Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.502 | 8.532 | 8.453 | 8.456 | 3,719,408 | -0.02(-0.22%) |
Mar 27, 2013 | 8.559 | 8.572 | 8.444 | 8.474 | 5,507,418 | -0.11(-1.31%) |
Mar 26, 2013 | 8.495 | 8.593 | 8.480 | 8.587 | 4,724,742 | +0.00(+0.04%) |
Mar 25, 2013 | 8.623 | 8.645 | 8.562 | 8.584 | 3,529,573 | -0.00(-0.04%) |
Mar 22, 2013 | 8.633 | 8.651 | 8.584 | 8.587 | 2,796,994 | -0.00(-0.04%) |
Mar 21, 2013 | 8.605 | 8.651 | 8.562 | 8.590 | 4,355,879 | -0.03(-0.39%) |
Mar 20, 2013 | 8.556 | 8.623 | 8.535 | 8.623 | 2,621,525 | +0.10(+1.22%) |
Mar 19, 2013 | 8.623 | 8.663 | 8.492 | 8.520 | 7,044,426 | -0.09(-1.03%) |
Mar 18, 2013 | 8.620 | 8.660 | 8.559 | 8.608 | 4,018,499 | -0.08(-0.91%) |
Mar 15, 2013 | 8.617 | 8.815 | 8.593 | 8.687 | 9,373,338 | +0.05(+0.60%) |
Mar 14, 2013 | 8.562 | 8.642 | 8.562 | 8.636 | 2,350,418 | +0.07(+0.78%) |
Mar 13, 2013 | 8.468 | 8.605 | 8.435 | 8.569 | 3,981,835 | +0.09(+1.11%) |
Mar 12, 2013 | 8.438 | 8.480 | 8.407 | 8.474 | 4,020,975 | +0.05(+0.58%) |
Mar 11, 2013 | 8.404 | 8.428 | 8.364 | 8.425 | 4,788,694 | +0.05(+0.62%) |
Mar 08, 2013 | 8.505 | 8.505 | 8.346 | 8.374 | 4,608,937 | -0.07(-0.79%) |
Mar 07, 2013 | 8.453 | 8.502 | 8.401 | 8.441 | 3,741,483 | -0.01(-0.14%) |
Mar 06, 2013 | 8.605 | 8.657 | 8.380 | 8.453 | 5,526,184 | -0.16(-1.80%) |
Mar 05, 2013 | 8.529 | 8.648 | 8.529 | 8.608 | 4,767,604 | +0.09(+1.07%) |
Mar 04, 2013 | 8.529 | 8.550 | 8.442 | 8.517 | 4,828,056 | -0.01(-0.07%) |
Mar 01, 2013 | 8.438 | 8.529 | 8.383 | 8.523 | 5,146,828 | +0.01(+0.11%) |
Feb 28, 2013 | 8.342 | 8.553 | 8.322 | 8.514 | 6,559,442 | +0.12(+1.38%) |
Feb 27, 2013 | 8.032 | 8.456 | 8.032 | 8.398 | 11,490,015 | +0.37(+4.55%) |
Feb 26, 2013 | 7.950 | 8.042 | 7.939 | 8.032 | 3,381,467 | +0.02(+0.30%) |
Feb 22, 2013 | 7.950 | 8.011 | 7.938 | 8.008 | 2,536,632 | +0.10(+1.31%) |
Feb 21, 2013 | 8.011 | 8.011 | 7.865 | 7.905 | 4,453,464 | -0.12(-1.52%) |
Feb 20, 2013 | 8.118 | 8.139 | 8.020 | 8.026 | 4,561,702 | -0.08(-1.01%) |
Feb 19, 2013 | 8.118 | 8.148 | 8.063 | 8.109 | 5,610,082 | +0.03(+0.34%) |
Feb 15, 2013 | 8.127 | 8.166 | 8.048 | 8.081 | 4,221,207 | -0.06(-0.79%) |
Feb 14, 2013 | 8.054 | 8.154 | 8.014 | 8.145 | 5,477,192 | +0.07(+0.91%) |
Feb 13, 2013 | 8.005 | 8.133 | 7.959 | 8.072 | 5,962,790 | +0.08(+0.99%) |
Feb 12, 2013 | 7.758 | 7.996 | 7.758 | 7.993 | 18,859,136 | +0.20(+2.58%) |
Feb 11, 2013 | 7.844 | 7.955 | 7.740 | 7.792 | 15,647,842 | -0.12(-1.58%) |
Feb 08, 2013 | 7.905 | 7.956 | 7.905 | 7.917 | 3,654,163 | +0.02(+0.31%) |
Feb 07, 2013 | 7.920 | 7.920 | 7.825 | 7.892 | 2,901,086 | -0.01(-0.15%) |
Feb 06, 2013 | 7.834 | 7.908 | 7.813 | 7.905 | 1,801,933 | +0.05(+0.66%) |
Feb 04, 2013 | 7.859 | 7.905 | 7.816 | 7.853 | 2,021,225 | -0.02(-0.27%) |
Feb 01, 2013 | 7.819 | 7.905 | 7.816 | 7.874 | 2,935,947 | +0.06(+0.82%) |
Jan 31, 2013 | 7.792 | 7.831 | 7.761 | 7.810 | 2,830,936 | +0.03(+0.39%) |
Jan 30, 2013 | 7.886 | 7.889 | 7.764 | 7.780 | 2,803,941 | -0.09(-1.16%) |
Jan 29, 2013 | 7.819 | 7.871 | 7.764 | 7.871 | 6,148,331 | +0.02(+0.31%) |
Jan 28, 2013 | 7.737 | 7.874 | 7.726 | 7.847 | 6,264,117 | +0.11(+1.38%) |
Jan 25, 2013 | 7.658 | 7.761 | 7.636 | 7.740 | 4,603,688 | +0.09(+1.19%) |
Jan 24, 2013 | 7.527 | 7.767 | 7.493 | 7.649 | 8,127,959 | +0.34(+4.58%) |
Jan 23, 2013 | 7.344 | 7.371 | 7.295 | 7.314 | 2,116,407 | -0.01(-0.17%) |
Jan 22, 2013 | 7.350 | 7.368 | 7.303 | 7.326 | 2,540,279 | -0.01(-0.08%) |
Jan 18, 2013 | 7.292 | 7.332 | 7.244 | 7.332 | 1,425,276 | +0.03(+0.42%) |
Jan 17, 2013 | 7.237 | 7.308 | 7.237 | 7.301 | 1,167,320 | +0.06(+0.88%) |
Jan 16, 2013 | 7.262 | 7.283 | 7.228 | 7.237 | 1,690,510 | -0.03(-0.38%) |
Jan 15, 2013 | 7.231 | 7.280 | 7.222 | 7.265 | 1,681,938 | +0.02(+0.29%) |
Jan 14, 2013 | 7.228 | 7.262 | 7.225 | 7.244 | 1,989,427 | +0.02(+0.21%) |
Jan 11, 2013 | 7.250 | 7.292 | 7.213 | 7.228 | 3,020,667 | -0.04(-0.54%) |
Jan 10, 2013 | 7.338 | 7.338 | 7.244 | 7.268 | 3,009,413 | -0.05(-0.62%) |
Jan 09, 2013 | 7.301 | 7.350 | 7.263 | 7.314 | 2,214,537 | +0.01(+0.17%) |
Jan 08, 2013 | 7.262 | 7.301 | 7.216 | 7.301 | 2,054,862 | +0.04(+0.59%) |
Jan 07, 2013 | 7.265 | 7.286 | 7.207 | 7.259 | 2,509,174 | +0.00(+0.00%) |
Jan 04, 2013 | 7.183 | 7.259 | 7.149 | 7.259 | 1,868,402 | +0.12(+1.62%) |
Jan 03, 2013 | 7.173 | 7.192 | 7.097 | 7.143 | 2,533,536 | -0.01(-0.13%) |
Jan 02, 2013 | 7.131 | 7.158 | 6.994 | 7.152 | 4,034,198 | +0.16(+2.26%) |
Dec 31, 2012 | 6.878 | 7.003 | 6.875 | 6.994 | 3,215,912 | +0.12(+1.68%) |
Dec 28, 2012 | 6.927 | 6.966 | 6.875 | 6.878 | 2,430,777 | -0.09(-1.35%) |
Dec 27, 2012 | 7.003 | 7.052 | 6.908 | 6.972 | 3,290,211 | -0.11(-1.55%) |
Dec 26, 2012 | 7.116 | 7.131 | 7.067 | 7.082 | 3,658,759 | -0.03(-0.39%) |
Dec 24, 2012 | 7.088 | 7.125 | 7.052 | 7.110 | 1,352,565 | +0.00(+0.00%) |
Dec 21, 2012 | 7.106 | 7.146 | 7.049 | 7.110 | 7,130,143 | -0.04(-0.55%) |
Dec 20, 2012 | 7.116 | 7.177 | 7.094 | 7.149 | 2,350,017 | +0.05(+0.64%) |
Dec 19, 2012 | 6.975 | 7.170 | 6.975 | 7.103 | 4,411,824 | +0.01(+0.13%) |
Dec 18, 2012 | 7.033 | 7.094 | 6.982 | 7.094 | 2,149,752 | +0.06(+0.91%) |
Dec 17, 2012 | 6.951 | 7.033 | 6.933 | 7.030 | 2,052,098 | +0.09(+1.36%) |
Dec 14, 2012 | 7.000 | 7.000 | 6.887 | 6.936 | 2,286,634 | -0.03(-0.44%) |
Dec 13, 2012 | 6.975 | 7.024 | 6.933 | 6.966 | 3,413,206 | +0.01(+0.18%) |
Dec 12, 2012 | 7.009 | 7.027 | 6.942 | 6.954 | 3,322,210 | -0.04(-0.61%) |
Dec 11, 2012 | 6.969 | 7.027 | 6.967 | 6.997 | 3,960,772 | +0.05(+0.66%) |
Dec 10, 2012 | 6.951 | 7.000 | 6.938 | 6.951 | 1,879,623 | +0.00(+0.00%) |
Dec 07, 2012 | 6.975 | 7.006 | 6.902 | 6.951 | 1,499,128 | +0.01(+0.18%) |
Dec 06, 2012 | 6.942 | 6.982 | 6.930 | 6.939 | 1,512,460 | +0.00(+0.04%) |
Dec 05, 2012 | 6.963 | 6.985 | 6.902 | 6.936 | 3,283,406 | -0.02(-0.31%) |
Dec 04, 2012 | 7.036 | 7.036 | 6.954 | 6.957 | 3,341,011 | -0.01(-0.09%) |
Nov 30, 2012 | 6.960 | 7.000 | 6.942 | 6.963 | 3,749,161 | +0.00(+0.04%) |
Nov 29, 2012 | 6.966 | 7.006 | 6.902 | 6.960 | 4,373,843 | +0.03(+0.40%) |
Nov 28, 2012 | 6.881 | 6.933 | 6.796 | 6.933 | 2,028,185 | +0.05(+0.75%) |
Nov 27, 2012 | 6.881 | 6.944 | 6.854 | 6.881 | 1,873,395 | -0.03(-0.40%) |
Nov 26, 2012 | 6.848 | 6.936 | 6.829 | 6.908 | 1,941,503 | +0.03(+0.40%) |
Nov 23, 2012 | 6.845 | 6.902 | 6.814 | 6.881 | 951,507 | +0.07(+0.98%) |
Nov 21, 2012 | 6.753 | 6.817 | 6.726 | 6.814 | 1,593,174 | +0.05(+0.81%) |
Nov 20, 2012 | 6.750 | 6.762 | 6.677 | 6.759 | 6,786,739 | +0.04(+0.54%) |
Nov 19, 2012 | 6.777 | 6.814 | 6.698 | 6.723 | 3,965,296 | +0.02(+0.32%) |
Nov 16, 2012 | 6.528 | 6.704 | 6.506 | 6.701 | 4,680,150 | +0.16(+2.52%) |
Nov 15, 2012 | 6.436 | 6.593 | 6.424 | 6.537 | 4,446,514 | +0.05(+0.80%) |
Nov 14, 2012 | 6.647 | 6.692 | 6.436 | 6.485 | 6,067,420 | -0.13(-2.02%) |
Nov 13, 2012 | 6.717 | 6.720 | 6.516 | 6.619 | 6,125,662 | -0.14(-2.12%) |
Nov 12, 2012 | 6.838 | 6.838 | 6.729 | 6.762 | 2,485,129 | -0.04(-0.63%) |
Nov 09, 2012 | 6.799 | 6.905 | 6.726 | 6.805 | 3,025,778 | -0.05(-0.76%) |
Nov 08, 2012 | 6.954 | 7.015 | 6.854 | 6.857 | 4,112,033 | -0.08(-1.10%) |
Nov 07, 2012 | 7.003 | 7.097 | 6.915 | 6.933 | 6,166,903 | -0.11(-1.56%) |
Nov 06, 2012 | 7.039 | 7.094 | 6.975 | 7.043 | 4,459,886 | +0.01(+0.17%) |
Nov 05, 2012 | 7.043 | 7.058 | 6.997 | 7.030 | 5,507,812 | -0.00(-0.04%) |
Nov 02, 2012 | 7.033 | 7.100 | 7.021 | 7.033 | 6,165,478 | +0.02(+0.30%) |
Nov 01, 2012 | 6.988 | 7.033 | 6.971 | 7.012 | 4,559,457 | +0.03(+0.44%) |
Oct 31, 2012 | 6.918 | 7.012 | 6.915 | 6.982 | 10,206,407 | +0.02(+0.35%) |
Oct 26, 2012 | 6.969 | 6.957 | 6.957 | 6.957 | 2,783,593 | -0.01(-0.13%) |
Oct 25, 2012 | 7.024 | 7.027 | 6.918 | 6.966 | 2,698,178 | -0.02(-0.35%) |
Oct 24, 2012 | 6.902 | 6.991 | 6.878 | 6.991 | 2,843,018 | +0.10(+1.50%) |
Oct 23, 2012 | 6.826 | 6.933 | 6.820 | 6.887 | 3,322,476 | -0.04(-0.57%) |
Oct 19, 2012 | 6.930 | 6.991 | 6.896 | 6.927 | 3,009,810 | -0.03(-0.44%) |
Oct 18, 2012 | 7.006 | 7.018 | 6.957 | 6.957 | 1,781,930 | -0.04(-0.57%) |
Oct 17, 2012 | 6.951 | 7.006 | 6.902 | 6.997 | 3,021,773 | +0.03(+0.44%) |
Oct 16, 2012 | 6.823 | 6.972 | 6.793 | 6.966 | 4,538,571 | +0.18(+2.60%) |
Oct 15, 2012 | 6.826 | 6.838 | 6.695 | 6.790 | 5,739,938 | -0.02(-0.31%) |
Oct 12, 2012 | 6.838 | 6.887 | 6.811 | 6.811 | 3,016,402 | -0.05(-0.67%) |
Oct 11, 2012 | 6.942 | 6.969 | 6.841 | 6.857 | 4,792,860 | -0.05(-0.79%) |
Oct 10, 2012 | 6.930 | 6.957 | 6.884 | 6.912 | 3,111,830 | -0.00(-0.04%) |
Oct 09, 2012 | 7.043 | 7.049 | 6.912 | 6.915 | 5,241,892 | -0.12(-1.77%) |
Oct 08, 2012 | 7.015 | 7.067 | 7.009 | 7.039 | 3,899,162 | +0.02(+0.26%) |
Oct 05, 2012 | 7.076 | 7.079 | 7.006 | 7.021 | 9,659,491 | -0.05(-0.77%) |
Oct 04, 2012 | 7.076 | 7.097 | 6.963 | 7.076 | 31,087,604 | -0.12(-1.69%) |
Oct 03, 2012 | 7.219 | 7.265 | 7.158 | 7.198 | 2,358,110 | -0.03(-0.38%) |
Oct 02, 2012 | 7.234 | 7.286 | 7.177 | 7.225 | 1,465,173 | +0.02(+0.25%) |
Oct 01, 2012 | 7.131 | 7.298 | 7.122 | 7.207 | 2,646,042 | +0.12(+1.68%) |
Sep 28, 2012 | 7.152 | 7.167 | 7.088 | 7.088 | 3,900,209 | -0.06(-0.89%) |
Sep 27, 2012 | 7.180 | 7.222 | 7.134 | 7.152 | 3,868,755 | -0.02(-0.21%) |
Sep 26, 2012 | 7.237 | 7.301 | 7.149 | 7.167 | 3,275,727 | -0.18(-2.49%) |
Sep 25, 2012 | 7.378 | 7.462 | 7.344 | 7.350 | 3,301,272 | -0.01(-0.17%) |
Sep 24, 2012 | 7.371 | 7.393 | 7.341 | 7.362 | 2,347,611 | -0.01(-0.12%) |
Sep 21, 2012 | 7.396 | 7.448 | 7.371 | 7.371 | 4,130,496 | +0.03(+0.41%) |
Sep 20, 2012 | 7.356 | 7.390 | 7.280 | 7.341 | 2,478,718 | -0.05(-0.70%) |
Sep 19, 2012 | 7.375 | 7.402 | 7.344 | 7.393 | 1,738,917 | +0.03(+0.46%) |
Sep 18, 2012 | 7.411 | 7.420 | 7.323 | 7.359 | 1,677,181 | -0.04(-0.49%) |
Sep 17, 2012 | 7.387 | 7.423 | 7.353 | 7.396 | 1,386,931 | -0.02(-0.29%) |
Sep 14, 2012 | 7.384 | 7.481 | 7.381 | 7.417 | 2,280,065 | +0.04(+0.54%) |
Sep 13, 2012 | 7.308 | 7.442 | 7.295 | 7.378 | 2,116,142 | +0.07(+0.96%) |
Sep 12, 2012 | 7.222 | 7.329 | 7.210 | 7.308 | 2,449,913 | +0.09(+1.27%) |
Sep 11, 2012 | 7.295 | 7.329 | 7.195 | 7.216 | 2,915,840 | -0.08(-1.09%) |
Sep 10, 2012 | 7.213 | 7.320 | 7.210 | 7.295 | 3,362,455 | +0.09(+1.23%) |
Sep 07, 2012 | 7.271 | 7.311 | 7.183 | 7.207 | 2,887,262 | -0.02(-0.34%) |
Sep 06, 2012 | 7.198 | 7.250 | 7.189 | 7.231 | 3,094,027 | +0.06(+0.81%) |
Sep 05, 2012 | 7.228 | 7.244 | 7.155 | 7.173 | 3,461,127 | -0.03(-0.46%) |
Sep 04, 2012 | 7.161 | 7.237 | 7.093 | 7.207 | 3,843,795 | +0.03(+0.47%) |
Aug 31, 2012 | 7.170 | 7.204 | 7.116 | 7.173 | 2,229,619 | +0.05(+0.68%) |
Aug 30, 2012 | 7.170 | 7.189 | 7.106 | 7.125 | 3,962,929 | -0.05(-0.72%) |
Aug 29, 2012 | 7.106 | 7.186 | 7.097 | 7.177 | 3,516,339 | +0.06(+0.81%) |
Aug 27, 2012 | 7.106 | 7.122 | 7.064 | 7.119 | 2,191,987 | +0.04(+0.52%) |
Aug 24, 2012 | 7.003 | 7.103 | 6.997 | 7.082 | 1,812,451 | +0.06(+0.87%) |
Aug 23, 2012 | 7.079 | 7.079 | 6.999 | 7.021 | 2,083,466 | -0.05(-0.69%) |
Aug 22, 2012 | 7.082 | 7.085 | 7.000 | 7.070 | 2,002,053 | -0.02(-0.26%) |
Aug 21, 2012 | 7.082 | 7.137 | 7.039 | 7.088 | 5,652,350 | +0.04(+0.52%) |
Aug 20, 2012 | 6.905 | 7.055 | 6.884 | 7.052 | 2,163,577 | +0.15(+2.16%) |
Aug 17, 2012 | 6.918 | 6.969 | 6.887 | 6.902 | 2,374,948 | -0.01(-0.18%) |
Aug 16, 2012 | 6.927 | 6.936 | 6.875 | 6.915 | 1,733,267 | -0.00(-0.04%) |
Aug 15, 2012 | 6.860 | 6.918 | 6.854 | 6.918 | 923,096 | +0.05(+0.66%) |
Aug 14, 2012 | 6.875 | 6.915 | 6.860 | 6.872 | 1,431,083 | +0.00(+0.04%) |
Aug 13, 2012 | 6.893 | 6.899 | 6.841 | 6.869 | 1,149,323 | -0.02(-0.31%) |
Aug 10, 2012 | 6.942 | 6.942 | 6.854 | 6.890 | 1,101,307 | -0.03(-0.40%) |
Aug 09, 2012 | 6.887 | 6.924 | 6.845 | 6.918 | 1,790,015 | +0.03(+0.40%) |
Aug 08, 2012 | 6.860 | 6.988 | 6.841 | 6.890 | 2,486,091 | +0.04(+0.53%) |
Aug 07, 2012 | 6.869 | 6.991 | 6.805 | 6.854 | 2,221,146 | +0.01(+0.09%) |
Aug 06, 2012 | 6.854 | 6.899 | 6.829 | 6.848 | 1,897,489 | -0.01(-0.09%) |
Aug 03, 2012 | 6.863 | 6.930 | 6.841 | 6.854 | 2,197,007 | +0.01(+0.18%) |
Aug 02, 2012 | 6.671 | 6.848 | 6.643 | 6.841 | 2,440,738 | +0.12(+1.81%) |
Aug 01, 2012 | 6.796 | 6.848 | 6.720 | 6.720 | 2,661,830 | -0.06(-0.90%) |
Jul 31, 2012 | 6.811 | 6.835 | 6.777 | 6.781 | 1,648,791 | -0.03(-0.45%) |
Jul 30, 2012 | 6.762 | 6.826 | 6.738 | 6.811 | 2,443,873 | +0.04(+0.58%) |
Jul 27, 2012 | 6.762 | 6.854 | 6.732 | 6.771 | 2,184,039 | +0.05(+0.77%) |
Jul 26, 2012 | 6.768 | 6.768 | 6.695 | 6.720 | 1,970,212 | +0.02(+0.32%) |
Jul 25, 2012 | 6.674 | 6.729 | 6.634 | 6.698 | 1,857,296 | +0.06(+0.96%) |
Jul 24, 2012 | 6.686 | 6.698 | 6.613 | 6.634 | 2,337,424 | -0.06(-0.86%) |
Jul 23, 2012 | 6.659 | 6.723 | 6.631 | 6.692 | 1,450,479 | -0.05(-0.77%) |
Jul 20, 2012 | 6.634 | 6.747 | 6.625 | 6.744 | 1,698,340 | +0.08(+1.14%) |
Jul 19, 2012 | 6.729 | 6.744 | 6.665 | 6.668 | 1,462,832 | -0.05(-0.77%) |
Jul 18, 2012 | 6.650 | 6.738 | 6.640 | 6.720 | 2,174,341 | +0.02(+0.23%) |
Jul 17, 2012 | 6.689 | 6.753 | 6.677 | 6.704 | 2,170,796 | +0.02(+0.27%) |
Jul 16, 2012 | 6.695 | 6.704 | 6.659 | 6.686 | 1,718,379 | +0.02(+0.27%) |
Jul 13, 2012 | 6.613 | 6.695 | 6.604 | 6.668 | 2,195,339 | +0.07(+1.11%) |
Jul 12, 2012 | 6.598 | 6.628 | 6.558 | 6.595 | 1,975,484 | -0.00(-0.05%) |
Jul 11, 2012 | 6.598 | 6.613 | 6.570 | 6.598 | 1,799,428 | +0.01(+0.09%) |
Jul 10, 2012 | 6.656 | 6.677 | 6.581 | 6.592 | 1,768,539 | -0.05(-0.73%) |
Jul 09, 2012 | 6.656 | 6.677 | 6.619 | 6.640 | 1,826,981 | -0.01(-0.18%) |
Jul 06, 2012 | 6.601 | 6.680 | 6.589 | 6.653 | 1,444,622 | -0.00(-0.05%) |
Jul 05, 2012 | 6.662 | 6.692 | 6.634 | 6.656 | 1,840,113 | -0.02(-0.23%) |
Jul 03, 2012 | 6.631 | 6.671 | 6.601 | 6.671 | 1,593,312 | +0.07(+1.01%) |
Jul 02, 2012 | 6.503 | 6.622 | 6.424 | 6.604 | 3,035,486 | +0.11(+1.74%) |
Jun 29, 2012 | 6.491 | 6.525 | 6.418 | 6.491 | 3,229,320 | +0.09(+1.33%) |
Jun 28, 2012 | 6.357 | 6.406 | 6.293 | 6.406 | 2,109,641 | +0.02(+0.38%) |
Jun 27, 2012 | 6.241 | 6.394 | 6.220 | 6.381 | 2,964,689 | +0.01(+0.19%) |
Jun 26, 2012 | 6.415 | 6.461 | 6.369 | 6.369 | 2,771,394 | -0.02(-0.38%) |
Jun 25, 2012 | 6.372 | 6.412 | 6.348 | 6.394 | 2,777,582 | -0.04(-0.66%) |
Jun 22, 2012 | 6.375 | 6.436 | 6.354 | 6.436 | 5,929,741 | +0.10(+1.64%) |
Jun 21, 2012 | 6.449 | 6.485 | 6.302 | 6.333 | 3,391,102 | -0.10(-1.61%) |
Jun 20, 2012 | 6.415 | 6.449 | 6.400 | 6.436 | 2,797,267 | +0.02(+0.38%) |
Jun 19, 2012 | 6.397 | 6.436 | 6.369 | 6.412 | 3,463,635 | +0.06(+0.91%) |
Jun 18, 2012 | 6.348 | 6.418 | 6.345 | 6.354 | 2,184,676 | -0.03(-0.52%) |
Jun 15, 2012 | 6.397 | 6.401 | 6.339 | 6.388 | 3,400,514 | +0.01(+0.14%) |
Jun 14, 2012 | 6.290 | 6.391 | 6.263 | 6.378 | 3,067,590 | +0.11(+1.80%) |
Jun 13, 2012 | 6.247 | 6.311 | 6.205 | 6.266 | 2,014,397 | +0.00(+0.00%) |
Jun 12, 2012 | 6.217 | 6.278 | 6.138 | 6.266 | 2,617,421 | +0.05(+0.73%) |
Jun 11, 2012 | 6.275 | 6.336 | 6.205 | 6.220 | 2,623,823 | -0.01(-0.20%) |
Jun 08, 2012 | 6.190 | 6.257 | 6.177 | 6.232 | 1,690,907 | +0.02(+0.39%) |
Jun 07, 2012 | 6.284 | 6.302 | 6.202 | 6.208 | 2,486,718 | -0.02(-0.34%) |
Jun 06, 2012 | 6.095 | 6.229 | 6.092 | 6.229 | 2,569,107 | +0.17(+2.87%) |
Jun 05, 2012 | 5.979 | 6.056 | 5.952 | 6.056 | 2,389,265 | +0.05(+0.86%) |
Jun 04, 2012 | 6.028 | 6.077 | 5.931 | 6.004 | 4,348,506 | -0.01(-0.15%) |
Jun 01, 2012 | 6.022 | 6.062 | 5.995 | 6.013 | 2,676,409 | -0.09(-1.50%) |
May 31, 2012 | 6.095 | 6.132 | 5.998 | 6.104 | 3,186,796 | +0.04(+0.60%) |
May 30, 2012 | 6.159 | 6.168 | 6.062 | 6.068 | 2,320,724 | -0.12(-2.02%) |
May 29, 2012 | 6.223 | 6.254 | 6.144 | 6.193 | 1,418,907 | +0.01(+0.20%) |
May 25, 2012 | 6.171 | 6.199 | 6.129 | 6.180 | 1,923,883 | +0.01(+0.20%) |
May 24, 2012 | 6.132 | 6.168 | 6.071 | 6.168 | 2,270,698 | +0.05(+0.90%) |
May 23, 2012 | 6.062 | 6.124 | 6.031 | 6.113 | 2,462,162 | +0.02(+0.30%) |
May 22, 2012 | 6.071 | 6.174 | 6.065 | 6.095 | 2,350,841 | +0.04(+0.60%) |
May 21, 2012 | 5.937 | 6.089 | 5.934 | 6.059 | 3,552,307 | +0.14(+2.42%) |
May 18, 2012 | 5.946 | 6.013 | 5.909 | 5.915 | 4,632,292 | -0.02(-0.41%) |
May 17, 2012 | 6.101 | 6.112 | 5.940 | 5.940 | 6,341,219 | -0.14(-2.30%) |
May 16, 2012 | 6.177 | 6.217 | 6.080 | 6.080 | 3,864,747 | -0.07(-1.19%) |
May 15, 2012 | 6.184 | 6.223 | 6.147 | 6.153 | 2,969,676 | -0.04(-0.64%) |
May 14, 2012 | 6.263 | 6.299 | 6.187 | 6.193 | 3,200,840 | -0.11(-1.79%) |
May 11, 2012 | 6.244 | 6.339 | 6.235 | 6.305 | 4,471,704 | +0.05(+0.73%) |
May 10, 2012 | 6.223 | 6.311 | 6.217 | 6.260 | 3,605,399 | +0.09(+1.38%) |
May 09, 2012 | 6.159 | 6.223 | 6.159 | 6.174 | 3,220,173 | -0.05(-0.83%) |
May 08, 2012 | 6.214 | 6.299 | 6.171 | 6.226 | 3,671,415 | -0.00(-0.05%) |
May 07, 2012 | 6.226 | 6.260 | 6.196 | 6.229 | 2,749,720 | +0.01(+0.10%) |
May 04, 2012 | 6.199 | 6.292 | 6.199 | 6.223 | 2,307,930 | -0.06(-0.97%) |
May 03, 2012 | 6.348 | 6.378 | 6.275 | 6.284 | 2,864,068 | -0.06(-1.01%) |
May 02, 2012 | 6.314 | 6.360 | 6.278 | 6.348 | 2,598,078 | -0.00(-0.05%) |
May 01, 2012 | 6.357 | 6.424 | 6.336 | 6.351 | 5,843,761 | -0.01(-0.10%) |
Apr 30, 2012 | 6.351 | 6.380 | 6.305 | 6.357 | 12,161,045 | +0.00(+0.05%) |
Apr 27, 2012 | 6.330 | 6.357 | 6.290 | 6.354 | 4,190,827 | +0.05(+0.72%) |
Apr 26, 2012 | 6.184 | 6.348 | 6.184 | 6.308 | 4,724,578 | +0.13(+2.12%) |
Apr 25, 2012 | 6.241 | 6.409 | 6.153 | 6.177 | 9,370,278 | -0.02(-0.25%) |
Apr 24, 2012 | 6.199 | 6.220 | 6.159 | 6.193 | 7,161,311 | +0.01(+0.15%) |
Apr 23, 2012 | 6.177 | 6.214 | 6.155 | 6.184 | 1,900,804 | -0.05(-0.73%) |
Apr 20, 2012 | 6.205 | 6.235 | 6.177 | 6.229 | 4,667,800 | +0.06(+0.94%) |
Apr 19, 2012 | 6.211 | 6.217 | 6.141 | 6.171 | 3,550,262 | -0.02(-0.30%) |
Apr 18, 2012 | 6.177 | 6.202 | 6.132 | 6.190 | 5,557,696 | -0.02(-0.25%) |
Apr 17, 2012 | 6.177 | 6.257 | 6.168 | 6.205 | 23,564,020 | -0.17(-2.68%) |
Apr 16, 2012 | 6.321 | 6.400 | 6.311 | 6.375 | 1,976,207 | +0.09(+1.45%) |
Apr 13, 2012 | 6.321 | 6.342 | 6.269 | 6.284 | 1,113,069 | -0.03(-0.53%) |
Apr 12, 2012 | 6.287 | 6.357 | 6.254 | 6.318 | 2,144,536 | +0.05(+0.73%) |
Apr 11, 2012 | 6.272 | 6.287 | 6.202 | 6.272 | 1,674,328 | +0.05(+0.73%) |
Apr 10, 2012 | 6.293 | 6.311 | 6.193 | 6.226 | 3,140,625 | -0.05(-0.78%) |
Apr 09, 2012 | 6.247 | 6.311 | 6.217 | 6.275 | 1,914,714 | -0.02(-0.34%) |
Apr 05, 2012 | 6.296 | 6.336 | 6.269 | 6.296 | 1,323,226 | -0.03(-0.43%) |
Apr 04, 2012 | 6.257 | 6.372 | 6.241 | 6.324 | 2,152,395 | -0.01(-0.14%) |
Apr 03, 2012 | 6.398 | 6.415 | 6.305 | 6.333 | 2,996,649 | -0.06(-0.95%) |