Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.642 | 7.681 | 7.545 | 7.574 | 769,201 | -0.07(-0.97%) |
Dec 28, 2012 | 7.670 | 7.721 | 7.619 | 7.647 | 243,602 | -0.07(-0.88%) |
Dec 27, 2012 | 7.721 | 7.795 | 7.613 | 7.715 | 431,375 | -0.02(-0.22%) |
Dec 26, 2012 | 7.733 | 7.755 | 7.659 | 7.733 | 980,503 | +0.00(+0.00%) |
Dec 24, 2012 | 7.704 | 7.744 | 7.579 | 7.733 | 148,964 | -0.01(-0.07%) |
Dec 21, 2012 | 7.653 | 7.755 | 7.653 | 7.738 | 1,571,772 | +0.06(+0.74%) |
Dec 20, 2012 | 7.613 | 7.795 | 7.557 | 7.681 | 520,198 | +0.08(+1.05%) |
Dec 19, 2012 | 7.585 | 7.653 | 7.528 | 7.602 | 396,779 | +0.02(+0.22%) |
Dec 18, 2012 | 7.437 | 7.636 | 7.386 | 7.585 | 635,319 | +0.19(+2.60%) |
Dec 17, 2012 | 7.342 | 7.421 | 7.320 | 7.393 | 281,636 | +0.05(+0.69%) |
Dec 14, 2012 | 7.281 | 7.398 | 7.281 | 7.342 | 203,278 | +0.03(+0.38%) |
Dec 13, 2012 | 7.427 | 7.431 | 7.303 | 7.314 | 320,618 | -0.12(-1.66%) |
Dec 12, 2012 | 7.589 | 7.628 | 7.387 | 7.438 | 400,092 | -0.16(-2.07%) |
Dec 11, 2012 | 7.589 | 7.701 | 7.578 | 7.595 | 335,928 | +0.03(+0.44%) |
Dec 10, 2012 | 7.628 | 7.690 | 7.499 | 7.561 | 293,901 | -0.08(-1.03%) |
Dec 07, 2012 | 7.611 | 7.701 | 7.572 | 7.639 | 315,362 | +0.05(+0.66%) |
Dec 06, 2012 | 7.628 | 7.651 | 7.550 | 7.589 | 360,660 | -0.04(-0.51%) |
Dec 05, 2012 | 7.623 | 7.679 | 7.561 | 7.628 | 451,518 | +0.02(+0.29%) |
Dec 04, 2012 | 7.567 | 7.662 | 7.527 | 7.606 | 236,144 | +0.11(+1.42%) |
Nov 30, 2012 | 7.477 | 7.555 | 7.410 | 7.499 | 624,350 | +0.05(+0.68%) |
Nov 29, 2012 | 7.466 | 7.539 | 7.410 | 7.449 | 358,214 | +0.03(+0.38%) |
Nov 28, 2012 | 7.421 | 7.488 | 7.342 | 7.421 | 344,892 | -0.03(-0.45%) |
Nov 27, 2012 | 7.415 | 7.499 | 7.331 | 7.455 | 383,533 | +0.04(+0.53%) |
Nov 26, 2012 | 7.292 | 7.415 | 7.242 | 7.415 | 176,768 | +0.10(+1.38%) |
Nov 23, 2012 | 7.292 | 7.359 | 7.218 | 7.314 | 161,900 | +0.05(+0.69%) |
Nov 21, 2012 | 7.247 | 7.320 | 7.202 | 7.264 | 215,587 | +0.02(+0.31%) |
Nov 20, 2012 | 7.085 | 7.247 | 7.045 | 7.242 | 423,125 | +0.15(+2.13%) |
Nov 19, 2012 | 7.073 | 7.138 | 7.017 | 7.090 | 293,638 | +0.10(+1.36%) |
Nov 16, 2012 | 7.040 | 7.048 | 6.922 | 6.995 | 253,581 | -0.05(-0.72%) |
Nov 15, 2012 | 7.068 | 7.113 | 7.006 | 7.045 | 667,503 | -0.01(-0.16%) |
Nov 14, 2012 | 7.051 | 7.169 | 6.989 | 7.057 | 460,349 | +0.03(+0.48%) |
Nov 13, 2012 | 6.860 | 7.085 | 6.844 | 7.023 | 654,240 | +0.12(+1.79%) |
Nov 12, 2012 | 6.984 | 7.017 | 6.888 | 6.900 | 179,092 | -0.08(-1.12%) |
Nov 09, 2012 | 7.017 | 7.079 | 6.939 | 6.978 | 313,617 | -0.06(-0.88%) |
Nov 08, 2012 | 7.107 | 7.135 | 7.040 | 7.040 | 353,484 | -0.07(-1.02%) |
Nov 07, 2012 | 7.197 | 7.225 | 7.085 | 7.113 | 377,481 | -0.15(-2.08%) |
Nov 06, 2012 | 7.320 | 7.348 | 7.225 | 7.264 | 172,677 | -0.03(-0.46%) |
Nov 05, 2012 | 7.376 | 7.387 | 7.281 | 7.298 | 122,783 | -0.05(-0.69%) |
Nov 02, 2012 | 7.309 | 7.438 | 7.247 | 7.348 | 351,595 | +0.08(+1.16%) |
Nov 01, 2012 | 7.264 | 7.326 | 7.191 | 7.264 | 362,508 | +0.00(+0.00%) |
Oct 31, 2012 | 7.275 | 7.342 | 7.163 | 7.264 | 308,313 | -0.02(-0.31%) |
Oct 26, 2012 | 7.499 | 7.286 | 7.286 | 7.286 | 218,915 | -0.20(-2.69%) |
Oct 25, 2012 | 7.533 | 7.600 | 7.455 | 7.488 | 1,751,967 | -0.02(-0.30%) |
Oct 24, 2012 | 7.488 | 7.544 | 7.432 | 7.511 | 242,048 | +0.02(+0.30%) |
Oct 23, 2012 | 7.387 | 7.494 | 7.354 | 7.488 | 361,932 | +0.10(+1.37%) |
Oct 19, 2012 | 7.410 | 7.477 | 7.326 | 7.387 | 288,498 | -0.06(-0.75%) |
Oct 18, 2012 | 7.432 | 7.567 | 7.432 | 7.443 | 388,131 | +0.06(+0.76%) |
Oct 17, 2012 | 7.376 | 7.435 | 7.359 | 7.387 | 193,712 | +0.01(+0.08%) |
Oct 16, 2012 | 7.320 | 7.387 | 7.303 | 7.382 | 195,662 | +0.10(+1.31%) |
Oct 15, 2012 | 7.191 | 7.292 | 7.163 | 7.286 | 246,087 | +0.10(+1.40%) |
Oct 12, 2012 | 7.146 | 7.208 | 7.146 | 7.186 | 447,487 | +0.02(+0.31%) |
Oct 11, 2012 | 7.152 | 7.191 | 7.129 | 7.163 | 395,576 | +0.06(+0.79%) |
Oct 10, 2012 | 6.984 | 7.135 | 6.984 | 7.107 | 669,254 | +0.12(+1.68%) |
Oct 09, 2012 | 7.045 | 7.085 | 6.978 | 6.989 | 187,967 | -0.04(-0.64%) |
Oct 08, 2012 | 7.034 | 7.085 | 6.979 | 7.034 | 334,679 | -0.04(-0.55%) |
Oct 05, 2012 | 7.001 | 7.090 | 6.967 | 7.073 | 261,827 | +0.10(+1.37%) |
Oct 04, 2012 | 6.928 | 7.001 | 6.908 | 6.978 | 705,406 | +0.07(+0.97%) |
Oct 03, 2012 | 6.916 | 6.967 | 6.894 | 6.911 | 589,124 | -0.01(-0.08%) |
Oct 02, 2012 | 6.956 | 6.970 | 6.900 | 6.916 | 341,934 | -0.01(-0.08%) |
Oct 01, 2012 | 7.057 | 7.090 | 6.888 | 6.922 | 544,486 | -0.10(-1.44%) |
Sep 28, 2012 | 7.107 | 7.129 | 7.023 | 7.023 | 514,750 | -0.11(-1.57%) |
Sep 27, 2012 | 7.242 | 7.258 | 7.130 | 7.135 | 440,458 | -0.08(-1.16%) |
Sep 26, 2012 | 7.292 | 7.348 | 7.152 | 7.219 | 588,098 | -0.06(-0.77%) |
Sep 25, 2012 | 7.359 | 7.438 | 7.275 | 7.275 | 649,011 | -0.06(-0.84%) |
Sep 24, 2012 | 7.342 | 7.415 | 7.264 | 7.337 | 374,653 | -0.03(-0.38%) |
Sep 21, 2012 | 7.421 | 7.460 | 7.348 | 7.365 | 609,954 | +0.01(+0.15%) |
Sep 20, 2012 | 7.393 | 7.421 | 7.247 | 7.354 | 434,493 | -0.16(-2.09%) |
Sep 19, 2012 | 7.511 | 7.578 | 7.443 | 7.511 | 654,454 | +0.03(+0.37%) |
Sep 18, 2012 | 7.471 | 7.494 | 7.372 | 7.483 | 345,054 | +0.05(+0.63%) |
Sep 17, 2012 | 7.497 | 7.519 | 7.414 | 7.436 | 246,135 | -0.08(-1.03%) |
Sep 14, 2012 | 7.375 | 7.580 | 7.314 | 7.513 | 392,477 | +0.16(+2.18%) |
Sep 13, 2012 | 7.259 | 7.381 | 7.259 | 7.353 | 601,085 | +0.08(+1.07%) |
Sep 12, 2012 | 7.226 | 7.275 | 7.187 | 7.275 | 344,777 | +0.07(+0.92%) |
Sep 11, 2012 | 7.154 | 7.214 | 7.154 | 7.209 | 293,611 | +0.04(+0.54%) |
Sep 10, 2012 | 7.220 | 7.264 | 7.170 | 7.170 | 286,625 | -0.06(-0.84%) |
Sep 07, 2012 | 7.264 | 7.275 | 7.198 | 7.231 | 291,375 | -0.01(-0.08%) |
Sep 06, 2012 | 7.242 | 7.270 | 7.203 | 7.237 | 375,487 | +0.02(+0.31%) |
Sep 05, 2012 | 7.270 | 7.275 | 7.192 | 7.214 | 318,110 | -0.01(-0.15%) |
Sep 04, 2012 | 7.159 | 7.237 | 7.085 | 7.226 | 368,654 | +0.05(+0.69%) |
Aug 31, 2012 | 7.220 | 7.248 | 7.082 | 7.176 | 390,322 | -0.01(-0.15%) |
Aug 30, 2012 | 7.181 | 7.237 | 7.148 | 7.187 | 116,360 | -0.02(-0.31%) |
Aug 29, 2012 | 7.159 | 7.220 | 7.142 | 7.209 | 516,758 | +0.08(+1.17%) |
Aug 27, 2012 | 7.154 | 7.220 | 7.120 | 7.126 | 152,187 | -0.02(-0.23%) |
Aug 24, 2012 | 7.115 | 7.170 | 7.087 | 7.142 | 132,125 | +0.01(+0.08%) |
Aug 23, 2012 | 7.209 | 7.209 | 7.087 | 7.137 | 131,572 | -0.09(-1.23%) |
Aug 22, 2012 | 7.237 | 7.253 | 7.192 | 7.226 | 261,554 | +0.00(+0.00%) |
Aug 21, 2012 | 7.226 | 7.309 | 7.220 | 7.226 | 264,859 | +0.02(+0.23%) |
Aug 20, 2012 | 7.203 | 7.281 | 7.159 | 7.209 | 213,317 | +0.01(+0.08%) |
Aug 17, 2012 | 7.203 | 7.231 | 7.154 | 7.203 | 298,948 | -0.02(-0.23%) |
Aug 16, 2012 | 7.065 | 7.220 | 7.059 | 7.220 | 215,984 | +0.13(+1.87%) |
Aug 15, 2012 | 6.976 | 7.098 | 6.976 | 7.087 | 138,352 | +0.10(+1.43%) |
Aug 14, 2012 | 7.026 | 7.087 | 6.965 | 6.987 | 231,388 | -0.03(-0.39%) |
Aug 13, 2012 | 6.998 | 7.032 | 6.932 | 7.015 | 136,461 | +0.00(+0.00%) |
Aug 10, 2012 | 6.987 | 7.043 | 6.949 | 7.015 | 169,929 | +0.01(+0.16%) |
Aug 09, 2012 | 7.015 | 7.065 | 6.993 | 7.004 | 145,196 | -0.02(-0.32%) |
Aug 08, 2012 | 7.104 | 7.187 | 7.015 | 7.026 | 334,190 | -0.12(-1.70%) |
Aug 07, 2012 | 7.214 | 7.214 | 7.098 | 7.148 | 305,979 | -0.04(-0.54%) |
Aug 06, 2012 | 7.159 | 7.217 | 7.087 | 7.187 | 182,131 | +0.05(+0.70%) |
Aug 03, 2012 | 7.126 | 7.203 | 7.070 | 7.137 | 338,156 | +0.09(+1.34%) |
Aug 02, 2012 | 6.998 | 7.093 | 6.998 | 7.043 | 250,623 | -0.02(-0.24%) |
Aug 01, 2012 | 7.065 | 7.198 | 7.054 | 7.059 | 416,630 | +0.01(+0.08%) |
Jul 31, 2012 | 6.998 | 7.076 | 6.954 | 7.054 | 315,750 | +0.06(+0.87%) |
Jul 30, 2012 | 7.015 | 7.059 | 6.954 | 6.993 | 217,283 | -0.01(-0.16%) |
Jul 27, 2012 | 6.888 | 7.032 | 6.863 | 7.004 | 275,087 | +0.14(+2.02%) |
Jul 26, 2012 | 6.888 | 6.965 | 6.838 | 6.866 | 318,358 | +0.05(+0.73%) |
Jul 25, 2012 | 6.838 | 6.888 | 6.722 | 6.816 | 624,324 | +0.09(+1.32%) |
Jul 24, 2012 | 6.672 | 6.738 | 6.605 | 6.727 | 325,958 | +0.08(+1.17%) |
Jul 23, 2012 | 6.616 | 6.677 | 6.594 | 6.650 | 323,505 | -0.06(-0.91%) |
Jul 20, 2012 | 6.722 | 6.810 | 6.700 | 6.711 | 636,611 | -0.07(-0.98%) |
Jul 19, 2012 | 6.832 | 6.843 | 6.716 | 6.777 | 635,378 | -0.05(-0.73%) |
Jul 18, 2012 | 6.910 | 6.938 | 6.749 | 6.827 | 255,018 | -0.09(-1.36%) |
Jul 17, 2012 | 6.882 | 7.004 | 6.838 | 6.921 | 477,385 | +0.06(+0.89%) |
Jul 16, 2012 | 6.855 | 6.882 | 6.799 | 6.860 | 328,329 | -0.01(-0.08%) |
Jul 13, 2012 | 6.849 | 6.915 | 6.788 | 6.866 | 319,192 | +0.03(+0.49%) |
Jul 12, 2012 | 6.821 | 6.904 | 6.777 | 6.832 | 289,186 | -0.02(-0.32%) |
Jul 11, 2012 | 6.899 | 6.921 | 6.816 | 6.855 | 358,804 | -0.07(-0.96%) |
Jul 10, 2012 | 6.932 | 6.987 | 6.871 | 6.921 | 199,736 | +0.00(+0.00%) |
Jul 09, 2012 | 6.943 | 6.976 | 6.910 | 6.921 | 306,123 | -0.02(-0.32%) |
Jul 06, 2012 | 6.899 | 6.965 | 6.871 | 6.943 | 342,950 | -0.05(-0.71%) |
Jul 05, 2012 | 6.998 | 7.065 | 6.938 | 6.993 | 409,568 | +0.00(+0.00%) |
Jul 03, 2012 | 7.004 | 7.026 | 6.910 | 6.993 | 285,042 | +0.01(+0.08%) |
Jul 02, 2012 | 6.976 | 7.026 | 6.943 | 6.987 | 493,326 | +0.03(+0.40%) |
Jun 29, 2012 | 6.799 | 6.965 | 6.755 | 6.960 | 430,892 | +0.27(+3.97%) |
Jun 28, 2012 | 6.650 | 6.722 | 6.556 | 6.694 | 402,641 | -0.01(-0.17%) |
Jun 27, 2012 | 6.661 | 6.733 | 6.633 | 6.705 | 300,994 | +0.06(+0.92%) |
Jun 26, 2012 | 6.661 | 6.722 | 6.644 | 6.644 | 299,760 | -0.01(-0.08%) |
Jun 25, 2012 | 6.705 | 6.711 | 6.605 | 6.650 | 143,886 | -0.15(-2.20%) |
Jun 22, 2012 | 6.711 | 6.799 | 6.639 | 6.799 | 893,827 | +0.14(+2.16%) |
Jun 21, 2012 | 6.827 | 6.827 | 6.633 | 6.655 | 1,566,162 | -0.16(-2.36%) |
Jun 20, 2012 | 6.838 | 6.855 | 6.744 | 6.816 | 723,438 | -0.01(-0.08%) |
Jun 19, 2012 | 6.893 | 6.893 | 6.771 | 6.821 | 899,497 | -0.07(-1.04%) |
Jun 18, 2012 | 6.877 | 6.965 | 6.843 | 6.893 | 423,583 | +0.03(+0.43%) |
Jun 15, 2012 | 6.826 | 6.875 | 6.744 | 6.864 | 1,107,545 | +0.05(+0.80%) |
Jun 14, 2012 | 6.700 | 6.831 | 6.700 | 6.809 | 409,431 | +0.10(+1.47%) |
Jun 13, 2012 | 6.700 | 6.776 | 6.640 | 6.711 | 351,676 | +0.01(+0.08%) |
Jun 12, 2012 | 6.705 | 6.738 | 6.618 | 6.705 | 668,748 | +0.02(+0.33%) |
Jun 11, 2012 | 6.880 | 6.880 | 6.678 | 6.683 | 712,600 | -0.14(-2.08%) |
Jun 08, 2012 | 6.673 | 6.831 | 6.673 | 6.826 | 519,913 | +0.13(+1.96%) |
Jun 07, 2012 | 6.760 | 6.760 | 6.596 | 6.694 | 914,189 | +0.00(+0.00%) |
Jun 06, 2012 | 6.623 | 6.711 | 6.558 | 6.694 | 908,921 | +0.10(+1.49%) |
Jun 05, 2012 | 6.388 | 6.618 | 6.361 | 6.596 | 616,580 | +0.16(+2.55%) |
Jun 04, 2012 | 6.399 | 6.470 | 6.312 | 6.432 | 679,347 | +0.06(+0.94%) |
Jun 01, 2012 | 6.367 | 6.399 | 6.099 | 6.372 | 1,165,827 | -0.14(-2.10%) |
May 31, 2012 | 6.503 | 6.558 | 6.377 | 6.509 | 1,714,711 | -0.01(-0.17%) |
May 30, 2012 | 6.525 | 6.530 | 6.432 | 6.520 | 915,275 | -0.09(-1.40%) |
May 29, 2012 | 6.607 | 6.612 | 6.492 | 6.612 | 770,468 | +0.01(+0.17%) |
May 25, 2012 | 6.591 | 6.607 | 6.530 | 6.601 | 922,327 | +0.00(+0.00%) |
May 24, 2012 | 6.514 | 6.601 | 6.448 | 6.601 | 612,415 | +0.09(+1.43%) |
May 23, 2012 | 6.421 | 6.530 | 6.359 | 6.509 | 516,579 | -0.02(-0.25%) |
May 22, 2012 | 6.530 | 6.580 | 6.459 | 6.525 | 1,128,014 | -0.03(-0.50%) |
May 21, 2012 | 6.345 | 6.585 | 6.339 | 6.558 | 1,313,176 | +0.20(+3.18%) |
May 18, 2012 | 6.339 | 6.438 | 6.257 | 6.356 | 1,516,433 | -0.02(-0.26%) |
May 17, 2012 | 6.509 | 6.563 | 6.339 | 6.372 | 8,162,009 | -0.40(-5.97%) |
May 16, 2012 | 6.836 | 6.858 | 6.760 | 6.776 | 154,387 | -0.05(-0.72%) |
May 15, 2012 | 6.727 | 6.864 | 6.727 | 6.826 | 341,418 | +0.09(+1.30%) |
May 14, 2012 | 6.683 | 6.782 | 6.656 | 6.738 | 193,849 | -0.03(-0.48%) |
May 11, 2012 | 6.722 | 6.826 | 6.705 | 6.771 | 183,422 | +0.00(+0.00%) |
May 10, 2012 | 6.809 | 6.836 | 6.744 | 6.771 | 218,184 | +0.00(+0.00%) |
May 09, 2012 | 6.700 | 6.831 | 6.700 | 6.771 | 199,607 | +0.01(+0.08%) |
May 08, 2012 | 6.640 | 6.793 | 6.634 | 6.765 | 535,800 | +0.07(+1.06%) |
May 07, 2012 | 6.563 | 6.711 | 6.563 | 6.694 | 175,435 | +0.12(+1.83%) |
May 04, 2012 | 6.749 | 6.749 | 6.558 | 6.574 | 189,148 | -0.22(-3.22%) |
May 03, 2012 | 6.804 | 6.842 | 6.722 | 6.793 | 300,862 | -0.02(-0.24%) |
May 02, 2012 | 6.705 | 6.836 | 6.694 | 6.809 | 284,227 | +0.05(+0.81%) |
May 01, 2012 | 6.580 | 6.886 | 6.574 | 6.755 | 574,240 | +0.17(+2.66%) |
Apr 30, 2012 | 6.585 | 6.689 | 6.563 | 6.580 | 526,103 | -0.03(-0.41%) |
Apr 27, 2012 | 6.552 | 6.662 | 6.530 | 6.607 | 330,340 | +0.07(+1.00%) |
Apr 26, 2012 | 6.558 | 6.580 | 6.530 | 6.541 | 228,651 | -0.04(-0.66%) |
Apr 25, 2012 | 6.547 | 6.645 | 6.438 | 6.585 | 366,237 | +0.04(+0.58%) |
Apr 24, 2012 | 6.367 | 6.547 | 6.356 | 6.547 | 427,125 | +0.18(+2.83%) |
Apr 23, 2012 | 6.394 | 6.432 | 6.306 | 6.367 | 344,430 | -0.11(-1.77%) |
Apr 20, 2012 | 6.476 | 6.520 | 6.427 | 6.481 | 571,362 | +0.05(+0.85%) |
Apr 19, 2012 | 6.399 | 6.427 | 6.285 | 6.427 | 295,504 | +0.03(+0.43%) |
Apr 18, 2012 | 6.432 | 6.476 | 6.367 | 6.399 | 293,592 | -0.08(-1.18%) |
Apr 17, 2012 | 6.481 | 6.530 | 6.454 | 6.476 | 399,351 | +0.03(+0.42%) |
Apr 16, 2012 | 6.448 | 6.514 | 6.421 | 6.448 | 926,627 | +0.04(+0.68%) |
Apr 13, 2012 | 6.345 | 6.465 | 6.306 | 6.405 | 423,181 | +0.03(+0.43%) |
Apr 12, 2012 | 6.361 | 6.416 | 6.323 | 6.377 | 348,229 | +0.00(+0.00%) |
Apr 11, 2012 | 6.224 | 6.399 | 6.170 | 6.377 | 351,839 | +0.21(+3.37%) |
Apr 10, 2012 | 6.290 | 6.312 | 6.159 | 6.170 | 421,053 | -0.11(-1.83%) |
Apr 09, 2012 | 6.285 | 6.345 | 6.224 | 6.285 | 337,096 | -0.10(-1.54%) |
Apr 05, 2012 | 6.367 | 6.448 | 6.339 | 6.383 | 124,997 | -0.03(-0.43%) |
Apr 04, 2012 | 6.498 | 6.509 | 6.388 | 6.410 | 173,303 | -0.16(-2.41%) |
Apr 03, 2012 | 6.662 | 6.694 | 6.552 | 6.569 | 312,339 | -0.11(-1.64%) |
Apr 02, 2012 | 6.667 | 6.727 | 6.612 | 6.678 | 349,497 | +0.00(+0.00%) |
Mar 30, 2012 | 6.662 | 6.765 | 6.640 | 6.678 | 464,000 | +0.05(+0.83%) |
Mar 29, 2012 | 6.580 | 6.656 | 6.547 | 6.623 | 189,085 | +0.02(+0.25%) |
Mar 28, 2012 | 6.612 | 6.645 | 6.558 | 6.607 | 222,715 | -0.02(-0.25%) |
Mar 27, 2012 | 6.667 | 6.749 | 6.623 | 6.623 | 303,510 | -0.06(-0.90%) |
Mar 26, 2012 | 6.683 | 6.749 | 6.607 | 6.683 | 1,048,382 | +0.08(+1.16%) |
Mar 23, 2012 | 6.547 | 6.607 | 6.514 | 6.607 | 343,305 | +0.08(+1.17%) |
Mar 22, 2012 | 6.563 | 6.574 | 6.509 | 6.530 | 257,135 | -0.09(-1.32%) |
Mar 21, 2012 | 6.612 | 6.662 | 6.585 | 6.618 | 362,566 | +0.02(+0.25%) |
Mar 20, 2012 | 6.558 | 6.623 | 6.547 | 6.601 | 339,336 | +0.00(+0.00%) |
Mar 19, 2012 | 6.443 | 6.634 | 6.443 | 6.601 | 243,966 | +0.16(+2.46%) |
Mar 16, 2012 | 6.448 | 6.465 | 6.421 | 6.443 | 513,400 | +0.06(+0.97%) |
Mar 15, 2012 | 6.295 | 6.408 | 6.290 | 6.381 | 473,889 | +0.08(+1.28%) |
Mar 14, 2012 | 6.306 | 6.360 | 6.268 | 6.300 | 627,835 | -0.02(-0.34%) |
Mar 13, 2012 | 6.236 | 6.327 | 6.203 | 6.322 | 467,317 | +0.15(+2.45%) |
Mar 12, 2012 | 6.192 | 6.230 | 6.133 | 6.171 | 184,856 | -0.01(-0.17%) |
Mar 09, 2012 | 6.074 | 6.230 | 6.047 | 6.182 | 360,807 | +0.10(+1.68%) |
Mar 08, 2012 | 6.171 | 6.192 | 6.020 | 6.079 | 258,029 | -0.07(-1.14%) |
Mar 07, 2012 | 6.171 | 6.198 | 6.069 | 6.149 | 168,037 | -0.01(-0.09%) |
Mar 06, 2012 | 6.128 | 6.225 | 6.106 | 6.155 | 623,777 | -0.04(-0.61%) |
Mar 05, 2012 | 5.961 | 6.203 | 5.918 | 6.192 | 265,458 | +0.21(+3.51%) |
Mar 02, 2012 | 5.993 | 6.058 | 5.928 | 5.982 | 831,037 | -0.01(-0.18%) |
Mar 01, 2012 | 5.966 | 6.062 | 5.961 | 5.993 | 570,505 | +0.03(+0.45%) |
Feb 29, 2012 | 6.020 | 6.074 | 5.955 | 5.966 | 1,083,517 | -0.03(-0.45%) |
Feb 28, 2012 | 6.052 | 6.069 | 5.977 | 5.993 | 1,055,957 | -0.04(-0.71%) |
Feb 27, 2012 | 6.025 | 6.085 | 5.934 | 6.036 | 818,876 | -0.02(-0.27%) |
Feb 24, 2012 | 6.042 | 6.149 | 6.036 | 6.052 | 172,525 | +0.00(+0.00%) |
Feb 23, 2012 | 6.020 | 6.085 | 5.928 | 6.052 | 738,028 | +0.03(+0.45%) |
Feb 22, 2012 | 6.074 | 6.090 | 6.004 | 6.025 | 333,572 | -0.09(-1.41%) |
Feb 21, 2012 | 6.171 | 6.236 | 6.052 | 6.112 | 438,854 | -0.06(-0.96%) |
Feb 17, 2012 | 6.230 | 6.257 | 6.160 | 6.171 | 323,300 | -0.02(-0.35%) |
Feb 16, 2012 | 6.085 | 6.246 | 6.085 | 6.192 | 285,467 | +0.09(+1.50%) |
Feb 15, 2012 | 6.166 | 6.209 | 6.063 | 6.101 | 278,448 | -0.06(-0.96%) |
Feb 14, 2012 | 6.268 | 6.268 | 6.095 | 6.160 | 454,519 | -0.10(-1.64%) |
Feb 13, 2012 | 6.273 | 6.290 | 6.198 | 6.263 | 458,822 | +0.06(+0.96%) |
Feb 10, 2012 | 6.198 | 6.284 | 6.171 | 6.203 | 224,309 | -0.08(-1.20%) |
Feb 09, 2012 | 6.349 | 6.365 | 6.252 | 6.279 | 149,300 | -0.05(-0.85%) |
Feb 08, 2012 | 6.327 | 6.410 | 6.300 | 6.333 | 367,910 | +0.00(+0.00%) |
Feb 07, 2012 | 6.316 | 6.389 | 6.311 | 6.333 | 286,635 | +0.00(+0.00%) |
Feb 06, 2012 | 6.376 | 6.435 | 6.306 | 6.333 | 203,962 | -0.08(-1.26%) |
Feb 03, 2012 | 6.387 | 6.467 | 6.381 | 6.413 | 599,048 | +0.10(+1.54%) |
Feb 02, 2012 | 6.306 | 6.360 | 6.273 | 6.316 | 291,572 | +0.01(+0.17%) |
Feb 01, 2012 | 6.284 | 6.338 | 6.257 | 6.306 | 407,086 | +0.07(+1.12%) |
Jan 31, 2012 | 6.268 | 6.314 | 6.219 | 6.236 | 382,627 | +0.01(+0.09%) |
Jan 30, 2012 | 6.187 | 6.295 | 6.133 | 6.230 | 250,004 | -0.02(-0.26%) |
Jan 27, 2012 | 6.192 | 6.290 | 6.187 | 6.246 | 266,462 | +0.01(+0.17%) |
Jan 26, 2012 | 6.198 | 6.246 | 6.139 | 6.236 | 658,872 | +0.06(+1.05%) |
Jan 25, 2012 | 6.139 | 6.279 | 6.101 | 6.171 | 763,372 | +0.03(+0.53%) |
Jan 24, 2012 | 6.063 | 6.192 | 6.063 | 6.139 | 611,572 | +0.05(+0.89%) |
Jan 23, 2012 | 5.934 | 6.095 | 5.923 | 6.085 | 519,173 | +0.15(+2.54%) |
Jan 20, 2012 | 5.848 | 5.955 | 5.848 | 5.934 | 517,453 | +0.06(+1.10%) |
Jan 19, 2012 | 5.848 | 5.928 | 5.772 | 5.869 | 438,598 | +0.05(+0.93%) |
Jan 18, 2012 | 5.675 | 5.825 | 5.637 | 5.815 | 471,499 | +0.14(+2.47%) |
Jan 17, 2012 | 5.637 | 5.740 | 5.605 | 5.675 | 369,051 | +0.09(+1.64%) |
Jan 13, 2012 | 5.395 | 5.583 | 5.395 | 5.583 | 414,703 | +0.12(+2.17%) |
Jan 12, 2012 | 5.481 | 5.508 | 5.422 | 5.465 | 1,151,948 | -0.01(-0.10%) |
Jan 11, 2012 | 5.422 | 5.476 | 5.379 | 5.470 | 1,847,067 | +0.03(+0.59%) |
Jan 10, 2012 | 5.503 | 5.503 | 5.416 | 5.438 | 357,671 | +0.01(+0.20%) |
Jan 09, 2012 | 5.411 | 5.454 | 5.330 | 5.427 | 848,655 | +0.05(+0.90%) |
Jan 06, 2012 | 5.389 | 5.422 | 5.336 | 5.379 | 306,471 | -0.01(-0.20%) |
Jan 05, 2012 | 5.357 | 5.422 | 5.336 | 5.389 | 361,031 | -0.01(-0.10%) |