Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.982 | 9.013 | 8.932 | 8.985 | 3,998,792 | -0.02(-0.25%) |
Mar 27, 2013 | 8.946 | 9.044 | 8.888 | 9.008 | 3,484,404 | -0.04(-0.40%) |
Mar 26, 2013 | 8.982 | 9.052 | 8.966 | 9.044 | 2,698,865 | +0.10(+1.15%) |
Mar 25, 2013 | 9.024 | 9.099 | 8.910 | 8.941 | 3,043,644 | -0.06(-0.68%) |
Mar 22, 2013 | 8.955 | 9.024 | 8.902 | 9.002 | 2,693,574 | +0.09(+1.00%) |
Mar 21, 2013 | 8.863 | 9.010 | 8.857 | 8.913 | 4,322,330 | +0.03(+0.31%) |
Mar 20, 2013 | 8.918 | 8.963 | 8.864 | 8.885 | 5,008,297 | -0.01(-0.16%) |
Mar 19, 2013 | 8.996 | 9.014 | 8.743 | 8.899 | 5,592,316 | -0.09(-0.99%) |
Mar 18, 2013 | 8.949 | 9.033 | 8.902 | 8.988 | 2,674,956 | -0.07(-0.80%) |
Mar 15, 2013 | 9.116 | 9.149 | 9.021 | 9.060 | 6,395,664 | -0.01(-0.09%) |
Mar 14, 2013 | 8.957 | 9.119 | 8.950 | 9.069 | 3,042,480 | +0.13(+1.49%) |
Mar 13, 2013 | 8.932 | 8.996 | 8.877 | 8.935 | 3,446,181 | +0.01(+0.06%) |
Mar 12, 2013 | 8.916 | 8.969 | 8.900 | 8.930 | 3,390,106 | -0.02(-0.25%) |
Mar 11, 2013 | 8.869 | 8.974 | 8.845 | 8.952 | 2,457,921 | +0.08(+0.89%) |
Mar 08, 2013 | 8.930 | 8.963 | 8.856 | 8.873 | 4,141,452 | +0.01(+0.08%) |
Mar 07, 2013 | 8.949 | 8.971 | 8.858 | 8.866 | 5,168,263 | -0.06(-0.71%) |
Mar 06, 2013 | 8.991 | 9.085 | 8.912 | 8.930 | 5,153,223 | -0.06(-0.68%) |
Mar 05, 2013 | 8.888 | 9.096 | 8.888 | 8.991 | 6,926,258 | +0.12(+1.31%) |
Mar 04, 2013 | 8.711 | 8.880 | 8.675 | 8.874 | 5,877,296 | +0.12(+1.42%) |
Mar 01, 2013 | 8.755 | 8.783 | 8.639 | 8.750 | 5,821,540 | -0.02(-0.25%) |
Feb 28, 2013 | 8.788 | 8.838 | 8.762 | 8.772 | 4,202,125 | -0.04(-0.41%) |
Feb 27, 2013 | 8.658 | 8.833 | 8.658 | 8.808 | 3,669,788 | +0.09(+1.08%) |
Feb 26, 2013 | 8.628 | 8.791 | 8.604 | 8.714 | 6,669,481 | +0.17(+2.01%) |
Feb 25, 2013 | 8.733 | 8.805 | 8.539 | 8.542 | 4,256,697 | -0.15(-1.69%) |
Feb 22, 2013 | 8.600 | 8.711 | 8.597 | 8.689 | 6,280,051 | +0.11(+1.23%) |
Feb 21, 2013 | 8.597 | 8.655 | 8.520 | 8.583 | 3,889,837 | -0.02(-0.23%) |
Feb 20, 2013 | 8.694 | 8.732 | 8.586 | 8.603 | 5,129,402 | -0.12(-1.40%) |
Feb 19, 2013 | 8.655 | 8.745 | 8.628 | 8.725 | 4,637,919 | +0.12(+1.35%) |
Feb 15, 2013 | 8.467 | 8.811 | 8.456 | 8.608 | 9,981,642 | +0.13(+1.54%) |
Feb 14, 2013 | 8.730 | 8.730 | 8.425 | 8.478 | 20,403,472 | -0.29(-3.32%) |
Feb 13, 2013 | 8.434 | 8.783 | 8.434 | 8.769 | 11,588,273 | +0.30(+3.60%) |
Feb 12, 2013 | 8.680 | 8.769 | 8.292 | 8.464 | 12,217,310 | +0.05(+0.56%) |
Feb 11, 2013 | 8.171 | 8.908 | 8.123 | 8.417 | 24,209,182 | +0.25(+3.09%) |
Feb 08, 2013 | 8.146 | 8.171 | 8.074 | 8.165 | 3,117,558 | +0.06(+0.72%) |
Feb 07, 2013 | 8.026 | 8.115 | 7.988 | 8.107 | 3,402,234 | +0.07(+0.90%) |
Feb 06, 2013 | 7.935 | 8.043 | 7.896 | 8.035 | 3,677,880 | +0.18(+2.26%) |
Feb 04, 2013 | 7.916 | 7.927 | 7.790 | 7.857 | 4,023,518 | -0.08(-0.98%) |
Feb 01, 2013 | 7.930 | 8.051 | 7.871 | 7.935 | 6,589,676 | +0.09(+1.13%) |
Jan 31, 2013 | 7.697 | 7.893 | 7.591 | 7.846 | 7,840,115 | +0.10(+1.25%) |
Jan 30, 2013 | 7.711 | 7.758 | 7.694 | 7.749 | 3,543,658 | +0.02(+0.25%) |
Jan 29, 2013 | 7.677 | 7.755 | 7.669 | 7.730 | 4,421,881 | +0.03(+0.43%) |
Jan 28, 2013 | 7.655 | 7.733 | 7.628 | 7.697 | 3,137,145 | +0.02(+0.29%) |
Jan 25, 2013 | 7.675 | 7.680 | 7.583 | 7.675 | 2,241,922 | +0.05(+0.69%) |
Jan 24, 2013 | 7.589 | 7.644 | 7.589 | 7.622 | 2,781,553 | +0.04(+0.47%) |
Jan 23, 2013 | 7.614 | 7.619 | 7.508 | 7.586 | 3,101,962 | -0.03(-0.44%) |
Jan 22, 2013 | 7.536 | 7.622 | 7.511 | 7.619 | 3,504,861 | +0.10(+1.37%) |
Jan 18, 2013 | 7.517 | 7.553 | 7.489 | 7.516 | 2,502,301 | +0.02(+0.22%) |
Jan 17, 2013 | 7.470 | 7.536 | 7.422 | 7.500 | 3,466,888 | +0.06(+0.82%) |
Jan 16, 2013 | 7.398 | 7.500 | 7.381 | 7.439 | 3,985,086 | +0.02(+0.22%) |
Jan 15, 2013 | 7.403 | 7.436 | 7.342 | 7.422 | 2,888,995 | +0.02(+0.26%) |
Jan 14, 2013 | 7.373 | 7.417 | 7.341 | 7.403 | 3,837,668 | +0.04(+0.53%) |
Jan 11, 2013 | 7.337 | 7.373 | 7.314 | 7.364 | 2,423,362 | -0.01(-0.19%) |
Jan 10, 2013 | 7.342 | 7.378 | 7.306 | 7.378 | 3,358,807 | +0.07(+0.99%) |
Jan 09, 2013 | 7.206 | 7.335 | 7.206 | 7.306 | 3,301,148 | +0.07(+1.03%) |
Jan 08, 2013 | 7.253 | 7.270 | 7.190 | 7.231 | 3,556,788 | -0.05(-0.65%) |
Jan 07, 2013 | 7.334 | 7.334 | 7.245 | 7.278 | 3,114,313 | -0.06(-0.79%) |
Jan 04, 2013 | 7.289 | 7.342 | 7.253 | 7.337 | 4,994,580 | +0.03(+0.38%) |
Jan 03, 2013 | 7.134 | 7.378 | 7.001 | 7.309 | 12,642,962 | +0.17(+2.41%) |
Jan 02, 2013 | 7.051 | 7.137 | 6.924 | 7.137 | 4,730,292 | +0.21(+3.08%) |
Dec 31, 2012 | 6.893 | 6.929 | 6.858 | 6.924 | 2,520,232 | +0.03(+0.40%) |
Dec 28, 2012 | 6.893 | 6.963 | 6.879 | 6.896 | 4,528,871 | -0.04(-0.64%) |
Dec 27, 2012 | 6.985 | 6.985 | 6.879 | 6.940 | 2,939,424 | -0.03(-0.44%) |
Dec 26, 2012 | 7.001 | 7.024 | 6.946 | 6.971 | 2,248,888 | -0.02(-0.24%) |
Dec 24, 2012 | 7.090 | 7.090 | 6.975 | 6.987 | 1,836,471 | -0.07(-1.06%) |
Dec 21, 2012 | 7.159 | 7.159 | 7.007 | 7.062 | 9,177,940 | -0.17(-2.37%) |
Dec 20, 2012 | 7.411 | 7.425 | 7.115 | 7.234 | 19,468,704 | +0.25(+3.53%) |
Dec 19, 2012 | 6.951 | 7.043 | 6.949 | 6.987 | 5,355,507 | +0.00(+0.04%) |
Dec 18, 2012 | 6.818 | 6.990 | 6.780 | 6.985 | 6,539,947 | +0.15(+2.15%) |
Dec 17, 2012 | 6.741 | 6.841 | 6.723 | 6.838 | 5,049,513 | +0.13(+1.98%) |
Dec 14, 2012 | 6.638 | 6.758 | 6.638 | 6.705 | 5,639,754 | -0.04(-0.53%) |
Dec 13, 2012 | 6.699 | 6.777 | 6.699 | 6.741 | 8,490,765 | +0.01(+0.08%) |
Dec 12, 2012 | 6.511 | 6.855 | 6.483 | 6.735 | 16,456,116 | +0.24(+3.76%) |
Dec 11, 2012 | 6.514 | 6.527 | 6.467 | 6.492 | 5,107,209 | +0.02(+0.34%) |
Dec 10, 2012 | 6.544 | 6.596 | 6.458 | 6.470 | 4,424,648 | -0.06(-0.97%) |
Dec 07, 2012 | 6.560 | 6.591 | 6.503 | 6.533 | 2,935,036 | +0.01(+0.08%) |
Dec 06, 2012 | 6.522 | 6.563 | 6.460 | 6.527 | 7,334,892 | +0.01(+0.08%) |
Dec 05, 2012 | 6.665 | 6.684 | 6.514 | 6.522 | 9,643,880 | -0.14(-2.03%) |
Dec 04, 2012 | 6.582 | 6.657 | 6.577 | 6.657 | 4,143,705 | -0.02(-0.29%) |
Nov 30, 2012 | 6.679 | 6.727 | 6.646 | 6.676 | 3,813,450 | -0.01(-0.12%) |
Nov 29, 2012 | 6.613 | 6.709 | 6.591 | 6.684 | 3,519,086 | +0.09(+1.29%) |
Nov 28, 2012 | 6.464 | 6.665 | 6.464 | 6.599 | 6,383,935 | +0.09(+1.44%) |
Nov 27, 2012 | 6.470 | 6.555 | 6.456 | 6.505 | 3,475,498 | +0.02(+0.30%) |
Nov 26, 2012 | 6.536 | 6.552 | 6.464 | 6.486 | 2,829,491 | -0.07(-1.01%) |
Nov 23, 2012 | 6.431 | 6.558 | 6.394 | 6.552 | 1,945,702 | +0.15(+2.37%) |
Nov 21, 2012 | 6.379 | 6.406 | 6.332 | 6.401 | 2,110,445 | +0.03(+0.48%) |
Nov 20, 2012 | 6.406 | 6.406 | 6.323 | 6.370 | 4,862,509 | -0.05(-0.77%) |
Nov 19, 2012 | 6.395 | 6.425 | 6.365 | 6.420 | 4,757,087 | +0.10(+1.53%) |
Nov 16, 2012 | 6.359 | 6.384 | 6.285 | 6.323 | 6,400,898 | -0.03(-0.52%) |
Nov 15, 2012 | 6.279 | 6.366 | 6.235 | 6.357 | 5,863,718 | +0.07(+1.16%) |
Nov 14, 2012 | 6.392 | 6.414 | 6.274 | 6.284 | 6,162,883 | -0.10(-1.53%) |
Nov 13, 2012 | 6.434 | 6.536 | 6.381 | 6.381 | 3,423,450 | -0.09(-1.36%) |
Nov 12, 2012 | 6.519 | 6.563 | 6.428 | 6.470 | 2,613,114 | -0.03(-0.47%) |
Nov 09, 2012 | 6.481 | 6.593 | 6.470 | 6.500 | 3,225,375 | +0.01(+0.13%) |
Nov 08, 2012 | 6.544 | 6.654 | 6.489 | 6.492 | 3,887,245 | -0.06(-0.97%) |
Nov 07, 2012 | 6.640 | 6.668 | 6.536 | 6.555 | 5,745,412 | -0.17(-2.54%) |
Nov 06, 2012 | 6.698 | 6.756 | 6.660 | 6.726 | 3,610,650 | +0.04(+0.54%) |
Nov 05, 2012 | 6.585 | 6.712 | 6.558 | 6.690 | 2,719,563 | +0.07(+1.08%) |
Nov 02, 2012 | 6.690 | 6.709 | 6.618 | 6.618 | 3,239,736 | -0.04(-0.58%) |
Nov 01, 2012 | 6.582 | 6.695 | 6.544 | 6.657 | 5,559,224 | +0.10(+1.60%) |
Oct 31, 2012 | 6.610 | 6.621 | 6.525 | 6.552 | 5,675,889 | +0.00(+0.04%) |
Oct 26, 2012 | 6.582 | 6.549 | 6.549 | 6.549 | 2,067,267 | -0.03(-0.40%) |
Oct 25, 2012 | 6.503 | 6.660 | 6.490 | 6.576 | 5,986,342 | +0.08(+1.21%) |
Oct 24, 2012 | 6.673 | 6.731 | 6.470 | 6.497 | 9,231,069 | -0.15(-2.28%) |
Oct 23, 2012 | 6.571 | 6.717 | 6.544 | 6.649 | 6,164,186 | -0.04(-0.58%) |
Oct 19, 2012 | 6.731 | 6.770 | 6.621 | 6.687 | 4,380,904 | -0.08(-1.22%) |
Oct 18, 2012 | 6.729 | 6.773 | 6.713 | 6.770 | 3,818,288 | +0.03(+0.41%) |
Oct 17, 2012 | 6.624 | 6.748 | 6.574 | 6.742 | 3,870,035 | +0.11(+1.62%) |
Oct 16, 2012 | 6.560 | 6.660 | 6.522 | 6.635 | 4,481,970 | +0.11(+1.65%) |
Oct 15, 2012 | 6.414 | 6.536 | 6.368 | 6.527 | 3,605,667 | +0.12(+1.85%) |
Oct 12, 2012 | 6.464 | 6.483 | 6.381 | 6.409 | 3,700,894 | -0.07(-1.02%) |
Oct 11, 2012 | 6.555 | 6.555 | 6.464 | 6.475 | 3,261,698 | -0.02(-0.25%) |
Oct 10, 2012 | 6.464 | 6.547 | 6.428 | 6.492 | 5,123,555 | +0.07(+1.07%) |
Oct 09, 2012 | 6.464 | 6.493 | 6.384 | 6.423 | 3,463,017 | -0.06(-0.98%) |
Oct 08, 2012 | 6.461 | 6.536 | 6.447 | 6.486 | 2,497,538 | -0.01(-0.21%) |
Oct 05, 2012 | 6.563 | 6.618 | 6.487 | 6.500 | 4,000,147 | -0.03(-0.46%) |
Oct 04, 2012 | 6.442 | 6.560 | 6.406 | 6.530 | 3,300,640 | +0.12(+1.94%) |
Oct 03, 2012 | 6.428 | 6.447 | 6.387 | 6.406 | 3,182,161 | -0.02(-0.30%) |
Oct 02, 2012 | 6.514 | 6.514 | 6.420 | 6.425 | 6,910,515 | -0.06(-0.89%) |
Oct 01, 2012 | 6.442 | 6.536 | 6.439 | 6.483 | 4,801,862 | +0.07(+1.03%) |
Sep 28, 2012 | 6.409 | 6.457 | 6.365 | 6.417 | 4,375,260 | -0.04(-0.56%) |
Sep 27, 2012 | 6.370 | 6.497 | 6.315 | 6.453 | 5,057,186 | +0.14(+2.23%) |
Sep 26, 2012 | 6.390 | 6.390 | 6.304 | 6.312 | 3,519,119 | -0.07(-1.12%) |
Sep 25, 2012 | 6.577 | 6.580 | 6.359 | 6.384 | 5,306,441 | -0.15(-2.32%) |
Sep 24, 2012 | 6.516 | 6.585 | 6.412 | 6.536 | 4,999,527 | -0.02(-0.29%) |
Sep 21, 2012 | 6.574 | 6.593 | 6.514 | 6.555 | 6,796,909 | +0.02(+0.38%) |
Sep 20, 2012 | 6.585 | 6.593 | 6.500 | 6.530 | 4,839,186 | -0.08(-1.25%) |
Sep 19, 2012 | 6.503 | 6.618 | 6.475 | 6.613 | 7,060,580 | +0.10(+1.52%) |
Sep 18, 2012 | 6.605 | 6.624 | 6.508 | 6.514 | 4,577,494 | -0.13(-1.95%) |
Sep 17, 2012 | 6.723 | 6.737 | 6.580 | 6.643 | 5,985,235 | -0.10(-1.47%) |
Sep 14, 2012 | 6.684 | 6.751 | 6.662 | 6.742 | 6,004,300 | +0.07(+1.07%) |
Sep 13, 2012 | 6.549 | 6.684 | 6.519 | 6.671 | 4,209,581 | +0.11(+1.68%) |
Sep 12, 2012 | 6.489 | 6.563 | 6.475 | 6.560 | 3,269,341 | +0.08(+1.19%) |
Sep 11, 2012 | 6.445 | 6.549 | 6.437 | 6.483 | 4,424,952 | +0.02(+0.32%) |
Sep 10, 2012 | 6.470 | 6.561 | 6.444 | 6.463 | 2,932,837 | -0.04(-0.61%) |
Sep 07, 2012 | 6.511 | 6.557 | 6.489 | 6.502 | 4,198,902 | +0.00(+0.00%) |
Sep 06, 2012 | 6.420 | 6.511 | 6.390 | 6.502 | 4,025,513 | +0.12(+1.93%) |
Sep 05, 2012 | 6.382 | 6.393 | 6.302 | 6.379 | 4,701,984 | +0.01(+0.13%) |
Sep 04, 2012 | 6.245 | 6.385 | 6.237 | 6.371 | 4,192,209 | +0.10(+1.66%) |
Aug 31, 2012 | 6.250 | 6.286 | 6.193 | 6.267 | 4,427,938 | +0.02(+0.35%) |
Aug 30, 2012 | 6.250 | 6.267 | 6.198 | 6.245 | 3,688,551 | -0.06(-0.91%) |
Aug 29, 2012 | 6.344 | 6.357 | 6.283 | 6.302 | 4,274,375 | +0.03(+0.44%) |
Aug 27, 2012 | 6.281 | 6.322 | 6.248 | 6.275 | 3,569,683 | +0.04(+0.57%) |
Aug 24, 2012 | 6.237 | 6.270 | 6.163 | 6.239 | 6,078,203 | -0.03(-0.44%) |
Aug 23, 2012 | 6.335 | 6.349 | 6.256 | 6.267 | 4,661,484 | -0.09(-1.38%) |
Aug 22, 2012 | 6.475 | 6.475 | 6.311 | 6.354 | 5,464,037 | -0.14(-2.21%) |
Aug 21, 2012 | 6.486 | 6.611 | 6.437 | 6.498 | 6,426,427 | +0.05(+0.74%) |
Aug 20, 2012 | 6.481 | 6.489 | 6.428 | 6.450 | 3,358,650 | -0.01(-0.21%) |
Aug 17, 2012 | 6.426 | 6.505 | 6.382 | 6.464 | 4,626,661 | +0.05(+0.73%) |
Aug 16, 2012 | 6.363 | 6.433 | 6.344 | 6.418 | 5,056,661 | +0.03(+0.51%) |
Aug 15, 2012 | 6.341 | 6.407 | 6.341 | 6.385 | 2,777,924 | +0.03(+0.52%) |
Aug 14, 2012 | 6.420 | 6.448 | 6.330 | 6.352 | 3,408,964 | -0.05(-0.86%) |
Aug 13, 2012 | 6.407 | 6.445 | 6.360 | 6.407 | 3,105,945 | +0.01(+0.09%) |
Aug 10, 2012 | 6.357 | 6.407 | 6.346 | 6.401 | 3,031,045 | +0.02(+0.30%) |
Aug 09, 2012 | 6.363 | 6.404 | 6.326 | 6.382 | 2,765,797 | +0.00(+0.04%) |
Aug 08, 2012 | 6.354 | 6.431 | 6.354 | 6.379 | 4,039,859 | -0.03(-0.47%) |
Aug 07, 2012 | 6.387 | 6.467 | 6.365 | 6.409 | 3,642,382 | +0.07(+1.04%) |
Aug 06, 2012 | 6.322 | 6.396 | 6.316 | 6.344 | 3,304,661 | +0.05(+0.83%) |
Aug 03, 2012 | 6.322 | 6.415 | 6.281 | 6.291 | 7,183,605 | +0.09(+1.46%) |
Aug 02, 2012 | 6.212 | 6.264 | 6.124 | 6.201 | 6,921,407 | -0.04(-0.70%) |
Aug 01, 2012 | 6.261 | 6.338 | 6.199 | 6.245 | 7,626,946 | +0.02(+0.40%) |
Jul 31, 2012 | 6.291 | 6.291 | 6.165 | 6.220 | 8,731,676 | -0.13(-1.99%) |
Jul 30, 2012 | 6.365 | 6.428 | 6.278 | 6.346 | 5,372,734 | -0.02(-0.39%) |
Jul 27, 2012 | 6.420 | 6.439 | 6.338 | 6.371 | 8,653,102 | +0.01(+0.17%) |
Jul 26, 2012 | 6.376 | 6.387 | 6.311 | 6.360 | 5,936,764 | +0.09(+1.49%) |
Jul 25, 2012 | 6.248 | 6.370 | 6.146 | 6.267 | 11,106,256 | +0.28(+4.76%) |
Jul 24, 2012 | 6.059 | 6.105 | 5.954 | 5.982 | 5,835,129 | -0.09(-1.44%) |
Jul 23, 2012 | 6.042 | 6.094 | 6.004 | 6.070 | 2,916,750 | -0.06(-0.98%) |
Jul 20, 2012 | 6.182 | 6.187 | 6.070 | 6.130 | 3,509,271 | -0.12(-1.93%) |
Jul 19, 2012 | 6.281 | 6.311 | 6.198 | 6.250 | 3,696,346 | -0.02(-0.39%) |
Jul 18, 2012 | 6.215 | 6.297 | 6.201 | 6.275 | 3,049,555 | +0.04(+0.62%) |
Jul 17, 2012 | 6.250 | 6.250 | 6.144 | 6.237 | 3,022,013 | +0.07(+1.11%) |
Jul 16, 2012 | 6.174 | 6.239 | 6.122 | 6.168 | 3,642,485 | -0.01(-0.22%) |
Jul 13, 2012 | 6.042 | 6.217 | 6.031 | 6.182 | 4,831,136 | +0.14(+2.36%) |
Jul 12, 2012 | 5.998 | 6.059 | 5.923 | 6.039 | 3,681,668 | -0.02(-0.27%) |
Jul 11, 2012 | 5.941 | 6.078 | 5.933 | 6.056 | 4,548,050 | +0.12(+2.03%) |
Jul 10, 2012 | 6.015 | 6.083 | 5.913 | 5.935 | 4,453,111 | -0.05(-0.87%) |
Jul 09, 2012 | 6.053 | 6.086 | 5.960 | 5.987 | 5,124,955 | -0.10(-1.67%) |
Jul 06, 2012 | 6.124 | 6.135 | 6.045 | 6.089 | 3,715,089 | -0.09(-1.46%) |
Jul 05, 2012 | 6.209 | 6.259 | 6.165 | 6.179 | 4,002,190 | -0.06(-0.92%) |
Jul 03, 2012 | 6.261 | 6.281 | 6.223 | 6.237 | 1,863,276 | -0.04(-0.57%) |
Jul 02, 2012 | 6.242 | 6.279 | 6.179 | 6.272 | 6,185,082 | +0.06(+0.97%) |
Jun 29, 2012 | 6.105 | 6.228 | 6.070 | 6.212 | 8,740,179 | +0.22(+3.71%) |
Jun 28, 2012 | 5.883 | 5.993 | 5.853 | 5.990 | 4,089,319 | +0.07(+1.11%) |
Jun 27, 2012 | 5.859 | 5.938 | 5.806 | 5.924 | 5,059,471 | +0.09(+1.55%) |
Jun 26, 2012 | 5.850 | 5.867 | 5.768 | 5.834 | 5,917,127 | +0.01(+0.24%) |
Jun 25, 2012 | 5.875 | 5.916 | 5.804 | 5.820 | 4,986,852 | -0.15(-2.43%) |
Jun 22, 2012 | 5.913 | 5.982 | 5.891 | 5.965 | 8,993,833 | +0.06(+1.02%) |
Jun 21, 2012 | 6.122 | 6.127 | 5.894 | 5.905 | 5,959,204 | -0.19(-3.10%) |
Jun 20, 2012 | 6.070 | 6.165 | 6.034 | 6.094 | 7,893,566 | +0.02(+0.41%) |
Jun 19, 2012 | 5.979 | 6.083 | 5.963 | 6.070 | 7,147,607 | +0.13(+2.17%) |
Jun 18, 2012 | 5.875 | 5.968 | 5.845 | 5.941 | 6,454,743 | +0.05(+0.93%) |
Jun 15, 2012 | 5.828 | 5.891 | 5.763 | 5.886 | 7,391,586 | +0.06(+0.99%) |
Jun 14, 2012 | 5.859 | 5.902 | 5.806 | 5.828 | 9,382,956 | -0.02(-0.28%) |
Jun 13, 2012 | 5.878 | 5.916 | 5.820 | 5.845 | 8,808,664 | -0.07(-1.20%) |
Jun 12, 2012 | 5.870 | 5.926 | 5.788 | 5.916 | 9,385,048 | +0.08(+1.31%) |
Jun 11, 2012 | 6.025 | 6.045 | 5.832 | 5.840 | 10,485,798 | -0.19(-3.07%) |
Jun 08, 2012 | 6.039 | 6.052 | 5.952 | 6.025 | 10,146,711 | +0.00(+0.05%) |
Jun 07, 2012 | 6.044 | 6.099 | 5.992 | 6.022 | 10,726,580 | -0.03(-0.56%) |
Jun 06, 2012 | 5.979 | 6.088 | 5.941 | 6.056 | 12,322,871 | +0.10(+1.72%) |
Jun 05, 2012 | 5.821 | 5.984 | 5.810 | 5.954 | 7,698,181 | +0.13(+2.20%) |
Jun 04, 2012 | 5.815 | 5.881 | 5.788 | 5.826 | 6,776,902 | +0.00(+0.05%) |
Jun 01, 2012 | 5.853 | 5.878 | 5.807 | 5.823 | 9,564,533 | -0.14(-2.29%) |
May 31, 2012 | 5.960 | 6.001 | 5.879 | 5.960 | 8,248,903 | +0.02(+0.32%) |
May 30, 2012 | 6.006 | 6.007 | 5.927 | 5.941 | 10,218,505 | -0.11(-1.85%) |
May 29, 2012 | 6.069 | 6.153 | 5.976 | 6.052 | 8,673,139 | +0.04(+0.73%) |
May 25, 2012 | 5.949 | 6.055 | 5.908 | 6.009 | 10,832,433 | +0.07(+1.19%) |
May 24, 2012 | 5.962 | 5.973 | 5.872 | 5.938 | 11,255,916 | -0.00(-0.05%) |
May 23, 2012 | 5.938 | 5.981 | 5.851 | 5.941 | 29,119,572 | -0.14(-2.29%) |
May 22, 2012 | 6.202 | 6.257 | 6.044 | 6.080 | 15,010,987 | -0.13(-2.02%) |
May 21, 2012 | 5.883 | 6.257 | 5.878 | 6.205 | 29,047,486 | +0.22(+3.59%) |
May 18, 2012 | 6.303 | 6.415 | 5.971 | 5.990 | 39,457,248 | -0.28(-4.39%) |
May 17, 2012 | 6.289 | 6.368 | 6.265 | 6.265 | 9,967,791 | -0.03(-0.50%) |
May 16, 2012 | 6.499 | 6.513 | 6.295 | 6.296 | 8,647,373 | -0.15(-2.39%) |
May 15, 2012 | 6.395 | 6.489 | 6.379 | 6.450 | 10,693,531 | +0.03(+0.51%) |
May 14, 2012 | 6.303 | 6.449 | 6.265 | 6.417 | 12,336,272 | +0.05(+0.86%) |
May 11, 2012 | 6.379 | 6.447 | 6.319 | 6.363 | 7,445,665 | -0.10(-1.56%) |
May 10, 2012 | 6.592 | 6.600 | 6.434 | 6.464 | 11,109,708 | -0.09(-1.37%) |
May 09, 2012 | 6.363 | 6.570 | 6.349 | 6.553 | 18,313,992 | +0.11(+1.73%) |
May 08, 2012 | 6.327 | 6.450 | 6.287 | 6.442 | 12,824,970 | +0.06(+0.90%) |
May 07, 2012 | 6.395 | 6.450 | 6.345 | 6.385 | 9,750,521 | -0.06(-0.97%) |
May 04, 2012 | 6.406 | 6.511 | 6.406 | 6.447 | 11,380,107 | +0.00(+0.00%) |
May 03, 2012 | 6.570 | 6.583 | 6.329 | 6.447 | 14,106,574 | -0.11(-1.74%) |
May 02, 2012 | 6.624 | 6.624 | 6.537 | 6.562 | 7,071,895 | -0.10(-1.43%) |
May 01, 2012 | 6.676 | 6.750 | 6.654 | 6.657 | 8,551,426 | -0.04(-0.53%) |
Apr 30, 2012 | 6.829 | 6.829 | 6.660 | 6.692 | 11,997,060 | -0.16(-2.27%) |
Apr 27, 2012 | 6.864 | 6.891 | 6.823 | 6.848 | 10,007,512 | +0.02(+0.28%) |
Apr 26, 2012 | 6.799 | 6.861 | 6.741 | 6.829 | 9,418,318 | -0.01(-0.20%) |
Apr 25, 2012 | 6.812 | 6.948 | 6.805 | 6.842 | 16,490,474 | -0.06(-0.83%) |
Apr 24, 2012 | 6.809 | 6.954 | 6.809 | 6.899 | 11,756,957 | +0.08(+1.24%) |
Apr 23, 2012 | 6.736 | 6.834 | 6.733 | 6.815 | 9,270,381 | -0.01(-0.08%) |
Apr 20, 2012 | 6.758 | 6.845 | 6.740 | 6.820 | 8,611,045 | +0.09(+1.38%) |
Apr 19, 2012 | 6.736 | 6.782 | 6.692 | 6.728 | 5,977,100 | -0.00(-0.04%) |
Apr 18, 2012 | 6.706 | 6.778 | 6.701 | 6.730 | 5,695,133 | -0.02(-0.28%) |
Apr 17, 2012 | 6.701 | 6.774 | 6.676 | 6.750 | 7,031,841 | +0.10(+1.43%) |
Apr 16, 2012 | 6.733 | 6.736 | 6.646 | 6.654 | 4,551,747 | -0.04(-0.57%) |
Apr 13, 2012 | 6.760 | 6.796 | 6.692 | 6.692 | 3,797,034 | -0.10(-1.52%) |
Apr 12, 2012 | 6.730 | 6.804 | 6.692 | 6.796 | 4,159,643 | +0.06(+0.89%) |
Apr 11, 2012 | 6.780 | 6.823 | 6.725 | 6.736 | 8,494,344 | +0.04(+0.57%) |
Apr 10, 2012 | 6.856 | 6.861 | 6.671 | 6.698 | 11,977,272 | -0.21(-3.00%) |
Apr 09, 2012 | 6.842 | 6.940 | 6.834 | 6.905 | 4,742,137 | -0.05(-0.67%) |
Apr 05, 2012 | 6.829 | 6.997 | 6.829 | 6.951 | 13,177,636 | +0.08(+1.19%) |
Apr 04, 2012 | 6.929 | 6.970 | 6.869 | 6.869 | 5,249,544 | -0.14(-1.98%) |
Apr 03, 2012 | 7.038 | 7.071 | 6.954 | 7.008 | 5,793,911 | -0.05(-0.77%) |