Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.247 | 7.349 | 7.226 | 7.323 | 1,966,104 | +0.08(+1.07%) |
Apr 29, 2013 | 7.294 | 7.298 | 7.245 | 7.245 | 2,881,365 | -0.03(-0.47%) |
Apr 26, 2013 | 7.257 | 7.294 | 7.245 | 7.279 | 1,936,462 | +0.03(+0.47%) |
Apr 25, 2013 | 7.264 | 7.285 | 7.232 | 7.245 | 3,079,080 | +0.00(+0.00%) |
Apr 24, 2013 | 7.207 | 7.255 | 7.173 | 7.245 | 3,352,455 | +0.04(+0.53%) |
Apr 23, 2013 | 7.114 | 7.222 | 7.101 | 7.207 | 2,479,966 | +0.09(+1.20%) |
Apr 22, 2013 | 7.143 | 7.143 | 7.082 | 7.122 | 1,216,277 | -0.01(-0.13%) |
Apr 19, 2013 | 7.097 | 7.137 | 7.077 | 7.131 | 776,718 | +0.05(+0.78%) |
Apr 18, 2013 | 7.080 | 7.118 | 7.029 | 7.077 | 1,242,720 | +0.01(+0.13%) |
Apr 17, 2013 | 7.177 | 7.177 | 7.039 | 7.067 | 2,727,854 | -0.12(-1.69%) |
Apr 16, 2013 | 7.128 | 7.209 | 7.122 | 7.188 | 1,838,487 | +0.11(+1.58%) |
Apr 15, 2013 | 7.226 | 7.228 | 7.075 | 7.077 | 1,959,538 | -0.15(-2.07%) |
Apr 12, 2013 | 7.236 | 7.283 | 7.202 | 7.226 | 4,304,694 | -0.02(-0.21%) |
Apr 11, 2013 | 7.213 | 7.272 | 7.203 | 7.241 | 2,962,536 | +0.02(+0.29%) |
Apr 10, 2013 | 7.213 | 7.285 | 7.196 | 7.221 | 1,707,713 | +0.03(+0.42%) |
Apr 09, 2013 | 7.135 | 7.226 | 7.131 | 7.190 | 2,875,755 | +0.05(+0.77%) |
Apr 08, 2013 | 7.122 | 7.137 | 7.080 | 7.135 | 2,979,673 | +0.02(+0.24%) |
Apr 05, 2013 | 7.105 | 7.166 | 7.065 | 7.118 | 4,148,807 | -0.05(-0.74%) |
Apr 04, 2013 | 7.149 | 7.203 | 7.149 | 7.171 | 1,096,772 | +0.01(+0.13%) |
Apr 03, 2013 | 7.200 | 7.226 | 7.130 | 7.162 | 1,847,581 | -0.04(-0.58%) |
Apr 02, 2013 | 7.211 | 7.293 | 7.167 | 7.203 | 1,765,787 | +0.03(+0.45%) |
Apr 01, 2013 | 7.226 | 7.238 | 7.145 | 7.171 | 925,147 | -0.04(-0.55%) |
Mar 28, 2013 | 7.179 | 7.238 | 7.171 | 7.211 | 2,440,281 | +0.03(+0.42%) |
Mar 27, 2013 | 7.169 | 7.198 | 7.073 | 7.181 | 1,457,076 | +0.01(+0.19%) |
Mar 26, 2013 | 7.203 | 7.205 | 7.137 | 7.167 | 2,299,358 | +0.01(+0.19%) |
Mar 25, 2013 | 7.196 | 7.264 | 7.107 | 7.154 | 1,251,402 | +0.03(+0.37%) |
Mar 22, 2013 | 7.084 | 7.187 | 7.080 | 7.128 | 1,391,111 | +0.05(+0.67%) |
Mar 21, 2013 | 7.190 | 7.190 | 7.005 | 7.080 | 1,598,453 | -0.13(-1.74%) |
Mar 20, 2013 | 7.185 | 7.260 | 7.122 | 7.205 | 1,907,249 | +0.01(+0.16%) |
Mar 19, 2013 | 7.281 | 7.293 | 7.126 | 7.194 | 1,175,916 | -0.09(-1.30%) |
Mar 18, 2013 | 7.268 | 7.383 | 7.257 | 7.289 | 1,694,650 | -0.04(-0.49%) |
Mar 15, 2013 | 7.279 | 7.330 | 7.238 | 7.325 | 1,233,451 | +0.05(+0.68%) |
Mar 14, 2013 | 7.143 | 7.289 | 7.126 | 7.275 | 2,429,387 | +0.13(+1.86%) |
Mar 13, 2013 | 7.114 | 7.203 | 6.847 | 7.143 | 6,456,975 | -0.02(-0.32%) |
Mar 12, 2013 | 7.436 | 7.436 | 7.073 | 7.166 | 3,930,772 | -0.29(-3.84%) |
Mar 11, 2013 | 7.493 | 7.514 | 7.391 | 7.452 | 1,452,827 | -0.05(-0.63%) |
Mar 08, 2013 | 7.395 | 7.508 | 7.389 | 7.499 | 1,644,424 | +0.12(+1.57%) |
Mar 07, 2013 | 7.410 | 7.435 | 7.311 | 7.383 | 2,067,991 | -0.08(-1.09%) |
Mar 06, 2013 | 7.562 | 7.586 | 7.459 | 7.465 | 1,306,130 | -0.10(-1.30%) |
Mar 05, 2013 | 7.677 | 7.677 | 7.523 | 7.563 | 2,184,366 | -0.09(-1.19%) |
Mar 04, 2013 | 7.596 | 7.745 | 7.565 | 7.654 | 2,447,375 | +0.09(+1.18%) |
Mar 01, 2013 | 7.474 | 7.618 | 7.463 | 7.565 | 1,321,140 | +0.05(+0.71%) |
Feb 28, 2013 | 7.411 | 7.520 | 7.378 | 7.512 | 1,087,831 | +0.06(+0.81%) |
Feb 27, 2013 | 7.503 | 7.558 | 7.425 | 7.452 | 1,435,066 | -0.03(-0.43%) |
Feb 26, 2013 | 7.452 | 7.512 | 7.452 | 7.484 | 1,456,516 | +0.05(+0.74%) |
Feb 22, 2013 | 7.373 | 7.436 | 7.324 | 7.429 | 1,186,357 | +0.05(+0.63%) |
Feb 21, 2013 | 7.397 | 7.397 | 7.309 | 7.382 | 1,323,964 | -0.02(-0.20%) |
Feb 20, 2013 | 7.393 | 7.481 | 7.350 | 7.397 | 869,559 | +0.03(+0.43%) |
Feb 19, 2013 | 7.365 | 7.384 | 7.326 | 7.365 | 1,373,940 | +0.00(+0.00%) |
Feb 15, 2013 | 7.405 | 7.427 | 7.313 | 7.365 | 1,417,647 | -0.04(-0.56%) |
Feb 14, 2013 | 7.433 | 7.442 | 7.365 | 7.406 | 1,199,408 | -0.01(-0.18%) |
Feb 13, 2013 | 7.324 | 7.427 | 7.283 | 7.420 | 765,413 | +0.11(+1.46%) |
Feb 12, 2013 | 7.388 | 7.421 | 7.281 | 7.313 | 2,274,187 | -0.07(-0.89%) |
Feb 11, 2013 | 7.444 | 7.444 | 7.330 | 7.378 | 1,106,564 | -0.06(-0.83%) |
Feb 08, 2013 | 7.215 | 7.506 | 7.215 | 7.440 | 1,752,336 | +0.21(+2.88%) |
Feb 07, 2013 | 7.202 | 7.236 | 7.159 | 7.232 | 3,294,267 | +0.06(+0.86%) |
Feb 06, 2013 | 7.073 | 7.187 | 7.073 | 7.170 | 1,214,680 | +0.18(+2.52%) |
Feb 04, 2013 | 7.024 | 7.024 | 6.940 | 6.994 | 911,697 | -0.00(-0.05%) |
Feb 01, 2013 | 7.033 | 7.033 | 6.970 | 6.998 | 671,720 | +0.00(+0.00%) |
Jan 31, 2013 | 7.095 | 7.101 | 6.957 | 6.998 | 1,072,483 | -0.07(-1.03%) |
Jan 30, 2013 | 6.962 | 7.110 | 6.962 | 7.071 | 1,366,732 | +0.11(+1.56%) |
Jan 29, 2013 | 6.951 | 6.981 | 6.934 | 6.962 | 710,069 | +0.03(+0.49%) |
Jan 28, 2013 | 7.002 | 7.002 | 6.902 | 6.929 | 1,110,406 | -0.05(-0.75%) |
Jan 25, 2013 | 6.953 | 7.065 | 6.944 | 6.981 | 1,024,236 | +0.04(+0.54%) |
Jan 24, 2013 | 6.944 | 6.953 | 6.910 | 6.944 | 814,482 | +0.01(+0.19%) |
Jan 23, 2013 | 6.936 | 6.953 | 6.878 | 6.930 | 832,272 | -0.01(-0.19%) |
Jan 22, 2013 | 6.882 | 6.972 | 6.874 | 6.944 | 1,450,468 | +0.10(+1.51%) |
Jan 18, 2013 | 6.737 | 6.854 | 6.716 | 6.840 | 1,495,161 | +0.11(+1.61%) |
Jan 17, 2013 | 6.739 | 6.762 | 6.696 | 6.732 | 3,347,748 | +0.01(+0.17%) |
Jan 16, 2013 | 6.844 | 6.869 | 6.713 | 6.721 | 4,127,201 | -0.15(-2.21%) |
Jan 15, 2013 | 6.880 | 6.884 | 6.846 | 6.872 | 662,532 | -0.00(-0.05%) |
Jan 14, 2013 | 6.867 | 6.885 | 6.825 | 6.876 | 1,001,921 | +0.01(+0.14%) |
Jan 11, 2013 | 6.880 | 6.893 | 6.822 | 6.867 | 740,756 | -0.01(-0.16%) |
Jan 10, 2013 | 6.953 | 6.953 | 6.865 | 6.878 | 1,308,079 | -0.06(-0.81%) |
Jan 09, 2013 | 6.989 | 6.989 | 6.878 | 6.934 | 1,100,881 | -0.00(-0.05%) |
Jan 08, 2013 | 6.959 | 6.966 | 6.878 | 6.938 | 1,969,566 | -0.03(-0.43%) |
Jan 07, 2013 | 6.859 | 7.007 | 6.859 | 6.968 | 1,813,699 | +0.11(+1.56%) |
Jan 04, 2013 | 6.816 | 6.861 | 6.792 | 6.861 | 1,545,762 | +0.10(+1.44%) |
Jan 03, 2013 | 6.754 | 6.795 | 6.719 | 6.764 | 1,288,822 | +0.04(+0.67%) |
Jan 02, 2013 | 6.689 | 6.728 | 6.672 | 6.719 | 1,711,063 | +0.11(+1.70%) |
Dec 31, 2012 | 6.535 | 6.606 | 6.498 | 6.606 | 1,573,471 | +0.09(+1.38%) |
Dec 28, 2012 | 6.456 | 6.524 | 6.447 | 6.516 | 942,906 | +0.03(+0.43%) |
Dec 27, 2012 | 6.512 | 6.514 | 6.456 | 6.488 | 1,174,431 | -0.02(-0.32%) |
Dec 26, 2012 | 6.516 | 6.554 | 6.488 | 6.509 | 644,368 | -0.02(-0.29%) |
Dec 24, 2012 | 6.484 | 6.559 | 6.480 | 6.527 | 428,408 | +0.04(+0.61%) |
Dec 21, 2012 | 6.447 | 6.490 | 6.440 | 6.488 | 1,226,371 | +0.02(+0.29%) |
Dec 20, 2012 | 6.494 | 6.494 | 6.430 | 6.469 | 788,939 | +0.02(+0.38%) |
Dec 19, 2012 | 6.423 | 6.458 | 6.394 | 6.445 | 1,097,274 | +0.03(+0.41%) |
Dec 18, 2012 | 6.458 | 6.475 | 6.410 | 6.419 | 1,187,830 | -0.04(-0.64%) |
Dec 17, 2012 | 6.413 | 6.462 | 6.374 | 6.460 | 854,768 | +0.05(+0.73%) |
Dec 14, 2012 | 6.393 | 6.453 | 6.391 | 6.413 | 590,209 | +0.02(+0.29%) |
Dec 13, 2012 | 6.436 | 6.483 | 6.393 | 6.394 | 724,561 | -0.05(-0.81%) |
Dec 12, 2012 | 6.469 | 6.509 | 6.434 | 6.447 | 925,746 | +0.00(+0.00%) |
Dec 11, 2012 | 6.443 | 6.475 | 6.424 | 6.447 | 1,081,949 | +0.02(+0.38%) |
Dec 10, 2012 | 6.316 | 6.438 | 6.316 | 6.423 | 1,167,847 | +0.10(+1.51%) |
Dec 07, 2012 | 6.321 | 6.363 | 6.306 | 6.327 | 1,025,074 | +0.03(+0.45%) |
Dec 06, 2012 | 6.297 | 6.368 | 6.289 | 6.299 | 778,769 | -0.00(-0.06%) |
Dec 05, 2012 | 6.239 | 6.344 | 6.239 | 6.303 | 1,500,513 | +0.07(+1.20%) |
Dec 04, 2012 | 6.363 | 6.383 | 6.213 | 6.228 | 3,066,440 | -0.14(-2.18%) |
Nov 30, 2012 | 6.325 | 6.368 | 6.312 | 6.366 | 1,343,851 | +0.03(+0.53%) |
Nov 29, 2012 | 6.359 | 6.372 | 6.318 | 6.333 | 1,468,114 | +0.01(+0.15%) |
Nov 28, 2012 | 6.263 | 6.351 | 6.237 | 6.323 | 1,861,764 | +0.08(+1.25%) |
Nov 27, 2012 | 6.321 | 6.334 | 6.242 | 6.245 | 1,236,027 | -0.07(-1.17%) |
Nov 26, 2012 | 6.301 | 6.329 | 6.286 | 6.320 | 1,118,180 | +0.02(+0.29%) |
Nov 23, 2012 | 6.318 | 6.444 | 6.262 | 6.301 | 1,269,255 | +0.00(+0.06%) |
Nov 21, 2012 | 6.277 | 6.320 | 6.197 | 6.297 | 924,465 | +0.04(+0.71%) |
Nov 20, 2012 | 6.227 | 6.260 | 6.194 | 6.253 | 1,422,274 | +0.05(+0.75%) |
Nov 19, 2012 | 6.144 | 6.225 | 6.144 | 6.207 | 1,938,175 | +0.07(+1.15%) |
Nov 16, 2012 | 6.106 | 6.181 | 6.056 | 6.136 | 1,333,505 | +0.03(+0.49%) |
Nov 15, 2012 | 6.182 | 6.197 | 6.047 | 6.106 | 1,912,409 | -0.11(-1.70%) |
Nov 14, 2012 | 6.242 | 6.242 | 6.173 | 6.212 | 1,484,689 | +0.00(+0.03%) |
Nov 13, 2012 | 6.116 | 6.225 | 6.116 | 6.210 | 1,061,571 | +0.05(+0.84%) |
Nov 12, 2012 | 6.277 | 6.277 | 6.125 | 6.158 | 989,147 | -0.06(-1.01%) |
Nov 09, 2012 | 6.270 | 6.294 | 6.181 | 6.221 | 894,712 | -0.07(-1.12%) |
Nov 08, 2012 | 6.305 | 6.403 | 6.266 | 6.292 | 2,304,430 | +0.05(+0.74%) |
Nov 07, 2012 | 6.323 | 6.323 | 6.027 | 6.245 | 2,826,094 | -0.10(-1.55%) |
Nov 06, 2012 | 6.392 | 6.421 | 6.344 | 6.344 | 1,520,642 | -0.03(-0.49%) |
Nov 05, 2012 | 6.364 | 6.416 | 6.332 | 6.375 | 914,629 | +0.01(+0.09%) |
Nov 02, 2012 | 6.362 | 6.407 | 6.334 | 6.370 | 1,367,359 | +0.05(+0.76%) |
Nov 01, 2012 | 6.366 | 6.414 | 6.320 | 6.321 | 1,500,439 | -0.04(-0.70%) |
Oct 31, 2012 | 6.355 | 6.431 | 6.342 | 6.366 | 2,760,485 | +0.09(+1.39%) |
Oct 26, 2012 | 6.277 | 6.279 | 6.279 | 6.279 | 1,082,426 | -0.00(-0.06%) |
Oct 25, 2012 | 6.308 | 6.329 | 6.242 | 6.282 | 656,751 | +0.00(+0.06%) |
Oct 24, 2012 | 6.299 | 6.340 | 6.268 | 6.279 | 786,243 | -0.01(-0.24%) |
Oct 23, 2012 | 6.238 | 6.310 | 6.214 | 6.294 | 2,298,840 | +0.01(+0.15%) |
Oct 19, 2012 | 6.375 | 6.379 | 6.258 | 6.284 | 1,996,235 | -0.10(-1.57%) |
Oct 18, 2012 | 6.418 | 6.434 | 6.379 | 6.384 | 2,527,450 | -0.03(-0.43%) |
Oct 17, 2012 | 6.368 | 6.459 | 6.368 | 6.412 | 2,331,771 | +0.04(+0.55%) |
Oct 16, 2012 | 6.351 | 6.401 | 6.323 | 6.377 | 928,064 | +0.03(+0.47%) |
Oct 15, 2012 | 6.320 | 6.358 | 6.290 | 6.347 | 988,952 | +0.01(+0.18%) |
Oct 12, 2012 | 6.357 | 6.362 | 6.251 | 6.336 | 1,348,306 | -0.02(-0.29%) |
Oct 11, 2012 | 6.421 | 6.433 | 6.340 | 6.355 | 1,109,962 | -0.04(-0.61%) |
Oct 10, 2012 | 6.427 | 6.431 | 6.358 | 6.394 | 804,751 | -0.00(-0.06%) |
Oct 09, 2012 | 6.429 | 6.434 | 6.388 | 6.397 | 1,345,533 | -0.04(-0.63%) |
Oct 08, 2012 | 6.438 | 6.446 | 6.403 | 6.438 | 1,725,758 | -0.01(-0.11%) |
Oct 05, 2012 | 6.481 | 6.496 | 6.429 | 6.446 | 999,917 | -0.03(-0.43%) |
Oct 04, 2012 | 6.505 | 6.505 | 6.449 | 6.473 | 2,086,941 | -0.00(-0.03%) |
Oct 03, 2012 | 6.488 | 6.521 | 6.464 | 6.475 | 878,012 | -0.01(-0.20%) |
Oct 02, 2012 | 6.572 | 6.577 | 6.481 | 6.488 | 1,155,379 | -0.08(-1.24%) |
Oct 01, 2012 | 6.655 | 6.698 | 6.546 | 6.570 | 936,757 | -0.02(-0.28%) |
Sep 28, 2012 | 6.553 | 6.614 | 6.481 | 6.588 | 1,293,499 | +0.04(+0.54%) |
Sep 27, 2012 | 6.633 | 6.685 | 6.516 | 6.553 | 2,231,714 | -0.05(-0.81%) |
Sep 26, 2012 | 6.586 | 6.642 | 6.523 | 6.607 | 1,498,815 | +0.02(+0.31%) |
Sep 25, 2012 | 6.590 | 6.672 | 6.548 | 6.586 | 1,046,932 | +0.04(+0.62%) |
Sep 24, 2012 | 6.418 | 6.583 | 6.379 | 6.546 | 1,035,320 | +0.12(+1.87%) |
Sep 21, 2012 | 6.483 | 6.483 | 6.407 | 6.425 | 1,196,324 | -0.02(-0.29%) |
Sep 20, 2012 | 6.525 | 6.525 | 6.321 | 6.444 | 1,344,577 | -0.08(-1.28%) |
Sep 19, 2012 | 6.497 | 6.626 | 6.472 | 6.527 | 834,617 | +0.05(+0.74%) |
Sep 18, 2012 | 6.388 | 6.539 | 6.388 | 6.479 | 857,782 | +0.09(+1.36%) |
Sep 17, 2012 | 6.503 | 6.503 | 6.320 | 6.392 | 1,754,686 | -0.11(-1.71%) |
Sep 14, 2012 | 6.614 | 6.655 | 6.449 | 6.503 | 1,243,981 | -0.10(-1.46%) |
Sep 13, 2012 | 6.590 | 6.666 | 6.575 | 6.599 | 914,753 | -0.00(-0.03%) |
Sep 12, 2012 | 6.496 | 6.607 | 6.444 | 6.601 | 995,983 | +0.12(+1.86%) |
Sep 11, 2012 | 6.507 | 6.544 | 6.459 | 6.481 | 969,872 | -0.01(-0.17%) |
Sep 10, 2012 | 6.522 | 6.536 | 6.477 | 6.492 | 441,226 | -0.02(-0.34%) |
Sep 07, 2012 | 6.457 | 6.531 | 6.455 | 6.514 | 871,348 | +0.07(+1.09%) |
Sep 06, 2012 | 6.403 | 6.472 | 6.397 | 6.444 | 2,026,782 | +0.09(+1.49%) |
Sep 05, 2012 | 6.355 | 6.368 | 6.325 | 6.349 | 1,099,758 | -0.01(-0.17%) |
Sep 04, 2012 | 6.321 | 6.394 | 6.307 | 6.360 | 1,419,209 | +0.03(+0.41%) |
Aug 31, 2012 | 6.412 | 6.416 | 6.307 | 6.334 | 1,334,066 | -0.06(-1.01%) |
Aug 30, 2012 | 6.449 | 6.460 | 6.371 | 6.399 | 1,446,010 | -0.07(-1.06%) |
Aug 29, 2012 | 6.555 | 6.555 | 6.427 | 6.468 | 1,491,180 | -0.03(-0.39%) |
Aug 27, 2012 | 6.559 | 6.562 | 6.487 | 6.493 | 1,484,961 | -0.07(-1.09%) |
Aug 24, 2012 | 6.678 | 6.680 | 6.561 | 6.564 | 1,729,286 | -0.10(-1.46%) |
Aug 23, 2012 | 6.713 | 6.735 | 6.561 | 6.662 | 3,100,140 | -0.07(-1.01%) |
Aug 22, 2012 | 6.662 | 6.784 | 6.625 | 6.729 | 1,491,641 | +0.05(+0.80%) |
Aug 21, 2012 | 6.731 | 6.739 | 6.656 | 6.676 | 2,138,047 | -0.03(-0.46%) |
Aug 20, 2012 | 6.652 | 6.724 | 6.620 | 6.707 | 1,420,656 | +0.05(+0.77%) |
Aug 17, 2012 | 6.676 | 6.713 | 6.625 | 6.656 | 2,200,862 | -0.03(-0.49%) |
Aug 16, 2012 | 6.636 | 6.717 | 6.608 | 6.689 | 1,264,042 | +0.05(+0.80%) |
Aug 15, 2012 | 6.594 | 6.660 | 6.568 | 6.636 | 1,198,079 | +0.06(+0.92%) |
Aug 14, 2012 | 6.564 | 6.601 | 6.537 | 6.575 | 1,327,136 | +0.04(+0.62%) |
Aug 13, 2012 | 6.513 | 6.555 | 6.489 | 6.535 | 1,092,507 | +0.02(+0.31%) |
Aug 10, 2012 | 6.478 | 6.542 | 6.464 | 6.515 | 1,202,393 | +0.03(+0.42%) |
Aug 09, 2012 | 6.491 | 6.508 | 6.447 | 6.487 | 1,754,624 | +0.02(+0.37%) |
Aug 08, 2012 | 6.397 | 6.508 | 6.397 | 6.463 | 1,638,918 | +0.05(+0.74%) |
Aug 07, 2012 | 6.287 | 6.436 | 6.280 | 6.416 | 2,358,098 | +0.17(+2.76%) |
Aug 06, 2012 | 6.280 | 6.291 | 6.232 | 6.243 | 828,335 | +0.00(+0.06%) |
Aug 03, 2012 | 6.234 | 6.282 | 6.161 | 6.240 | 1,558,978 | +0.02(+0.27%) |
Aug 02, 2012 | 6.179 | 6.234 | 6.102 | 6.223 | 1,983,849 | +0.03(+0.44%) |
Aug 01, 2012 | 6.111 | 6.197 | 6.088 | 6.196 | 2,590,426 | +0.10(+1.56%) |
Jul 31, 2012 | 6.069 | 6.141 | 6.060 | 6.100 | 8,163,437 | -0.13(-2.06%) |
Jul 30, 2012 | 6.188 | 6.278 | 6.148 | 6.229 | 951,938 | +0.01(+0.21%) |
Jul 27, 2012 | 6.289 | 6.306 | 6.144 | 6.216 | 892,716 | -0.06(-0.99%) |
Jul 26, 2012 | 6.141 | 6.297 | 6.141 | 6.278 | 2,007,583 | +0.22(+3.63%) |
Jul 25, 2012 | 6.099 | 6.143 | 5.996 | 6.058 | 905,107 | +0.01(+0.24%) |
Jul 24, 2012 | 6.091 | 6.139 | 6.012 | 6.044 | 701,225 | -0.01(-0.24%) |
Jul 23, 2012 | 6.051 | 6.077 | 5.983 | 6.058 | 1,480,009 | -0.03(-0.54%) |
Jul 20, 2012 | 6.165 | 6.165 | 6.069 | 6.091 | 931,268 | -0.07(-1.19%) |
Jul 19, 2012 | 6.196 | 6.196 | 6.128 | 6.165 | 731,570 | +0.01(+0.09%) |
Jul 18, 2012 | 6.111 | 6.188 | 6.108 | 6.159 | 671,443 | +0.03(+0.54%) |
Jul 17, 2012 | 6.199 | 6.205 | 6.117 | 6.126 | 924,827 | -0.06(-1.01%) |
Jul 16, 2012 | 6.067 | 6.216 | 6.062 | 6.188 | 750,151 | +0.12(+2.06%) |
Jul 13, 2012 | 5.989 | 6.080 | 5.968 | 6.064 | 1,883,392 | +0.11(+1.79%) |
Jul 12, 2012 | 6.078 | 6.089 | 5.943 | 5.957 | 2,120,491 | -0.13(-2.17%) |
Jul 11, 2012 | 6.100 | 6.132 | 6.056 | 6.089 | 728,450 | -0.02(-0.39%) |
Jul 10, 2012 | 6.170 | 6.214 | 6.102 | 6.113 | 571,613 | -0.03(-0.57%) |
Jul 09, 2012 | 6.161 | 6.176 | 6.106 | 6.148 | 387,774 | -0.03(-0.50%) |
Jul 06, 2012 | 6.216 | 6.218 | 6.117 | 6.179 | 687,417 | -0.05(-0.82%) |
Jul 05, 2012 | 6.256 | 6.260 | 6.225 | 6.231 | 1,272,839 | -0.01(-0.18%) |
Jul 03, 2012 | 6.242 | 6.265 | 6.218 | 6.242 | 3,964,049 | +0.01(+0.21%) |
Jul 02, 2012 | 6.154 | 6.248 | 6.119 | 6.229 | 1,002,913 | +0.07(+1.19%) |
Jun 29, 2012 | 6.188 | 6.221 | 6.060 | 6.155 | 904,141 | +0.05(+0.81%) |
Jun 28, 2012 | 6.045 | 6.113 | 6.018 | 6.106 | 3,703,084 | +0.03(+0.45%) |
Jun 27, 2012 | 6.012 | 6.093 | 6.007 | 6.078 | 951,523 | +0.06(+1.04%) |
Jun 26, 2012 | 5.899 | 6.051 | 5.888 | 6.016 | 1,825,582 | +0.10(+1.64%) |
Jun 25, 2012 | 5.847 | 5.930 | 5.822 | 5.919 | 3,210,626 | +0.02(+0.37%) |
Jun 22, 2012 | 5.901 | 5.928 | 5.829 | 5.897 | 1,338,812 | -0.00(-0.06%) |
Jun 21, 2012 | 6.016 | 6.055 | 5.886 | 5.901 | 1,324,862 | -0.12(-1.95%) |
Jun 20, 2012 | 6.099 | 6.174 | 5.965 | 6.018 | 6,860,799 | -0.13(-2.09%) |
Jun 19, 2012 | 6.196 | 6.210 | 6.082 | 6.146 | 8,677,340 | -0.00(-0.06%) |
Jun 18, 2012 | 6.036 | 6.168 | 6.033 | 6.150 | 2,625,908 | +0.11(+1.88%) |
Jun 15, 2012 | 6.000 | 6.067 | 5.974 | 6.036 | 1,732,886 | +0.02(+0.34%) |
Jun 14, 2012 | 6.115 | 6.157 | 6.005 | 6.016 | 2,408,114 | -0.10(-1.59%) |
Jun 13, 2012 | 6.051 | 6.132 | 5.992 | 6.113 | 3,331,164 | +0.03(+0.54%) |
Jun 12, 2012 | 6.040 | 6.157 | 5.959 | 6.080 | 2,493,644 | +0.06(+0.97%) |
Jun 11, 2012 | 6.071 | 6.078 | 6.007 | 6.022 | 2,733,253 | +0.01(+0.21%) |
Jun 08, 2012 | 5.928 | 6.049 | 5.882 | 6.009 | 2,029,638 | +0.05(+0.86%) |
Jun 07, 2012 | 5.924 | 5.963 | 5.851 | 5.957 | 5,173,244 | +0.07(+1.21%) |
Jun 06, 2012 | 5.835 | 5.893 | 5.825 | 5.886 | 1,874,469 | +0.07(+1.23%) |
Jun 05, 2012 | 5.833 | 5.868 | 5.758 | 5.814 | 2,822,873 | -0.01(-0.09%) |
Jun 04, 2012 | 5.774 | 5.838 | 5.715 | 5.820 | 2,377,175 | +0.08(+1.41%) |
Jun 01, 2012 | 5.651 | 5.785 | 5.637 | 5.739 | 2,258,121 | +0.00(+0.00%) |
May 31, 2012 | 5.747 | 5.776 | 5.706 | 5.739 | 748,667 | +0.00(+0.06%) |
May 30, 2012 | 5.730 | 5.761 | 5.703 | 5.736 | 772,473 | -0.05(-0.92%) |
May 29, 2012 | 5.723 | 5.824 | 5.688 | 5.789 | 1,817,473 | +0.12(+2.09%) |
May 25, 2012 | 5.696 | 5.696 | 5.643 | 5.670 | 918,202 | -0.02(-0.32%) |
May 24, 2012 | 5.687 | 5.707 | 5.654 | 5.689 | 768,360 | +0.03(+0.51%) |
May 23, 2012 | 5.607 | 5.670 | 5.602 | 5.660 | 2,397,501 | +0.03(+0.55%) |
May 22, 2012 | 5.638 | 5.652 | 5.609 | 5.629 | 1,273,177 | +0.02(+0.42%) |
May 21, 2012 | 5.515 | 5.616 | 5.495 | 5.605 | 601,474 | +0.08(+1.51%) |
May 18, 2012 | 5.618 | 5.622 | 5.495 | 5.522 | 1,654,344 | -0.10(-1.71%) |
May 17, 2012 | 5.640 | 5.651 | 5.587 | 5.618 | 1,579,671 | -0.03(-0.51%) |
May 16, 2012 | 5.573 | 5.670 | 5.573 | 5.647 | 959,838 | +0.07(+1.33%) |
May 15, 2012 | 5.540 | 5.643 | 5.531 | 5.573 | 541,026 | +0.02(+0.39%) |
May 14, 2012 | 5.574 | 5.603 | 5.526 | 5.551 | 835,454 | -0.07(-1.19%) |
May 11, 2012 | 5.623 | 5.663 | 5.582 | 5.618 | 884,785 | -0.01(-0.16%) |
May 10, 2012 | 5.719 | 5.719 | 5.603 | 5.627 | 925,135 | -0.01(-0.10%) |
May 09, 2012 | 5.460 | 5.652 | 5.437 | 5.632 | 1,912,004 | +0.05(+0.97%) |
May 08, 2012 | 5.632 | 5.667 | 5.526 | 5.578 | 1,295,201 | -0.09(-1.50%) |
May 07, 2012 | 5.616 | 5.672 | 5.616 | 5.663 | 1,056,496 | +0.02(+0.35%) |
May 04, 2012 | 5.663 | 5.696 | 5.616 | 5.643 | 689,615 | -0.02(-0.35%) |
May 03, 2012 | 5.665 | 5.692 | 5.643 | 5.663 | 1,096,631 | +0.01(+0.16%) |
May 02, 2012 | 5.687 | 5.701 | 5.638 | 5.654 | 1,688,931 | -0.04(-0.73%) |