Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 6.968 | 6.968 | 6.880 | 6.915 | 456,291 | -0.01(-0.10%) |
Jul 30, 2013 | 6.985 | 6.985 | 6.898 | 6.922 | 455,618 | +0.00(+0.05%) |
Jul 29, 2013 | 6.985 | 7.006 | 6.908 | 6.919 | 801,447 | -0.18(-2.49%) |
Jul 26, 2013 | 7.034 | 7.100 | 7.030 | 7.095 | 260,098 | -0.01(-0.12%) |
Jul 25, 2013 | 7.118 | 7.125 | 7.030 | 7.104 | 197,633 | +0.01(+0.15%) |
Jul 24, 2013 | 7.184 | 7.184 | 7.051 | 7.093 | 421,625 | -0.09(-1.26%) |
Jul 23, 2013 | 7.051 | 7.184 | 7.051 | 7.184 | 534,116 | +0.23(+3.31%) |
Jul 22, 2013 | 6.908 | 6.981 | 6.894 | 6.954 | 437,207 | +0.04(+0.61%) |
Jul 19, 2013 | 6.922 | 6.947 | 6.891 | 6.912 | 155,854 | -0.04(-0.60%) |
Jul 18, 2013 | 6.981 | 6.981 | 6.915 | 6.954 | 267,841 | -0.03(-0.40%) |
Jul 17, 2013 | 7.100 | 7.125 | 6.967 | 6.981 | 267,709 | -0.14(-2.01%) |
Jul 16, 2013 | 7.121 | 7.159 | 7.093 | 7.125 | 145,801 | -0.05(-0.63%) |
Jul 15, 2013 | 7.177 | 7.195 | 7.114 | 7.170 | 470,144 | +0.07(+0.93%) |
Jul 12, 2013 | 7.135 | 7.181 | 7.083 | 7.104 | 306,429 | -0.13(-1.79%) |
Jul 11, 2013 | 7.139 | 7.257 | 7.086 | 7.233 | 821,963 | +0.39(+5.72%) |
Jul 10, 2013 | 6.810 | 6.842 | 6.740 | 6.842 | 883,876 | +0.14(+2.08%) |
Jul 09, 2013 | 6.779 | 6.758 | 6.700 | 6.702 | 493,357 | -0.03(-0.47%) |
Jul 08, 2013 | 6.671 | 6.765 | 6.671 | 6.734 | 428,114 | -0.01(-0.16%) |
Jul 05, 2013 | 6.730 | 6.761 | 6.647 | 6.744 | 580,575 | +0.04(+0.63%) |
Jul 03, 2013 | 6.555 | 6.734 | 6.555 | 6.702 | 134,474 | +0.01(+0.10%) |
Jul 02, 2013 | 6.828 | 6.852 | 6.657 | 6.695 | 356,986 | -0.11(-1.59%) |
Jul 01, 2013 | 6.758 | 6.880 | 6.758 | 6.803 | 563,925 | +0.09(+1.41%) |
Jun 28, 2013 | 6.674 | 6.793 | 6.587 | 6.709 | 778,919 | +0.06(+0.89%) |
Jun 27, 2013 | 6.713 | 6.747 | 6.650 | 6.650 | 439,467 | -0.03(-0.42%) |
Jun 26, 2013 | 6.692 | 6.720 | 6.632 | 6.678 | 1,193,687 | -0.08(-1.24%) |
Jun 25, 2013 | 6.500 | 6.800 | 6.479 | 6.761 | 1,508,901 | +0.36(+5.56%) |
Jun 24, 2013 | 6.458 | 6.534 | 6.360 | 6.405 | 2,350,939 | -0.36(-5.37%) |
Jun 21, 2013 | 6.723 | 6.824 | 6.716 | 6.768 | 1,123,241 | +0.14(+2.16%) |
Jun 20, 2013 | 6.927 | 6.943 | 6.604 | 6.625 | 1,755,062 | -0.44(-6.18%) |
Jun 19, 2013 | 7.317 | 7.327 | 7.058 | 7.062 | 1,012,982 | -0.30(-4.13%) |
Jun 18, 2013 | 7.369 | 7.422 | 7.317 | 7.366 | 305,479 | +0.02(+0.33%) |
Jun 17, 2013 | 7.425 | 7.488 | 7.341 | 7.341 | 675,545 | -0.08(-1.13%) |
Jun 14, 2013 | 7.544 | 7.544 | 7.408 | 7.425 | 364,694 | -0.16(-2.07%) |
Jun 13, 2013 | 7.352 | 7.617 | 7.285 | 7.582 | 724,530 | +0.11(+1.45%) |
Jun 12, 2013 | 7.512 | 7.561 | 7.456 | 7.474 | 394,000 | -0.05(-0.60%) |
Jun 11, 2013 | 7.718 | 7.739 | 7.495 | 7.519 | 868,236 | -0.29(-3.71%) |
Jun 10, 2013 | 7.893 | 7.907 | 7.774 | 7.809 | 566,866 | -0.12(-1.50%) |
Jun 07, 2013 | 7.949 | 7.977 | 7.907 | 7.928 | 369,722 | -0.04(-0.48%) |
Jun 06, 2013 | 8.033 | 8.068 | 7.879 | 7.966 | 969,299 | -0.07(-0.91%) |
Jun 05, 2013 | 8.277 | 8.309 | 8.033 | 8.040 | 552,650 | -0.30(-3.64%) |
Jun 04, 2013 | 8.382 | 8.420 | 8.316 | 8.344 | 331,389 | -0.13(-1.48%) |
Jun 03, 2013 | 8.392 | 8.469 | 8.382 | 8.469 | 617,274 | +0.04(+0.46%) |
May 31, 2013 | 8.452 | 8.501 | 8.382 | 8.431 | 609,011 | -0.11(-1.27%) |
May 30, 2013 | 8.480 | 8.539 | 8.448 | 8.539 | 370,985 | +0.01(+0.12%) |
May 29, 2013 | 8.417 | 8.532 | 8.396 | 8.529 | 324,394 | +0.03(+0.37%) |
May 28, 2013 | 8.337 | 8.578 | 8.337 | 8.497 | 721,739 | +0.32(+3.97%) |
May 24, 2013 | 8.148 | 8.253 | 8.148 | 8.172 | 332,216 | -0.09(-1.14%) |
May 23, 2013 | 8.190 | 8.326 | 8.134 | 8.267 | 484,807 | -0.17(-2.03%) |
May 22, 2013 | 8.661 | 8.686 | 8.431 | 8.438 | 488,246 | -0.23(-2.62%) |
May 21, 2013 | 8.640 | 8.696 | 8.591 | 8.665 | 479,802 | -0.04(-0.48%) |
May 20, 2013 | 8.487 | 8.710 | 8.452 | 8.707 | 831,735 | +0.30(+3.53%) |
May 17, 2013 | 8.358 | 8.445 | 8.323 | 8.410 | 1,450,791 | +0.16(+1.90%) |
May 16, 2013 | 8.169 | 8.267 | 8.155 | 8.253 | 733,344 | +0.12(+1.50%) |
May 15, 2013 | 8.172 | 8.172 | 8.085 | 8.130 | 251,331 | -0.06(-0.68%) |
May 13, 2013 | 8.256 | 8.256 | 8.176 | 8.186 | 287,546 | -0.13(-1.51%) |
May 10, 2013 | 8.260 | 8.312 | 8.228 | 8.312 | 249,132 | +0.06(+0.76%) |
May 09, 2013 | 8.256 | 8.291 | 8.130 | 8.249 | 277,713 | -0.02(-0.25%) |
May 08, 2013 | 8.295 | 8.319 | 8.235 | 8.270 | 606,242 | -0.02(-0.25%) |
May 07, 2013 | 8.253 | 8.337 | 8.235 | 8.291 | 344,921 | +0.00(+0.04%) |
May 06, 2013 | 8.141 | 8.291 | 8.106 | 8.288 | 602,872 | +0.11(+1.37%) |
May 03, 2013 | 7.949 | 8.190 | 7.890 | 8.176 | 724,181 | +0.29(+3.63%) |
May 02, 2013 | 7.820 | 7.910 | 7.813 | 7.890 | 301,089 | +0.09(+1.12%) |
May 01, 2013 | 7.883 | 7.893 | 7.760 | 7.802 | 255,397 | -0.11(-1.37%) |
Apr 30, 2013 | 7.949 | 7.963 | 7.896 | 7.910 | 319,263 | -0.05(-0.61%) |
Apr 29, 2013 | 7.970 | 7.987 | 7.945 | 7.959 | 146,563 | -0.01(-0.13%) |
Apr 26, 2013 | 8.033 | 8.082 | 7.931 | 7.970 | 278,151 | -0.11(-1.38%) |
Apr 25, 2013 | 8.029 | 8.113 | 7.963 | 8.082 | 465,497 | +0.10(+1.31%) |
Apr 24, 2013 | 7.963 | 8.043 | 7.963 | 7.977 | 477,941 | +0.02(+0.31%) |
Apr 23, 2013 | 7.816 | 7.973 | 7.806 | 7.952 | 741,908 | -0.08(-1.00%) |
Apr 22, 2013 | 8.068 | 8.151 | 8.012 | 8.033 | 645,747 | -0.03(-0.43%) |
Apr 19, 2013 | 8.036 | 8.078 | 7.963 | 8.068 | 1,025,259 | +0.25(+3.22%) |
Apr 18, 2013 | 7.649 | 7.823 | 7.628 | 7.816 | 550,614 | +0.17(+2.19%) |
Apr 17, 2013 | 7.718 | 7.718 | 7.582 | 7.649 | 509,723 | -0.10(-1.35%) |
Apr 16, 2013 | 7.725 | 7.760 | 7.666 | 7.753 | 437,405 | +0.20(+2.64%) |
Apr 15, 2013 | 7.883 | 7.883 | 7.554 | 7.554 | 1,326,174 | -0.43(-5.42%) |
Apr 12, 2013 | 7.977 | 8.008 | 7.872 | 7.987 | 419,083 | -0.08(-1.04%) |
Apr 11, 2013 | 8.260 | 8.267 | 8.047 | 8.071 | 647,757 | -0.14(-1.74%) |
Apr 10, 2013 | 8.117 | 8.232 | 8.103 | 8.214 | 534,416 | +0.12(+1.51%) |
Apr 09, 2013 | 7.970 | 8.127 | 7.970 | 8.092 | 452,798 | +0.18(+2.30%) |
Apr 08, 2013 | 7.823 | 7.931 | 7.813 | 7.910 | 320,886 | +0.03(+0.44%) |
Apr 05, 2013 | 7.858 | 7.907 | 7.788 | 7.876 | 552,572 | -0.12(-1.49%) |
Apr 04, 2013 | 7.966 | 8.033 | 7.938 | 7.994 | 342,704 | -0.01(-0.13%) |
Apr 03, 2013 | 8.169 | 8.190 | 7.893 | 8.005 | 1,008,231 | -0.19(-2.34%) |
Apr 02, 2013 | 8.207 | 8.270 | 8.172 | 8.197 | 126,989 | -0.02(-0.30%) |
Apr 01, 2013 | 8.246 | 8.270 | 8.172 | 8.221 | 533,426 | -0.02(-0.30%) |
Mar 28, 2013 | 8.211 | 8.309 | 8.193 | 8.246 | 477,305 | -0.17(-1.99%) |
Mar 27, 2013 | 8.438 | 8.438 | 8.344 | 8.413 | 429,717 | -0.07(-0.82%) |
Mar 26, 2013 | 8.490 | 8.522 | 8.420 | 8.483 | 323,011 | -0.06(-0.69%) |
Mar 25, 2013 | 8.637 | 8.654 | 8.455 | 8.543 | 784,084 | -0.02(-0.29%) |
Mar 22, 2013 | 8.616 | 8.619 | 8.557 | 8.567 | 285,582 | -0.02(-0.20%) |
Mar 21, 2013 | 8.553 | 8.661 | 8.487 | 8.585 | 710,191 | +0.03(+0.37%) |
Mar 20, 2013 | 8.382 | 8.553 | 8.347 | 8.553 | 1,256,382 | +0.40(+4.93%) |
Mar 19, 2013 | 8.169 | 8.211 | 8.103 | 8.151 | 490,336 | -0.02(-0.21%) |
Mar 18, 2013 | 8.134 | 8.242 | 8.130 | 8.169 | 665,518 | -0.12(-1.47%) |
Mar 15, 2013 | 8.225 | 8.305 | 8.176 | 8.291 | 374,332 | +0.03(+0.34%) |
Mar 14, 2013 | 8.246 | 8.298 | 8.221 | 8.263 | 365,814 | +0.07(+0.81%) |
Mar 13, 2013 | 8.267 | 8.267 | 8.151 | 8.197 | 761,899 | -0.12(-1.47%) |
Mar 12, 2013 | 8.427 | 8.483 | 8.312 | 8.319 | 755,377 | -0.18(-2.10%) |
Mar 11, 2013 | 8.658 | 8.689 | 8.469 | 8.497 | 610,534 | -0.17(-2.01%) |
Mar 08, 2013 | 8.763 | 8.763 | 8.654 | 8.672 | 481,030 | -0.06(-0.72%) |
Mar 07, 2013 | 8.686 | 8.791 | 8.637 | 8.735 | 369,070 | +0.03(+0.32%) |
Mar 06, 2013 | 8.787 | 8.787 | 8.616 | 8.707 | 385,244 | +0.07(+0.85%) |
Mar 05, 2013 | 8.658 | 8.696 | 8.578 | 8.633 | 1,026,711 | +0.16(+1.85%) |
Mar 04, 2013 | 8.567 | 8.612 | 8.347 | 8.476 | 2,121,200 | -0.40(-4.52%) |
Mar 01, 2013 | 8.864 | 8.969 | 8.836 | 8.878 | 626,548 | -0.18(-1.97%) |
Feb 28, 2013 | 9.143 | 9.185 | 9.049 | 9.056 | 1,408,408 | +0.10(+1.09%) |
Feb 27, 2013 | 8.696 | 8.983 | 8.693 | 8.958 | 782,337 | +0.30(+3.43%) |
Feb 26, 2013 | 8.766 | 8.819 | 8.591 | 8.661 | 870,639 | -0.16(-1.86%) |
Feb 22, 2013 | 8.801 | 8.885 | 8.749 | 8.825 | 1,051,897 | +0.03(+0.40%) |
Feb 21, 2013 | 8.965 | 8.965 | 8.743 | 8.791 | 2,033,282 | -0.28(-3.12%) |
Feb 20, 2013 | 9.266 | 9.290 | 9.049 | 9.073 | 1,001,640 | -0.13(-1.40%) |
Feb 19, 2013 | 9.266 | 9.339 | 9.171 | 9.203 | 1,261,464 | -0.15(-1.57%) |
Feb 15, 2013 | 9.552 | 9.744 | 9.311 | 9.349 | 1,097,389 | -0.20(-2.12%) |
Feb 14, 2013 | 9.461 | 9.552 | 9.420 | 9.552 | 570,116 | +0.09(+0.92%) |
Feb 13, 2013 | 9.360 | 9.496 | 9.325 | 9.465 | 562,196 | +0.17(+1.88%) |
Feb 12, 2013 | 9.367 | 9.367 | 9.150 | 9.290 | 1,013,102 | -0.07(-0.78%) |
Feb 11, 2013 | 9.426 | 9.426 | 9.325 | 9.363 | 477,989 | -0.00(-0.04%) |
Feb 08, 2013 | 9.465 | 9.493 | 9.335 | 9.367 | 682,331 | -0.02(-0.26%) |
Feb 07, 2013 | 9.576 | 9.587 | 9.353 | 9.391 | 985,013 | -0.19(-2.00%) |
Feb 06, 2013 | 9.601 | 9.685 | 9.566 | 9.583 | 866,747 | +0.14(+1.52%) |
Feb 04, 2013 | 9.604 | 9.604 | 9.423 | 9.440 | 836,434 | -0.15(-1.53%) |
Feb 01, 2013 | 9.583 | 9.657 | 9.534 | 9.587 | 1,064,567 | +0.19(+2.01%) |
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%) |