0.01(+0.16%) |
Jan 24, 2013 | 7.759 | 7.815 | 7.704 | 7.790 | 305,119 | +0.08(+1.05%) |
Jan 23, 2013 | 7.790 | 7.802 | 7.697 | 7.710 | 145,699 | -0.06(-0.80%) |
Jan 22, 2013 | 7.753 | 7.821 | 7.697 | 7.772 | 197,449 | +0.01(+0.16%) |
Jan 18, 2013 | 7.784 | 7.828 | 7.697 | 7.759 | 224,586 | -0.01(-0.08%) |
Jan 17, 2013 | 7.821 | 7.821 | 7.741 | 7.766 | 161,925 | -0.02(-0.24%) |
Jan 16, 2013 | 7.672 | 7.821 | 7.660 | 7.784 | 143,579 | +0.11(+1.37%) |
Jan 15, 2013 | 7.604 | 7.766 | 7.542 | 7.679 | 248,265 | +0.07(+0.98%) |
Jan 14, 2013 | 7.517 | 7.759 | 7.517 | 7.604 | 251,507 | +0.09(+1.24%) |
Jan 11, 2013 | 7.778 | 7.790 | 7.486 | 7.511 | 313,137 | -0.24(-3.12%) |
Jan 10, 2013 | 7.790 | 7.852 | 7.735 | 7.753 | 128,468 | +0.01(+0.16%) |
Jan 09, 2013 | 7.815 | 7.852 | 7.685 | 7.741 | 192,518 | -0.06(-0.72%) |
Jan 08, 2013 | 7.821 | 7.852 | 7.717 | 7.797 | 254,231 | -0.02(-0.24%) |
Jan 07, 2013 | 7.809 | 7.876 | 7.704 | 7.815 | 307,528 | +0.01(+0.08%) |
Jan 04, 2013 | 7.722 | 7.865 | 7.704 | 7.809 | 364,274 | +0.11(+1.37%) |
Jan 03, 2013 | 7.852 | 7.859 | 7.610 | 7.704 | 1,036,403 | -0.14(-1.82%) |
Jan 02, 2013 | 7.852 | 7.927 | 7.716 | 7.846 | 702,835 | +0.13(+1.69%) |
Dec 31, 2012 | 7.623 | 7.728 | 7.548 | 7.716 | 538,930 | +0.20(+2.64%) |
Dec 28, 2012 | 7.517 | 7.691 | 7.455 | 7.517 | 738,410 | +0.22(+3.06%) |
Dec 27, 2012 | 7.461 | 7.461 | 7.139 | 7.294 | 263,652 | -0.17(-2.33%) |
Dec 26, 2012 | 7.461 | 7.548 | 7.437 | 7.468 | 145,018 | +0.02(+0.25%) |
Dec 24, 2012 | 7.331 | 7.449 | 7.275 | 7.449 | 128,725 | +0.17(+2.39%) |
Dec 21, 2012 | 7.294 | 7.461 | 7.139 | 7.275 | 449,393 | -0.11(-1.43%) |
Dec 20, 2012 | 7.219 | 7.437 | 7.193 | 7.381 | 313,918 | +0.14(+1.97%) |
Dec 19, 2012 | 7.455 | 7.461 | 7.182 | 7.238 | 141,582 | -0.17(-2.35%) |
Dec 18, 2012 | 7.263 | 7.412 | 7.132 | 7.412 | 165,854 | +0.17(+2.31%) |
Dec 17, 2012 | 7.188 | 7.325 | 7.083 | 7.244 | 193,612 | +0.03(+0.43%) |
Dec 14, 2012 | 7.219 | 7.263 | 7.077 | 7.213 | 107,785 | -0.04(-0.60%) |
Dec 13, 2012 | 7.480 | 7.480 | 7.114 | 7.257 | 139,423 | -0.22(-2.91%) |
Dec 12, 2012 | 7.530 | 7.536 | 7.369 | 7.474 | 115,395 | -0.01(-0.08%) |
Dec 11, 2012 | 7.586 | 7.586 | 7.325 | 7.480 | 176,103 | +0.00(+0.00%) |
Dec 10, 2012 | 7.505 | 7.505 | 7.413 | 7.480 | 139,416 | +0.01(+0.08%) |
Dec 07, 2012 | 7.579 | 7.622 | 7.406 | 7.474 | 76,480 | -0.06(-0.82%) |
Dec 06, 2012 | 7.604 | 7.691 | 7.449 | 7.536 | 175,979 | +0.01(+0.08%) |
Dec 05, 2012 | 7.691 | 7.710 | 7.486 | 7.530 | 162,150 | -0.07(-0.90%) |
Dec 04, 2012 | 7.641 | 7.641 | 7.511 | 7.598 | 78,993 | -0.03(-0.41%) |
Nov 30, 2012 | 7.685 | 7.685 | 7.567 | 7.629 | 111,378 | -0.02(-0.24%) |
Nov 29, 2012 | 7.697 | 7.753 | 7.542 | 7.648 | 139,135 | -0.02(-0.24%) |
Nov 28, 2012 | 7.623 | 7.679 | 7.461 | 7.666 | 185,673 | +0.06(+0.73%) |
Nov 27, 2012 | 7.790 | 7.815 | 7.486 | 7.610 | 157,984 | -0.17(-2.23%) |
Nov 26, 2012 | 7.555 | 7.852 | 7.555 | 7.784 | 373,847 | +0.21(+2.79%) |
Nov 23, 2012 | 7.505 | 7.573 | 7.449 | 7.573 | 77,404 | +0.19(+2.52%) |
Nov 21, 2012 | 6.915 | 7.393 | 6.915 | 7.387 | 267,246 | +0.54(+7.89%) |
Nov 20, 2012 | 6.748 | 6.890 | 6.748 | 6.847 | 117,288 | +0.06(+0.91%) |
Nov 19, 2012 | 6.642 | 6.834 | 6.642 | 6.785 | 157,134 | +0.23(+3.50%) |
Nov 16, 2012 | 6.512 | 6.592 | 6.425 | 6.555 | 214,223 | +0.01(+0.09%) |
Nov 15, 2012 | 6.642 | 6.685 | 6.470 | 6.549 | 206,092 | -0.11(-1.59%) |
Nov 14, 2012 | 6.872 | 6.877 | 6.623 | 6.654 | 153,390 | -0.19(-2.81%) |
Nov 13, 2012 | 6.847 | 6.971 | 6.785 | 6.847 | 159,399 | +0.02(+0.27%) |
Nov 12, 2012 | 6.859 | 6.902 | 6.617 | 6.828 | 163,286 | +0.02(+0.27%) |
Nov 09, 2012 | 6.760 | 6.884 | 6.735 | 6.810 | 145,359 | +0.02(+0.27%) |
Nov 08, 2012 | 6.903 | 6.921 | 6.704 | 6.791 | 171,002 | -0.13(-1.88%) |
Nov 07, 2012 | 7.089 | 7.101 | 6.772 | 6.921 | 485,374 | -0.23(-3.21%) |
Nov 06, 2012 | 7.139 | 7.207 | 7.058 | 7.151 | 76,678 | +0.11(+1.59%) |
Nov 05, 2012 | 6.903 | 7.120 | 6.834 | 7.039 | 89,996 | +0.19(+2.81%) |
Nov 02, 2012 | 7.250 | 7.262 | 6.834 | 6.847 | 158,674 | -0.39(-5.40%) |
Nov 01, 2012 | 7.219 | 7.350 | 7.089 | 7.238 | 202,758 | +0.07(+1.04%) |
Oct 31, 2012 | 7.052 | 7.163 | 7.014 | 7.163 | 79,602 | +0.08(+1.14%) |
Oct 26, 2012 | 7.108 | 7.083 | 7.083 | 7.083 | 152,557 | -0.02(-0.35%) |
Oct 25, 2012 | 7.008 | 7.114 | 7.002 | 7.108 | 77,425 | +0.11(+1.51%) |
Oct 24, 2012 | 7.095 | 7.114 | 7.002 | 7.002 | 102,174 | -0.09(-1.23%) |
Oct 23, 2012 | 7.139 | 7.194 | 7.008 | 7.089 | 201,467 | -0.24(-3.22%) |
Oct 19, 2012 | 7.530 | 7.573 | 7.226 | 7.325 | 292,167 | -0.22(-2.96%) |
Oct 18, 2012 | 7.604 | 7.629 | 7.542 | 7.548 | 64,960 | -0.04(-0.49%) |
Oct 17, 2012 | 7.555 | 7.592 | 7.462 | 7.586 | 100,823 | +0.04(+0.49%) |
Oct 16, 2012 | 7.598 | 7.604 | 7.480 | 7.548 | 91,154 | -0.02(-0.33%) |
Oct 15, 2012 | 7.567 | 7.579 | 7.461 | 7.573 | 120,054 | +0.06(+0.74%) |
Oct 12, 2012 | 7.542 | 7.598 | 7.468 | 7.517 | 117,132 | -0.02(-0.33%) |
Oct 11, 2012 | 7.561 | 7.561 | 7.437 | 7.542 | 138,242 | +0.04(+0.50%) |
Oct 10, 2012 | 7.505 | 7.555 | 7.418 | 7.505 | 172,692 | +0.02(+0.25%) |
Oct 09, 2012 | 7.573 | 7.623 | 7.443 | 7.486 | 188,647 | -0.06(-0.74%) |
Oct 08, 2012 | 7.449 | 7.561 | 7.399 | 7.542 | 178,782 | +0.01(+0.08%) |
Oct 05, 2012 | 7.437 | 7.573 | 7.424 | 7.536 | 347,678 | +0.10(+1.34%) |
Oct 04, 2012 | 7.375 | 7.437 | 7.350 | 7.437 | 203,605 | +0.10(+1.35%) |
Oct 03, 2012 | 7.350 | 7.375 | 7.337 | 7.337 | 138,772 | -0.01(-0.17%) |
Oct 02, 2012 | 7.362 | 7.375 | 7.257 | 7.350 | 176,747 | +0.02(+0.25%) |
Oct 01, 2012 | 7.244 | 7.375 | 7.194 | 7.331 | 228,712 | +0.14(+1.99%) |
Sep 28, 2012 | 7.157 | 7.325 | 7.114 | 7.188 | 228,422 | +0.01(+0.17%) |
Sep 27, 2012 | 7.207 | 7.238 | 7.064 | 7.176 | 233,475 | -0.02(-0.26%) |
Sep 26, 2012 | 7.157 | 7.207 | 7.077 | 7.194 | 178,845 | +0.05(+0.70%) |
Sep 25, 2012 | 7.300 | 7.375 | 7.132 | 7.145 | 360,707 | -0.09(-1.20%) |
Sep 24, 2012 | 7.114 | 7.238 | 7.070 | 7.232 | 218,292 | +0.16(+2.19%) |
Sep 21, 2012 | 7.120 | 7.194 | 7.039 | 7.077 | 338,640 | +0.13(+1.88%) |
Sep 20, 2012 | 6.990 | 7.027 | 6.921 | 6.946 | 125,277 | -0.10(-1.41%) |
Sep 19, 2012 | 7.046 | 7.171 | 6.955 | 7.046 | 195,236 | -0.02(-0.35%) |
Sep 18, 2012 | 7.058 | 7.126 | 7.027 | 7.070 | 139,979 | +0.02(+0.26%) |
Sep 17, 2012 | 7.070 | 7.163 | 7.039 | 7.052 | 134,402 | -0.03(-0.44%) |
Sep 14, 2012 | 6.909 | 7.139 | 6.872 | 7.083 | 208,992 | +0.21(+3.07%) |
Sep 13, 2012 | 6.847 | 6.934 | 6.710 | 6.872 | 277,367 | +0.04(+0.64%) |
Sep 12, 2012 | 6.698 | 6.828 | 6.636 | 6.828 | 239,167 | +0.13(+1.95%) |
Sep 11, 2012 | 6.636 | 6.704 | 6.623 | 6.698 | 157,516 | +0.07(+1.12%) |
Sep 10, 2012 | 6.710 | 6.748 | 6.605 | 6.623 | 104,575 | -0.08(-1.20%) |
Sep 07, 2012 | 6.766 | 6.797 | 6.580 | 6.704 | 404,256 | -0.06(-0.92%) |
Sep 06, 2012 | 6.772 | 6.849 | 6.705 | 6.766 | 208,304 | +0.00(+0.00%) |
Sep 05, 2012 | 6.946 | 6.946 | 6.766 | 6.766 | 248,504 | -0.17(-2.50%) |
Sep 04, 2012 | 6.878 | 7.033 | 6.828 | 6.940 | 175,346 | +0.04(+0.54%) |
Aug 31, 2012 | 7.039 | 7.039 | 6.865 | 6.903 | 90,540 | -0.07(-0.98%) |
Aug 30, 2012 | 6.990 | 7.014 | 6.853 | 6.971 | 264,154 | -0.04(-0.62%) |
Aug 29, 2012 | 6.983 | 7.033 | 6.890 | 7.014 | 237,425 | +0.06(+0.80%) |
Aug 27, 2012 | 6.754 | 6.983 | 6.704 | 6.959 | 565,994 | +0.22(+3.32%) |
Aug 24, 2012 | 6.636 | 6.754 | 6.608 | 6.735 | 149,277 | +0.09(+1.31%) |
Aug 23, 2012 | 6.636 | 6.685 | 6.586 | 6.648 | 125,553 | +0.01(+0.09%) |
Aug 22, 2012 | 6.648 | 6.661 | 6.524 | 6.642 | 212,607 | +0.00(+0.00%) |
Aug 21, 2012 | 6.536 | 6.704 | 6.456 | 6.642 | 348,166 | +0.10(+1.52%) |
Aug 20, 2012 | 6.456 | 6.561 | 6.363 | 6.543 | 299,985 | +0.20(+3.13%) |
Aug 17, 2012 | 6.319 | 6.375 | 6.239 | 6.344 | 123,405 | +0.02(+0.29%) |
Aug 16, 2012 | 6.195 | 6.356 | 6.195 | 6.325 | 132,879 | +0.12(+1.90%) |
Aug 15, 2012 | 6.071 | 6.232 | 6.052 | 6.207 | 143,656 | +0.14(+2.25%) |
Aug 14, 2012 | 6.114 | 6.207 | 6.052 | 6.071 | 180,062 | +0.01(+0.10%) |
Aug 13, 2012 | 6.052 | 6.101 | 6.034 | 6.065 | 269,077 | +0.01(+0.10%) |
Aug 10, 2012 | 6.071 | 6.121 | 6.034 | 6.059 | 58,530 | -0.01(-0.20%) |
Aug 09, 2012 | 6.040 | 6.152 | 5.953 | 6.071 | 206,861 | +0.01(+0.20%) |
Aug 08, 2012 | 5.990 | 6.077 | 5.965 | 6.059 | 159,463 | +0.01(+0.10%) |
Aug 07, 2012 | 6.096 | 6.108 | 5.955 | 6.052 | 181,752 | +0.01(+0.10%) |
Aug 06, 2012 | 5.984 | 6.099 | 5.984 | 6.046 | 144,989 | +0.07(+1.25%) |
Aug 03, 2012 | 6.003 | 6.133 | 5.872 | 5.972 | 225,353 | +0.05(+0.84%) |
Aug 02, 2012 | 5.941 | 6.164 | 5.897 | 5.922 | 215,408 | -0.02(-0.31%) |
Aug 01, 2012 | 6.195 | 6.195 | 5.941 | 5.941 | 264,905 | -0.21(-3.43%) |
Jul 31, 2012 | 6.096 | 6.201 | 6.027 | 6.152 | 344,003 | +0.06(+0.92%) |
Jul 30, 2012 | 6.096 | 6.226 | 6.009 | 6.096 | 180,763 | +0.00(+0.00%) |
Jul 27, 2012 | 6.052 | 6.152 | 5.996 | 6.096 | 160,760 | +0.07(+1.13%) |
Jul 26, 2012 | 6.207 | 6.288 | 5.941 | 6.027 | 132,650 | -0.11(-1.72%) |
Jul 25, 2012 | 6.121 | 6.207 | 6.059 | 6.133 | 124,708 | +0.04(+0.71%) |
Jul 24, 2012 | 6.114 | 6.239 | 6.027 | 6.090 | 160,852 | +0.00(+0.00%) |
Jul 23, 2012 | 6.027 | 6.176 | 5.984 | 6.090 | 115,610 | -0.06(-1.01%) |
Jul 20, 2012 | 6.139 | 6.244 | 6.108 | 6.152 | 96,228 | -0.06(-0.90%) |
Jul 19, 2012 | 6.232 | 6.294 | 6.176 | 6.207 | 90,872 | -0.02(-0.30%) |
Jul 18, 2012 | 6.332 | 6.350 | 6.207 | 6.226 | 146,131 | -0.13(-2.05%) |
Jul 17, 2012 | 6.363 | 6.419 | 6.319 | 6.356 | 204,053 | +0.05(+0.79%) |
Jul 16, 2012 | 6.325 | 6.363 | 6.263 | 6.307 | 164,850 | -0.03(-0.49%) |
Jul 13, 2012 | 6.083 | 6.356 | 6.077 | 6.338 | 178,948 | +0.27(+4.50%) |
Jul 12, 2012 | 6.009 | 6.083 | 5.891 | 6.065 | 110,153 | +0.00(+0.00%) |
Jul 11, 2012 | 6.108 | 6.121 | 5.984 | 6.065 | 154,619 | -0.02(-0.41%) |
Jul 10, 2012 | 6.301 | 6.425 | 6.083 | 6.090 | 292,058 | -0.15(-2.39%) |
Jul 09, 2012 | 6.375 | 6.375 | 6.207 | 6.239 | 104,175 | -0.14(-2.24%) |
Jul 06, 2012 | 6.301 | 6.400 | 6.276 | 6.381 | 165,498 | -0.02(-0.29%) |
Jul 05, 2012 | 6.263 | 6.419 | 6.263 | 6.400 | 93,267 | +0.11(+1.68%) |
Jul 03, 2012 | 6.344 | 6.381 | 6.176 | 6.294 | 133,764 | -0.06(-0.88%) |
Jul 02, 2012 | 6.319 | 6.412 | 6.301 | 6.350 | 220,486 | +0.05(+0.79%) |
Jun 29, 2012 | 6.170 | 6.332 | 6.090 | 6.301 | 308,647 | +0.24(+3.89%) |
Jun 28, 2012 | 6.164 | 6.207 | 6.027 | 6.065 | 305,421 | -0.16(-2.59%) |
Jun 27, 2012 | 6.083 | 6.363 | 6.083 | 6.226 | 207,937 | +0.14(+2.24%) |
Jun 26, 2012 | 6.121 | 6.263 | 6.083 | 6.090 | 319,544 | -0.03(-0.51%) |
Jun 25, 2012 | 6.096 | 6.325 | 5.872 | 6.121 | 405,174 | -0.20(-3.24%) |
Jun 22, 2012 | 6.400 | 6.505 | 6.204 | 6.325 | 4,786,720 | -0.07(-1.07%) |
Jun 21, 2012 | 6.474 | 6.530 | 6.356 | 6.394 | 715,633 | -0.10(-1.53%) |
Jun 20, 2012 | 6.456 | 6.580 | 6.350 | 6.493 | 215,204 | +0.00(+0.00%) |
Jun 19, 2012 | 6.288 | 6.512 | 6.257 | 6.493 | 220,377 | +0.22(+3.46%) |
Jun 18, 2012 | 6.276 | 6.419 | 6.245 | 6.276 | 235,776 | -0.04(-0.59%) |
Jun 15, 2012 | 6.450 | 6.487 | 6.195 | 6.313 | 185,427 | -0.11(-1.74%) |
Jun 14, 2012 | 6.114 | 6.443 | 5.996 | 6.425 | 296,428 | +0.28(+4.55%) |
Jun 13, 2012 | 5.984 | 6.189 | 5.978 | 6.145 | 147,441 | +0.17(+2.80%) |
Jun 12, 2012 | 5.773 | 6.040 | 5.773 | 5.978 | 118,501 | +0.24(+4.22%) |
Jun 11, 2012 | 6.003 | 6.220 | 5.730 | 5.736 | 302,564 | -0.11(-1.91%) |
Jun 08, 2012 | 5.711 | 5.866 | 5.661 | 5.847 | 186,621 | +0.16(+2.73%) |
Jun 07, 2012 | 5.655 | 5.835 | 5.556 | 5.692 | 278,339 | +0.11(+1.89%) |
Jun 06, 2012 | 5.599 | 5.618 | 5.531 | 5.587 | 350,308 | +0.03(+0.56%) |
Jun 05, 2012 | 5.525 | 5.730 | 5.525 | 5.556 | 151,387 | -0.02(-0.44%) |
Jun 04, 2012 | 5.574 | 5.636 | 5.525 | 5.581 | 130,880 | -0.01(-0.22%) |
Jun 01, 2012 | 5.649 | 5.773 | 5.556 | 5.593 | 385,535 | -0.15(-2.59%) |
May 31, 2012 | 5.878 | 5.903 | 5.605 | 5.742 | 268,641 | -0.13(-2.22%) |
May 30, 2012 | 5.748 | 5.910 | 5.711 | 5.872 | 346,775 | +0.02(+0.32%) |
May 29, 2012 | 5.736 | 5.869 | 5.717 | 5.854 | 414,614 | +0.16(+2.72%) |
May 25, 2012 | 5.680 | 5.736 | 5.537 | 5.698 | 368,678 | +0.03(+0.55%) |
May 24, 2012 | 5.686 | 5.761 | 5.602 | 5.667 | 164,704 | -0.04(-0.76%) |
May 23, 2012 | 5.841 | 5.841 | 5.438 | 5.711 | 523,450 | -0.17(-2.85%) |
May 22, 2012 | 6.027 | 6.189 | 5.866 | 5.878 | 439,455 | -0.13(-2.17%) |
May 21, 2012 | 6.207 | 6.294 | 5.990 | 6.009 | 407,794 | -0.13(-2.12%) |
May 18, 2012 | 6.456 | 6.630 | 6.114 | 6.139 | 521,558 | -0.40(-6.17%) |
May 17, 2012 | 6.822 | 6.841 | 6.476 | 6.543 | 748,427 | -0.30(-4.36%) |
May 16, 2012 | 7.021 | 7.064 | 6.766 | 6.841 | 395,964 | -0.14(-2.04%) |
May 15, 2012 | 7.219 | 7.294 | 6.983 | 6.983 | 376,654 | -0.22(-3.02%) |
May 14, 2012 | 7.232 | 7.293 | 7.201 | 7.201 | 128,939 | -0.07(-1.02%) |
May 11, 2012 | 7.269 | 7.430 | 7.213 | 7.275 | 402,452 | -0.06(-0.85%) |
May 10, 2012 | 7.393 | 7.406 | 7.263 | 7.337 | 485,179 | +0.04(+0.51%) |
May 09, 2012 | 7.449 | 7.542 | 7.294 | 7.300 | 931,657 | -0.14(-1.92%) |
May 08, 2012 | 7.393 | 7.542 | 7.387 | 7.443 | 498,160 | +0.06(+0.76%) |
May 07, 2012 | 7.213 | 7.455 | 7.207 | 7.387 | 245,801 | +0.15(+2.06%) |
May 04, 2012 | 7.207 | 7.387 | 7.201 | 7.238 | 351,729 | -0.03(-0.43%) |
May 03, 2012 | 7.288 | 7.381 | 7.213 | 7.269 | 386,429 | -0.04(-0.51%) |
May 02, 2012 | 7.257 | 7.406 | 7.232 | 7.306 | 133,830 | -0.02(-0.25%) |