Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.120 | 8.149 | 8.103 | 8.149 | 536,771 | +0.05(+0.58%) |
Apr 29, 2013 | 8.073 | 8.132 | 8.069 | 8.103 | 331,574 | +0.02(+0.26%) |
Apr 26, 2013 | 8.086 | 8.086 | 8.043 | 8.081 | 325,015 | -0.00(-0.05%) |
Apr 25, 2013 | 8.039 | 8.095 | 8.039 | 8.086 | 488,580 | +0.04(+0.53%) |
Apr 24, 2013 | 8.120 | 8.120 | 8.022 | 8.043 | 405,086 | -0.03(-0.32%) |
Apr 23, 2013 | 8.022 | 8.094 | 8.009 | 8.069 | 269,323 | +0.08(+1.06%) |
Apr 22, 2013 | 7.929 | 7.975 | 7.890 | 7.984 | 217,680 | +0.07(+0.86%) |
Apr 19, 2013 | 7.869 | 7.933 | 7.856 | 7.916 | 330,239 | +0.05(+0.63%) |
Apr 18, 2013 | 7.925 | 7.929 | 7.841 | 7.866 | 374,750 | -0.04(-0.53%) |
Apr 17, 2013 | 7.967 | 7.967 | 7.874 | 7.908 | 359,687 | -0.09(-1.16%) |
Apr 16, 2013 | 7.955 | 8.014 | 7.946 | 8.001 | 368,212 | +0.08(+1.01%) |
Apr 15, 2013 | 7.963 | 7.980 | 7.921 | 7.921 | 524,262 | -0.08(-1.00%) |
Apr 12, 2013 | 7.959 | 8.009 | 7.942 | 8.001 | 489,374 | +0.00(+0.05%) |
Apr 11, 2013 | 7.971 | 8.005 | 7.967 | 7.997 | 355,658 | +0.04(+0.48%) |
Apr 10, 2013 | 7.912 | 7.971 | 7.912 | 7.959 | 347,094 | +0.07(+0.86%) |
Apr 09, 2013 | 7.900 | 7.921 | 7.866 | 7.891 | 382,076 | +0.03(+0.38%) |
Apr 08, 2013 | 7.866 | 7.866 | 7.824 | 7.862 | 363,567 | +0.01(+0.11%) |
Apr 05, 2013 | 7.777 | 7.853 | 7.743 | 7.853 | 399,352 | -0.01(-0.11%) |
Apr 04, 2013 | 7.845 | 7.879 | 7.828 | 7.862 | 409,983 | +0.02(+0.22%) |
Apr 03, 2013 | 7.870 | 7.900 | 7.815 | 7.845 | 422,633 | -0.03(-0.43%) |
Apr 02, 2013 | 7.862 | 7.921 | 7.857 | 7.879 | 518,112 | +0.01(+0.11%) |
Apr 01, 2013 | 7.900 | 7.900 | 7.853 | 7.870 | 418,808 | -0.01(-0.16%) |
Mar 28, 2013 | 8.031 | 8.031 | 7.883 | 7.883 | 552,876 | -0.05(-0.64%) |
Mar 27, 2013 | 7.883 | 7.946 | 7.870 | 7.933 | 316,041 | +0.02(+0.27%) |
Mar 26, 2013 | 7.946 | 7.959 | 7.857 | 7.912 | 324,035 | +0.06(+0.75%) |
Mar 25, 2013 | 7.967 | 7.967 | 7.849 | 7.853 | 462,710 | -0.04(-0.48%) |
Mar 22, 2013 | 7.866 | 7.912 | 7.853 | 7.891 | 420,527 | +0.02(+0.21%) |
Mar 21, 2013 | 7.891 | 7.908 | 7.866 | 7.874 | 413,979 | -0.03(-0.43%) |
Mar 20, 2013 | 7.900 | 7.908 | 7.883 | 7.908 | 404,700 | +0.03(+0.43%) |
Mar 19, 2013 | 7.895 | 7.908 | 7.828 | 7.874 | 486,344 | +0.01(+0.15%) |
Mar 18, 2013 | 7.921 | 7.968 | 7.837 | 7.863 | 428,362 | -0.07(-0.85%) |
Mar 15, 2013 | 7.972 | 7.972 | 7.909 | 7.930 | 505,340 | -0.04(-0.53%) |
Mar 14, 2013 | 7.980 | 7.992 | 7.959 | 7.972 | 392,352 | +0.00(+0.00%) |
Mar 13, 2013 | 7.963 | 7.980 | 7.913 | 7.972 | 450,500 | +0.02(+0.26%) |
Mar 12, 2013 | 7.972 | 7.980 | 7.921 | 7.951 | 430,567 | +0.00(+0.00%) |
Mar 11, 2013 | 7.980 | 7.980 | 7.934 | 7.951 | 415,551 | -0.01(-0.11%) |
Mar 08, 2013 | 7.989 | 7.993 | 7.900 | 7.959 | 518,847 | +0.00(+0.00%) |
Mar 07, 2013 | 7.930 | 7.968 | 7.908 | 7.959 | 503,281 | +0.04(+0.53%) |
Mar 06, 2013 | 7.913 | 7.921 | 7.892 | 7.917 | 347,589 | +0.02(+0.21%) |
Mar 05, 2013 | 7.926 | 7.947 | 7.875 | 7.900 | 624,384 | +0.01(+0.16%) |
Mar 04, 2013 | 7.816 | 7.888 | 7.745 | 7.888 | 639,133 | +0.11(+1.46%) |
Mar 01, 2013 | 7.711 | 7.783 | 7.690 | 7.774 | 426,608 | +0.05(+0.60%) |
Feb 28, 2013 | 7.720 | 7.766 | 7.711 | 7.728 | 556,301 | +0.03(+0.44%) |
Feb 27, 2013 | 7.573 | 7.703 | 7.573 | 7.695 | 403,161 | +0.10(+1.33%) |
Feb 26, 2013 | 7.560 | 7.598 | 7.545 | 7.594 | 329,047 | +0.06(+0.84%) |
Feb 25, 2013 | 7.644 | 7.677 | 7.531 | 7.531 | 502,829 | -0.09(-1.21%) |
Feb 22, 2013 | 7.623 | 7.653 | 7.594 | 7.623 | 504,543 | +0.03(+0.39%) |
Feb 21, 2013 | 7.699 | 7.703 | 7.592 | 7.594 | 541,561 | -0.12(-1.52%) |
Feb 20, 2013 | 7.745 | 7.762 | 7.699 | 7.711 | 442,409 | -0.02(-0.22%) |
Feb 19, 2013 | 7.716 | 7.741 | 7.703 | 7.728 | 510,055 | +0.04(+0.53%) |
Feb 15, 2013 | 7.708 | 7.721 | 7.662 | 7.687 | 477,015 | -0.00(-0.05%) |
Feb 14, 2013 | 7.696 | 7.704 | 7.654 | 7.692 | 513,946 | -0.02(-0.22%) |
Feb 13, 2013 | 7.712 | 7.712 | 7.666 | 7.708 | 472,211 | +0.03(+0.44%) |
Feb 12, 2013 | 7.633 | 7.696 | 7.633 | 7.675 | 363,104 | +0.03(+0.33%) |
Feb 11, 2013 | 7.654 | 7.671 | 7.621 | 7.650 | 523,549 | +0.01(+0.11%) |
Feb 08, 2013 | 7.616 | 7.650 | 7.608 | 7.641 | 399,477 | +0.03(+0.33%) |
Feb 07, 2013 | 7.621 | 7.633 | 7.570 | 7.616 | 461,446 | -0.02(-0.22%) |
Feb 06, 2013 | 7.616 | 7.700 | 7.524 | 7.633 | 576,437 | +0.12(+1.61%) |
Feb 04, 2013 | 7.558 | 7.595 | 7.499 | 7.512 | 622,229 | -0.08(-1.05%) |
Feb 01, 2013 | 7.641 | 7.691 | 7.579 | 7.591 | 582,753 | -0.02(-0.27%) |
Jan 31, 2013 | 7.662 | 7.671 | 7.558 | 7.612 | 570,534 | -0.04(-0.55%) |
Jan 30, 2013 | 7.687 | 7.704 | 7.654 | 7.654 | 390,585 | -0.03(-0.35%) |
Jan 29, 2013 | 7.616 | 7.683 | 7.608 | 7.681 | 491,933 | +0.06(+0.85%) |
Jan 28, 2013 | 7.633 | 7.650 | 7.600 | 7.616 | 464,351 | +0.00(+0.00%) |
Jan 25, 2013 | 7.550 | 7.616 | 7.550 | 7.616 | 555,696 | +0.07(+0.88%) |
Jan 24, 2013 | 7.550 | 7.608 | 7.524 | 7.550 | 480,054 | +0.00(+0.06%) |
Jan 23, 2013 | 7.579 | 7.600 | 7.524 | 7.545 | 998,731 | -0.01(-0.11%) |
Jan 22, 2013 | 7.608 | 7.637 | 7.520 | 7.554 | 852,549 | -0.05(-0.66%) |
Jan 18, 2013 | 7.529 | 7.625 | 7.529 | 7.604 | 816,241 | +0.08(+1.00%) |
Jan 17, 2013 | 7.449 | 7.566 | 7.441 | 7.529 | 901,030 | +0.12(+1.58%) |
Jan 16, 2013 | 7.312 | 7.424 | 7.312 | 7.412 | 857,849 | +0.08(+1.14%) |
Jan 15, 2013 | 7.353 | 7.353 | 7.307 | 7.328 | 512,785 | -0.02(-0.23%) |
Jan 14, 2013 | 7.349 | 7.427 | 7.337 | 7.345 | 1,072,411 | -0.02(-0.28%) |
Jan 11, 2013 | 7.391 | 7.399 | 7.349 | 7.366 | 967,804 | -0.02(-0.23%) |
Jan 10, 2013 | 7.312 | 7.383 | 7.312 | 7.383 | 757,133 | +0.10(+1.38%) |
Jan 09, 2013 | 7.215 | 7.295 | 7.215 | 7.282 | 442,944 | +0.05(+0.75%) |
Jan 08, 2013 | 7.228 | 7.245 | 7.185 | 7.228 | 397,494 | +0.00(+0.00%) |
Jan 07, 2013 | 7.161 | 7.228 | 7.144 | 7.228 | 491,693 | +0.04(+0.58%) |
Jan 04, 2013 | 7.099 | 7.186 | 7.074 | 7.186 | 588,819 | +0.09(+1.29%) |
Jan 03, 2013 | 7.061 | 7.099 | 7.053 | 7.094 | 476,515 | +0.02(+0.30%) |
Jan 02, 2013 | 7.048 | 7.082 | 6.890 | 7.074 | 624,516 | +0.18(+2.67%) |
Dec 31, 2012 | 6.869 | 6.890 | 6.815 | 6.890 | 823,341 | +0.05(+0.67%) |
Dec 28, 2012 | 6.856 | 6.894 | 6.827 | 6.844 | 406,183 | -0.06(-0.91%) |
Dec 27, 2012 | 6.923 | 6.944 | 6.846 | 6.906 | 435,567 | -0.02(-0.26%) |
Dec 26, 2012 | 6.966 | 6.978 | 6.887 | 6.924 | 534,551 | -0.02(-0.24%) |
Dec 24, 2012 | 6.970 | 6.991 | 6.908 | 6.941 | 294,065 | -0.05(-0.77%) |
Dec 21, 2012 | 6.879 | 6.995 | 6.879 | 6.995 | 532,085 | +0.03(+0.42%) |
Dec 20, 2012 | 6.966 | 6.995 | 6.949 | 6.966 | 388,644 | +0.02(+0.34%) |
Dec 19, 2012 | 6.958 | 7.008 | 6.938 | 6.942 | 556,490 | -0.00(-0.06%) |
Dec 18, 2012 | 6.901 | 6.971 | 6.880 | 6.946 | 534,528 | +0.06(+0.84%) |
Dec 17, 2012 | 6.892 | 6.929 | 6.855 | 6.888 | 513,055 | -0.02(-0.24%) |
Dec 14, 2012 | 6.831 | 6.905 | 6.802 | 6.905 | 479,985 | +0.07(+1.09%) |
Dec 13, 2012 | 6.843 | 6.868 | 6.822 | 6.831 | 565,538 | -0.03(-0.42%) |
Dec 12, 2012 | 6.872 | 6.884 | 6.847 | 6.859 | 454,684 | -0.02(-0.36%) |
Dec 11, 2012 | 6.884 | 6.917 | 6.851 | 6.884 | 457,386 | +0.02(+0.36%) |
Dec 10, 2012 | 6.818 | 6.884 | 6.818 | 6.859 | 470,110 | +0.02(+0.24%) |
Dec 07, 2012 | 6.855 | 6.864 | 6.814 | 6.843 | 365,349 | -0.00(-0.06%) |
Dec 06, 2012 | 6.802 | 6.864 | 6.785 | 6.847 | 518,287 | +0.03(+0.48%) |
Dec 05, 2012 | 6.839 | 6.864 | 6.798 | 6.814 | 439,056 | -0.03(-0.48%) |
Dec 04, 2012 | 6.888 | 6.897 | 6.847 | 6.847 | 370,259 | -0.12(-1.72%) |
Nov 30, 2012 | 6.925 | 6.967 | 6.913 | 6.967 | 430,551 | +0.06(+0.83%) |
Nov 29, 2012 | 6.884 | 6.962 | 6.884 | 6.909 | 440,597 | +0.05(+0.78%) |
Nov 28, 2012 | 6.876 | 6.929 | 6.806 | 6.855 | 457,927 | -0.06(-0.83%) |
Nov 27, 2012 | 6.892 | 6.967 | 6.851 | 6.913 | 459,766 | +0.03(+0.48%) |
Nov 26, 2012 | 6.934 | 6.946 | 6.859 | 6.880 | 388,103 | -0.08(-1.13%) |
Nov 23, 2012 | 6.876 | 6.967 | 6.876 | 6.958 | 123,272 | +0.09(+1.38%) |
Nov 21, 2012 | 6.839 | 6.901 | 6.800 | 6.864 | 319,932 | +0.05(+0.79%) |
Nov 20, 2012 | 6.703 | 6.814 | 6.670 | 6.810 | 482,773 | +0.06(+0.90%) |
Nov 19, 2012 | 6.700 | 6.798 | 6.675 | 6.749 | 527,502 | +0.14(+2.11%) |
Nov 16, 2012 | 6.508 | 6.630 | 6.442 | 6.610 | 516,054 | +0.07(+1.13%) |
Nov 15, 2012 | 6.626 | 6.634 | 6.290 | 6.536 | 1,223,846 | -0.14(-2.09%) |
Nov 14, 2012 | 6.860 | 6.860 | 6.655 | 6.675 | 497,875 | -0.16(-2.40%) |
Nov 13, 2012 | 6.815 | 6.876 | 6.782 | 6.839 | 515,547 | +0.01(+0.18%) |
Nov 12, 2012 | 6.872 | 6.942 | 6.802 | 6.827 | 422,563 | -0.02(-0.24%) |
Nov 09, 2012 | 6.913 | 6.917 | 6.782 | 6.843 | 613,140 | -0.08(-1.18%) |
Nov 08, 2012 | 7.015 | 7.032 | 6.921 | 6.925 | 469,648 | -0.09(-1.28%) |
Nov 07, 2012 | 7.101 | 7.101 | 6.983 | 7.015 | 493,458 | -0.14(-1.89%) |
Nov 06, 2012 | 7.028 | 7.167 | 7.028 | 7.151 | 505,572 | +0.13(+1.87%) |
Nov 05, 2012 | 7.105 | 7.110 | 7.015 | 7.019 | 483,310 | -0.09(-1.32%) |
Nov 02, 2012 | 7.146 | 7.179 | 7.114 | 7.114 | 512,524 | +0.02(+0.29%) |
Nov 01, 2012 | 7.024 | 7.118 | 7.019 | 7.093 | 346,204 | +0.09(+1.35%) |
Oct 31, 2012 | 7.060 | 7.085 | 6.995 | 6.999 | 416,825 | -0.02(-0.23%) |
Oct 26, 2012 | 7.060 | 7.015 | 7.015 | 7.015 | 362,849 | -0.04(-0.58%) |
Oct 25, 2012 | 7.056 | 7.097 | 7.028 | 7.056 | 314,416 | +0.02(+0.35%) |
Oct 24, 2012 | 6.991 | 7.064 | 6.991 | 7.032 | 369,418 | +0.06(+0.82%) |
Oct 23, 2012 | 6.999 | 7.011 | 6.933 | 6.974 | 445,265 | -0.07(-1.00%) |
Oct 19, 2012 | 7.175 | 7.175 | 7.033 | 7.045 | 368,431 | -0.13(-1.82%) |
Oct 18, 2012 | 7.155 | 7.187 | 7.147 | 7.175 | 302,504 | +0.02(+0.23%) |
Oct 17, 2012 | 7.171 | 7.212 | 7.118 | 7.159 | 374,451 | +0.00(+0.06%) |
Oct 16, 2012 | 7.102 | 7.163 | 7.098 | 7.155 | 307,435 | +0.08(+1.09%) |
Oct 15, 2012 | 7.074 | 7.082 | 7.043 | 7.078 | 339,787 | +0.00(+0.06%) |
Oct 12, 2012 | 7.118 | 7.126 | 7.053 | 7.074 | 285,737 | -0.02(-0.29%) |
Oct 11, 2012 | 7.074 | 7.118 | 7.074 | 7.094 | 323,809 | +0.06(+0.81%) |
Oct 10, 2012 | 7.074 | 7.074 | 7.005 | 7.037 | 405,533 | -0.04(-0.58%) |
Oct 09, 2012 | 7.122 | 7.159 | 7.057 | 7.078 | 408,756 | -0.04(-0.63%) |
Oct 08, 2012 | 7.090 | 7.122 | 7.078 | 7.122 | 286,142 | +0.02(+0.23%) |
Oct 05, 2012 | 7.061 | 7.106 | 7.057 | 7.106 | 344,527 | +0.07(+1.04%) |
Oct 04, 2012 | 7.021 | 7.045 | 6.996 | 7.033 | 459,271 | +0.01(+0.17%) |
Oct 03, 2012 | 7.008 | 7.054 | 7.000 | 7.021 | 381,132 | +0.00(+0.00%) |
Oct 02, 2012 | 7.029 | 7.049 | 7.000 | 7.021 | 323,713 | -0.00(-0.06%) |
Oct 01, 2012 | 6.976 | 7.029 | 6.976 | 7.025 | 399,022 | +0.06(+0.88%) |
Sep 28, 2012 | 6.980 | 6.992 | 6.935 | 6.964 | 363,741 | -0.01(-0.12%) |
Sep 27, 2012 | 6.939 | 6.976 | 6.923 | 6.972 | 339,482 | +0.06(+0.88%) |
Sep 26, 2012 | 6.984 | 7.008 | 6.894 | 6.911 | 518,778 | -0.07(-0.99%) |
Sep 25, 2012 | 6.996 | 7.033 | 6.976 | 6.980 | 503,478 | +0.02(+0.23%) |
Sep 24, 2012 | 6.960 | 7.017 | 6.927 | 6.964 | 432,428 | -0.01(-0.18%) |
Sep 21, 2012 | 7.004 | 7.017 | 6.964 | 6.976 | 371,731 | -0.01(-0.12%) |
Sep 20, 2012 | 6.988 | 7.004 | 6.955 | 6.984 | 380,665 | -0.02(-0.23%) |
Sep 19, 2012 | 7.008 | 7.017 | 6.966 | 7.000 | 384,935 | +0.01(+0.16%) |
Sep 18, 2012 | 6.924 | 6.989 | 6.912 | 6.989 | 420,987 | +0.06(+0.82%) |
Sep 17, 2012 | 6.945 | 6.953 | 6.916 | 6.932 | 395,944 | -0.03(-0.46%) |
Sep 14, 2012 | 6.936 | 6.973 | 6.932 | 6.965 | 565,993 | +0.05(+0.70%) |
Sep 13, 2012 | 6.860 | 6.924 | 6.848 | 6.916 | 497,259 | +0.06(+0.94%) |
Sep 12, 2012 | 6.860 | 6.876 | 6.831 | 6.852 | 369,494 | -0.01(-0.12%) |
Sep 11, 2012 | 6.823 | 6.872 | 6.823 | 6.860 | 290,127 | +0.06(+0.89%) |
Sep 10, 2012 | 6.852 | 6.868 | 6.799 | 6.799 | 300,543 | -0.04(-0.65%) |
Sep 07, 2012 | 6.860 | 6.908 | 6.823 | 6.843 | 491,202 | +0.01(+0.12%) |
Sep 06, 2012 | 6.839 | 6.900 | 6.831 | 6.835 | 404,373 | +0.00(+0.00%) |
Sep 05, 2012 | 6.791 | 6.835 | 6.771 | 6.835 | 533,804 | +0.04(+0.66%) |
Sep 04, 2012 | 6.734 | 6.791 | 6.722 | 6.791 | 472,812 | +0.08(+1.17%) |
Aug 31, 2012 | 6.779 | 6.791 | 6.702 | 6.712 | 389,622 | -0.03(-0.50%) |
Aug 30, 2012 | 6.783 | 6.787 | 6.722 | 6.746 | 361,869 | -0.05(-0.77%) |
Aug 29, 2012 | 6.807 | 6.811 | 6.783 | 6.799 | 361,708 | +0.09(+1.33%) |
Aug 27, 2012 | 6.754 | 6.775 | 6.690 | 6.710 | 351,908 | +0.00(+0.06%) |
Aug 24, 2012 | 6.722 | 6.750 | 6.657 | 6.706 | 381,540 | +0.00(+0.06%) |
Aug 23, 2012 | 6.771 | 6.807 | 6.686 | 6.702 | 469,899 | -0.08(-1.25%) |
Aug 22, 2012 | 6.819 | 6.823 | 6.783 | 6.787 | 338,599 | -0.02(-0.25%) |
Aug 21, 2012 | 6.856 | 6.901 | 6.776 | 6.804 | 511,900 | -0.01(-0.18%) |
Aug 20, 2012 | 6.832 | 6.844 | 6.806 | 6.816 | 396,250 | +0.02(+0.30%) |
Aug 17, 2012 | 6.832 | 6.836 | 6.780 | 6.796 | 369,225 | -0.02(-0.35%) |
Aug 16, 2012 | 6.788 | 6.832 | 6.760 | 6.820 | 414,140 | +0.05(+0.71%) |
Aug 15, 2012 | 6.780 | 6.796 | 6.756 | 6.772 | 347,411 | -0.02(-0.30%) |
Aug 14, 2012 | 6.760 | 6.792 | 6.728 | 6.792 | 480,272 | +0.06(+0.90%) |
Aug 13, 2012 | 6.720 | 6.740 | 6.692 | 6.732 | 334,046 | -0.01(-0.18%) |
Aug 10, 2012 | 6.716 | 6.744 | 6.716 | 6.744 | 224,333 | +0.00(+0.06%) |
Aug 09, 2012 | 6.704 | 6.764 | 6.704 | 6.740 | 275,347 | +0.04(+0.60%) |
Aug 08, 2012 | 6.716 | 6.732 | 6.683 | 6.700 | 322,601 | -0.03(-0.42%) |
Aug 07, 2012 | 6.663 | 6.728 | 6.657 | 6.728 | 423,220 | +0.08(+1.27%) |
Aug 06, 2012 | 6.639 | 6.659 | 6.635 | 6.643 | 211,073 | +0.01(+0.18%) |
Aug 03, 2012 | 6.663 | 6.684 | 6.631 | 6.631 | 422,647 | +0.04(+0.55%) |
Aug 02, 2012 | 6.591 | 6.639 | 6.579 | 6.595 | 363,845 | -0.03(-0.42%) |
Aug 01, 2012 | 6.667 | 6.623 | 6.623 | 6.623 | 264,033 | -0.01(-0.18%) |
Jul 31, 2012 | 6.643 | 6.655 | 6.591 | 6.635 | 429,313 | -0.00(-0.06%) |
Jul 30, 2012 | 6.631 | 6.671 | 6.605 | 6.639 | 308,963 | +0.00(+0.06%) |
Jul 27, 2012 | 6.635 | 6.663 | 6.631 | 6.635 | 496,227 | +0.00(+0.06%) |
Jul 26, 2012 | 6.623 | 6.651 | 6.603 | 6.631 | 255,565 | +0.07(+1.04%) |
Jul 25, 2012 | 6.563 | 6.583 | 6.527 | 6.563 | 389,046 | +0.03(+0.52%) |
Jul 24, 2012 | 6.595 | 6.595 | 6.487 | 6.529 | 354,903 | -0.04(-0.64%) |
Jul 23, 2012 | 6.515 | 6.571 | 6.483 | 6.571 | 346,057 | +0.00(+0.06%) |
Jul 20, 2012 | 6.603 | 6.615 | 6.545 | 6.567 | 356,617 | -0.05(-0.68%) |
Jul 19, 2012 | 6.588 | 6.616 | 6.560 | 6.612 | 349,468 | +0.04(+0.61%) |
Jul 18, 2012 | 6.536 | 6.580 | 6.532 | 6.572 | 417,595 | +0.03(+0.49%) |
Jul 17, 2012 | 6.520 | 6.556 | 6.472 | 6.540 | 371,710 | +0.03(+0.49%) |
Jul 16, 2012 | 6.488 | 6.508 | 6.464 | 6.508 | 319,695 | +0.03(+0.43%) |
Jul 13, 2012 | 6.373 | 6.480 | 6.373 | 6.480 | 303,025 | +0.10(+1.63%) |
Jul 12, 2012 | 6.409 | 6.432 | 6.361 | 6.377 | 582,633 | -0.06(-0.99%) |
Jul 11, 2012 | 6.448 | 6.472 | 6.412 | 6.440 | 329,152 | -0.02(-0.31%) |
Jul 10, 2012 | 6.488 | 6.520 | 6.444 | 6.460 | 375,217 | +0.00(+0.00%) |
Jul 09, 2012 | 6.444 | 6.470 | 6.416 | 6.460 | 312,319 | +0.00(+0.00%) |
Jul 06, 2012 | 6.420 | 6.480 | 6.397 | 6.460 | 405,336 | -0.04(-0.61%) |
Jul 05, 2012 | 6.440 | 6.504 | 6.417 | 6.500 | 222,681 | +0.05(+0.74%) |
Jul 03, 2012 | 6.452 | 6.488 | 6.420 | 6.452 | 472,691 | +0.01(+0.19%) |
Jul 02, 2012 | 6.373 | 6.448 | 6.357 | 6.440 | 467,146 | +0.06(+0.94%) |
Jun 29, 2012 | 6.432 | 6.436 | 6.353 | 6.381 | 807,328 | +0.07(+1.14%) |
Jun 28, 2012 | 6.261 | 6.309 | 6.229 | 6.309 | 440,120 | +0.03(+0.51%) |
Jun 27, 2012 | 6.301 | 6.309 | 6.261 | 6.277 | 469,077 | +0.00(+0.00%) |
Jun 26, 2012 | 6.293 | 6.313 | 6.257 | 6.277 | 421,076 | +0.02(+0.26%) |
Jun 25, 2012 | 6.289 | 6.301 | 6.257 | 6.261 | 358,710 | -0.08(-1.20%) |
Jun 22, 2012 | 6.329 | 6.369 | 6.313 | 6.337 | 272,878 | +0.04(+0.70%) |
Jun 21, 2012 | 6.452 | 6.472 | 6.293 | 6.293 | 373,351 | -0.14(-2.11%) |
Jun 20, 2012 | 6.401 | 6.472 | 6.380 | 6.428 | 507,934 | +0.05(+0.74%) |
Jun 19, 2012 | 6.330 | 6.393 | 6.322 | 6.382 | 463,312 | +0.05(+0.81%) |
Jun 18, 2012 | 6.263 | 6.362 | 6.235 | 6.330 | 415,149 | +0.04(+0.69%) |
Jun 15, 2012 | 6.235 | 6.294 | 6.195 | 6.286 | 567,440 | +0.10(+1.54%) |
Jun 14, 2012 | 6.112 | 6.203 | 6.100 | 6.191 | 530,119 | +0.10(+1.63%) |
Jun 13, 2012 | 6.112 | 6.148 | 6.080 | 6.092 | 354,504 | -0.02(-0.32%) |
Jun 12, 2012 | 6.100 | 6.135 | 6.088 | 6.112 | 239,155 | +0.02(+0.26%) |
Jun 11, 2012 | 6.140 | 6.148 | 6.096 | 6.096 | 353,778 | -0.01(-0.19%) |
Jun 08, 2012 | 6.068 | 6.118 | 6.025 | 6.108 | 276,963 | +0.01(+0.20%) |
Jun 07, 2012 | 6.136 | 6.142 | 6.077 | 6.096 | 401,035 | +0.01(+0.20%) |
Jun 06, 2012 | 5.997 | 6.092 | 5.997 | 6.084 | 383,802 | +0.11(+1.86%) |
Jun 05, 2012 | 5.921 | 5.989 | 5.898 | 5.973 | 447,556 | +0.05(+0.87%) |
Jun 04, 2012 | 5.989 | 6.001 | 5.886 | 5.921 | 727,348 | -0.08(-1.32%) |
Jun 01, 2012 | 5.937 | 6.104 | 5.937 | 6.001 | 614,907 | -0.15(-2.39%) |
May 31, 2012 | 6.183 | 6.199 | 6.096 | 6.148 | 413,798 | -0.00(-0.06%) |
May 30, 2012 | 6.159 | 6.159 | 6.096 | 6.152 | 429,448 | -0.04(-0.64%) |
May 29, 2012 | 6.251 | 6.286 | 6.167 | 6.191 | 766,999 | -0.04(-0.64%) |
May 25, 2012 | 6.144 | 6.231 | 6.144 | 6.231 | 338,355 | +0.11(+1.75%) |
May 24, 2012 | 6.179 | 6.179 | 6.096 | 6.124 | 414,822 | -0.02(-0.39%) |
May 23, 2012 | 6.120 | 6.148 | 6.056 | 6.148 | 435,312 | +0.01(+0.13%) |
May 22, 2012 | 6.199 | 6.203 | 6.120 | 6.140 | 439,367 | -0.04(-0.59%) |
May 21, 2012 | 6.141 | 6.176 | 6.113 | 6.176 | 309,007 | +0.08(+1.29%) |
May 18, 2012 | 6.113 | 6.141 | 6.074 | 6.098 | 382,678 | -0.00(-0.06%) |
May 17, 2012 | 6.184 | 6.196 | 6.098 | 6.101 | 519,067 | -0.09(-1.46%) |
May 16, 2012 | 6.271 | 6.318 | 6.192 | 6.192 | 426,840 | -0.06(-0.95%) |
May 15, 2012 | 6.310 | 6.330 | 6.247 | 6.251 | 567,034 | -0.05(-0.81%) |
May 14, 2012 | 6.373 | 6.385 | 6.302 | 6.302 | 532,570 | -0.11(-1.66%) |
May 11, 2012 | 6.381 | 6.476 | 6.381 | 6.409 | 483,357 | +0.01(+0.18%) |
May 10, 2012 | 6.417 | 6.428 | 6.381 | 6.397 | 262,662 | +0.00(+0.06%) |
May 09, 2012 | 6.401 | 6.413 | 6.357 | 6.393 | 313,891 | -0.05(-0.79%) |
May 08, 2012 | 6.464 | 6.468 | 6.389 | 6.444 | 437,005 | -0.04(-0.55%) |
May 07, 2012 | 6.448 | 6.487 | 6.444 | 6.480 | 349,649 | +0.01(+0.18%) |
May 04, 2012 | 6.495 | 6.495 | 6.432 | 6.468 | 328,773 | -0.05(-0.79%) |
May 03, 2012 | 6.566 | 6.566 | 6.503 | 6.519 | 298,514 | -0.04(-0.66%) |
May 02, 2012 | 6.535 | 6.566 | 6.527 | 6.562 | 403,567 | +0.01(+0.18%) |