Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.042 | 7.062 | 6.885 | 6.885 | 78,174 | -0.12(-1.69%) |
May 30, 2013 | 6.934 | 7.082 | 6.915 | 7.003 | 0 | +0.08(+1.14%) |
May 29, 2013 | 6.983 | 7.011 | 6.895 | 6.924 | 27,502 | -0.04(-0.56%) |
May 28, 2013 | 7.013 | 7.023 | 6.885 | 6.964 | 75,468 | -0.02(-0.28%) |
May 24, 2013 | 7.042 | 7.131 | 6.944 | 6.983 | 0 | -0.05(-0.70%) |
May 23, 2013 | 6.954 | 7.072 | 6.855 | 7.033 | 0 | -0.03(-0.42%) |
May 22, 2013 | 7.337 | 7.406 | 6.983 | 7.062 | 0 | -0.22(-2.97%) |
May 21, 2013 | 7.092 | 7.377 | 6.905 | 7.278 | 0 | +0.19(+2.64%) |
May 20, 2013 | 6.816 | 7.131 | 6.737 | 7.092 | 0 | +0.27(+3.89%) |
May 17, 2013 | 6.846 | 6.884 | 6.698 | 6.826 | 0 | +0.07(+1.02%) |
May 16, 2013 | 6.796 | 6.934 | 6.688 | 6.757 | 75,716 | -0.09(-1.29%) |
May 15, 2013 | 6.905 | 6.973 | 6.767 | 6.846 | 0 | +0.08(+1.16%) |
May 13, 2013 | 6.806 | 6.944 | 6.737 | 6.767 | 0 | -0.11(-1.57%) |
May 10, 2013 | 6.865 | 6.924 | 6.787 | 6.875 | 0 | -0.03(-0.43%) |
May 09, 2013 | 6.895 | 7.042 | 6.807 | 6.905 | 0 | +0.18(+2.63%) |
May 08, 2013 | 6.688 | 6.806 | 6.639 | 6.728 | 80,222 | +0.06(+0.89%) |
May 07, 2013 | 6.846 | 6.855 | 6.640 | 6.669 | 0 | -0.15(-2.16%) |
May 06, 2013 | 6.787 | 6.954 | 6.639 | 6.816 | 0 | +0.05(+0.73%) |
May 03, 2013 | 6.767 | 6.787 | 6.678 | 6.767 | 0 | +0.09(+1.33%) |
May 02, 2013 | 6.570 | 6.688 | 6.511 | 6.678 | 0 | +0.09(+1.34%) |
May 01, 2013 | 6.619 | 6.696 | 6.492 | 6.590 | 0 | -0.08(-1.18%) |
Apr 30, 2013 | 6.649 | 6.737 | 6.619 | 6.669 | 0 | +0.05(+0.74%) |
Apr 29, 2013 | 6.590 | 6.678 | 6.463 | 6.619 | 29,750 | +0.08(+1.20%) |
Apr 26, 2013 | 6.511 | 6.610 | 6.482 | 6.541 | 45,664 | +0.06(+0.91%) |
Apr 25, 2013 | 6.452 | 6.569 | 6.393 | 6.482 | 70,010 | +0.05(+0.76%) |
Apr 24, 2013 | 6.433 | 6.482 | 6.315 | 6.433 | 0 | +0.05(+0.77%) |
Apr 23, 2013 | 6.462 | 6.485 | 6.344 | 6.383 | 46,779 | -0.03(-0.46%) |
Apr 22, 2013 | 6.344 | 6.482 | 6.344 | 6.413 | 21,957 | +0.06(+0.93%) |
Apr 19, 2013 | 6.472 | 6.560 | 6.344 | 6.354 | 37,477 | +0.05(+0.78%) |
Apr 18, 2013 | 6.285 | 6.344 | 6.226 | 6.305 | 24,905 | +0.02(+0.31%) |
Apr 17, 2013 | 6.472 | 6.472 | 6.265 | 6.285 | 76,573 | -0.19(-2.89%) |
Apr 16, 2013 | 6.551 | 6.619 | 6.472 | 6.472 | 45,731 | -0.07(-1.05%) |
Apr 15, 2013 | 6.560 | 6.659 | 6.521 | 6.541 | 92,267 | +0.00(+0.00%) |
Apr 12, 2013 | 6.413 | 6.590 | 6.403 | 6.541 | 82,570 | +0.16(+2.47%) |
Apr 11, 2013 | 6.462 | 6.482 | 6.305 | 6.383 | 66,284 | -0.05(-0.76%) |
Apr 10, 2013 | 6.433 | 6.482 | 6.325 | 6.433 | 63,213 | +0.02(+0.31%) |
Apr 09, 2013 | 6.541 | 6.541 | 6.393 | 6.413 | 43,647 | -0.07(-1.06%) |
Apr 08, 2013 | 6.393 | 6.511 | 6.393 | 6.482 | 19,879 | +0.06(+0.92%) |
Apr 05, 2013 | 6.511 | 6.600 | 6.393 | 6.423 | 49,569 | -0.12(-1.80%) |
Apr 04, 2013 | 6.433 | 6.590 | 6.295 | 6.541 | 64,551 | +0.07(+1.06%) |
Apr 03, 2013 | 6.541 | 6.590 | 6.383 | 6.472 | 121,452 | -0.10(-1.50%) |
Apr 02, 2013 | 6.787 | 6.787 | 6.570 | 6.571 | 53,237 | -0.20(-2.90%) |
Apr 01, 2013 | 6.639 | 6.787 | 6.590 | 6.767 | 49,524 | +0.09(+1.33%) |
Mar 28, 2013 | 6.541 | 6.688 | 6.541 | 6.678 | 48,302 | +0.12(+1.80%) |
Mar 27, 2013 | 6.551 | 6.649 | 6.482 | 6.560 | 39,585 | -0.02(-0.30%) |
Mar 26, 2013 | 6.659 | 6.680 | 6.541 | 6.580 | 54,010 | -0.07(-1.04%) |
Mar 25, 2013 | 6.777 | 6.787 | 6.639 | 6.649 | 59,316 | -0.04(-0.59%) |
Mar 22, 2013 | 6.590 | 6.787 | 6.541 | 6.688 | 124,795 | +0.14(+2.09%) |
Mar 21, 2013 | 6.610 | 6.728 | 6.492 | 6.551 | 108,644 | -0.04(-0.59%) |
Mar 20, 2013 | 6.885 | 6.973 | 6.560 | 6.590 | 290,123 | -0.27(-3.87%) |
Mar 19, 2013 | 6.954 | 7.062 | 6.836 | 6.855 | 218,458 | -0.06(-0.85%) |
Mar 18, 2013 | 7.062 | 7.062 | 6.836 | 6.914 | 557,886 | -0.68(-8.94%) |
Mar 15, 2013 | 7.180 | 7.652 | 7.180 | 7.593 | 455,306 | +0.42(+5.83%) |
Mar 14, 2013 | 7.170 | 7.269 | 7.170 | 7.175 | 79,374 | -0.00(-0.07%) |
Mar 13, 2013 | 7.190 | 7.229 | 7.160 | 7.180 | 37,359 | -0.03(-0.41%) |
Mar 12, 2013 | 7.190 | 7.239 | 7.180 | 7.210 | 30,547 | -0.02(-0.27%) |
Mar 11, 2013 | 7.190 | 7.259 | 7.141 | 7.229 | 38,775 | +0.07(+0.96%) |
Mar 08, 2013 | 7.239 | 7.259 | 7.092 | 7.160 | 63,337 | -0.06(-0.82%) |
Mar 07, 2013 | 7.210 | 7.278 | 7.142 | 7.219 | 69,446 | +0.05(+0.69%) |
Mar 06, 2013 | 7.101 | 7.180 | 7.072 | 7.170 | 60,406 | +0.11(+1.53%) |
Mar 05, 2013 | 7.101 | 7.200 | 7.042 | 7.062 | 83,976 | -0.05(-0.69%) |
Mar 04, 2013 | 7.200 | 7.210 | 7.082 | 7.111 | 51,124 | -0.04(-0.55%) |
Mar 01, 2013 | 7.180 | 7.269 | 7.042 | 7.151 | 61,125 | -0.05(-0.68%) |
Feb 28, 2013 | 7.259 | 7.278 | 7.180 | 7.200 | 60,190 | -0.03(-0.41%) |
Feb 27, 2013 | 7.210 | 7.259 | 7.121 | 7.229 | 81,507 | -0.01(-0.14%) |
Feb 26, 2013 | 7.278 | 7.318 | 7.111 | 7.239 | 97,570 | -0.01(-0.14%) |
Feb 25, 2013 | 7.377 | 7.377 | 7.249 | 7.249 | 80,013 | -0.09(-1.21%) |
Feb 22, 2013 | 7.377 | 7.377 | 7.190 | 7.337 | 78,384 | +0.15(+2.05%) |
Feb 21, 2013 | 7.308 | 7.318 | 7.131 | 7.190 | 120,780 | -0.18(-2.40%) |
Feb 20, 2013 | 7.180 | 7.524 | 7.160 | 7.367 | 490,001 | +0.16(+2.18%) |
Feb 19, 2013 | 7.249 | 7.249 | 7.121 | 7.210 | 127,999 | +0.07(+0.96%) |
Feb 15, 2013 | 7.121 | 7.141 | 7.082 | 7.141 | 79,252 | +0.07(+0.97%) |
Feb 14, 2013 | 7.101 | 7.131 | 7.033 | 7.072 | 75,182 | -0.03(-0.42%) |
Feb 13, 2013 | 7.131 | 7.160 | 7.072 | 7.101 | 59,191 | +0.03(+0.42%) |
Feb 12, 2013 | 6.983 | 7.101 | 6.983 | 7.072 | 76,430 | +0.10(+1.41%) |
Feb 11, 2013 | 7.121 | 7.141 | 6.954 | 6.973 | 63,236 | -0.10(-1.39%) |
Feb 08, 2013 | 7.180 | 7.180 | 7.042 | 7.072 | 82,882 | -0.07(-0.96%) |
Feb 07, 2013 | 7.377 | 7.377 | 6.983 | 7.141 | 159,440 | -0.22(-2.94%) |
Feb 06, 2013 | 7.219 | 7.377 | 7.190 | 7.357 | 214,367 | +0.44(+6.40%) |
Feb 04, 2013 | 6.914 | 7.052 | 6.885 | 6.914 | 118,066 | +0.01(+0.14%) |
Feb 01, 2013 | 7.033 | 7.052 | 6.846 | 6.905 | 184,956 | -0.06(-0.85%) |
Jan 31, 2013 | 7.151 | 7.190 | 6.826 | 6.964 | 265,211 | -0.19(-2.61%) |
Jan 30, 2013 | 7.298 | 7.444 | 7.101 | 7.151 | 259,826 | -0.14(-1.89%) |
Jan 29, 2013 | 7.524 | 7.711 | 7.229 | 7.288 | 374,223 | -0.26(-3.39%) |
Jan 28, 2013 | 8.105 | 8.262 | 7.436 | 7.544 | 1,000,264 | -0.93(-11.02%) |
Jan 25, 2013 | 8.095 | 8.695 | 8.006 | 8.478 | 545,366 | +0.46(+5.77%) |
Jan 24, 2013 | 8.085 | 8.164 | 7.878 | 8.016 | 175,358 | +0.02(+0.25%) |
Jan 23, 2013 | 7.987 | 8.164 | 7.918 | 7.996 | 131,299 | -0.17(-2.05%) |
Jan 22, 2013 | 8.046 | 8.311 | 7.790 | 8.164 | 379,219 | +0.12(+1.47%) |
Jan 18, 2013 | 7.918 | 8.144 | 7.869 | 8.046 | 237,874 | +0.15(+1.87%) |
Jan 17, 2013 | 7.829 | 8.055 | 7.770 | 7.898 | 294,107 | +0.15(+1.90%) |
Jan 16, 2013 | 7.377 | 7.770 | 7.344 | 7.751 | 272,877 | +0.41(+5.63%) |
Jan 15, 2013 | 7.377 | 7.377 | 7.278 | 7.337 | 76,160 | -0.12(-1.58%) |
Jan 14, 2013 | 7.278 | 7.554 | 7.278 | 7.455 | 167,197 | +0.15(+2.02%) |
Jan 11, 2013 | 7.210 | 7.328 | 7.210 | 7.308 | 76,839 | +0.12(+1.64%) |
Jan 10, 2013 | 7.298 | 7.308 | 7.083 | 7.190 | 104,857 | -0.09(-1.22%) |
Jan 09, 2013 | 7.298 | 7.367 | 7.229 | 7.278 | 68,003 | -0.07(-0.94%) |
Jan 08, 2013 | 7.377 | 7.446 | 7.278 | 7.347 | 61,555 | -0.10(-1.32%) |
Jan 07, 2013 | 7.278 | 7.573 | 7.278 | 7.446 | 119,623 | +0.18(+2.44%) |
Jan 04, 2013 | 7.328 | 7.377 | 7.131 | 7.269 | 113,826 | -0.01(-0.14%) |
Jan 03, 2013 | 7.278 | 7.426 | 7.229 | 7.278 | 146,496 | +0.03(+0.41%) |
Jan 02, 2013 | 7.160 | 7.337 | 7.023 | 7.249 | 270,878 | +0.36(+5.29%) |
Dec 31, 2012 | 6.895 | 6.996 | 6.836 | 6.885 | 144,517 | -0.04(-0.57%) |
Dec 28, 2012 | 6.964 | 7.131 | 6.817 | 6.924 | 115,181 | +0.00(+0.00%) |
Dec 27, 2012 | 7.052 | 7.131 | 6.885 | 6.924 | 140,349 | -0.11(-1.54%) |
Dec 26, 2012 | 6.993 | 7.151 | 6.964 | 7.033 | 50,492 | +0.01(+0.14%) |
Dec 24, 2012 | 7.042 | 7.141 | 6.944 | 7.023 | 34,788 | -0.05(-0.70%) |
Dec 21, 2012 | 7.278 | 7.278 | 7.042 | 7.072 | 126,569 | -0.32(-4.39%) |
Dec 20, 2012 | 7.475 | 7.623 | 7.229 | 7.396 | 149,337 | -0.03(-0.40%) |
Dec 19, 2012 | 7.623 | 7.760 | 7.328 | 7.426 | 219,659 | -0.25(-3.21%) |
Dec 18, 2012 | 7.711 | 7.947 | 7.524 | 7.672 | 338,576 | -0.04(-0.51%) |
Dec 17, 2012 | 7.288 | 7.996 | 7.288 | 7.711 | 1,047,662 | +0.82(+11.84%) |
Dec 14, 2012 | 6.905 | 6.993 | 6.737 | 6.895 | 137,463 | -0.03(-0.43%) |
Dec 13, 2012 | 6.954 | 7.131 | 6.846 | 6.924 | 85,688 | -0.13(-1.81%) |
Dec 12, 2012 | 7.062 | 7.160 | 6.988 | 7.052 | 67,416 | +0.03(+0.42%) |
Dec 11, 2012 | 6.895 | 7.101 | 6.895 | 7.023 | 84,497 | +0.05(+0.71%) |
Dec 10, 2012 | 6.983 | 7.259 | 6.885 | 6.973 | 178,098 | +0.00(+0.00%) |
Dec 07, 2012 | 7.062 | 7.267 | 6.964 | 6.973 | 71,045 | -0.08(-1.12%) |
Dec 06, 2012 | 7.436 | 7.593 | 6.983 | 7.052 | 188,214 | -0.31(-4.27%) |
Dec 05, 2012 | 7.121 | 7.573 | 7.121 | 7.367 | 504,363 | +0.32(+4.61%) |
Dec 04, 2012 | 6.787 | 7.082 | 6.777 | 7.042 | 127,153 | +0.22(+3.17%) |
Nov 30, 2012 | 7.101 | 7.131 | 6.737 | 6.826 | 175,295 | -0.30(-4.28%) |
Nov 29, 2012 | 7.298 | 7.298 | 6.964 | 7.131 | 143,397 | -0.13(-1.76%) |
Nov 28, 2012 | 7.337 | 7.532 | 7.229 | 7.259 | 574,899 | +0.36(+5.28%) |
Nov 27, 2012 | 6.787 | 7.092 | 6.787 | 6.895 | 242,656 | +0.11(+1.59%) |
Nov 26, 2012 | 6.767 | 6.836 | 6.619 | 6.787 | 94,477 | +0.02(+0.29%) |
Nov 23, 2012 | 6.747 | 6.806 | 6.541 | 6.767 | 110,537 | +0.23(+3.46%) |
Nov 21, 2012 | 6.423 | 6.570 | 6.344 | 6.541 | 69,136 | +0.16(+2.47%) |
Nov 20, 2012 | 6.580 | 6.875 | 6.344 | 6.383 | 271,231 | +0.00(+0.00%) |
Nov 19, 2012 | 6.069 | 6.472 | 6.069 | 6.383 | 139,862 | +0.34(+5.70%) |
Nov 16, 2012 | 6.000 | 6.167 | 5.951 | 6.039 | 39,520 | +0.07(+1.15%) |
Nov 15, 2012 | 6.078 | 6.364 | 5.941 | 5.970 | 69,628 | -0.07(-1.14%) |
Nov 14, 2012 | 6.295 | 6.315 | 6.022 | 6.039 | 95,303 | -0.26(-4.06%) |
Nov 13, 2012 | 6.836 | 6.836 | 6.147 | 6.295 | 85,331 | -0.10(-1.54%) |
Nov 12, 2012 | 6.187 | 6.590 | 5.969 | 6.393 | 125,901 | +0.29(+4.67%) |
Nov 09, 2012 | 6.285 | 6.383 | 6.098 | 6.108 | 112,305 | -0.19(-2.97%) |
Nov 08, 2012 | 6.531 | 6.531 | 6.285 | 6.295 | 89,117 | -0.10(-1.54%) |
Nov 07, 2012 | 6.393 | 6.549 | 6.265 | 6.393 | 61,760 | -0.05(-0.76%) |
Nov 06, 2012 | 6.541 | 6.678 | 6.393 | 6.442 | 84,602 | -0.08(-1.28%) |
Nov 05, 2012 | 6.610 | 6.639 | 6.413 | 6.526 | 58,738 | -0.11(-1.70%) |
Nov 02, 2012 | 6.639 | 6.836 | 6.610 | 6.639 | 163,787 | +0.03(+0.45%) |
Nov 01, 2012 | 6.305 | 6.757 | 6.305 | 6.610 | 140,004 | +0.30(+4.67%) |
Oct 31, 2012 | 6.649 | 6.708 | 6.206 | 6.315 | 115,640 | -0.24(-3.60%) |
Oct 26, 2012 | 6.747 | 6.551 | 6.551 | 6.551 | 113,464 | -0.18(-2.63%) |
Oct 25, 2012 | 6.816 | 6.855 | 6.688 | 6.728 | 64,647 | -0.07(-1.01%) |
Oct 24, 2012 | 6.924 | 6.993 | 6.767 | 6.796 | 137,306 | -0.08(-1.14%) |
Oct 23, 2012 | 7.003 | 7.033 | 6.816 | 6.875 | 84,150 | +0.00(+0.07%) |
Oct 19, 2012 | 7.013 | 7.209 | 6.767 | 6.870 | 141,635 | -0.19(-2.72%) |
Oct 18, 2012 | 6.993 | 7.377 | 6.934 | 7.062 | 269,846 | +0.01(+0.14%) |
Oct 17, 2012 | 6.846 | 7.219 | 6.708 | 7.052 | 422,886 | +0.30(+4.37%) |
Oct 16, 2012 | 6.905 | 6.905 | 6.669 | 6.757 | 86,424 | -0.13(-1.86%) |
Oct 15, 2012 | 6.835 | 6.905 | 6.728 | 6.885 | 66,525 | +0.11(+1.60%) |
Oct 12, 2012 | 6.846 | 6.905 | 6.669 | 6.777 | 106,879 | -0.10(-1.43%) |
Oct 11, 2012 | 6.718 | 6.924 | 6.688 | 6.875 | 109,025 | +0.03(+0.43%) |
Oct 10, 2012 | 7.033 | 7.101 | 6.688 | 6.846 | 154,452 | -0.18(-2.52%) |
Oct 09, 2012 | 7.210 | 7.210 | 7.003 | 7.023 | 51,611 | -0.13(-1.79%) |
Oct 08, 2012 | 7.160 | 7.210 | 7.003 | 7.151 | 62,636 | +0.02(+0.28%) |
Oct 05, 2012 | 7.337 | 7.357 | 7.032 | 7.131 | 60,168 | -0.21(-2.82%) |
Oct 04, 2012 | 7.249 | 7.613 | 7.249 | 7.337 | 161,006 | +0.06(+0.81%) |
Oct 03, 2012 | 7.023 | 7.465 | 7.003 | 7.278 | 154,402 | +0.21(+2.92%) |
Oct 02, 2012 | 7.062 | 7.239 | 6.836 | 7.072 | 149,225 | +0.25(+3.60%) |
Oct 01, 2012 | 6.954 | 7.082 | 6.796 | 6.826 | 128,316 | -0.12(-1.70%) |
Sep 28, 2012 | 6.914 | 6.973 | 6.767 | 6.944 | 123,393 | -0.02(-0.28%) |
Sep 27, 2012 | 6.905 | 7.032 | 6.885 | 6.964 | 139,253 | +0.12(+1.72%) |
Sep 26, 2012 | 7.151 | 7.151 | 6.767 | 6.846 | 397,770 | -0.36(-5.05%) |
Sep 25, 2012 | 7.711 | 7.711 | 7.141 | 7.210 | 229,586 | -0.26(-3.43%) |
Sep 24, 2012 | 7.790 | 7.790 | 7.229 | 7.465 | 211,966 | -0.17(-2.19%) |
Sep 21, 2012 | 7.741 | 7.859 | 7.593 | 7.632 | 206,765 | -0.04(-0.51%) |
Sep 20, 2012 | 7.573 | 7.947 | 7.524 | 7.672 | 765,367 | +0.06(+0.78%) |
Sep 19, 2012 | 7.632 | 7.987 | 7.426 | 7.613 | 789,484 | -0.06(-0.77%) |
Sep 18, 2012 | 7.328 | 7.849 | 7.180 | 7.672 | 887,730 | +0.35(+4.84%) |
Sep 17, 2012 | 7.573 | 7.898 | 7.210 | 7.318 | 619,635 | -0.28(-3.63%) |
Sep 14, 2012 | 8.321 | 8.321 | 7.524 | 7.593 | 1,170,716 | -0.56(-6.88%) |
Sep 13, 2012 | 8.380 | 8.547 | 8.016 | 8.154 | 1,093,634 | -0.40(-4.71%) |
Sep 12, 2012 | 8.754 | 8.921 | 8.193 | 8.557 | 4,705,773 | +1.34(+18.53%) |
Sep 11, 2012 | 7.996 | 8.046 | 7.131 | 7.219 | 831,176 | -0.51(-6.62%) |
Sep 10, 2012 | 7.495 | 7.951 | 7.101 | 7.731 | 1,027,784 | +0.26(+3.43%) |
Sep 07, 2012 | 6.108 | 7.613 | 6.108 | 7.474 | 1,399,009 | +1.42(+23.46%) |
Sep 06, 2012 | 6.147 | 6.187 | 6.019 | 6.054 | 64,207 | -0.05(-0.89%) |
Sep 05, 2012 | 6.069 | 6.147 | 5.980 | 6.108 | 28,512 | +0.00(+0.00%) |
Sep 04, 2012 | 6.029 | 6.147 | 5.980 | 6.108 | 62,006 | +0.05(+0.81%) |
Aug 31, 2012 | 6.098 | 6.167 | 6.010 | 6.059 | 29,202 | +0.03(+0.49%) |
Aug 30, 2012 | 6.206 | 6.236 | 6.010 | 6.029 | 66,763 | -0.17(-2.70%) |
Aug 29, 2012 | 6.049 | 6.246 | 5.951 | 6.196 | 146,600 | +0.28(+4.65%) |
Aug 27, 2012 | 6.000 | 6.000 | 5.911 | 5.921 | 35,148 | -0.01(-0.17%) |
Aug 24, 2012 | 5.980 | 6.029 | 5.852 | 5.931 | 81,654 | -0.07(-1.15%) |
Aug 23, 2012 | 6.049 | 6.049 | 5.911 | 6.000 | 108,546 | -0.05(-0.81%) |
Aug 22, 2012 | 6.029 | 6.344 | 6.010 | 6.049 | 189,801 | +0.03(+0.49%) |
Aug 21, 2012 | 5.941 | 6.098 | 5.901 | 6.019 | 62,303 | +0.09(+1.49%) |
Aug 20, 2012 | 6.029 | 6.039 | 5.901 | 5.931 | 86,347 | -0.16(-2.58%) |
Aug 17, 2012 | 6.167 | 6.226 | 6.000 | 6.088 | 131,666 | -0.03(-0.48%) |
Aug 16, 2012 | 6.059 | 6.196 | 5.931 | 6.118 | 162,804 | +0.13(+2.13%) |
Aug 15, 2012 | 6.018 | 6.128 | 5.931 | 5.990 | 71,673 | +0.05(+0.83%) |
Aug 14, 2012 | 6.039 | 6.334 | 5.882 | 5.941 | 177,180 | -0.03(-0.49%) |
Aug 13, 2012 | 6.098 | 6.236 | 5.951 | 5.970 | 79,003 | -0.10(-1.62%) |
Aug 10, 2012 | 6.374 | 6.492 | 6.049 | 6.069 | 181,443 | -0.24(-3.74%) |
Aug 09, 2012 | 6.551 | 6.777 | 6.157 | 6.305 | 398,706 | -0.17(-2.58%) |
Aug 08, 2012 | 5.744 | 6.521 | 5.734 | 6.472 | 807,983 | +0.75(+13.06%) |
Aug 07, 2012 | 5.803 | 5.803 | 5.705 | 5.724 | 98,605 | -0.04(-0.68%) |
Aug 06, 2012 | 5.656 | 5.894 | 5.656 | 5.764 | 90,384 | +0.12(+2.09%) |
Aug 03, 2012 | 5.901 | 6.039 | 5.646 | 5.646 | 188,638 | -0.23(-3.85%) |
Aug 02, 2012 | 5.626 | 6.049 | 5.616 | 5.872 | 499,822 | +0.46(+8.55%) |
Aug 01, 2012 | 5.665 | 5.842 | 5.410 | 5.410 | 95,886 | -0.15(-2.65%) |
Jul 31, 2012 | 5.803 | 6.078 | 5.459 | 5.557 | 326,734 | -0.10(-1.74%) |
Jul 30, 2012 | 4.898 | 5.844 | 4.898 | 5.656 | 498,325 | +0.77(+15.81%) |
Jul 27, 2012 | 4.997 | 4.997 | 4.800 | 4.883 | 225,355 | -0.05(-1.10%) |
Jul 26, 2012 | 5.174 | 5.390 | 4.888 | 4.938 | 191,243 | -0.20(-3.83%) |
Jul 25, 2012 | 5.321 | 5.321 | 5.115 | 5.134 | 131,131 | -0.19(-3.51%) |
Jul 24, 2012 | 5.429 | 5.557 | 5.242 | 5.321 | 69,493 | +0.03(+0.56%) |
Jul 23, 2012 | 5.636 | 5.675 | 5.213 | 5.292 | 182,367 | +0.08(+1.50%) |
Jul 20, 2012 | 5.321 | 5.321 | 5.213 | 5.213 | 81,653 | -0.10(-1.84%) |
Jul 19, 2012 | 5.282 | 5.429 | 5.263 | 5.311 | 89,674 | +0.03(+0.56%) |
Jul 18, 2012 | 5.537 | 5.537 | 5.213 | 5.282 | 135,512 | -0.22(-3.94%) |
Jul 17, 2012 | 5.449 | 5.587 | 5.429 | 5.498 | 60,151 | +0.05(+0.90%) |
Jul 16, 2012 | 5.351 | 5.675 | 5.321 | 5.449 | 101,252 | +0.12(+2.31%) |
Jul 13, 2012 | 5.360 | 5.459 | 5.292 | 5.326 | 90,304 | -0.03(-0.55%) |
Jul 12, 2012 | 5.498 | 5.518 | 5.311 | 5.356 | 124,984 | -0.23(-4.14%) |
Jul 11, 2012 | 5.774 | 5.793 | 5.508 | 5.587 | 163,150 | -0.12(-2.07%) |
Jul 10, 2012 | 5.783 | 5.879 | 5.626 | 5.705 | 137,220 | -0.08(-1.32%) |
Jul 09, 2012 | 6.069 | 6.069 | 5.715 | 5.781 | 131,072 | -0.23(-3.80%) |
Jul 06, 2012 | 5.862 | 6.295 | 5.813 | 6.010 | 451,327 | +0.13(+2.17%) |
Jul 05, 2012 | 5.695 | 5.892 | 5.695 | 5.882 | 147,722 | +0.19(+3.28%) |
Jul 03, 2012 | 5.715 | 5.803 | 5.626 | 5.695 | 128,424 | -0.07(-1.19%) |
Jul 02, 2012 | 5.852 | 5.852 | 5.705 | 5.764 | 56,879 | -0.04(-0.68%) |
Jun 29, 2012 | 6.039 | 6.039 | 5.783 | 5.803 | 124,072 | +0.00(+0.00%) |
Jun 28, 2012 | 5.754 | 5.852 | 5.705 | 5.803 | 35,126 | -0.02(-0.34%) |
Jun 27, 2012 | 5.695 | 5.842 | 5.675 | 5.823 | 227,434 | +0.11(+1.89%) |
Jun 26, 2012 | 5.774 | 5.901 | 5.626 | 5.715 | 76,151 | -0.03(-0.51%) |
Jun 25, 2012 | 5.842 | 5.881 | 5.656 | 5.744 | 104,567 | -0.19(-3.15%) |
Jun 22, 2012 | 6.039 | 6.039 | 5.833 | 5.931 | 140,151 | -0.02(-0.33%) |
Jun 21, 2012 | 6.295 | 6.364 | 5.872 | 5.951 | 213,129 | -0.33(-5.32%) |
Jun 20, 2012 | 6.049 | 6.354 | 5.951 | 6.285 | 250,612 | +0.32(+5.45%) |
Jun 19, 2012 | 5.764 | 6.019 | 5.656 | 5.960 | 287,621 | +0.26(+4.57%) |
Jun 18, 2012 | 5.656 | 5.705 | 5.518 | 5.700 | 198,338 | +0.01(+0.26%) |
Jun 15, 2012 | 5.852 | 5.852 | 5.587 | 5.685 | 260,067 | -0.09(-1.53%) |
Jun 14, 2012 | 6.010 | 6.058 | 5.587 | 5.774 | 436,655 | -0.30(-4.86%) |
Jun 13, 2012 | 5.990 | 6.295 | 5.901 | 6.069 | 747,850 | -1.09(-15.25%) |
Jun 12, 2012 | 7.180 | 7.190 | 6.983 | 7.160 | 109,364 | +0.14(+1.96%) |
Jun 11, 2012 | 7.141 | 7.209 | 6.885 | 7.023 | 115,440 | -0.03(-0.42%) |
Jun 08, 2012 | 7.170 | 7.347 | 7.003 | 7.052 | 150,535 | -0.18(-2.45%) |
Jun 07, 2012 | 7.455 | 7.514 | 7.101 | 7.229 | 148,005 | -0.11(-1.47%) |
Jun 06, 2012 | 7.160 | 7.406 | 7.131 | 7.337 | 161,663 | +0.27(+3.76%) |
Jun 05, 2012 | 6.875 | 7.141 | 6.865 | 7.072 | 93,276 | +0.17(+2.42%) |
Jun 04, 2012 | 7.249 | 7.426 | 6.649 | 6.905 | 331,583 | -0.40(-5.52%) |