Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.378 | 7.419 | 7.377 | 7.413 | 55,896 | +0.00(+0.04%) |
Apr 29, 2013 | 7.377 | 7.425 | 7.365 | 7.410 | 72,964 | +0.04(+0.61%) |
Apr 26, 2013 | 7.371 | 7.383 | 7.353 | 7.365 | 52,618 | +0.01(+0.16%) |
Apr 25, 2013 | 7.365 | 7.392 | 7.347 | 7.353 | 153,630 | +0.04(+0.57%) |
Apr 24, 2013 | 7.293 | 7.329 | 7.279 | 7.311 | 43,112 | +0.04(+0.58%) |
Apr 23, 2013 | 7.257 | 7.281 | 7.239 | 7.269 | 93,361 | +0.07(+1.00%) |
Apr 22, 2013 | 7.179 | 7.209 | 7.143 | 7.197 | 21,755 | +0.07(+0.92%) |
Apr 19, 2013 | 7.173 | 7.173 | 7.114 | 7.131 | 15,762 | -0.01(-0.08%) |
Apr 18, 2013 | 7.152 | 7.167 | 7.120 | 7.137 | 31,478 | -0.01(-0.17%) |
Apr 17, 2013 | 7.191 | 7.191 | 7.114 | 7.149 | 50,197 | -0.13(-1.81%) |
Apr 16, 2013 | 7.263 | 7.287 | 7.225 | 7.281 | 36,410 | +0.05(+0.75%) |
Apr 15, 2013 | 7.287 | 7.305 | 7.212 | 7.227 | 17,620 | -0.12(-1.63%) |
Apr 12, 2013 | 7.335 | 7.347 | 7.305 | 7.347 | 17,021 | +0.00(+0.00%) |
Apr 11, 2013 | 7.305 | 7.389 | 7.305 | 7.347 | 18,487 | +0.07(+0.99%) |
Apr 10, 2013 | 7.239 | 7.299 | 7.203 | 7.275 | 12,528 | +0.11(+1.59%) |
Apr 09, 2013 | 7.143 | 7.203 | 7.130 | 7.161 | 49,161 | +0.08(+1.18%) |
Apr 08, 2013 | 7.072 | 7.114 | 7.060 | 7.078 | 23,783 | -0.04(-0.50%) |
Apr 05, 2013 | 7.054 | 7.125 | 7.034 | 7.114 | 15,314 | +0.03(+0.48%) |
Apr 04, 2013 | 7.054 | 7.107 | 7.036 | 7.080 | 17,432 | +0.01(+0.11%) |
Apr 03, 2013 | 7.137 | 7.137 | 7.060 | 7.072 | 40,286 | -0.04(-0.51%) |
Apr 02, 2013 | 7.120 | 7.155 | 7.108 | 7.108 | 14,778 | +0.05(+0.68%) |
Apr 01, 2013 | 7.108 | 7.108 | 7.042 | 7.060 | 36,382 | -0.03(-0.41%) |
Mar 28, 2013 | 7.093 | 7.108 | 7.066 | 7.089 | 57,775 | +0.07(+1.02%) |
Mar 27, 2013 | 7.006 | 7.028 | 6.940 | 7.018 | 128,659 | -0.11(-1.51%) |
Mar 26, 2013 | 7.118 | 7.143 | 7.102 | 7.125 | 30,044 | +0.01(+0.17%) |
Mar 25, 2013 | 7.227 | 7.262 | 7.090 | 7.114 | 58,826 | -0.14(-1.94%) |
Mar 22, 2013 | 7.245 | 7.263 | 7.231 | 7.254 | 36,487 | +0.04(+0.54%) |
Mar 21, 2013 | 7.215 | 7.251 | 7.161 | 7.215 | 64,688 | -0.02(-0.32%) |
Mar 20, 2013 | 7.220 | 7.250 | 7.202 | 7.238 | 31,331 | +0.06(+0.83%) |
Mar 19, 2013 | 7.214 | 7.214 | 7.128 | 7.179 | 63,370 | +0.00(+0.00%) |
Mar 18, 2013 | 7.179 | 7.250 | 7.173 | 7.179 | 26,236 | -0.11(-1.56%) |
Mar 15, 2013 | 7.316 | 7.322 | 7.268 | 7.292 | 41,793 | +0.01(+0.08%) |
Mar 14, 2013 | 7.220 | 7.286 | 7.220 | 7.286 | 59,167 | +0.11(+1.58%) |
Mar 13, 2013 | 7.161 | 7.179 | 7.125 | 7.173 | 44,856 | -0.01(-0.17%) |
Mar 12, 2013 | 7.226 | 7.232 | 7.167 | 7.185 | 52,638 | -0.01(-0.17%) |
Mar 11, 2013 | 7.161 | 7.205 | 7.161 | 7.197 | 39,606 | +0.01(+0.08%) |
Mar 08, 2013 | 7.202 | 7.202 | 7.146 | 7.191 | 38,650 | +0.02(+0.25%) |
Mar 07, 2013 | 7.146 | 7.185 | 7.146 | 7.173 | 26,598 | +0.05(+0.70%) |
Mar 06, 2013 | 7.185 | 7.185 | 7.107 | 7.123 | 13,643 | -0.01(-0.12%) |
Mar 05, 2013 | 7.185 | 7.196 | 7.131 | 7.131 | 59,216 | +0.05(+0.76%) |
Mar 04, 2013 | 7.071 | 7.106 | 7.025 | 7.077 | 52,508 | +0.02(+0.25%) |
Mar 01, 2013 | 7.041 | 7.071 | 7.023 | 7.059 | 112,305 | -0.05(-0.67%) |
Feb 28, 2013 | 7.149 | 7.179 | 7.107 | 7.107 | 53,814 | -0.07(-0.92%) |
Feb 27, 2013 | 7.101 | 7.173 | 7.101 | 7.173 | 19,942 | +0.14(+1.95%) |
Feb 26, 2013 | 7.041 | 7.077 | 7.004 | 7.035 | 48,302 | -0.20(-2.81%) |
Feb 22, 2013 | 7.184 | 7.238 | 7.184 | 7.238 | 21,926 | +0.11(+1.51%) |
Feb 21, 2013 | 7.149 | 7.167 | 7.083 | 7.131 | 98,588 | -0.07(-1.00%) |
Feb 20, 2013 | 7.274 | 7.301 | 7.192 | 7.202 | 42,364 | -0.16(-2.23%) |
Feb 19, 2013 | 7.346 | 7.376 | 7.292 | 7.367 | 48,457 | +0.09(+1.19%) |
Feb 15, 2013 | 7.286 | 7.310 | 7.262 | 7.280 | 27,358 | -0.03(-0.41%) |
Feb 14, 2013 | 7.298 | 7.310 | 7.256 | 7.310 | 96,210 | -0.06(-0.81%) |
Feb 13, 2013 | 7.435 | 7.435 | 7.352 | 7.370 | 15,898 | +0.02(+0.24%) |
Feb 12, 2013 | 7.310 | 7.376 | 7.310 | 7.352 | 51,712 | +0.03(+0.41%) |
Feb 11, 2013 | 7.364 | 7.370 | 7.292 | 7.322 | 38,307 | -0.04(-0.49%) |
Feb 08, 2013 | 7.340 | 7.364 | 7.334 | 7.358 | 19,425 | +0.04(+0.57%) |
Feb 07, 2013 | 7.328 | 7.338 | 7.273 | 7.316 | 68,303 | -0.04(-0.49%) |
Feb 06, 2013 | 7.358 | 7.376 | 7.298 | 7.352 | 1,254,258 | +0.02(+0.24%) |
Feb 04, 2013 | 7.417 | 7.417 | 7.316 | 7.334 | 47,764 | -0.19(-2.46%) |
Feb 01, 2013 | 7.471 | 7.531 | 7.471 | 7.519 | 42,369 | +0.05(+0.64%) |
Jan 31, 2013 | 7.495 | 7.506 | 7.447 | 7.471 | 58,593 | -0.05(-0.72%) |
Jan 30, 2013 | 7.525 | 7.578 | 7.483 | 7.525 | 25,598 | +0.02(+0.24%) |
Jan 29, 2013 | 7.518 | 7.524 | 7.477 | 7.507 | 93,084 | +0.03(+0.40%) |
Jan 28, 2013 | 7.495 | 7.555 | 7.423 | 7.477 | 40,161 | -0.02(-0.24%) |
Jan 25, 2013 | 7.471 | 7.513 | 7.459 | 7.495 | 78,555 | +0.06(+0.74%) |
Jan 24, 2013 | 7.370 | 7.440 | 7.370 | 7.440 | 82,478 | +0.12(+1.61%) |
Jan 23, 2013 | 7.346 | 7.364 | 7.322 | 7.322 | 28,465 | -0.09(-1.21%) |
Jan 22, 2013 | 7.417 | 7.417 | 7.404 | 7.412 | 206,155 | +0.02(+0.24%) |
Jan 18, 2013 | 7.423 | 7.477 | 7.373 | 7.394 | 48,642 | -0.05(-0.64%) |
Jan 17, 2013 | 7.423 | 7.542 | 7.389 | 7.441 | 49,238 | +0.11(+1.57%) |
Jan 16, 2013 | 7.340 | 7.364 | 7.316 | 7.326 | 28,155 | -0.08(-1.02%) |
Jan 15, 2013 | 7.412 | 7.412 | 7.370 | 7.402 | 7,916 | -0.04(-0.53%) |
Jan 14, 2013 | 7.394 | 7.453 | 7.394 | 7.441 | 27,174 | -0.02(-0.32%) |
Jan 11, 2013 | 7.465 | 7.543 | 7.433 | 7.465 | 21,328 | +0.00(+0.00%) |
Jan 10, 2013 | 7.412 | 7.465 | 7.381 | 7.465 | 33,925 | +0.13(+1.79%) |
Jan 09, 2013 | 7.346 | 7.370 | 7.304 | 7.334 | 77,333 | +0.03(+0.39%) |
Jan 08, 2013 | 7.298 | 7.305 | 7.268 | 7.305 | 5,096 | -0.03(-0.39%) |
Jan 07, 2013 | 7.339 | 7.346 | 7.310 | 7.334 | 5,594 | -0.01(-0.08%) |
Jan 04, 2013 | 7.292 | 7.346 | 7.292 | 7.340 | 118,800 | +0.07(+0.90%) |
Jan 03, 2013 | 7.334 | 7.346 | 7.268 | 7.274 | 55,076 | -0.07(-0.98%) |
Jan 02, 2013 | 7.435 | 7.465 | 7.316 | 7.346 | 85,864 | -0.01(-0.08%) |
Dec 31, 2012 | 7.232 | 7.352 | 7.232 | 7.352 | 58,661 | +0.11(+1.48%) |
Dec 28, 2012 | 7.262 | 7.292 | 7.215 | 7.244 | 32,127 | -0.04(-0.57%) |
Dec 27, 2012 | 7.352 | 7.352 | 7.286 | 7.286 | 24,927 | -0.02(-0.25%) |
Dec 26, 2012 | 7.412 | 7.412 | 7.266 | 7.304 | 12,086 | -0.01(-0.08%) |
Dec 24, 2012 | 7.319 | 7.346 | 7.304 | 7.310 | 5,190 | -0.02(-0.24%) |
Dec 21, 2012 | 7.296 | 7.334 | 7.268 | 7.328 | 17,303 | -0.04(-0.49%) |
Dec 20, 2012 | 7.317 | 7.412 | 7.317 | 7.364 | 9,260 | +0.04(+0.48%) |
Dec 19, 2012 | 7.317 | 7.376 | 7.311 | 7.329 | 171,209 | +0.01(+0.08%) |
Dec 18, 2012 | 7.292 | 7.329 | 7.287 | 7.323 | 19,432 | +0.07(+0.98%) |
Dec 17, 2012 | 7.275 | 7.290 | 7.234 | 7.251 | 19,964 | -0.00(-0.06%) |
Dec 14, 2012 | 7.198 | 7.293 | 7.198 | 7.256 | 6,775 | +0.06(+0.88%) |
Dec 13, 2012 | 7.281 | 7.281 | 7.192 | 7.192 | 12,460 | +0.01(+0.15%) |
Dec 12, 2012 | 7.139 | 7.281 | 7.139 | 7.181 | 3,645 | +0.02(+0.25%) |
Dec 11, 2012 | 7.121 | 7.174 | 7.112 | 7.163 | 27,252 | +0.07(+0.93%) |
Dec 10, 2012 | 7.091 | 7.097 | 7.083 | 7.097 | 1,010 | +0.09(+1.27%) |
Dec 07, 2012 | 7.008 | 7.049 | 6.978 | 7.008 | 34,571 | -0.07(-1.01%) |
Dec 06, 2012 | 7.079 | 7.080 | 7.026 | 7.080 | 8,587 | -0.05(-0.66%) |
Dec 05, 2012 | 7.109 | 7.162 | 7.097 | 7.127 | 6,437 | +0.04(+0.59%) |
Dec 04, 2012 | 7.096 | 7.097 | 7.068 | 7.085 | 11,254 | +0.05(+0.67%) |
Nov 30, 2012 | 7.073 | 7.168 | 7.038 | 7.038 | 6,300 | -0.02(-0.27%) |
Nov 29, 2012 | 7.038 | 7.061 | 7.003 | 7.057 | 52,922 | +0.16(+2.25%) |
Nov 28, 2012 | 6.871 | 6.901 | 6.859 | 6.901 | 1,852 | +0.01(+0.17%) |
Nov 27, 2012 | 6.889 | 6.913 | 6.859 | 6.889 | 53,764 | -0.05(-0.68%) |
Nov 26, 2012 | 6.889 | 6.937 | 6.889 | 6.937 | 5,118 | -0.02(-0.34%) |
Nov 23, 2012 | 6.919 | 6.960 | 6.888 | 6.960 | 4,233 | +0.15(+2.26%) |
Nov 21, 2012 | 6.812 | 6.812 | 6.764 | 6.807 | 37,181 | +0.06(+0.89%) |
Nov 20, 2012 | 6.705 | 6.747 | 6.693 | 6.747 | 52,292 | +0.04(+0.53%) |
Nov 19, 2012 | 6.640 | 6.729 | 6.604 | 6.711 | 6,634 | +0.13(+1.98%) |
Nov 16, 2012 | 6.658 | 6.705 | 6.569 | 6.580 | 10,237 | -0.12(-1.79%) |
Nov 15, 2012 | 6.730 | 6.730 | 6.681 | 6.700 | 6,467 | -0.01(-0.16%) |
Nov 14, 2012 | 6.764 | 6.830 | 6.711 | 6.711 | 12,264 | -0.04(-0.62%) |
Nov 13, 2012 | 6.723 | 6.782 | 6.723 | 6.753 | 11,736 | -0.07(-1.04%) |
Nov 12, 2012 | 6.794 | 6.848 | 6.770 | 6.824 | 16,546 | +0.03(+0.44%) |
Nov 09, 2012 | 6.800 | 6.845 | 6.794 | 6.794 | 9,971 | -0.09(-1.29%) |
Nov 08, 2012 | 6.913 | 6.937 | 6.842 | 6.883 | 18,927 | -0.09(-1.25%) |
Nov 07, 2012 | 6.978 | 6.984 | 6.905 | 6.971 | 15,415 | -0.09(-1.29%) |
Nov 06, 2012 | 7.038 | 7.061 | 7.038 | 7.061 | 2,788 | +0.08(+1.19%) |
Nov 05, 2012 | 7.008 | 7.008 | 6.949 | 6.978 | 15,757 | -0.06(-0.84%) |
Nov 02, 2012 | 7.085 | 7.085 | 6.978 | 7.038 | 53,432 | -0.11(-1.50%) |
Nov 01, 2012 | 7.139 | 7.145 | 7.061 | 7.145 | 79,548 | +0.05(+0.67%) |
Oct 31, 2012 | 7.121 | 7.121 | 7.058 | 7.097 | 8,147 | -0.04(-0.50%) |
Oct 26, 2012 | 7.156 | 7.133 | 7.133 | 7.133 | 13,133 | +0.05(+0.77%) |
Oct 25, 2012 | 7.097 | 7.097 | 7.038 | 7.078 | 4,761 | +0.03(+0.40%) |
Oct 24, 2012 | 7.115 | 7.115 | 7.038 | 7.049 | 22,990 | -0.05(-0.67%) |
Oct 23, 2012 | 7.103 | 7.115 | 7.067 | 7.097 | 7,240 | -0.14(-1.89%) |
Oct 19, 2012 | 7.352 | 7.370 | 7.226 | 7.234 | 12,431 | -0.12(-1.66%) |
Oct 18, 2012 | 7.358 | 7.412 | 7.342 | 7.356 | 25,433 | -0.07(-0.90%) |
Oct 17, 2012 | 7.418 | 7.436 | 7.345 | 7.423 | 50,938 | +0.09(+1.21%) |
Oct 16, 2012 | 7.346 | 7.441 | 7.334 | 7.334 | 40,866 | +0.09(+1.31%) |
Oct 15, 2012 | 7.263 | 7.263 | 7.174 | 7.240 | 1,515 | +0.05(+0.66%) |
Oct 12, 2012 | 7.156 | 7.210 | 7.130 | 7.192 | 20,022 | +0.05(+0.66%) |
Oct 11, 2012 | 7.180 | 7.180 | 7.123 | 7.145 | 37,033 | +0.08(+1.09%) |
Oct 10, 2012 | 7.097 | 7.139 | 7.039 | 7.067 | 5,627 | -0.02(-0.25%) |
Oct 09, 2012 | 7.180 | 7.180 | 7.079 | 7.085 | 20,281 | -0.07(-1.00%) |
Oct 08, 2012 | 7.275 | 7.299 | 7.156 | 7.156 | 157,202 | -0.16(-2.19%) |
Oct 05, 2012 | 7.418 | 7.424 | 7.317 | 7.317 | 14,093 | +0.03(+0.41%) |
Oct 04, 2012 | 7.304 | 7.335 | 7.233 | 7.287 | 9,910 | +0.09(+1.25%) |
Oct 03, 2012 | 7.263 | 7.263 | 7.186 | 7.197 | 14,462 | -0.05(-0.74%) |
Oct 02, 2012 | 7.293 | 7.293 | 7.234 | 7.251 | 15,940 | +0.09(+1.32%) |
Oct 01, 2012 | 7.192 | 7.251 | 7.156 | 7.156 | 12,000 | +0.00(+0.00%) |
Sep 28, 2012 | 7.204 | 7.204 | 7.115 | 7.156 | 20,333 | -0.16(-2.18%) |
Sep 27, 2012 | 7.204 | 7.316 | 7.204 | 7.316 | 6,270 | +0.15(+2.06%) |
Sep 26, 2012 | 7.245 | 7.340 | 7.150 | 7.168 | 41,615 | -0.06(-0.82%) |
Sep 25, 2012 | 7.317 | 7.370 | 7.228 | 7.228 | 16,876 | -0.10(-1.30%) |
Sep 24, 2012 | 7.263 | 7.352 | 7.257 | 7.323 | 15,721 | -0.07(-0.88%) |
Sep 21, 2012 | 7.517 | 7.518 | 7.346 | 7.388 | 24,693 | +0.04(+0.52%) |
Sep 20, 2012 | 7.348 | 7.378 | 7.291 | 7.350 | 7,022 | -0.03(-0.46%) |
Sep 19, 2012 | 7.384 | 7.413 | 7.354 | 7.384 | 25,712 | +0.04(+0.57%) |
Sep 18, 2012 | 7.484 | 7.490 | 7.280 | 7.342 | 16,073 | -0.10(-1.33%) |
Sep 17, 2012 | 7.478 | 7.478 | 7.396 | 7.441 | 8,830 | -0.07(-0.87%) |
Sep 14, 2012 | 7.508 | 7.555 | 7.478 | 7.506 | 26,711 | +0.03(+0.46%) |
Sep 13, 2012 | 7.313 | 7.478 | 7.287 | 7.472 | 39,207 | +0.13(+1.77%) |
Sep 12, 2012 | 7.313 | 7.360 | 7.258 | 7.342 | 54,006 | +0.14(+1.88%) |
Sep 11, 2012 | 7.142 | 7.248 | 7.142 | 7.207 | 8,378 | +0.11(+1.58%) |
Sep 10, 2012 | 7.142 | 7.201 | 7.094 | 7.094 | 31,369 | -0.08(-1.07%) |
Sep 07, 2012 | 7.171 | 7.260 | 7.159 | 7.171 | 513,959 | +0.05(+0.75%) |
Sep 06, 2012 | 7.059 | 7.142 | 7.059 | 7.118 | 19,263 | +0.18(+2.64%) |
Sep 05, 2012 | 6.965 | 6.994 | 6.935 | 6.935 | 16,402 | -0.05(-0.76%) |
Sep 04, 2012 | 7.012 | 7.024 | 6.947 | 6.988 | 122,224 | -0.01(-0.13%) |
Aug 31, 2012 | 6.994 | 7.005 | 6.965 | 6.997 | 3,269 | +0.09(+1.30%) |
Aug 30, 2012 | 6.917 | 6.917 | 6.841 | 6.908 | 19,380 | -0.04(-0.56%) |
Aug 29, 2012 | 6.935 | 6.955 | 6.935 | 6.947 | 10,030 | -0.02(-0.28%) |
Aug 27, 2012 | 6.988 | 6.988 | 6.959 | 6.967 | 3,895 | +0.04(+0.54%) |
Aug 24, 2012 | 6.953 | 6.969 | 6.929 | 6.929 | 26,430 | -0.04(-0.51%) |
Aug 23, 2012 | 6.941 | 6.987 | 6.933 | 6.965 | 9,803 | -0.04(-0.51%) |
Aug 22, 2012 | 6.959 | 7.024 | 6.876 | 7.000 | 35,110 | +0.02(+0.25%) |
Aug 21, 2012 | 6.994 | 7.019 | 6.953 | 6.982 | 20,654 | +0.01(+0.17%) |
Aug 20, 2012 | 6.941 | 6.982 | 6.941 | 6.971 | 1,694 | +0.02(+0.25%) |
Aug 17, 2012 | 6.932 | 6.959 | 6.929 | 6.953 | 2,094 | -0.01(-0.17%) |
Aug 16, 2012 | 6.929 | 6.982 | 6.929 | 6.965 | 11,931 | +0.06(+0.94%) |
Aug 15, 2012 | 6.894 | 6.906 | 6.847 | 6.900 | 20,546 | +0.00(+0.00%) |
Aug 14, 2012 | 6.916 | 6.917 | 6.875 | 6.900 | 9,643 | +0.05(+0.70%) |
Aug 13, 2012 | 6.835 | 6.858 | 6.811 | 6.852 | 30,983 | +0.01(+0.08%) |
Aug 10, 2012 | 6.817 | 6.846 | 6.788 | 6.846 | 5,343 | +0.05(+0.69%) |
Aug 09, 2012 | 6.805 | 6.829 | 6.766 | 6.799 | 12,720 | -0.03(-0.43%) |
Aug 08, 2012 | 6.799 | 6.882 | 6.793 | 6.829 | 95,185 | -0.04(-0.52%) |
Aug 07, 2012 | 6.799 | 6.864 | 6.799 | 6.864 | 16,061 | +0.11(+1.57%) |
Aug 06, 2012 | 6.734 | 6.819 | 6.734 | 6.758 | 14,054 | +0.02(+0.35%) |
Aug 03, 2012 | 6.634 | 6.758 | 6.632 | 6.734 | 10,673 | +0.28(+4.28%) |
Aug 02, 2012 | 6.540 | 6.540 | 6.428 | 6.458 | 10,887 | -0.17(-2.56%) |
Aug 01, 2012 | 6.681 | 6.681 | 6.616 | 6.628 | 4,535 | +0.01(+0.12%) |
Jul 31, 2012 | 6.605 | 6.657 | 6.581 | 6.621 | 21,805 | -0.06(-0.91%) |
Jul 30, 2012 | 6.617 | 6.699 | 6.617 | 6.681 | 29,509 | -0.02(-0.26%) |
Jul 27, 2012 | 6.611 | 6.715 | 6.611 | 6.699 | 25,751 | +0.13(+1.98%) |
Jul 26, 2012 | 6.534 | 6.584 | 6.534 | 6.569 | 23,616 | +0.24(+3.85%) |
Jul 25, 2012 | 6.345 | 6.345 | 6.299 | 6.326 | 2,992 | +0.04(+0.59%) |
Jul 24, 2012 | 6.380 | 6.380 | 6.256 | 6.289 | 36,853 | -0.09(-1.46%) |
Jul 23, 2012 | 6.357 | 6.392 | 6.333 | 6.382 | 28,019 | -0.15(-2.32%) |
Jul 20, 2012 | 6.551 | 6.551 | 6.498 | 6.534 | 14,358 | -0.17(-2.47%) |
Jul 19, 2012 | 6.675 | 6.699 | 6.664 | 6.699 | 23,726 | +0.06(+0.98%) |
Jul 18, 2012 | 6.634 | 6.634 | 6.634 | 6.634 | 601 | +0.01(+0.09%) |
Jul 17, 2012 | 6.599 | 6.628 | 6.599 | 6.628 | 1,443 | +0.01(+0.09%) |
Jul 16, 2012 | 6.581 | 6.622 | 6.569 | 6.622 | 2,836 | +0.06(+0.99%) |
Jul 13, 2012 | 6.475 | 6.558 | 6.475 | 6.558 | 3,507 | +0.12(+1.86%) |
Jul 12, 2012 | 6.410 | 6.445 | 6.410 | 6.438 | 6,031 | -0.05(-0.75%) |
Jul 11, 2012 | 6.504 | 6.510 | 6.486 | 6.487 | 1,411 | +0.07(+1.02%) |
Jul 10, 2012 | 6.475 | 6.495 | 6.422 | 6.422 | 14,633 | -0.02(-0.37%) |
Jul 09, 2012 | 6.468 | 6.468 | 6.349 | 6.445 | 6,309 | -0.02(-0.33%) |
Jul 06, 2012 | 6.457 | 6.469 | 6.457 | 6.467 | 8,461 | -0.09(-1.34%) |
Jul 05, 2012 | 6.498 | 6.563 | 6.498 | 6.555 | 6,353 | -0.16(-2.41%) |
Jul 03, 2012 | 6.670 | 6.717 | 6.670 | 6.717 | 6,777 | -0.01(-0.08%) |
Jul 02, 2012 | 7.000 | 7.000 | 6.693 | 6.723 | 15,145 | +0.05(+0.80%) |
Jun 29, 2012 | 6.634 | 6.670 | 6.634 | 6.669 | 9,984 | +0.24(+3.76%) |
Jun 28, 2012 | 6.398 | 6.448 | 6.369 | 6.428 | 3,305 | +0.03(+0.46%) |
Jun 27, 2012 | 6.433 | 6.445 | 6.398 | 6.398 | 5,699 | -0.01(-0.21%) |
Jun 26, 2012 | 6.392 | 6.422 | 6.322 | 6.412 | 24,031 | +0.08(+1.31%) |
Jun 25, 2012 | 6.374 | 6.374 | 6.310 | 6.329 | 4,711 | -0.10(-1.63%) |
Jun 22, 2012 | 6.422 | 6.487 | 6.422 | 6.433 | 10,673 | -0.01(-0.08%) |
Jun 21, 2012 | 6.575 | 6.575 | 6.439 | 6.439 | 10,675 | -0.12(-1.86%) |
Jun 20, 2012 | 6.541 | 6.598 | 6.541 | 6.561 | 17,450 | +0.04(+0.65%) |
Jun 19, 2012 | 6.507 | 6.541 | 6.467 | 6.518 | 10,203 | +0.14(+2.23%) |
Jun 18, 2012 | 6.388 | 6.388 | 6.348 | 6.376 | 13,111 | +0.01(+0.09%) |
Jun 15, 2012 | 6.405 | 6.405 | 6.371 | 6.371 | 2,556 | +0.12(+1.91%) |
Jun 13, 2012 | 6.263 | 6.251 | 6.251 | 6.251 | 17,580 | -0.03(-0.54%) |
Jun 12, 2012 | 6.263 | 6.285 | 6.263 | 6.285 | 1,933 | +0.07(+1.10%) |
Jun 11, 2012 | 6.280 | 6.308 | 6.217 | 6.217 | 19,263 | -0.06(-1.00%) |
Jun 08, 2012 | 6.194 | 6.280 | 6.183 | 6.280 | 13,076 | +0.00(+0.00%) |
Jun 07, 2012 | 6.336 | 6.336 | 6.234 | 6.280 | 8,952 | +0.06(+1.01%) |
Jun 06, 2012 | 6.206 | 6.245 | 6.194 | 6.217 | 88,301 | +0.09(+1.49%) |
Jun 05, 2012 | 6.041 | 6.126 | 6.041 | 6.126 | 5,801 | +0.05(+0.84%) |
Jun 04, 2012 | 6.143 | 6.143 | 6.041 | 6.075 | 12,543 | +0.02(+0.28%) |
Jun 01, 2012 | 6.029 | 6.063 | 6.029 | 6.058 | 8,521 | -0.11(-1.84%) |
May 31, 2012 | 6.137 | 6.172 | 6.069 | 6.172 | 41,471 | +0.09(+1.49%) |
May 30, 2012 | 6.120 | 6.149 | 6.058 | 6.081 | 7,201 | -0.14(-2.19%) |
May 29, 2012 | 6.211 | 6.240 | 6.166 | 6.217 | 28,069 | +0.01(+0.09%) |
May 25, 2012 | 6.206 | 6.245 | 6.206 | 6.211 | 13,832 | -0.03(-0.55%) |
May 24, 2012 | 6.234 | 6.284 | 6.183 | 6.245 | 15,875 | +0.07(+1.11%) |
May 23, 2012 | 6.308 | 6.308 | 6.177 | 6.177 | 4,609 | -0.14(-2.16%) |
May 22, 2012 | 6.399 | 6.416 | 6.308 | 6.314 | 8,758 | -0.01(-0.15%) |
May 21, 2012 | 6.268 | 6.336 | 6.257 | 6.323 | 91,268 | +0.05(+0.86%) |
May 18, 2012 | 6.342 | 6.342 | 6.234 | 6.270 | 27,218 | -0.01(-0.17%) |
May 17, 2012 | 6.342 | 6.342 | 6.268 | 6.280 | 8,642 | -0.10(-1.59%) |
May 16, 2012 | 6.416 | 6.416 | 6.342 | 6.382 | 45,544 | -0.02(-0.36%) |
May 15, 2012 | 6.513 | 6.525 | 6.399 | 6.405 | 16,708 | -0.14(-2.17%) |
May 14, 2012 | 6.547 | 6.587 | 6.524 | 6.547 | 14,045 | -0.11(-1.62%) |
May 11, 2012 | 6.706 | 6.740 | 6.644 | 6.655 | 18,811 | -0.09(-1.27%) |
May 10, 2012 | 6.757 | 6.757 | 6.712 | 6.740 | 24,470 | +0.07(+1.11%) |
May 09, 2012 | 6.615 | 6.683 | 6.598 | 6.666 | 89,421 | -0.11(-1.64%) |
May 08, 2012 | 6.729 | 6.777 | 6.681 | 6.777 | 15,173 | +0.03(+0.38%) |
May 07, 2012 | 6.718 | 6.757 | 6.706 | 6.752 | 8,969 | +0.09(+1.28%) |
May 04, 2012 | 6.735 | 6.735 | 6.666 | 6.666 | 31,119 | -0.10(-1.43%) |
May 03, 2012 | 6.757 | 6.763 | 6.713 | 6.763 | 11,777 | -0.05(-0.67%) |
May 02, 2012 | 6.786 | 6.826 | 6.769 | 6.809 | 14,732 | -0.10(-1.48%) |