Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.190 | 7.210 | 6.560 | 7.040 | 0 | -0.07(-0.98%) |
Apr 29, 2013 | 7.320 | 7.580 | 7.000 | 7.110 | 386,636 | -0.14(-1.93%) |
Apr 26, 2013 | 7.218 | 7.380 | 6.700 | 7.250 | 526,319 | +0.55(+8.21%) |
Apr 25, 2013 | 6.240 | 6.770 | 6.040 | 6.700 | 459,811 | +0.50(+8.06%) |
Apr 24, 2013 | 5.970 | 6.280 | 5.900 | 6.200 | 234,231 | +0.23(+3.85%) |
Apr 23, 2013 | 5.890 | 6.100 | 5.749 | 5.970 | 163,232 | +0.16(+2.75%) |
Apr 22, 2013 | 5.680 | 5.900 | 5.550 | 5.810 | 129,191 | +0.26(+4.68%) |
Apr 19, 2013 | 5.500 | 5.700 | 5.500 | 5.550 | 95,096 | +0.08(+1.46%) |
Apr 18, 2013 | 5.630 | 5.890 | 5.430 | 5.470 | 116,708 | -0.10(-1.80%) |
Apr 17, 2013 | 5.910 | 5.910 | 5.500 | 5.570 | 129,187 | -0.37(-6.23%) |
Apr 16, 2013 | 5.390 | 5.990 | 5.255 | 5.940 | 346,928 | +0.70(+13.36%) |
Apr 15, 2013 | 5.900 | 5.988 | 5.170 | 5.240 | 451,893 | -0.64(-10.88%) |
Apr 12, 2013 | 5.890 | 5.980 | 5.750 | 5.880 | 138,774 | -0.09(-1.51%) |
Apr 11, 2013 | 6.110 | 6.170 | 5.800 | 5.970 | 237,059 | -0.13(-2.13%) |
Apr 10, 2013 | 6.190 | 6.355 | 5.920 | 6.100 | 305,595 | -0.05(-0.81%) |
Apr 09, 2013 | 5.810 | 6.250 | 5.680 | 6.150 | 463,062 | +0.37(+6.40%) |
Apr 08, 2013 | 6.100 | 6.210 | 5.660 | 5.780 | 308,495 | -0.32(-5.25%) |
Apr 05, 2013 | 6.150 | 6.281 | 6.070 | 6.100 | 111,374 | -0.05(-0.81%) |
Apr 04, 2013 | 5.690 | 6.170 | 5.690 | 6.150 | 241,741 | +0.47(+8.27%) |
Apr 03, 2013 | 5.900 | 5.900 | 5.540 | 5.680 | 288,811 | -0.22(-3.73%) |
Apr 02, 2013 | 5.900 | 6.240 | 5.800 | 5.900 | 160,067 | +0.04(+0.68%) |
Apr 01, 2013 | 6.130 | 6.130 | 5.740 | 5.860 | 264,366 | -0.34(-5.48%) |
Mar 28, 2013 | 6.450 | 6.450 | 6.110 | 6.200 | 227,476 | -0.22(-3.43%) |
Mar 27, 2013 | 6.140 | 6.680 | 5.760 | 6.420 | 768,136 | -0.10(-1.53%) |
Mar 26, 2013 | 6.530 | 6.700 | 6.280 | 6.520 | 378,841 | +0.06(+0.93%) |
Mar 25, 2013 | 6.050 | 6.550 | 6.010 | 6.460 | 398,201 | +0.50(+8.39%) |
Mar 22, 2013 | 6.140 | 6.140 | 5.900 | 5.960 | 209,541 | -0.08(-1.32%) |
Mar 21, 2013 | 5.930 | 6.450 | 5.900 | 6.040 | 429,704 | +0.02(+0.33%) |
Mar 20, 2013 | 5.830 | 6.170 | 5.650 | 6.020 | 174,041 | +0.22(+3.79%) |
Mar 19, 2013 | 5.700 | 5.900 | 5.510 | 5.800 | 229,057 | +0.20(+3.57%) |
Mar 18, 2013 | 5.900 | 5.970 | 5.500 | 5.600 | 300,132 | -0.27(-4.60%) |
Mar 15, 2013 | 5.940 | 6.000 | 5.760 | 5.870 | 300,210 | -0.05(-0.84%) |
Mar 14, 2013 | 5.500 | 5.980 | 5.500 | 5.920 | 348,065 | +0.42(+7.64%) |
Mar 13, 2013 | 5.900 | 6.250 | 5.400 | 5.500 | 361,088 | -0.38(-6.46%) |
Mar 12, 2013 | 5.180 | 6.300 | 5.110 | 5.880 | 716,301 | +0.68(+13.08%) |
Mar 11, 2013 | 5.060 | 5.250 | 4.860 | 5.200 | 222,690 | -0.04(-0.76%) |
Mar 08, 2013 | 4.770 | 5.320 | 4.730 | 5.240 | 270,314 | +0.48(+10.08%) |
Mar 07, 2013 | 4.900 | 5.050 | 4.740 | 4.760 | 171,153 | -0.16(-3.25%) |
Mar 06, 2013 | 4.880 | 5.170 | 4.840 | 4.920 | 316,025 | +0.04(+0.82%) |
Mar 05, 2013 | 4.660 | 4.950 | 4.660 | 4.880 | 234,081 | +0.21(+4.50%) |
Mar 04, 2013 | 4.750 | 4.920 | 4.560 | 4.670 | 236,315 | -0.08(-1.68%) |
Mar 01, 2013 | 5.030 | 5.070 | 4.620 | 4.750 | 281,645 | -0.18(-3.65%) |
Feb 28, 2013 | 4.735 | 4.960 | 4.500 | 4.930 | 262,964 | +0.30(+6.48%) |
Feb 27, 2013 | 5.000 | 5.000 | 4.510 | 4.630 | 265,375 | -0.42(-8.32%) |
Feb 26, 2013 | 4.810 | 5.245 | 4.500 | 5.050 | 458,112 | -0.19(-3.63%) |
Feb 22, 2013 | 5.290 | 5.370 | 5.010 | 5.240 | 276,895 | +0.00(+0.00%) |
Feb 21, 2013 | 4.960 | 5.260 | 4.820 | 5.240 | 302,476 | +0.25(+5.01%) |
Feb 20, 2013 | 5.160 | 5.380 | 4.920 | 4.990 | 206,822 | -0.22(-4.22%) |
Feb 19, 2013 | 5.100 | 5.480 | 4.970 | 5.210 | 608,189 | +0.18(+3.58%) |
Feb 15, 2013 | 5.100 | 5.150 | 4.900 | 5.030 | 267,539 | -0.07(-1.37%) |
Feb 14, 2013 | 4.330 | 5.220 | 4.280 | 5.100 | 487,762 | +0.77(+17.78%) |
Feb 13, 2013 | 4.450 | 4.610 | 4.310 | 4.330 | 159,190 | -0.15(-3.35%) |
Feb 12, 2013 | 4.250 | 4.500 | 4.170 | 4.480 | 239,197 | +0.21(+4.92%) |
Feb 11, 2013 | 4.240 | 4.320 | 4.140 | 4.270 | 173,210 | +0.04(+0.95%) |
Feb 08, 2013 | 4.200 | 4.330 | 4.000 | 4.230 | 291,787 | -0.01(-0.24%) |
Feb 07, 2013 | 4.070 | 4.450 | 4.070 | 4.240 | 341,322 | +0.13(+3.16%) |
Feb 06, 2013 | 4.040 | 4.290 | 3.510 | 4.110 | 526,321 | +0.20(+5.12%) |
Feb 04, 2013 | 4.110 | 4.110 | 3.810 | 3.910 | 187,324 | -0.17(-4.17%) |
Feb 01, 2013 | 3.840 | 4.120 | 3.720 | 4.080 | 406,855 | +0.31(+8.22%) |
Jan 31, 2013 | 3.770 | 3.840 | 3.690 | 3.770 | 125,816 | -0.02(-0.53%) |
Jan 30, 2013 | 3.750 | 3.850 | 3.670 | 3.790 | 95,830 | +0.02(+0.53%) |
Jan 29, 2013 | 3.660 | 3.850 | 3.570 | 3.770 | 167,676 | +0.10(+2.72%) |
Jan 28, 2013 | 3.700 | 3.720 | 3.510 | 3.670 | 149,148 | -0.01(-0.27%) |
Jan 25, 2013 | 3.750 | 3.750 | 3.650 | 3.680 | 74,336 | -0.03(-0.81%) |
Jan 24, 2013 | 3.700 | 3.795 | 3.499 | 3.710 | 162,350 | -0.01(-0.27%) |
Jan 23, 2013 | 3.780 | 3.790 | 3.720 | 3.720 | 51,388 | -0.06(-1.59%) |
Jan 22, 2013 | 3.800 | 3.840 | 3.710 | 3.780 | 100,003 | +0.00(+0.00%) |
Jan 18, 2013 | 3.910 | 3.970 | 3.750 | 3.780 | 105,309 | -0.13(-3.32%) |
Jan 17, 2013 | 3.840 | 3.930 | 3.800 | 3.910 | 157,938 | +0.06(+1.56%) |
Jan 16, 2013 | 3.870 | 3.890 | 3.810 | 3.850 | 48,225 | +0.01(+0.26%) |
Jan 15, 2013 | 3.780 | 3.915 | 3.750 | 3.840 | 96,368 | +0.06(+1.59%) |
Jan 14, 2013 | 3.800 | 3.830 | 3.721 | 3.780 | 116,966 | +0.00(+0.00%) |
Jan 11, 2013 | 3.720 | 3.820 | 3.670 | 3.780 | 115,684 | +0.06(+1.61%) |
Jan 10, 2013 | 3.740 | 3.800 | 3.690 | 3.720 | 98,725 | -0.03(-0.80%) |
Jan 09, 2013 | 3.810 | 3.810 | 3.600 | 3.750 | 134,474 | +0.04(+1.08%) |
Jan 08, 2013 | 3.800 | 3.810 | 3.702 | 3.710 | 68,309 | -0.04(-1.07%) |
Jan 07, 2013 | 3.900 | 3.900 | 3.640 | 3.750 | 202,256 | -0.15(-3.85%) |
Jan 04, 2013 | 3.760 | 3.980 | 3.700 | 3.900 | 221,124 | +0.17(+4.56%) |
Jan 03, 2013 | 3.840 | 3.880 | 3.660 | 3.730 | 155,369 | -0.06(-1.58%) |
Jan 02, 2013 | 3.730 | 3.800 | 3.690 | 3.790 | 234,573 | +0.12(+3.27%) |
Dec 31, 2012 | 3.570 | 3.830 | 3.513 | 3.670 | 185,293 | +0.07(+1.94%) |
Dec 28, 2012 | 3.520 | 3.640 | 3.350 | 3.600 | 249,196 | +0.09(+2.56%) |
Dec 27, 2012 | 3.080 | 3.970 | 3.080 | 3.510 | 373,305 | +0.48(+15.84%) |
Dec 26, 2012 | 3.080 | 3.130 | 2.930 | 3.030 | 64,408 | -0.06(-1.94%) |
Dec 24, 2012 | 3.000 | 3.120 | 2.940 | 3.090 | 33,463 | +0.06(+1.98%) |
Dec 21, 2012 | 3.090 | 3.100 | 2.895 | 3.030 | 303,445 | -0.12(-3.81%) |
Dec 20, 2012 | 3.200 | 3.290 | 3.100 | 3.150 | 123,274 | -0.03(-0.94%) |
Dec 19, 2012 | 3.470 | 3.470 | 3.040 | 3.180 | 187,339 | -0.20(-5.92%) |
Dec 18, 2012 | 3.360 | 3.440 | 3.220 | 3.380 | 129,416 | +0.03(+0.90%) |
Dec 17, 2012 | 3.320 | 3.390 | 3.210 | 3.350 | 75,034 | +0.13(+4.04%) |
Dec 14, 2012 | 2.950 | 3.360 | 2.950 | 3.220 | 161,127 | +0.27(+9.15%) |
Dec 13, 2012 | 3.030 | 3.110 | 2.910 | 2.950 | 57,405 | -0.08(-2.64%) |
Dec 12, 2012 | 2.910 | 3.390 | 2.910 | 3.030 | 213,084 | +0.12(+4.12%) |
Dec 11, 2012 | 2.570 | 2.930 | 2.510 | 2.910 | 123,958 | +0.37(+14.57%) |
Dec 10, 2012 | 2.650 | 2.670 | 2.530 | 2.540 | 96,747 | -0.13(-4.87%) |
Dec 07, 2012 | 2.750 | 3.000 | 2.600 | 2.670 | 106,134 | -0.05(-1.84%) |
Dec 06, 2012 | 2.760 | 3.300 | 2.600 | 2.720 | 140,469 | -0.08(-2.86%) |
Dec 05, 2012 | 3.010 | 3.080 | 2.730 | 2.800 | 108,339 | -0.08(-2.78%) |
Dec 04, 2012 | 2.980 | 3.090 | 2.830 | 2.880 | 82,447 | +0.09(+3.23%) |
Nov 30, 2012 | 2.600 | 2.830 | 2.550 | 2.790 | 148,429 | +0.19(+7.31%) |
Nov 29, 2012 | 2.550 | 2.770 | 2.550 | 2.600 | 125,138 | +0.02(+0.78%) |
Nov 28, 2012 | 2.700 | 2.720 | 2.540 | 2.580 | 127,426 | -0.13(-4.80%) |
Nov 27, 2012 | 2.860 | 2.860 | 2.680 | 2.710 | 101,442 | -0.10(-3.56%) |
Nov 26, 2012 | 2.580 | 2.860 | 2.580 | 2.810 | 87,845 | +0.23(+8.91%) |
Nov 23, 2012 | 2.780 | 2.780 | 2.550 | 2.580 | 56,394 | -0.15(-5.49%) |
Nov 21, 2012 | 2.620 | 2.829 | 2.430 | 2.730 | 194,625 | +0.14(+5.41%) |
Nov 20, 2012 | 2.310 | 2.650 | 2.250 | 2.590 | 256,023 | +0.37(+16.67%) |
Nov 19, 2012 | 2.040 | 2.260 | 2.020 | 2.220 | 215,751 | +0.23(+11.56%) |
Nov 16, 2012 | 2.020 | 2.200 | 1.920 | 1.990 | 233,685 | -0.01(-0.50%) |
Nov 15, 2012 | 2.110 | 2.265 | 1.940 | 2.000 | 284,080 | -0.11(-5.21%) |
Nov 14, 2012 | 2.860 | 2.860 | 2.060 | 2.110 | 273,070 | -0.10(-4.52%) |
Nov 13, 2012 | 2.430 | 2.430 | 2.100 | 2.210 | 351,929 | -0.21(-8.68%) |
Nov 12, 2012 | 2.700 | 2.700 | 2.370 | 2.420 | 157,366 | -0.23(-8.68%) |
Nov 09, 2012 | 2.630 | 2.800 | 2.492 | 2.650 | 502,876 | +0.20(+8.16%) |
Nov 08, 2012 | 3.320 | 3.720 | 2.370 | 2.450 | 576,841 | -0.83(-25.30%) |
Nov 07, 2012 | 3.570 | 3.570 | 3.200 | 3.280 | 115,400 | -0.24(-6.82%) |
Nov 06, 2012 | 3.330 | 3.750 | 3.300 | 3.520 | 129,893 | +0.09(+2.62%) |
Nov 05, 2012 | 3.270 | 3.506 | 3.260 | 3.430 | 81,012 | +0.10(+3.00%) |
Nov 02, 2012 | 3.640 | 3.640 | 3.310 | 3.330 | 47,661 | -0.17(-4.86%) |
Nov 01, 2012 | 3.740 | 3.790 | 3.410 | 3.500 | 106,365 | -0.17(-4.63%) |
Oct 31, 2012 | 3.570 | 3.770 | 3.465 | 3.670 | 77,860 | +0.16(+4.56%) |
Oct 26, 2012 | 3.630 | 3.510 | 3.510 | 3.510 | 33,000 | -0.13(-3.57%) |
Oct 25, 2012 | 3.550 | 3.690 | 3.530 | 3.640 | 41,934 | +0.15(+4.30%) |
Oct 24, 2012 | 3.460 | 3.590 | 3.370 | 3.490 | 19,057 | +0.07(+2.05%) |
Oct 23, 2012 | 3.480 | 3.480 | 3.300 | 3.420 | 55,225 | -0.28(-7.57%) |
Oct 19, 2012 | 3.650 | 3.840 | 3.400 | 3.700 | 163,176 | +0.00(+0.00%) |
Oct 18, 2012 | 3.790 | 3.800 | 3.660 | 3.700 | 67,648 | -0.06(-1.60%) |
Oct 17, 2012 | 3.670 | 3.850 | 3.510 | 3.760 | 128,736 | +0.14(+3.87%) |
Oct 16, 2012 | 3.840 | 3.870 | 3.590 | 3.620 | 280,444 | -0.18(-4.74%) |
Oct 15, 2012 | 3.680 | 3.868 | 3.630 | 3.800 | 165,981 | +0.17(+4.68%) |
Oct 12, 2012 | 3.340 | 3.680 | 3.250 | 3.630 | 163,472 | +0.31(+9.34%) |
Oct 11, 2012 | 3.200 | 3.350 | 3.080 | 3.320 | 367,727 | +0.17(+5.40%) |
Oct 10, 2012 | 3.370 | 3.370 | 3.080 | 3.150 | 147,549 | -0.18(-5.41%) |
Oct 09, 2012 | 3.640 | 3.690 | 3.220 | 3.330 | 206,476 | -0.31(-8.52%) |
Oct 08, 2012 | 3.660 | 3.750 | 3.550 | 3.640 | 134,667 | -0.01(-0.27%) |
Oct 05, 2012 | 3.850 | 3.920 | 3.620 | 3.650 | 86,676 | -0.20(-5.19%) |
Oct 04, 2012 | 3.950 | 3.950 | 3.780 | 3.850 | 82,263 | -0.09(-2.28%) |
Oct 03, 2012 | 3.890 | 4.090 | 3.850 | 3.940 | 93,227 | +0.10(+2.60%) |
Oct 02, 2012 | 3.940 | 4.065 | 3.805 | 3.840 | 155,004 | -0.05(-1.29%) |
Oct 01, 2012 | 4.200 | 4.290 | 3.880 | 3.890 | 242,756 | -0.25(-6.04%) |
Sep 28, 2012 | 4.500 | 4.510 | 4.050 | 4.140 | 343,441 | -0.46(-10.00%) |
Sep 27, 2012 | 4.810 | 4.810 | 4.580 | 4.600 | 303,253 | -0.15(-3.16%) |
Sep 26, 2012 | 4.790 | 4.880 | 4.680 | 4.750 | 123,288 | +0.00(+0.00%) |
Sep 25, 2012 | 4.920 | 4.920 | 4.700 | 4.750 | 256,097 | -0.13(-2.66%) |
Sep 24, 2012 | 5.090 | 5.170 | 4.660 | 4.880 | 94,113 | -0.23(-4.50%) |
Sep 21, 2012 | 5.210 | 5.220 | 5.110 | 5.110 | 117,929 | -0.01(-0.20%) |
Sep 20, 2012 | 5.050 | 5.210 | 5.050 | 5.120 | 95,061 | +0.01(+0.20%) |
Sep 19, 2012 | 5.010 | 5.250 | 4.980 | 5.110 | 162,716 | +0.14(+2.82%) |
Sep 18, 2012 | 5.010 | 5.140 | 4.952 | 4.970 | 81,052 | -0.02(-0.40%) |
Sep 17, 2012 | 5.160 | 5.180 | 4.990 | 4.990 | 118,721 | -0.23(-4.41%) |
Sep 14, 2012 | 4.930 | 5.240 | 4.930 | 5.220 | 90,495 | +0.32(+6.53%) |
Sep 13, 2012 | 4.890 | 5.020 | 4.830 | 4.900 | 99,713 | +0.06(+1.24%) |
Sep 12, 2012 | 4.680 | 4.850 | 4.600 | 4.840 | 63,747 | +0.16(+3.42%) |
Sep 11, 2012 | 4.680 | 4.810 | 4.660 | 4.680 | 50,882 | +0.07(+1.52%) |
Sep 10, 2012 | 4.550 | 4.870 | 4.550 | 4.610 | 112,476 | +0.08(+1.77%) |
Sep 07, 2012 | 5.020 | 5.020 | 4.320 | 4.530 | 537,380 | -0.45(-9.04%) |
Sep 06, 2012 | 5.330 | 5.330 | 4.950 | 4.980 | 167,908 | -0.30(-5.68%) |
Sep 05, 2012 | 4.980 | 5.390 | 4.830 | 5.280 | 208,069 | +0.32(+6.45%) |
Sep 04, 2012 | 4.980 | 5.100 | 4.830 | 4.960 | 198,640 | +0.00(+0.00%) |
Aug 31, 2012 | 4.990 | 4.990 | 4.910 | 4.960 | 62,846 | +0.06(+1.22%) |
Aug 30, 2012 | 5.370 | 5.370 | 4.890 | 4.900 | 139,341 | -0.21(-4.11%) |
Aug 29, 2012 | 5.060 | 5.230 | 5.040 | 5.110 | 90,905 | +0.01(+0.20%) |
Aug 27, 2012 | 4.980 | 5.190 | 4.928 | 5.100 | 47,894 | +0.16(+3.24%) |
Aug 24, 2012 | 4.960 | 5.080 | 4.880 | 4.940 | 94,569 | -0.03(-0.60%) |
Aug 23, 2012 | 4.990 | 5.090 | 4.880 | 4.970 | 53,045 | -0.03(-0.60%) |
Aug 22, 2012 | 5.050 | 5.125 | 4.990 | 5.000 | 69,457 | -0.14(-2.72%) |
Aug 21, 2012 | 5.250 | 5.360 | 5.000 | 5.140 | 95,639 | -0.09(-1.72%) |
Aug 20, 2012 | 5.320 | 5.320 | 5.030 | 5.230 | 38,994 | -0.03(-0.57%) |
Aug 17, 2012 | 5.100 | 5.330 | 5.070 | 5.260 | 96,441 | +0.20(+3.95%) |
Aug 16, 2012 | 5.040 | 5.180 | 5.000 | 5.060 | 35,047 | +0.02(+0.40%) |
Aug 15, 2012 | 5.170 | 5.210 | 4.660 | 5.040 | 153,492 | -0.13(-2.51%) |
Aug 14, 2012 | 5.070 | 5.320 | 5.060 | 5.170 | 128,618 | +0.10(+1.97%) |
Aug 13, 2012 | 5.650 | 5.720 | 5.010 | 5.070 | 144,988 | -0.56(-9.95%) |
Aug 10, 2012 | 5.580 | 5.861 | 5.552 | 5.630 | 90,773 | +0.07(+1.26%) |
Aug 09, 2012 | 5.430 | 5.750 | 5.190 | 5.560 | 211,136 | +0.49(+9.66%) |
Aug 08, 2012 | 6.590 | 6.590 | 4.810 | 5.070 | 632,941 | -1.60(-23.99%) |
Aug 07, 2012 | 6.250 | 6.890 | 6.220 | 6.670 | 194,500 | +0.34(+5.37%) |
Aug 06, 2012 | 6.020 | 6.330 | 5.988 | 6.330 | 28,803 | +0.30(+4.98%) |
Aug 03, 2012 | 5.890 | 6.060 | 5.650 | 6.030 | 26,806 | +0.25(+4.33%) |
Aug 02, 2012 | 5.630 | 5.890 | 5.612 | 5.780 | 23,886 | +0.14(+2.48%) |
Aug 01, 2012 | 5.870 | 6.115 | 5.630 | 5.640 | 30,396 | -0.17(-2.93%) |
Jul 31, 2012 | 5.910 | 5.910 | 5.630 | 5.810 | 65,924 | -0.09(-1.53%) |
Jul 30, 2012 | 5.890 | 6.230 | 5.760 | 5.900 | 72,086 | +0.06(+1.03%) |
Jul 27, 2012 | 5.930 | 5.930 | 5.770 | 5.840 | 21,277 | -0.03(-0.51%) |
Jul 26, 2012 | 5.810 | 5.920 | 5.640 | 5.870 | 96,830 | +0.11(+1.91%) |
Jul 25, 2012 | 5.870 | 6.010 | 5.650 | 5.760 | 63,357 | -0.07(-1.20%) |
Jul 24, 2012 | 6.230 | 6.250 | 5.760 | 5.830 | 74,019 | -0.38(-6.12%) |
Jul 23, 2012 | 6.030 | 6.250 | 6.030 | 6.210 | 41,541 | +0.11(+1.80%) |
Jul 20, 2012 | 5.960 | 6.330 | 5.950 | 6.100 | 144,240 | +0.22(+3.74%) |
Jul 19, 2012 | 6.070 | 6.070 | 5.747 | 5.880 | 94,305 | -0.09(-1.51%) |
Jul 18, 2012 | 5.660 | 5.990 | 5.630 | 5.970 | 49,104 | +0.32(+5.66%) |
Jul 17, 2012 | 5.760 | 5.790 | 5.600 | 5.650 | 46,463 | -0.02(-0.35%) |
Jul 16, 2012 | 6.280 | 6.369 | 5.660 | 5.670 | 52,872 | -0.37(-6.13%) |
Jul 13, 2012 | 5.500 | 6.120 | 5.500 | 6.040 | 154,374 | +0.55(+10.02%) |
Jul 12, 2012 | 5.700 | 5.950 | 5.400 | 5.490 | 134,577 | -0.25(-4.36%) |
Jul 11, 2012 | 5.810 | 6.020 | 5.620 | 5.740 | 103,977 | -0.07(-1.20%) |
Jul 10, 2012 | 6.320 | 6.335 | 5.770 | 5.810 | 81,322 | -0.39(-6.29%) |
Jul 09, 2012 | 6.220 | 6.430 | 6.150 | 6.200 | 97,241 | -0.04(-0.64%) |
Jul 06, 2012 | 6.340 | 6.340 | 5.970 | 6.240 | 89,820 | +0.05(+0.81%) |
Jul 05, 2012 | 6.150 | 6.360 | 6.080 | 6.190 | 51,980 | +0.00(+0.00%) |
Jul 03, 2012 | 5.770 | 6.270 | 5.770 | 6.190 | 56,505 | +0.00(+0.00%) |
Jul 02, 2012 | 6.220 | 6.600 | 5.850 | 6.190 | 97,042 | -0.03(-0.48%) |
Jun 29, 2012 | 6.420 | 6.624 | 6.060 | 6.220 | 266,662 | -0.07(-1.11%) |
Jun 28, 2012 | 5.820 | 6.370 | 5.680 | 6.290 | 162,312 | +0.44(+7.52%) |
Jun 27, 2012 | 5.970 | 5.990 | 5.620 | 5.850 | 152,335 | -0.14(-2.34%) |
Jun 26, 2012 | 6.310 | 6.460 | 5.950 | 5.990 | 95,719 | -0.29(-4.62%) |
Jun 25, 2012 | 6.510 | 6.580 | 6.170 | 6.280 | 113,422 | -0.33(-4.99%) |
Jun 22, 2012 | 6.660 | 6.710 | 6.200 | 6.610 | 989,228 | +0.01(+0.15%) |
Jun 21, 2012 | 6.820 | 6.820 | 6.520 | 6.600 | 75,426 | -0.20(-2.94%) |
Jun 20, 2012 | 7.000 | 7.070 | 6.580 | 6.800 | 101,578 | -0.20(-2.86%) |
Jun 19, 2012 | 7.000 | 7.120 | 6.750 | 7.000 | 83,005 | +0.05(+0.72%) |
Jun 18, 2012 | 7.080 | 7.250 | 6.870 | 6.950 | 105,995 | -0.06(-0.86%) |
Jun 15, 2012 | 7.230 | 7.350 | 6.750 | 7.010 | 153,245 | -0.23(-3.18%) |
Jun 14, 2012 | 6.970 | 7.270 | 6.970 | 7.240 | 95,420 | +0.22(+3.13%) |
Jun 13, 2012 | 6.980 | 7.300 | 6.870 | 7.020 | 90,418 | -0.06(-0.85%) |
Jun 12, 2012 | 6.540 | 7.080 | 6.510 | 7.080 | 56,578 | +0.63(+9.77%) |
Jun 11, 2012 | 7.270 | 7.330 | 6.190 | 6.450 | 124,750 | -0.53(-7.59%) |
Jun 08, 2012 | 6.540 | 7.160 | 6.340 | 6.980 | 106,355 | +0.38(+5.76%) |
Jun 07, 2012 | 6.760 | 6.980 | 6.160 | 6.600 | 84,541 | -0.09(-1.35%) |
Jun 06, 2012 | 5.450 | 6.700 | 5.390 | 6.690 | 107,655 | +1.36(+25.52%) |
Jun 05, 2012 | 5.190 | 5.700 | 5.050 | 5.330 | 204,437 | +0.37(+7.46%) |
Jun 04, 2012 | 5.980 | 5.980 | 4.900 | 4.960 | 127,145 | -0.99(-16.64%) |
Jun 01, 2012 | 7.430 | 7.920 | 5.830 | 5.950 | 174,965 | -0.95(-13.77%) |
May 31, 2012 | 7.120 | 7.450 | 6.850 | 6.900 | 42,956 | -0.11(-1.57%) |
May 30, 2012 | 7.790 | 7.805 | 7.000 | 7.010 | 69,653 | -0.79(-10.13%) |
May 29, 2012 | 7.700 | 8.065 | 7.700 | 7.800 | 32,318 | +0.01(+0.13%) |
May 25, 2012 | 7.820 | 7.860 | 7.700 | 7.790 | 34,409 | -0.06(-0.76%) |
May 24, 2012 | 7.800 | 7.880 | 7.600 | 7.850 | 55,704 | -0.05(-0.63%) |
May 23, 2012 | 8.340 | 8.340 | 7.750 | 7.900 | 30,826 | -0.09(-1.13%) |
May 22, 2012 | 8.490 | 8.490 | 7.810 | 7.990 | 33,171 | -0.11(-1.36%) |
May 21, 2012 | 8.060 | 8.410 | 8.000 | 8.100 | 56,570 | +0.11(+1.38%) |
May 18, 2012 | 8.320 | 8.397 | 7.750 | 7.990 | 40,544 | -0.42(-4.99%) |
May 17, 2012 | 8.410 | 8.450 | 8.130 | 8.410 | 43,446 | +0.09(+1.08%) |
May 16, 2012 | 8.330 | 8.470 | 8.170 | 8.320 | 14,703 | -0.08(-0.95%) |
May 15, 2012 | 8.270 | 8.530 | 8.220 | 8.400 | 20,712 | +0.18(+2.19%) |
May 14, 2012 | 8.400 | 8.640 | 8.090 | 8.220 | 84,625 | -0.21(-2.49%) |
May 11, 2012 | 8.740 | 8.740 | 8.370 | 8.430 | 40,820 | -0.17(-1.98%) |
May 10, 2012 | 8.940 | 8.940 | 8.300 | 8.600 | 80,737 | -0.05(-0.58%) |
May 09, 2012 | 8.610 | 8.890 | 8.220 | 8.650 | 116,808 | +0.17(+2.00%) |
May 08, 2012 | 8.300 | 8.710 | 8.038 | 8.480 | 87,228 | +0.14(+1.68%) |
May 07, 2012 | 8.370 | 8.400 | 7.730 | 8.340 | 87,416 | -0.02(-0.24%) |
May 04, 2012 | 8.790 | 9.445 | 7.570 | 8.360 | 171,009 | -0.46(-5.22%) |
May 03, 2012 | 8.090 | 9.570 | 7.955 | 8.820 | 278,870 | +0.82(+10.25%) |
May 02, 2012 | 8.000 | 8.000 | 7.750 | 8.000 | 65,625 | +0.08(+1.01%) |