Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.367 | 9.431 | 9.353 | 9.398 | 613,867 | +0.03(+0.34%) |
Jan 30, 2013 | 9.430 | 9.465 | 9.346 | 9.367 | 684,799 | -0.03(-0.30%) |
Jan 29, 2013 | 9.430 | 9.475 | 9.382 | 9.395 | 526,290 | -0.09(-0.96%) |
Jan 28, 2013 | 9.454 | 9.604 | 9.409 | 9.486 | 1,327,824 | +0.18(+1.91%) |
Jan 25, 2013 | 9.360 | 9.360 | 9.238 | 9.307 | 848,176 | -0.09(-0.93%) |
Jan 24, 2013 | 9.360 | 9.426 | 9.332 | 9.395 | 936,451 | +0.06(+0.60%) |
Jan 23, 2013 | 9.388 | 9.388 | 9.189 | 9.339 | 1,406,899 | -0.05(-0.56%) |
Jan 22, 2013 | 9.171 | 9.430 | 9.150 | 9.391 | 3,125,752 | +0.41(+4.55%) |
Jan 18, 2013 | 8.714 | 9.035 | 8.696 | 8.983 | 1,350,263 | +0.34(+3.88%) |
Jan 17, 2013 | 8.539 | 8.668 | 8.494 | 8.647 | 423,080 | +0.09(+1.10%) |
Jan 16, 2013 | 8.557 | 8.588 | 8.539 | 8.553 | 409,239 | -0.08(-0.93%) |
Jan 15, 2013 | 8.612 | 8.665 | 8.591 | 8.633 | 653,240 | -0.03(-0.40%) |
Jan 14, 2013 | 8.654 | 8.724 | 8.529 | 8.668 | 1,733,315 | +0.29(+3.46%) |
Jan 11, 2013 | 8.312 | 8.424 | 8.295 | 8.378 | 746,535 | -0.13(-1.48%) |
Jan 10, 2013 | 8.553 | 8.553 | 8.473 | 8.504 | 611,353 | +0.08(+0.91%) |
Jan 09, 2013 | 8.410 | 8.504 | 8.382 | 8.427 | 388,059 | +0.07(+0.88%) |
Jan 08, 2013 | 8.543 | 8.543 | 8.330 | 8.354 | 640,702 | -0.19(-2.21%) |
Jan 07, 2013 | 8.487 | 8.557 | 8.417 | 8.543 | 502,986 | +0.00(+0.04%) |
Jan 04, 2013 | 8.494 | 8.581 | 8.434 | 8.539 | 839,652 | -0.02(-0.20%) |
Jan 03, 2013 | 8.567 | 8.651 | 8.504 | 8.557 | 1,060,552 | -0.16(-1.80%) |
Jan 02, 2013 | 8.532 | 8.724 | 8.480 | 8.714 | 1,096,364 | +0.31(+3.74%) |
Dec 31, 2012 | 8.015 | 8.399 | 8.399 | 8.399 | 1,185,134 | +0.52(+6.56%) |
Dec 28, 2012 | 7.900 | 8.047 | 7.876 | 7.883 | 830,154 | +0.02(+0.31%) |
Dec 27, 2012 | 7.938 | 7.938 | 7.792 | 7.858 | 534,700 | -0.09(-1.14%) |
Dec 26, 2012 | 7.872 | 8.012 | 7.862 | 7.949 | 942,633 | +0.28(+3.69%) |
Dec 24, 2012 | 7.799 | 7.799 | 7.593 | 7.666 | 444,185 | -0.12(-1.53%) |
Dec 21, 2012 | 7.858 | 7.862 | 7.683 | 7.785 | 772,101 | -0.16(-2.02%) |
Dec 20, 2012 | 7.998 | 7.998 | 7.907 | 7.945 | 256,986 | -0.02(-0.26%) |
Dec 19, 2012 | 7.931 | 8.008 | 7.931 | 7.966 | 460,360 | -0.01(-0.18%) |
Dec 18, 2012 | 7.914 | 8.012 | 7.869 | 7.980 | 748,533 | +0.14(+1.74%) |
Dec 17, 2012 | 7.753 | 7.876 | 7.708 | 7.844 | 1,035,307 | +0.25(+3.26%) |
Dec 14, 2012 | 7.614 | 7.722 | 7.537 | 7.596 | 1,444,380 | +0.21(+2.84%) |
Dec 13, 2012 | 7.376 | 7.404 | 7.352 | 7.387 | 510,843 | -0.06(-0.84%) |
Dec 12, 2012 | 7.470 | 7.488 | 7.415 | 7.449 | 569,890 | +0.02(+0.33%) |
Dec 11, 2012 | 7.505 | 7.523 | 7.390 | 7.425 | 729,112 | -0.10(-1.30%) |
Dec 10, 2012 | 7.470 | 7.547 | 7.373 | 7.523 | 889,783 | +0.05(+0.70%) |
Dec 07, 2012 | 7.275 | 7.474 | 7.250 | 7.470 | 1,312,706 | +0.31(+4.34%) |
Dec 06, 2012 | 7.097 | 7.170 | 7.083 | 7.160 | 1,218,248 | +0.10(+1.38%) |
Dec 05, 2012 | 6.961 | 7.083 | 6.961 | 7.062 | 1,902,759 | +0.29(+4.28%) |
Dec 04, 2012 | 6.723 | 6.781 | 6.723 | 6.772 | 578,007 | +0.11(+1.62%) |
Nov 30, 2012 | 6.699 | 6.730 | 6.664 | 6.664 | 550,024 | -0.00(-0.05%) |
Nov 29, 2012 | 6.754 | 6.754 | 6.657 | 6.667 | 531,172 | -0.04(-0.57%) |
Nov 28, 2012 | 6.692 | 6.758 | 6.664 | 6.706 | 532,252 | -0.06(-0.88%) |
Nov 27, 2012 | 6.863 | 6.863 | 6.751 | 6.765 | 612,043 | -0.14(-1.97%) |
Nov 26, 2012 | 6.842 | 6.901 | 6.796 | 6.901 | 299,597 | +0.01(+0.15%) |
Nov 23, 2012 | 6.877 | 6.901 | 6.807 | 6.891 | 311,998 | +0.08(+1.18%) |
Nov 21, 2012 | 6.775 | 6.845 | 6.740 | 6.810 | 393,539 | +0.07(+1.04%) |
Nov 20, 2012 | 6.775 | 6.787 | 6.716 | 6.740 | 330,836 | -0.06(-0.87%) |
Nov 19, 2012 | 6.723 | 6.838 | 6.706 | 6.800 | 832,820 | +0.13(+1.88%) |
Nov 16, 2012 | 6.664 | 6.684 | 6.566 | 6.674 | 473,866 | +0.02(+0.37%) |
Nov 15, 2012 | 6.758 | 6.758 | 6.569 | 6.650 | 621,060 | -0.10(-1.50%) |
Nov 14, 2012 | 6.824 | 6.824 | 6.713 | 6.751 | 452,452 | -0.02(-0.36%) |
Nov 13, 2012 | 6.793 | 6.845 | 6.741 | 6.775 | 352,354 | -0.12(-1.77%) |
Nov 12, 2012 | 6.786 | 6.915 | 6.779 | 6.898 | 749,739 | +0.12(+1.70%) |
Nov 09, 2012 | 6.786 | 6.817 | 6.768 | 6.782 | 305,436 | +0.00(+0.05%) |
Nov 08, 2012 | 6.803 | 6.842 | 6.737 | 6.779 | 253,069 | -0.04(-0.61%) |
Nov 07, 2012 | 6.870 | 6.915 | 6.768 | 6.821 | 534,648 | -0.07(-1.06%) |
Nov 06, 2012 | 6.894 | 6.903 | 6.866 | 6.894 | 320,823 | +0.02(+0.25%) |
Nov 05, 2012 | 6.922 | 6.947 | 6.873 | 6.877 | 429,270 | -0.06(-0.81%) |
Nov 02, 2012 | 6.968 | 6.981 | 6.926 | 6.933 | 535,315 | -0.03(-0.50%) |
Nov 01, 2012 | 6.901 | 6.978 | 6.838 | 6.968 | 727,477 | +0.17(+2.47%) |
Oct 31, 2012 | 6.702 | 6.800 | 6.618 | 6.800 | 629,174 | +0.23(+3.56%) |
Oct 26, 2012 | 6.814 | 6.566 | 6.566 | 6.566 | 1,147,608 | -0.31(-4.52%) |
Oct 25, 2012 | 6.950 | 6.968 | 6.863 | 6.877 | 525,698 | -0.03(-0.51%) |
Oct 24, 2012 | 6.929 | 6.950 | 6.873 | 6.912 | 1,220,258 | +0.04(+0.56%) |
Oct 23, 2012 | 6.912 | 6.912 | 6.831 | 6.873 | 948,340 | -0.07(-1.01%) |
Oct 19, 2012 | 6.968 | 6.981 | 6.919 | 6.943 | 495,209 | -0.01(-0.15%) |
Oct 18, 2012 | 6.807 | 6.999 | 6.796 | 6.954 | 1,383,280 | +0.18(+2.63%) |
Oct 17, 2012 | 6.706 | 6.775 | 6.702 | 6.775 | 530,147 | +0.03(+0.52%) |
Oct 16, 2012 | 6.723 | 6.740 | 6.699 | 6.740 | 334,349 | +0.04(+0.63%) |
Oct 15, 2012 | 6.713 | 6.765 | 6.671 | 6.699 | 330,776 | -0.02(-0.36%) |
Oct 12, 2012 | 6.740 | 6.773 | 6.678 | 6.723 | 178,159 | -0.01(-0.10%) |
Oct 11, 2012 | 6.786 | 6.786 | 6.702 | 6.730 | 537,878 | +0.04(+0.63%) |
Oct 10, 2012 | 6.678 | 6.709 | 6.673 | 6.688 | 368,832 | +0.03(+0.52%) |
Oct 09, 2012 | 6.678 | 6.688 | 6.653 | 6.653 | 430,768 | +0.03(+0.42%) |
Oct 08, 2012 | 6.636 | 6.650 | 6.569 | 6.625 | 216,167 | -0.06(-0.94%) |
Oct 05, 2012 | 6.789 | 6.789 | 6.671 | 6.688 | 647,448 | +0.05(+0.79%) |
Oct 04, 2012 | 6.636 | 6.657 | 6.622 | 6.636 | 311,901 | +0.02(+0.32%) |
Oct 03, 2012 | 6.604 | 6.622 | 6.580 | 6.615 | 234,297 | +0.01(+0.16%) |
Oct 02, 2012 | 6.587 | 6.604 | 6.559 | 6.604 | 224,516 | +0.04(+0.64%) |
Oct 01, 2012 | 6.500 | 6.604 | 6.500 | 6.562 | 431,876 | +0.04(+0.59%) |
Sep 28, 2012 | 6.489 | 6.531 | 6.440 | 6.524 | 490,785 | +0.09(+1.41%) |
Sep 27, 2012 | 6.437 | 6.475 | 6.412 | 6.433 | 559,267 | +0.14(+2.16%) |
Sep 26, 2012 | 6.342 | 6.342 | 6.259 | 6.297 | 224,333 | -0.03(-0.44%) |
Sep 25, 2012 | 6.444 | 6.493 | 6.311 | 6.325 | 345,353 | -0.10(-1.58%) |
Sep 24, 2012 | 6.426 | 6.461 | 6.381 | 6.426 | 187,975 | -0.02(-0.27%) |
Sep 21, 2012 | 6.437 | 6.493 | 6.426 | 6.444 | 194,758 | +0.01(+0.22%) |
Sep 20, 2012 | 6.342 | 6.430 | 6.334 | 6.430 | 633,117 | -0.02(-0.27%) |
Sep 19, 2012 | 6.447 | 6.472 | 6.433 | 6.447 | 380,640 | +0.04(+0.60%) |
Sep 18, 2012 | 6.489 | 6.513 | 6.369 | 6.409 | 421,542 | -0.10(-1.61%) |
Sep 17, 2012 | 6.639 | 6.646 | 6.510 | 6.513 | 770,475 | -0.25(-3.67%) |
Sep 14, 2012 | 6.723 | 6.803 | 6.716 | 6.761 | 601,990 | +0.08(+1.15%) |
Sep 13, 2012 | 6.611 | 6.720 | 6.527 | 6.685 | 682,835 | +0.06(+0.89%) |
Sep 12, 2012 | 6.650 | 6.653 | 6.576 | 6.626 | 202,191 | -0.01(-0.15%) |
Sep 11, 2012 | 6.500 | 6.636 | 6.500 | 6.636 | 603,780 | +0.08(+1.28%) |
Sep 10, 2012 | 6.601 | 6.632 | 6.524 | 6.552 | 487,203 | +0.00(+0.05%) |
Sep 07, 2012 | 6.398 | 6.580 | 6.398 | 6.548 | 1,140,000 | +0.27(+4.22%) |
Sep 06, 2012 | 6.217 | 6.297 | 6.189 | 6.283 | 608,017 | +0.05(+0.78%) |
Sep 05, 2012 | 6.175 | 6.248 | 6.175 | 6.234 | 121,641 | +0.05(+0.79%) |
Sep 04, 2012 | 6.217 | 6.245 | 6.182 | 6.185 | 282,174 | -0.06(-0.90%) |
Aug 31, 2012 | 6.321 | 6.321 | 6.213 | 6.241 | 146,228 | +0.01(+0.11%) |
Aug 30, 2012 | 6.283 | 6.321 | 6.189 | 6.234 | 376,334 | -0.07(-1.05%) |
Aug 29, 2012 | 6.314 | 6.339 | 6.276 | 6.300 | 326,744 | -0.02(-0.28%) |
Aug 27, 2012 | 6.314 | 6.335 | 6.279 | 6.318 | 206,074 | -0.06(-0.88%) |
Aug 24, 2012 | 6.328 | 6.384 | 6.321 | 6.374 | 147,637 | +0.00(+0.05%) |
Aug 23, 2012 | 6.426 | 6.433 | 6.363 | 6.370 | 181,678 | -0.04(-0.65%) |
Aug 22, 2012 | 6.419 | 6.419 | 6.391 | 6.412 | 134,388 | -0.01(-0.22%) |
Aug 21, 2012 | 6.430 | 6.468 | 6.426 | 6.426 | 259,113 | +0.02(+0.27%) |
Aug 20, 2012 | 6.402 | 6.431 | 6.388 | 6.409 | 151,073 | -0.05(-0.81%) |
Aug 17, 2012 | 6.451 | 6.479 | 6.416 | 6.461 | 139,906 | +0.04(+0.65%) |
Aug 16, 2012 | 6.402 | 6.444 | 6.402 | 6.419 | 162,228 | -0.02(-0.38%) |
Aug 15, 2012 | 6.479 | 6.506 | 6.419 | 6.444 | 169,867 | -0.06(-0.86%) |
Aug 14, 2012 | 6.555 | 6.555 | 6.496 | 6.500 | 101,400 | +0.00(+0.05%) |
Aug 13, 2012 | 6.548 | 6.583 | 6.494 | 6.496 | 321,316 | -0.14(-2.16%) |
Aug 10, 2012 | 6.566 | 6.688 | 6.541 | 6.639 | 217,023 | +0.02(+0.37%) |
Aug 09, 2012 | 6.587 | 6.681 | 6.587 | 6.615 | 232,548 | +0.03(+0.42%) |
Aug 08, 2012 | 6.566 | 6.594 | 6.520 | 6.587 | 265,793 | +0.03(+0.43%) |
Aug 07, 2012 | 6.625 | 6.628 | 6.555 | 6.559 | 152,378 | -0.04(-0.58%) |
Aug 06, 2012 | 6.562 | 6.636 | 6.559 | 6.597 | 208,599 | +0.07(+1.02%) |
Aug 03, 2012 | 6.465 | 6.552 | 6.465 | 6.531 | 319,486 | +0.14(+2.19%) |
Aug 02, 2012 | 6.395 | 6.433 | 6.363 | 6.391 | 101,437 | -0.06(-0.87%) |
Aug 01, 2012 | 6.391 | 6.447 | 6.381 | 6.447 | 137,126 | +0.08(+1.32%) |
Jul 31, 2012 | 6.395 | 6.412 | 6.356 | 6.363 | 250,446 | +0.00(+0.05%) |
Jul 30, 2012 | 6.283 | 6.381 | 6.283 | 6.360 | 209,198 | -0.05(-0.82%) |
Jul 27, 2012 | 6.391 | 6.419 | 6.356 | 6.412 | 181,257 | +0.07(+1.05%) |
Jul 26, 2012 | 6.384 | 6.384 | 6.325 | 6.346 | 175,551 | +0.05(+0.78%) |
Jul 25, 2012 | 6.300 | 6.360 | 6.286 | 6.297 | 163,488 | -0.00(-0.06%) |
Jul 24, 2012 | 6.297 | 6.318 | 6.283 | 6.300 | 161,426 | +0.01(+0.11%) |
Jul 23, 2012 | 6.328 | 6.335 | 6.234 | 6.293 | 221,624 | -0.13(-1.96%) |
Jul 20, 2012 | 6.510 | 6.531 | 6.416 | 6.419 | 179,436 | -0.13(-1.97%) |
Jul 19, 2012 | 6.566 | 6.601 | 6.527 | 6.548 | 226,804 | +0.01(+0.11%) |
Jul 18, 2012 | 6.506 | 6.562 | 6.503 | 6.541 | 100,538 | -0.00(-0.05%) |
Jul 17, 2012 | 6.534 | 6.572 | 6.496 | 6.545 | 288,021 | +0.02(+0.27%) |
Jul 16, 2012 | 6.552 | 6.552 | 6.496 | 6.527 | 402,693 | -0.09(-1.42%) |
Jul 13, 2012 | 6.601 | 6.636 | 6.538 | 6.622 | 266,320 | +0.04(+0.64%) |
Jul 12, 2012 | 6.475 | 6.580 | 6.475 | 6.580 | 177,323 | +0.06(+0.86%) |
Jul 11, 2012 | 6.552 | 6.583 | 6.493 | 6.524 | 237,501 | +0.00(+0.05%) |
Jul 10, 2012 | 6.580 | 6.611 | 6.496 | 6.520 | 235,992 | -0.06(-0.95%) |
Jul 09, 2012 | 6.580 | 6.615 | 6.566 | 6.583 | 426,215 | -0.06(-0.95%) |
Jul 06, 2012 | 6.685 | 6.706 | 6.643 | 6.646 | 312,740 | -0.06(-0.89%) |
Jul 05, 2012 | 6.706 | 6.713 | 6.657 | 6.706 | 267,523 | -0.04(-0.62%) |
Jul 03, 2012 | 6.720 | 6.758 | 6.674 | 6.747 | 112,639 | +0.05(+0.68%) |
Jul 02, 2012 | 6.720 | 6.740 | 6.687 | 6.702 | 693,799 | -0.03(-0.52%) |
Jun 29, 2012 | 6.727 | 6.772 | 6.664 | 6.737 | 827,706 | +0.13(+1.96%) |
Jun 28, 2012 | 6.562 | 6.616 | 6.527 | 6.608 | 165,630 | -0.01(-0.21%) |
Jun 27, 2012 | 6.580 | 6.650 | 6.580 | 6.622 | 94,440 | +0.04(+0.58%) |
Jun 26, 2012 | 6.576 | 6.593 | 6.538 | 6.583 | 142,300 | +0.03(+0.53%) |
Jun 25, 2012 | 6.555 | 6.559 | 6.496 | 6.548 | 329,396 | -0.10(-1.52%) |
Jun 22, 2012 | 6.723 | 6.723 | 6.629 | 6.650 | 462,828 | -0.04(-0.63%) |
Jun 21, 2012 | 6.751 | 6.751 | 6.664 | 6.692 | 411,481 | -0.13(-1.89%) |
Jun 20, 2012 | 6.817 | 6.828 | 6.744 | 6.821 | 207,855 | -0.03(-0.51%) |
Jun 19, 2012 | 6.821 | 6.873 | 6.786 | 6.856 | 318,887 | +0.02(+0.36%) |
Jun 18, 2012 | 6.720 | 6.852 | 6.685 | 6.831 | 340,236 | +0.09(+1.40%) |
Jun 15, 2012 | 6.730 | 6.758 | 6.695 | 6.737 | 306,220 | +0.03(+0.52%) |
Jun 14, 2012 | 6.664 | 6.723 | 6.643 | 6.702 | 383,277 | +0.03(+0.47%) |
Jun 13, 2012 | 6.747 | 6.747 | 6.639 | 6.671 | 212,001 | -0.03(-0.52%) |
Jun 12, 2012 | 6.674 | 6.720 | 6.639 | 6.706 | 161,655 | +0.08(+1.27%) |
Jun 11, 2012 | 6.727 | 6.765 | 6.611 | 6.622 | 406,521 | -0.06(-0.84%) |
Jun 08, 2012 | 6.685 | 6.695 | 6.594 | 6.678 | 413,545 | -0.08(-1.14%) |
Jun 07, 2012 | 6.915 | 6.950 | 6.716 | 6.754 | 1,324,929 | -0.07(-1.07%) |
Jun 06, 2012 | 6.734 | 6.842 | 6.734 | 6.828 | 229,295 | +0.14(+2.09%) |
Jun 05, 2012 | 6.667 | 6.723 | 6.660 | 6.688 | 443,352 | -0.04(-0.57%) |
Jun 04, 2012 | 6.716 | 6.751 | 6.646 | 6.727 | 408,927 | -0.05(-0.67%) |
Jun 01, 2012 | 6.842 | 6.842 | 6.723 | 6.772 | 520,870 | -0.15(-2.17%) |
May 31, 2012 | 6.940 | 6.940 | 6.810 | 6.922 | 272,860 | +0.01(+0.15%) |
May 30, 2012 | 6.922 | 6.947 | 6.866 | 6.912 | 500,721 | -0.08(-1.10%) |
May 29, 2012 | 6.933 | 6.995 | 6.933 | 6.988 | 321,986 | +0.21(+3.09%) |
May 25, 2012 | 6.747 | 6.821 | 6.695 | 6.779 | 358,097 | -0.09(-1.37%) |
May 24, 2012 | 6.912 | 6.912 | 6.740 | 6.873 | 392,477 | -0.06(-0.86%) |
May 23, 2012 | 6.852 | 6.985 | 6.849 | 6.933 | 555,132 | -0.00(-0.05%) |
May 22, 2012 | 6.940 | 7.009 | 6.884 | 6.936 | 383,111 | -0.02(-0.25%) |
May 21, 2012 | 6.954 | 6.971 | 6.894 | 6.954 | 577,137 | +0.02(+0.25%) |
May 18, 2012 | 6.880 | 6.971 | 6.838 | 6.936 | 629,830 | +0.06(+0.81%) |
May 17, 2012 | 6.870 | 6.919 | 6.845 | 6.880 | 615,917 | +0.05(+0.66%) |
May 16, 2012 | 6.859 | 6.887 | 6.810 | 6.835 | 314,939 | -0.02(-0.36%) |
May 15, 2012 | 6.905 | 6.974 | 6.856 | 6.859 | 519,075 | -0.08(-1.21%) |
May 14, 2012 | 7.013 | 7.013 | 6.898 | 6.943 | 714,028 | -0.21(-2.98%) |
May 11, 2012 | 7.254 | 7.327 | 7.142 | 7.156 | 617,896 | -0.15(-2.06%) |
May 10, 2012 | 7.369 | 7.404 | 7.301 | 7.306 | 144,584 | -0.05(-0.66%) |
May 09, 2012 | 7.292 | 7.369 | 7.236 | 7.355 | 688,473 | -0.05(-0.71%) |
May 08, 2012 | 7.456 | 7.460 | 7.366 | 7.408 | 697,329 | -0.08(-1.03%) |
May 07, 2012 | 7.495 | 7.509 | 7.470 | 7.484 | 326,326 | -0.02(-0.33%) |
May 04, 2012 | 7.474 | 7.512 | 7.453 | 7.509 | 301,161 | +0.03(+0.37%) |
May 03, 2012 | 7.540 | 7.544 | 7.456 | 7.481 | 320,643 | -0.02(-0.23%) |
May 02, 2012 | 7.449 | 7.519 | 7.387 | 7.498 | 484,520 | +0.09(+1.27%) |
May 01, 2012 | 7.299 | 7.404 | 7.292 | 7.404 | 584,318 | +0.07(+0.95%) |
Apr 30, 2012 | 7.373 | 7.404 | 7.254 | 7.334 | 304,156 | -0.05(-0.66%) |
Apr 27, 2012 | 7.334 | 7.390 | 7.289 | 7.383 | 782,681 | +0.08(+1.15%) |
Apr 26, 2012 | 7.331 | 7.331 | 7.275 | 7.299 | 197,286 | -0.03(-0.48%) |
Apr 25, 2012 | 7.359 | 7.390 | 7.289 | 7.334 | 342,999 | +0.10(+1.35%) |
Apr 24, 2012 | 7.226 | 7.303 | 7.222 | 7.236 | 294,847 | +0.01(+0.15%) |
Apr 23, 2012 | 7.310 | 7.327 | 7.167 | 7.226 | 577,998 | -0.23(-3.09%) |
Apr 20, 2012 | 7.380 | 7.498 | 7.380 | 7.456 | 494,244 | +0.10(+1.43%) |
Apr 19, 2012 | 7.408 | 7.411 | 7.338 | 7.352 | 863,440 | -0.03(-0.47%) |
Apr 18, 2012 | 7.404 | 7.411 | 7.376 | 7.387 | 689,303 | +0.03(+0.43%) |
Apr 17, 2012 | 7.369 | 7.369 | 7.306 | 7.355 | 495,684 | -0.01(-0.19%) |
Apr 16, 2012 | 7.317 | 7.401 | 7.240 | 7.369 | 682,268 | +0.07(+0.96%) |
Apr 13, 2012 | 7.236 | 7.509 | 7.236 | 7.299 | 1,862,472 | +0.07(+0.97%) |
Apr 12, 2012 | 6.995 | 7.236 | 6.995 | 7.229 | 514,127 | +0.23(+3.24%) |
Apr 11, 2012 | 6.933 | 7.002 | 6.852 | 7.002 | 309,943 | +0.14(+2.04%) |
Apr 10, 2012 | 6.887 | 6.978 | 6.845 | 6.863 | 365,622 | -0.00(-0.05%) |
Apr 09, 2012 | 6.929 | 6.929 | 6.824 | 6.866 | 163,897 | -0.08(-1.16%) |
Apr 05, 2012 | 6.814 | 6.968 | 6.814 | 6.947 | 335,684 | +0.15(+2.26%) |
Apr 04, 2012 | 6.838 | 6.856 | 6.747 | 6.793 | 268,439 | -0.12(-1.72%) |
Apr 03, 2012 | 7.023 | 7.023 | 6.838 | 6.912 | 199,580 | -0.06(-0.85%) |
Apr 02, 2012 | 6.831 | 6.971 | 6.810 | 6.971 | 635,385 | +0.13(+1.89%) |
Mar 30, 2012 | 6.796 | 6.856 | 6.740 | 6.842 | 673,146 | +0.02(+0.26%) |
Mar 29, 2012 | 6.751 | 6.838 | 6.660 | 6.824 | 762,280 | +0.16(+2.41%) |
Mar 28, 2012 | 6.762 | 6.762 | 6.651 | 6.664 | 601,805 | -0.18(-2.63%) |
Mar 27, 2012 | 6.850 | 6.872 | 6.815 | 6.844 | 246,590 | -0.02(-0.32%) |
Mar 26, 2012 | 6.831 | 6.867 | 6.803 | 6.866 | 354,659 | +0.05(+0.69%) |
Mar 23, 2012 | 6.819 | 6.841 | 6.781 | 6.819 | 312,010 | +0.01(+0.09%) |
Mar 22, 2012 | 6.784 | 6.825 | 6.768 | 6.812 | 307,703 | -0.07(-1.01%) |
Mar 21, 2012 | 6.907 | 6.907 | 6.838 | 6.882 | 416,444 | +0.00(+0.05%) |
Mar 20, 2012 | 6.942 | 6.945 | 6.853 | 6.879 | 689,638 | -0.16(-2.24%) |
Mar 19, 2012 | 7.024 | 7.049 | 6.976 | 7.036 | 324,605 | -0.02(-0.22%) |
Mar 16, 2012 | 7.077 | 7.096 | 7.027 | 7.052 | 242,813 | +0.02(+0.22%) |
Mar 15, 2012 | 7.036 | 7.058 | 6.983 | 7.036 | 300,141 | -0.06(-0.80%) |
Mar 14, 2012 | 7.052 | 7.099 | 6.942 | 7.093 | 584,206 | -0.06(-0.84%) |
Mar 13, 2012 | 7.071 | 7.159 | 7.065 | 7.153 | 394,411 | +0.11(+1.61%) |
Mar 12, 2012 | 6.998 | 7.050 | 6.958 | 7.039 | 192,488 | -0.01(-0.13%) |
Mar 09, 2012 | 7.036 | 7.068 | 7.017 | 7.049 | 354,089 | +0.02(+0.31%) |
Mar 08, 2012 | 6.980 | 7.068 | 6.957 | 7.027 | 541,563 | +0.15(+2.11%) |
Mar 07, 2012 | 6.844 | 6.882 | 6.775 | 6.882 | 365,834 | +0.06(+0.88%) |
Mar 06, 2012 | 6.926 | 6.932 | 6.746 | 6.822 | 719,784 | -0.28(-3.95%) |
Mar 05, 2012 | 7.153 | 7.175 | 7.099 | 7.103 | 558,414 | -0.11(-1.57%) |
Mar 02, 2012 | 7.188 | 7.216 | 7.178 | 7.216 | 536,740 | +0.05(+0.66%) |
Mar 01, 2012 | 7.147 | 7.194 | 7.109 | 7.169 | 429,571 | +0.04(+0.58%) |
Feb 29, 2012 | 7.115 | 7.169 | 7.099 | 7.128 | 782,694 | -0.01(-0.09%) |
Feb 28, 2012 | 7.109 | 7.159 | 7.077 | 7.134 | 318,621 | +0.03(+0.49%) |
Feb 27, 2012 | 7.099 | 7.115 | 7.039 | 7.099 | 381,246 | -0.02(-0.22%) |
Feb 24, 2012 | 7.005 | 7.147 | 6.951 | 7.115 | 799,364 | +0.16(+2.36%) |
Feb 23, 2012 | 6.901 | 6.951 | 6.871 | 6.951 | 317,997 | +0.05(+0.78%) |
Feb 22, 2012 | 6.888 | 6.910 | 6.863 | 6.897 | 299,384 | +0.05(+0.74%) |
Feb 21, 2012 | 6.879 | 6.879 | 6.790 | 6.847 | 328,212 | +0.00(+0.00%) |
Feb 17, 2012 | 6.831 | 6.856 | 6.768 | 6.847 | 309,025 | +0.02(+0.23%) |
Feb 16, 2012 | 6.768 | 6.834 | 6.727 | 6.831 | 701,228 | +0.03(+0.46%) |
Feb 15, 2012 | 6.815 | 6.856 | 6.774 | 6.800 | 477,408 | +0.05(+0.70%) |
Feb 14, 2012 | 6.740 | 6.793 | 6.733 | 6.752 | 276,052 | -0.01(-0.09%) |
Feb 13, 2012 | 6.800 | 6.834 | 6.727 | 6.759 | 390,063 | +0.01(+0.09%) |
Feb 10, 2012 | 6.815 | 6.815 | 6.724 | 6.752 | 559,866 | -0.16(-2.28%) |
Feb 09, 2012 | 6.970 | 6.970 | 6.897 | 6.910 | 507,462 | -0.05(-0.73%) |
Feb 08, 2012 | 6.989 | 6.989 | 6.907 | 6.961 | 845,138 | +0.19(+2.84%) |
Feb 07, 2012 | 6.743 | 6.809 | 6.699 | 6.768 | 809,056 | -0.08(-1.20%) |
Feb 06, 2012 | 6.935 | 6.935 | 6.834 | 6.850 | 575,544 | -0.14(-1.94%) |
Feb 03, 2012 | 6.913 | 7.068 | 6.913 | 6.986 | 550,203 | +0.12(+1.75%) |
Feb 02, 2012 | 6.957 | 6.964 | 6.847 | 6.866 | 408,442 | +0.03(+0.51%) |