Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.953 | 7.986 | 7.947 | 7.986 | 95,270 | +0.04(+0.49%) |
Jan 30, 2013 | 7.931 | 7.997 | 7.931 | 7.947 | 116,300 | -0.01(-0.07%) |
Jan 29, 2013 | 7.958 | 8.030 | 7.920 | 7.953 | 157,344 | -0.01(-0.07%) |
Jan 28, 2013 | 8.064 | 8.064 | 7.958 | 7.958 | 164,274 | -0.07(-0.90%) |
Jan 25, 2013 | 8.069 | 8.069 | 8.014 | 8.030 | 93,728 | -0.07(-0.82%) |
Jan 24, 2013 | 8.086 | 8.097 | 8.042 | 8.097 | 149,715 | +0.01(+0.14%) |
Jan 23, 2013 | 8.053 | 8.086 | 8.025 | 8.086 | 138,530 | +0.07(+0.83%) |
Jan 22, 2013 | 8.003 | 8.025 | 7.969 | 8.019 | 173,159 | +0.04(+0.49%) |
Jan 18, 2013 | 7.981 | 7.986 | 7.942 | 7.981 | 113,040 | +0.02(+0.28%) |
Jan 17, 2013 | 7.920 | 7.958 | 7.889 | 7.958 | 113,259 | +0.07(+0.91%) |
Jan 16, 2013 | 7.864 | 7.918 | 7.787 | 7.886 | 210,910 | +0.01(+0.14%) |
Jan 15, 2013 | 7.969 | 7.969 | 7.864 | 7.875 | 201,633 | -0.11(-1.32%) |
Jan 14, 2013 | 8.014 | 8.014 | 7.933 | 7.981 | 171,703 | -0.03(-0.35%) |
Jan 11, 2013 | 8.047 | 8.047 | 7.936 | 8.008 | 202,942 | -0.02(-0.26%) |
Jan 10, 2013 | 8.035 | 8.057 | 7.985 | 8.029 | 125,123 | -0.01(-0.14%) |
Jan 09, 2013 | 8.024 | 8.040 | 7.979 | 8.040 | 83,450 | +0.05(+0.62%) |
Jan 08, 2013 | 7.985 | 8.029 | 7.941 | 7.990 | 144,777 | +0.05(+0.63%) |
Jan 07, 2013 | 7.979 | 7.979 | 7.897 | 7.941 | 72,642 | -0.04(-0.48%) |
Jan 04, 2013 | 7.935 | 7.979 | 7.913 | 7.979 | 115,054 | +0.08(+1.05%) |
Jan 03, 2013 | 7.869 | 7.941 | 7.847 | 7.897 | 133,511 | +0.02(+0.21%) |
Jan 02, 2013 | 7.803 | 7.880 | 7.687 | 7.880 | 161,566 | +0.19(+2.51%) |
Dec 31, 2012 | 7.615 | 7.720 | 7.593 | 7.687 | 210,036 | +0.04(+0.58%) |
Dec 28, 2012 | 7.576 | 7.709 | 7.560 | 7.643 | 169,691 | +0.04(+0.58%) |
Dec 27, 2012 | 7.604 | 7.626 | 7.565 | 7.598 | 211,829 | -0.01(-0.07%) |
Dec 26, 2012 | 7.626 | 7.736 | 7.593 | 7.604 | 136,457 | -0.07(-0.94%) |
Dec 24, 2012 | 7.654 | 7.725 | 7.654 | 7.676 | 63,744 | -0.03(-0.36%) |
Dec 21, 2012 | 7.654 | 7.714 | 7.576 | 7.703 | 198,311 | +0.08(+1.09%) |
Dec 20, 2012 | 7.747 | 7.785 | 7.598 | 7.620 | 336,842 | -0.14(-1.85%) |
Dec 19, 2012 | 7.654 | 7.770 | 7.654 | 7.764 | 128,665 | +0.08(+1.08%) |
Dec 18, 2012 | 7.620 | 7.736 | 7.577 | 7.681 | 179,387 | +0.04(+0.58%) |
Dec 17, 2012 | 7.753 | 7.786 | 7.598 | 7.637 | 231,679 | -0.14(-1.78%) |
Dec 14, 2012 | 7.736 | 7.775 | 7.709 | 7.775 | 370,230 | +0.03(+0.43%) |
Dec 13, 2012 | 7.874 | 7.880 | 7.736 | 7.742 | 262,511 | -0.09(-1.13%) |
Dec 12, 2012 | 7.886 | 7.924 | 7.819 | 7.830 | 183,878 | -0.02(-0.29%) |
Dec 11, 2012 | 7.847 | 7.891 | 7.825 | 7.853 | 141,244 | +0.02(+0.21%) |
Dec 10, 2012 | 7.886 | 7.908 | 7.820 | 7.836 | 161,236 | -0.04(-0.49%) |
Dec 07, 2012 | 7.858 | 7.930 | 7.834 | 7.875 | 172,915 | +0.06(+0.77%) |
Dec 06, 2012 | 7.913 | 7.919 | 7.787 | 7.814 | 235,962 | -0.07(-0.90%) |
Dec 05, 2012 | 7.886 | 7.941 | 7.847 | 7.886 | 147,988 | +0.01(+0.14%) |
Dec 04, 2012 | 7.902 | 7.930 | 7.853 | 7.875 | 197,895 | -0.10(-1.24%) |
Nov 30, 2012 | 7.902 | 7.979 | 7.891 | 7.974 | 155,013 | +0.07(+0.90%) |
Nov 29, 2012 | 7.919 | 7.968 | 7.858 | 7.902 | 196,717 | -0.05(-0.69%) |
Nov 28, 2012 | 7.880 | 7.979 | 7.820 | 7.957 | 217,932 | +0.14(+1.75%) |
Nov 27, 2012 | 7.771 | 7.946 | 7.771 | 7.820 | 306,059 | +0.01(+0.14%) |
Nov 26, 2012 | 7.880 | 7.894 | 7.776 | 7.809 | 153,491 | -0.09(-1.18%) |
Nov 23, 2012 | 7.902 | 7.924 | 7.869 | 7.902 | 30,457 | +0.01(+0.14%) |
Nov 21, 2012 | 7.913 | 7.967 | 7.891 | 7.891 | 128,415 | -0.03(-0.35%) |
Nov 20, 2012 | 8.001 | 8.001 | 7.891 | 7.919 | 130,560 | -0.05(-0.69%) |
Nov 19, 2012 | 7.771 | 8.017 | 7.771 | 7.974 | 229,591 | +0.15(+1.96%) |
Nov 16, 2012 | 7.661 | 7.820 | 7.644 | 7.820 | 175,834 | +0.16(+2.15%) |
Nov 15, 2012 | 7.644 | 7.677 | 7.551 | 7.655 | 221,919 | +0.01(+0.07%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.633 | 7.650 | 181,157 | -0.14(-1.76%) |
Nov 13, 2012 | 7.809 | 7.809 | 7.727 | 7.787 | 102,355 | +0.00(+0.02%) |
Nov 12, 2012 | 7.846 | 7.884 | 7.764 | 7.786 | 103,596 | -0.02(-0.21%) |
Nov 09, 2012 | 7.977 | 7.982 | 7.780 | 7.802 | 243,541 | -0.15(-1.86%) |
Nov 08, 2012 | 7.791 | 7.950 | 7.764 | 7.950 | 173,463 | +0.16(+2.11%) |
Nov 07, 2012 | 7.709 | 7.813 | 7.709 | 7.786 | 151,717 | +0.05(+0.71%) |
Nov 06, 2012 | 7.676 | 7.731 | 7.665 | 7.731 | 136,233 | +0.02(+0.28%) |
Nov 05, 2012 | 7.715 | 7.731 | 7.633 | 7.709 | 262,637 | -0.02(-0.28%) |
Nov 02, 2012 | 7.676 | 7.731 | 7.633 | 7.731 | 206,487 | +0.06(+0.75%) |
Nov 01, 2012 | 7.709 | 7.731 | 7.660 | 7.674 | 111,156 | -0.03(-0.39%) |
Oct 31, 2012 | 7.682 | 7.726 | 7.654 | 7.704 | 145,598 | +0.01(+0.14%) |
Oct 26, 2012 | 7.726 | 7.693 | 7.693 | 7.693 | 228,421 | +0.04(+0.50%) |
Oct 25, 2012 | 7.676 | 7.676 | 7.633 | 7.654 | 186,923 | -0.05(-0.71%) |
Oct 24, 2012 | 7.649 | 7.720 | 7.649 | 7.709 | 117,662 | +0.04(+0.50%) |
Oct 23, 2012 | 7.660 | 7.682 | 7.646 | 7.671 | 93,138 | +0.00(+0.00%) |
Oct 19, 2012 | 7.682 | 7.682 | 7.627 | 7.671 | 102,286 | +0.02(+0.29%) |
Oct 18, 2012 | 7.665 | 7.682 | 7.644 | 7.649 | 72,542 | -0.01(-0.14%) |
Oct 17, 2012 | 7.644 | 7.693 | 7.638 | 7.660 | 112,316 | +0.02(+0.21%) |
Oct 16, 2012 | 7.654 | 7.660 | 7.622 | 7.644 | 87,929 | -0.02(-0.21%) |
Oct 15, 2012 | 7.660 | 7.671 | 7.638 | 7.660 | 79,451 | +0.04(+0.50%) |
Oct 12, 2012 | 7.616 | 7.649 | 7.611 | 7.622 | 123,484 | -0.01(-0.07%) |
Oct 11, 2012 | 7.633 | 7.660 | 7.622 | 7.627 | 98,351 | +0.00(+0.02%) |
Oct 10, 2012 | 7.615 | 7.626 | 7.595 | 7.626 | 129,369 | -0.01(-0.07%) |
Oct 09, 2012 | 7.658 | 7.680 | 7.620 | 7.631 | 130,147 | -0.02(-0.21%) |
Oct 08, 2012 | 7.588 | 7.653 | 7.582 | 7.648 | 172,443 | +0.08(+1.08%) |
Oct 05, 2012 | 7.571 | 7.642 | 7.561 | 7.566 | 103,582 | -0.01(-0.14%) |
Oct 04, 2012 | 7.577 | 7.609 | 7.561 | 7.577 | 109,100 | -0.02(-0.21%) |
Oct 03, 2012 | 7.648 | 7.648 | 7.561 | 7.593 | 197,167 | -0.02(-0.29%) |
Oct 02, 2012 | 7.620 | 7.653 | 7.593 | 7.615 | 127,258 | -0.01(-0.14%) |
Oct 01, 2012 | 7.604 | 7.642 | 7.577 | 7.626 | 124,302 | +0.04(+0.50%) |
Sep 28, 2012 | 7.539 | 7.588 | 7.533 | 7.588 | 76,202 | +0.05(+0.65%) |
Sep 27, 2012 | 7.539 | 7.544 | 7.522 | 7.539 | 157,658 | +0.00(+0.00%) |
Sep 26, 2012 | 7.517 | 7.550 | 7.517 | 7.539 | 137,271 | +0.02(+0.29%) |
Sep 25, 2012 | 7.533 | 7.550 | 7.501 | 7.517 | 187,206 | -0.01(-0.14%) |
Sep 24, 2012 | 7.539 | 7.561 | 7.518 | 7.528 | 81,274 | -0.02(-0.22%) |
Sep 21, 2012 | 7.604 | 7.604 | 7.533 | 7.544 | 139,391 | -0.04(-0.57%) |
Sep 20, 2012 | 7.588 | 7.599 | 7.550 | 7.588 | 120,136 | +0.01(+0.14%) |
Sep 19, 2012 | 7.550 | 7.582 | 7.544 | 7.577 | 77,992 | +0.04(+0.50%) |
Sep 18, 2012 | 7.528 | 7.539 | 7.490 | 7.539 | 71,342 | +0.04(+0.58%) |
Sep 17, 2012 | 7.533 | 7.539 | 7.473 | 7.495 | 72,045 | -0.01(-0.07%) |
Sep 14, 2012 | 7.446 | 7.533 | 7.446 | 7.501 | 141,310 | +0.03(+0.36%) |
Sep 13, 2012 | 7.425 | 7.473 | 7.419 | 7.473 | 134,645 | +0.05(+0.73%) |
Sep 12, 2012 | 7.408 | 7.425 | 7.397 | 7.419 | 78,792 | +0.03(+0.46%) |
Sep 11, 2012 | 7.391 | 7.396 | 7.380 | 7.385 | 125,631 | +0.00(+0.00%) |
Sep 10, 2012 | 7.391 | 7.396 | 7.380 | 7.385 | 82,717 | -0.01(-0.07%) |
Sep 07, 2012 | 7.374 | 7.391 | 7.369 | 7.391 | 84,092 | +0.02(+0.29%) |
Sep 06, 2012 | 7.407 | 7.407 | 7.369 | 7.369 | 98,928 | -0.01(-0.15%) |
Sep 05, 2012 | 7.407 | 7.412 | 7.347 | 7.380 | 173,047 | -0.05(-0.73%) |
Sep 04, 2012 | 7.418 | 7.439 | 7.363 | 7.434 | 129,558 | +0.03(+0.44%) |
Aug 31, 2012 | 7.380 | 7.401 | 7.347 | 7.401 | 109,775 | +0.03(+0.44%) |
Aug 30, 2012 | 7.374 | 7.380 | 7.320 | 7.369 | 85,063 | -0.01(-0.15%) |
Aug 29, 2012 | 7.309 | 7.380 | 7.309 | 7.380 | 81,703 | +0.10(+1.34%) |
Aug 27, 2012 | 7.293 | 7.322 | 7.277 | 7.282 | 88,600 | -0.04(-0.59%) |
Aug 24, 2012 | 7.326 | 7.335 | 7.277 | 7.326 | 86,243 | +0.01(+0.07%) |
Aug 23, 2012 | 7.353 | 7.369 | 7.315 | 7.320 | 43,952 | -0.02(-0.22%) |
Aug 22, 2012 | 7.331 | 7.358 | 7.277 | 7.336 | 171,630 | -0.01(-0.07%) |
Aug 21, 2012 | 7.423 | 7.426 | 7.336 | 7.342 | 168,797 | -0.09(-1.24%) |
Aug 20, 2012 | 7.461 | 7.461 | 7.401 | 7.434 | 163,716 | -0.03(-0.36%) |
Aug 17, 2012 | 7.418 | 7.461 | 7.403 | 7.461 | 59,222 | +0.06(+0.80%) |
Aug 16, 2012 | 7.412 | 7.418 | 7.396 | 7.401 | 95,218 | +0.02(+0.29%) |
Aug 15, 2012 | 7.374 | 7.418 | 7.374 | 7.380 | 131,682 | +0.01(+0.07%) |
Aug 14, 2012 | 7.358 | 7.439 | 7.358 | 7.374 | 107,118 | -0.04(-0.51%) |
Aug 13, 2012 | 7.483 | 7.483 | 7.385 | 7.412 | 100,221 | -0.07(-0.99%) |
Aug 10, 2012 | 7.492 | 7.503 | 7.438 | 7.487 | 131,840 | +0.01(+0.07%) |
Aug 09, 2012 | 7.481 | 7.497 | 7.444 | 7.481 | 124,619 | -0.01(-0.07%) |
Aug 08, 2012 | 7.444 | 7.492 | 7.444 | 7.487 | 118,895 | +0.02(+0.29%) |
Aug 07, 2012 | 7.487 | 7.503 | 7.447 | 7.465 | 162,749 | +0.01(+0.07%) |
Aug 06, 2012 | 7.444 | 7.476 | 7.411 | 7.460 | 109,014 | +0.04(+0.51%) |
Aug 03, 2012 | 7.411 | 7.438 | 7.390 | 7.422 | 99,756 | +0.01(+0.15%) |
Aug 02, 2012 | 7.460 | 7.460 | 7.384 | 7.411 | 161,680 | -0.01(-0.15%) |
Aug 01, 2012 | 7.492 | 7.492 | 7.411 | 7.422 | 123,394 | -0.03(-0.36%) |
Jul 31, 2012 | 7.465 | 7.465 | 7.411 | 7.449 | 116,767 | +0.01(+0.07%) |
Jul 30, 2012 | 7.411 | 7.454 | 7.411 | 7.444 | 116,416 | +0.03(+0.44%) |
Jul 27, 2012 | 7.411 | 7.449 | 7.395 | 7.411 | 159,404 | +0.01(+0.15%) |
Jul 26, 2012 | 7.535 | 7.535 | 7.384 | 7.400 | 132,300 | -0.13(-1.79%) |
Jul 25, 2012 | 7.519 | 7.535 | 7.488 | 7.535 | 92,013 | +0.03(+0.36%) |
Jul 24, 2012 | 7.514 | 7.519 | 7.450 | 7.508 | 121,487 | +0.02(+0.29%) |
Jul 23, 2012 | 7.454 | 7.497 | 7.400 | 7.487 | 112,025 | +0.03(+0.43%) |
Jul 20, 2012 | 7.411 | 7.454 | 7.411 | 7.454 | 102,711 | +0.04(+0.51%) |
Jul 19, 2012 | 7.427 | 7.433 | 7.373 | 7.417 | 94,511 | +0.00(+0.00%) |
Jul 18, 2012 | 7.395 | 7.417 | 7.384 | 7.417 | 91,986 | +0.04(+0.58%) |
Jul 17, 2012 | 7.298 | 7.379 | 7.298 | 7.373 | 103,607 | +0.06(+0.81%) |
Jul 16, 2012 | 7.282 | 7.330 | 7.276 | 7.314 | 58,970 | +0.00(+0.00%) |
Jul 13, 2012 | 7.341 | 7.363 | 7.293 | 7.314 | 104,166 | -0.01(-0.18%) |
Jul 12, 2012 | 7.314 | 7.351 | 7.282 | 7.328 | 136,216 | +0.05(+0.72%) |
Jul 11, 2012 | 7.318 | 7.334 | 7.275 | 7.275 | 148,103 | -0.07(-0.95%) |
Jul 10, 2012 | 7.323 | 7.361 | 7.307 | 7.345 | 151,361 | +0.03(+0.37%) |
Jul 09, 2012 | 7.307 | 7.334 | 7.248 | 7.318 | 133,007 | +0.04(+0.59%) |
Jul 06, 2012 | 7.243 | 7.280 | 7.242 | 7.275 | 93,970 | +0.04(+0.59%) |
Jul 05, 2012 | 7.270 | 7.302 | 7.227 | 7.232 | 169,810 | -0.08(-1.03%) |
Jul 03, 2012 | 7.286 | 7.307 | 7.270 | 7.307 | 90,427 | +0.03(+0.44%) |
Jul 02, 2012 | 7.243 | 7.275 | 7.211 | 7.275 | 133,201 | +0.04(+0.59%) |
Jun 29, 2012 | 7.216 | 7.243 | 7.211 | 7.232 | 103,617 | +0.03(+0.37%) |
Jun 28, 2012 | 7.173 | 7.205 | 7.168 | 7.205 | 79,223 | +0.03(+0.45%) |
Jun 27, 2012 | 7.087 | 7.184 | 7.087 | 7.173 | 96,192 | +0.05(+0.68%) |
Jun 26, 2012 | 7.125 | 7.152 | 7.103 | 7.125 | 134,892 | +0.02(+0.23%) |
Jun 25, 2012 | 7.146 | 7.162 | 7.103 | 7.109 | 131,550 | -0.01(-0.15%) |
Jun 22, 2012 | 7.141 | 7.152 | 7.103 | 7.119 | 59,950 | -0.01(-0.15%) |
Jun 21, 2012 | 7.098 | 7.157 | 7.087 | 7.130 | 101,107 | +0.03(+0.37%) |
Jun 20, 2012 | 7.119 | 7.147 | 7.093 | 7.104 | 120,791 | +0.02(+0.23%) |
Jun 19, 2012 | 7.130 | 7.136 | 7.082 | 7.087 | 133,296 | -0.03(-0.45%) |
Jun 18, 2012 | 7.114 | 7.140 | 7.093 | 7.119 | 133,572 | +0.03(+0.38%) |
Jun 15, 2012 | 7.093 | 7.093 | 7.039 | 7.093 | 181,385 | +0.00(+0.00%) |
Jun 14, 2012 | 7.157 | 7.205 | 7.071 | 7.093 | 152,217 | -0.10(-1.42%) |
Jun 13, 2012 | 7.162 | 7.195 | 7.130 | 7.195 | 137,207 | +0.05(+0.77%) |
Jun 12, 2012 | 7.129 | 7.150 | 7.113 | 7.140 | 109,170 | -0.01(-0.07%) |
Jun 11, 2012 | 7.140 | 7.156 | 7.126 | 7.145 | 152,209 | -0.01(-0.07%) |
Jun 08, 2012 | 7.129 | 7.150 | 7.118 | 7.150 | 96,499 | +0.03(+0.45%) |
Jun 07, 2012 | 7.140 | 7.140 | 7.086 | 7.118 | 97,662 | +0.02(+0.30%) |
Jun 06, 2012 | 7.129 | 7.129 | 7.081 | 7.097 | 156,589 | -0.02(-0.23%) |
Jun 05, 2012 | 7.060 | 7.113 | 7.060 | 7.113 | 86,767 | +0.05(+0.68%) |
Jun 04, 2012 | 7.086 | 7.097 | 7.054 | 7.065 | 135,164 | -0.03(-0.38%) |
Jun 01, 2012 | 7.092 | 7.102 | 7.065 | 7.092 | 98,288 | +0.01(+0.15%) |
May 31, 2012 | 7.060 | 7.086 | 7.049 | 7.081 | 90,610 | +0.02(+0.30%) |
May 30, 2012 | 7.006 | 7.064 | 7.006 | 7.060 | 84,883 | +0.03(+0.38%) |
May 29, 2012 | 7.065 | 7.070 | 7.027 | 7.033 | 113,016 | -0.03(-0.45%) |
May 25, 2012 | 7.060 | 7.070 | 7.027 | 7.065 | 52,844 | +0.02(+0.23%) |
May 24, 2012 | 7.043 | 7.049 | 6.995 | 7.049 | 128,128 | +0.00(+0.00%) |
May 23, 2012 | 7.027 | 7.049 | 7.011 | 7.049 | 76,904 | +0.05(+0.69%) |
May 22, 2012 | 7.049 | 7.049 | 6.985 | 7.001 | 148,512 | -0.01(-0.15%) |
May 21, 2012 | 7.054 | 7.060 | 7.011 | 7.011 | 107,323 | -0.03(-0.38%) |
May 18, 2012 | 7.070 | 7.070 | 7.017 | 7.038 | 65,385 | -0.03(-0.45%) |
May 17, 2012 | 7.065 | 7.070 | 7.043 | 7.070 | 87,771 | +0.02(+0.23%) |
May 16, 2012 | 7.102 | 7.102 | 7.049 | 7.054 | 118,791 | -0.05(-0.75%) |
May 15, 2012 | 7.060 | 7.108 | 7.054 | 7.108 | 150,304 | +0.02(+0.30%) |
May 14, 2012 | 7.060 | 7.086 | 7.049 | 7.086 | 151,561 | +0.01(+0.15%) |
May 11, 2012 | 7.043 | 7.076 | 7.043 | 7.076 | 68,688 | +0.04(+0.63%) |
May 10, 2012 | 7.037 | 7.042 | 7.025 | 7.031 | 88,039 | -0.01(-0.15%) |
May 09, 2012 | 7.026 | 7.042 | 7.016 | 7.042 | 84,857 | +0.04(+0.61%) |
May 08, 2012 | 7.021 | 7.037 | 7.000 | 7.000 | 123,630 | -0.01(-0.08%) |
May 07, 2012 | 7.026 | 7.042 | 7.005 | 7.005 | 148,493 | -0.02(-0.30%) |
May 04, 2012 | 7.031 | 7.042 | 7.023 | 7.026 | 55,772 | -0.02(-0.23%) |
May 03, 2012 | 7.037 | 7.042 | 7.031 | 7.042 | 81,337 | +0.00(+0.00%) |
May 02, 2012 | 7.010 | 7.042 | 7.010 | 7.042 | 102,837 | +0.01(+0.08%) |
May 01, 2012 | 7.021 | 7.042 | 7.005 | 7.037 | 99,223 | +0.05(+0.68%) |
Apr 30, 2012 | 7.016 | 7.026 | 6.989 | 6.989 | 62,913 | -0.01(-0.08%) |
Apr 27, 2012 | 6.989 | 7.027 | 6.989 | 6.994 | 98,079 | -0.02(-0.23%) |
Apr 26, 2012 | 7.016 | 7.036 | 6.984 | 7.010 | 106,619 | +0.02(+0.23%) |
Apr 25, 2012 | 6.984 | 7.031 | 6.984 | 6.994 | 94,372 | -0.01(-0.15%) |
Apr 24, 2012 | 6.946 | 7.016 | 6.946 | 7.005 | 107,637 | +0.04(+0.53%) |
Apr 23, 2012 | 6.952 | 6.968 | 6.909 | 6.968 | 66,770 | +0.03(+0.46%) |
Apr 20, 2012 | 6.957 | 6.957 | 6.888 | 6.936 | 80,172 | +0.01(+0.15%) |
Apr 19, 2012 | 6.920 | 6.951 | 6.901 | 6.925 | 72,143 | +0.00(+0.00%) |
Apr 18, 2012 | 6.941 | 6.952 | 6.904 | 6.925 | 93,395 | +0.01(+0.15%) |
Apr 17, 2012 | 6.930 | 6.952 | 6.893 | 6.915 | 108,971 | -0.02(-0.23%) |
Apr 16, 2012 | 6.899 | 6.962 | 6.872 | 6.930 | 70,036 | +0.02(+0.31%) |
Apr 13, 2012 | 6.893 | 6.915 | 6.861 | 6.909 | 142,490 | -0.01(-0.15%) |
Apr 12, 2012 | 6.840 | 6.920 | 6.824 | 6.920 | 78,631 | +0.09(+1.34%) |
Apr 11, 2012 | 6.923 | 6.923 | 6.807 | 6.828 | 167,973 | -0.07(-1.07%) |
Apr 10, 2012 | 6.908 | 6.940 | 6.876 | 6.902 | 78,654 | +0.01(+0.15%) |
Apr 09, 2012 | 6.945 | 7.003 | 6.886 | 6.892 | 156,473 | -0.08(-1.14%) |
Apr 05, 2012 | 6.976 | 6.982 | 6.945 | 6.971 | 115,264 | +0.03(+0.38%) |
Apr 04, 2012 | 6.902 | 6.946 | 6.881 | 6.945 | 139,037 | +0.06(+0.92%) |
Apr 03, 2012 | 6.939 | 6.950 | 6.881 | 6.881 | 89,185 | -0.06(-0.84%) |
Apr 02, 2012 | 6.913 | 6.939 | 6.897 | 6.939 | 103,369 | +0.06(+0.85%) |
Mar 30, 2012 | 6.849 | 6.902 | 6.810 | 6.881 | 128,656 | +0.08(+1.25%) |
Mar 29, 2012 | 6.860 | 6.876 | 6.781 | 6.796 | 65,090 | -0.08(-1.23%) |
Mar 28, 2012 | 6.786 | 6.892 | 6.786 | 6.881 | 92,229 | +0.05(+0.77%) |
Mar 27, 2012 | 6.733 | 6.844 | 6.691 | 6.828 | 166,579 | +0.06(+0.94%) |
Mar 26, 2012 | 6.844 | 6.844 | 6.717 | 6.765 | 91,897 | -0.08(-1.16%) |
Mar 23, 2012 | 6.770 | 6.849 | 6.722 | 6.844 | 159,185 | +0.13(+1.89%) |
Mar 22, 2012 | 6.728 | 6.765 | 6.696 | 6.717 | 126,302 | -0.04(-0.55%) |
Mar 21, 2012 | 6.675 | 6.754 | 6.670 | 6.754 | 164,753 | +0.09(+1.35%) |
Mar 20, 2012 | 6.595 | 6.670 | 6.564 | 6.664 | 254,406 | +0.06(+0.96%) |
Mar 19, 2012 | 6.442 | 6.632 | 6.379 | 6.601 | 482,841 | +0.12(+1.79%) |
Mar 16, 2012 | 6.574 | 6.574 | 6.368 | 6.484 | 658,700 | -0.09(-1.37%) |
Mar 15, 2012 | 6.701 | 6.722 | 6.574 | 6.574 | 588,465 | -0.16(-2.43%) |
Mar 14, 2012 | 6.913 | 6.913 | 6.738 | 6.738 | 182,429 | -0.17(-2.52%) |
Mar 13, 2012 | 6.966 | 6.976 | 6.828 | 6.913 | 168,177 | -0.04(-0.51%) |
Mar 12, 2012 | 6.954 | 6.959 | 6.939 | 6.949 | 77,535 | -0.01(-0.15%) |
Mar 09, 2012 | 6.949 | 6.980 | 6.949 | 6.959 | 85,214 | -0.02(-0.23%) |
Mar 08, 2012 | 6.943 | 6.980 | 6.933 | 6.975 | 159,591 | +0.03(+0.38%) |
Mar 07, 2012 | 6.922 | 6.949 | 6.914 | 6.949 | 102,788 | +0.02(+0.23%) |
Mar 06, 2012 | 6.917 | 6.933 | 6.901 | 6.933 | 149,290 | -0.00(-0.02%) |
Mar 05, 2012 | 6.964 | 6.964 | 6.922 | 6.934 | 67,883 | -0.03(-0.36%) |
Mar 02, 2012 | 6.938 | 6.964 | 6.927 | 6.959 | 145,905 | +0.01(+0.08%) |
Mar 01, 2012 | 6.943 | 6.954 | 6.917 | 6.954 | 130,502 | +0.01(+0.08%) |
Feb 29, 2012 | 6.922 | 6.949 | 6.912 | 6.949 | 200,884 | +0.04(+0.61%) |
Feb 28, 2012 | 6.838 | 6.917 | 6.838 | 6.906 | 114,021 | +0.03(+0.46%) |
Feb 27, 2012 | 6.827 | 6.901 | 6.827 | 6.875 | 104,133 | +0.03(+0.46%) |
Feb 24, 2012 | 6.759 | 6.843 | 6.759 | 6.843 | 53,878 | +0.05(+0.78%) |
Feb 23, 2012 | 6.827 | 6.856 | 6.748 | 6.791 | 134,163 | -0.04(-0.62%) |
Feb 22, 2012 | 6.843 | 6.859 | 6.812 | 6.833 | 68,356 | -0.02(-0.23%) |
Feb 21, 2012 | 6.759 | 6.848 | 6.759 | 6.848 | 114,655 | +0.08(+1.17%) |
Feb 17, 2012 | 6.764 | 6.791 | 6.748 | 6.770 | 133,966 | +0.02(+0.31%) |
Feb 16, 2012 | 6.817 | 6.822 | 6.748 | 6.748 | 168,052 | -0.07(-1.00%) |
Feb 15, 2012 | 6.833 | 6.864 | 6.812 | 6.817 | 91,927 | -0.02(-0.23%) |
Feb 14, 2012 | 6.896 | 6.901 | 6.833 | 6.833 | 119,091 | -0.05(-0.69%) |
Feb 13, 2012 | 6.843 | 6.917 | 6.822 | 6.880 | 172,721 | +0.05(+0.79%) |
Feb 10, 2012 | 6.837 | 6.852 | 6.816 | 6.826 | 66,355 | +0.01(+0.08%) |
Feb 09, 2012 | 6.831 | 6.868 | 6.816 | 6.821 | 215,638 | -0.01(-0.15%) |
Feb 08, 2012 | 6.863 | 6.878 | 6.831 | 6.831 | 161,333 | -0.02(-0.31%) |
Feb 07, 2012 | 6.810 | 6.878 | 6.810 | 6.852 | 216,539 | +0.04(+0.62%) |
Feb 06, 2012 | 6.863 | 6.873 | 6.805 | 6.810 | 136,392 | -0.06(-0.91%) |
Feb 03, 2012 | 6.889 | 6.905 | 6.863 | 6.873 | 152,997 | -0.02(-0.23%) |
Feb 02, 2012 | 6.926 | 6.926 | 6.863 | 6.889 | 136,102 | +0.02(+0.31%) |