Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.493 | 8.512 | 8.436 | 8.446 | 263,610 | -0.06(-0.67%) |
Mar 27, 2013 | 8.474 | 8.553 | 8.436 | 8.502 | 466,494 | +0.00(+0.04%) |
Mar 26, 2013 | 8.518 | 8.694 | 8.436 | 8.499 | 391,486 | +0.00(+0.00%) |
Mar 25, 2013 | 8.631 | 8.720 | 8.461 | 8.499 | 530,348 | -0.09(-1.03%) |
Mar 22, 2013 | 8.751 | 8.789 | 8.587 | 8.587 | 374,927 | -0.11(-1.30%) |
Mar 21, 2013 | 8.820 | 8.908 | 8.669 | 8.701 | 508,437 | -0.15(-1.71%) |
Mar 20, 2013 | 8.915 | 8.934 | 8.820 | 8.852 | 485,737 | +0.00(+0.00%) |
Mar 19, 2013 | 9.034 | 9.116 | 8.732 | 8.852 | 550,599 | -0.16(-1.82%) |
Mar 18, 2013 | 9.003 | 9.135 | 8.908 | 9.015 | 452,916 | +0.01(+0.07%) |
Mar 15, 2013 | 9.053 | 9.123 | 8.965 | 9.009 | 668,428 | -0.04(-0.42%) |
Mar 14, 2013 | 8.845 | 9.047 | 8.820 | 9.047 | 299,527 | +0.21(+2.35%) |
Mar 13, 2013 | 8.669 | 8.905 | 8.663 | 8.839 | 362,571 | +0.18(+2.03%) |
Mar 12, 2013 | 8.518 | 8.764 | 8.518 | 8.663 | 450,326 | +0.14(+1.70%) |
Mar 11, 2013 | 8.216 | 8.524 | 8.197 | 8.518 | 510,390 | +0.33(+4.08%) |
Mar 08, 2013 | 7.970 | 8.210 | 7.706 | 8.184 | 1,168,597 | +0.21(+2.69%) |
Mar 07, 2013 | 8.568 | 8.679 | 7.945 | 7.970 | 1,660,935 | -0.57(-6.64%) |
Mar 06, 2013 | 8.367 | 8.543 | 8.348 | 8.537 | 379,910 | +0.17(+2.03%) |
Mar 05, 2013 | 8.247 | 8.373 | 8.224 | 8.367 | 228,523 | +0.16(+1.92%) |
Mar 04, 2013 | 8.115 | 8.247 | 8.071 | 8.210 | 361,191 | +0.06(+0.69%) |
Mar 01, 2013 | 7.945 | 8.159 | 7.939 | 8.153 | 303,833 | +0.19(+2.37%) |
Feb 28, 2013 | 7.983 | 8.115 | 7.876 | 7.964 | 382,651 | +0.00(+0.00%) |
Feb 27, 2013 | 8.077 | 8.178 | 7.939 | 7.964 | 271,732 | -0.12(-1.48%) |
Feb 26, 2013 | 8.121 | 8.273 | 8.059 | 8.084 | 217,385 | +0.02(+0.23%) |
Feb 25, 2013 | 8.191 | 8.329 | 8.046 | 8.065 | 400,079 | -0.14(-1.69%) |
Feb 22, 2013 | 8.229 | 8.276 | 8.155 | 8.203 | 251,770 | +0.05(+0.62%) |
Feb 21, 2013 | 8.367 | 8.417 | 8.131 | 8.153 | 441,164 | -0.23(-2.78%) |
Feb 20, 2013 | 8.323 | 8.461 | 8.231 | 8.386 | 665,238 | +0.06(+0.76%) |
Feb 19, 2013 | 8.178 | 8.342 | 8.134 | 8.323 | 453,496 | +0.15(+1.85%) |
Feb 15, 2013 | 8.304 | 8.304 | 8.147 | 8.172 | 261,679 | -0.08(-0.99%) |
Feb 14, 2013 | 8.241 | 8.310 | 8.210 | 8.254 | 130,347 | +0.00(+0.00%) |
Feb 13, 2013 | 8.210 | 8.329 | 8.159 | 8.254 | 284,008 | +0.04(+0.46%) |
Feb 12, 2013 | 8.178 | 8.310 | 8.153 | 8.216 | 349,092 | +0.03(+0.38%) |
Feb 11, 2013 | 8.273 | 8.310 | 8.153 | 8.184 | 226,313 | -0.06(-0.76%) |
Feb 08, 2013 | 8.128 | 8.291 | 8.084 | 8.247 | 244,394 | +0.09(+1.16%) |
Feb 07, 2013 | 8.254 | 8.254 | 8.071 | 8.153 | 639,762 | -0.07(-0.84%) |
Feb 06, 2013 | 8.317 | 8.323 | 8.159 | 8.222 | 426,600 | +0.04(+0.54%) |
Feb 04, 2013 | 8.029 | 8.253 | 7.991 | 8.178 | 851,125 | +0.14(+1.78%) |
Feb 01, 2013 | 8.172 | 8.209 | 8.016 | 8.035 | 640,538 | -0.08(-1.00%) |
Jan 31, 2013 | 8.166 | 8.390 | 8.103 | 8.116 | 714,163 | -0.01(-0.15%) |
Jan 30, 2013 | 8.054 | 8.296 | 8.035 | 8.128 | 699,643 | +0.09(+1.08%) |
Jan 29, 2013 | 7.967 | 8.047 | 7.935 | 8.041 | 548,263 | +0.11(+1.41%) |
Jan 28, 2013 | 7.606 | 8.004 | 7.599 | 7.929 | 464,450 | +0.29(+3.75%) |
Jan 25, 2013 | 7.786 | 7.792 | 7.600 | 7.643 | 251,670 | -0.07(-0.97%) |
Jan 24, 2013 | 7.686 | 7.780 | 7.668 | 7.718 | 316,095 | +0.04(+0.49%) |
Jan 23, 2013 | 7.500 | 7.680 | 7.388 | 7.680 | 648,768 | +0.26(+3.44%) |
Jan 22, 2013 | 7.438 | 7.593 | 7.257 | 7.425 | 1,066,220 | +0.25(+3.47%) |
Jan 18, 2013 | 6.884 | 7.220 | 6.852 | 7.176 | 539,413 | +0.27(+3.97%) |
Jan 17, 2013 | 6.946 | 6.971 | 6.896 | 6.902 | 320,298 | -0.03(-0.45%) |
Jan 16, 2013 | 6.971 | 7.033 | 6.915 | 6.933 | 232,139 | -0.07(-1.07%) |
Jan 15, 2013 | 7.114 | 7.114 | 6.983 | 7.008 | 227,649 | -0.12(-1.75%) |
Jan 14, 2013 | 7.033 | 7.251 | 7.021 | 7.133 | 200,030 | +0.07(+0.97%) |
Jan 11, 2013 | 7.108 | 7.145 | 7.008 | 7.064 | 112,296 | -0.03(-0.44%) |
Jan 10, 2013 | 7.170 | 7.170 | 7.021 | 7.095 | 107,034 | -0.04(-0.52%) |
Jan 09, 2013 | 7.238 | 7.238 | 7.101 | 7.133 | 110,437 | -0.07(-1.04%) |
Jan 08, 2013 | 7.319 | 7.425 | 7.195 | 7.207 | 238,806 | -0.14(-1.95%) |
Jan 07, 2013 | 7.089 | 7.381 | 7.064 | 7.350 | 348,049 | +0.26(+3.60%) |
Jan 04, 2013 | 7.101 | 7.220 | 7.040 | 7.095 | 132,546 | +0.03(+0.44%) |
Jan 03, 2013 | 7.070 | 7.095 | 7.008 | 7.064 | 458,611 | -0.02(-0.35%) |
Jan 02, 2013 | 7.027 | 7.120 | 6.983 | 7.089 | 315,426 | +0.18(+2.61%) |
Dec 31, 2012 | 6.740 | 6.915 | 6.740 | 6.908 | 212,847 | +0.16(+2.30%) |
Dec 28, 2012 | 6.709 | 6.834 | 6.702 | 6.753 | 160,246 | +0.01(+0.09%) |
Dec 27, 2012 | 6.778 | 6.884 | 6.653 | 6.747 | 145,127 | -0.04(-0.55%) |
Dec 26, 2012 | 7.108 | 7.114 | 6.772 | 6.784 | 245,741 | -0.30(-4.22%) |
Dec 24, 2012 | 7.151 | 7.151 | 6.933 | 7.083 | 140,914 | +0.02(+0.35%) |
Dec 21, 2012 | 7.108 | 7.294 | 6.896 | 7.058 | 895,411 | -0.11(-1.56%) |
Dec 20, 2012 | 7.039 | 7.201 | 7.039 | 7.170 | 224,457 | +0.10(+1.41%) |
Dec 19, 2012 | 7.157 | 7.182 | 7.058 | 7.070 | 187,459 | -0.06(-0.87%) |
Dec 18, 2012 | 7.033 | 7.151 | 7.033 | 7.133 | 345,032 | +0.09(+1.33%) |
Dec 17, 2012 | 7.064 | 7.120 | 6.983 | 7.039 | 357,347 | +0.01(+0.18%) |
Dec 14, 2012 | 6.908 | 7.083 | 6.908 | 7.027 | 324,054 | +0.11(+1.53%) |
Dec 13, 2012 | 7.058 | 7.132 | 6.908 | 6.921 | 305,675 | -0.15(-2.11%) |
Dec 12, 2012 | 7.114 | 7.251 | 7.070 | 7.070 | 442,785 | +0.06(+0.89%) |
Dec 11, 2012 | 7.065 | 7.117 | 6.951 | 7.008 | 412,571 | +0.01(+0.16%) |
Dec 10, 2012 | 7.117 | 7.140 | 6.951 | 6.997 | 429,706 | -0.09(-1.21%) |
Dec 07, 2012 | 7.060 | 7.111 | 6.991 | 7.082 | 275,898 | +0.06(+0.90%) |
Dec 06, 2012 | 7.002 | 7.111 | 6.922 | 7.019 | 254,865 | +0.02(+0.33%) |
Dec 05, 2012 | 6.934 | 7.008 | 6.831 | 6.997 | 407,886 | +0.11(+1.58%) |
Dec 04, 2012 | 6.928 | 6.997 | 6.748 | 6.888 | 686,140 | +0.29(+4.42%) |
Nov 30, 2012 | 6.625 | 6.648 | 6.534 | 6.596 | 412,642 | -0.02(-0.26%) |
Nov 29, 2012 | 6.436 | 6.631 | 6.414 | 6.614 | 253,099 | +0.25(+3.86%) |
Nov 28, 2012 | 6.351 | 6.401 | 6.294 | 6.368 | 198,605 | +0.00(+0.00%) |
Nov 27, 2012 | 6.322 | 6.431 | 6.276 | 6.368 | 137,493 | +0.06(+0.91%) |
Nov 26, 2012 | 6.368 | 6.402 | 6.259 | 6.311 | 467,338 | -0.03(-0.54%) |
Nov 23, 2012 | 6.294 | 6.345 | 6.226 | 6.345 | 94,002 | +0.09(+1.37%) |
Nov 21, 2012 | 6.191 | 6.282 | 6.180 | 6.259 | 113,124 | +0.04(+0.64%) |
Nov 20, 2012 | 6.254 | 6.288 | 6.128 | 6.219 | 169,757 | +0.03(+0.55%) |
Nov 19, 2012 | 5.991 | 6.225 | 5.951 | 6.185 | 295,706 | +0.22(+3.64%) |
Nov 16, 2012 | 5.836 | 6.008 | 5.791 | 5.968 | 247,031 | +0.11(+1.85%) |
Nov 15, 2012 | 5.762 | 5.973 | 5.733 | 5.859 | 235,299 | +0.11(+1.99%) |
Nov 14, 2012 | 5.842 | 6.002 | 5.719 | 5.745 | 278,954 | -0.06(-1.08%) |
Nov 13, 2012 | 5.916 | 5.985 | 5.802 | 5.808 | 172,060 | -0.12(-2.03%) |
Nov 12, 2012 | 6.031 | 6.036 | 5.905 | 5.928 | 217,824 | -0.10(-1.71%) |
Nov 09, 2012 | 6.031 | 6.093 | 6.008 | 6.031 | 132,029 | +0.02(+0.38%) |
Nov 08, 2012 | 6.128 | 6.133 | 6.002 | 6.008 | 189,604 | -0.11(-1.78%) |
Nov 07, 2012 | 6.151 | 6.156 | 5.973 | 6.116 | 281,662 | -0.05(-0.83%) |
Nov 06, 2012 | 6.286 | 6.292 | 6.145 | 6.168 | 205,483 | -0.07(-1.08%) |
Nov 05, 2012 | 6.331 | 6.331 | 6.134 | 6.235 | 256,031 | -0.01(-0.18%) |
Nov 02, 2012 | 6.207 | 6.326 | 6.151 | 6.247 | 326,409 | +0.06(+1.00%) |
Nov 01, 2012 | 6.179 | 6.320 | 6.016 | 6.185 | 333,069 | +0.04(+0.64%) |
Oct 31, 2012 | 6.083 | 6.275 | 5.999 | 6.145 | 644,402 | +0.08(+1.40%) |
Oct 26, 2012 | 5.948 | 6.061 | 6.061 | 6.061 | 934,225 | +0.10(+1.61%) |
Oct 25, 2012 | 6.066 | 6.100 | 5.931 | 5.965 | 457,410 | -0.03(-0.47%) |
Oct 24, 2012 | 6.140 | 6.202 | 5.931 | 5.993 | 503,912 | -0.10(-1.67%) |
Oct 23, 2012 | 6.286 | 6.348 | 6.083 | 6.094 | 824,866 | +0.39(+6.92%) |
Oct 19, 2012 | 5.745 | 5.745 | 5.660 | 5.700 | 386,624 | -0.08(-1.37%) |
Oct 18, 2012 | 5.993 | 5.993 | 5.660 | 5.779 | 376,288 | -0.20(-3.39%) |
Oct 17, 2012 | 5.920 | 5.986 | 5.813 | 5.982 | 315,765 | +0.11(+1.82%) |
Oct 16, 2012 | 5.790 | 5.886 | 5.762 | 5.875 | 290,911 | +0.12(+2.16%) |
Oct 15, 2012 | 5.677 | 5.818 | 5.638 | 5.751 | 221,881 | +0.03(+0.49%) |
Oct 12, 2012 | 5.643 | 5.767 | 5.624 | 5.722 | 198,759 | +0.11(+2.01%) |
Oct 11, 2012 | 5.689 | 5.751 | 5.536 | 5.610 | 455,863 | -0.02(-0.40%) |
Oct 10, 2012 | 5.818 | 5.835 | 5.632 | 5.632 | 220,478 | -0.19(-3.29%) |
Oct 09, 2012 | 5.959 | 5.965 | 5.807 | 5.824 | 361,710 | -0.11(-1.81%) |
Oct 08, 2012 | 5.880 | 5.931 | 5.796 | 5.931 | 169,466 | +0.07(+1.15%) |
Oct 05, 2012 | 5.886 | 5.914 | 5.801 | 5.863 | 253,551 | -0.01(-0.19%) |
Oct 04, 2012 | 5.807 | 5.886 | 5.745 | 5.875 | 196,135 | +0.11(+1.86%) |
Oct 03, 2012 | 5.784 | 5.807 | 5.694 | 5.767 | 185,248 | -0.03(-0.49%) |
Oct 02, 2012 | 5.694 | 5.908 | 5.677 | 5.796 | 261,725 | +0.11(+1.98%) |
Oct 01, 2012 | 5.700 | 5.767 | 5.655 | 5.683 | 275,650 | +0.02(+0.40%) |
Sep 28, 2012 | 5.627 | 5.728 | 5.587 | 5.660 | 205,224 | +0.01(+0.20%) |
Sep 27, 2012 | 5.519 | 5.677 | 5.508 | 5.649 | 206,317 | +0.15(+2.66%) |
Sep 26, 2012 | 5.553 | 5.615 | 5.474 | 5.503 | 189,809 | -0.02(-0.31%) |
Sep 25, 2012 | 5.593 | 5.705 | 5.514 | 5.519 | 329,779 | -0.07(-1.31%) |
Sep 24, 2012 | 5.525 | 5.627 | 5.429 | 5.593 | 352,304 | +0.05(+0.92%) |
Sep 21, 2012 | 5.615 | 5.615 | 5.525 | 5.542 | 397,204 | -0.01(-0.10%) |
Sep 20, 2012 | 5.469 | 5.627 | 5.446 | 5.548 | 304,663 | +0.07(+1.34%) |
Sep 19, 2012 | 5.570 | 5.601 | 5.457 | 5.474 | 303,975 | -0.10(-1.82%) |
Sep 18, 2012 | 5.615 | 5.727 | 5.559 | 5.576 | 333,593 | -0.07(-1.20%) |
Sep 17, 2012 | 5.959 | 6.009 | 5.570 | 5.643 | 456,603 | -0.35(-5.83%) |
Sep 14, 2012 | 6.016 | 6.106 | 5.982 | 5.993 | 184,739 | -0.01(-0.09%) |
Sep 13, 2012 | 6.061 | 6.157 | 5.982 | 5.999 | 296,513 | -0.08(-1.39%) |
Sep 12, 2012 | 6.106 | 6.145 | 6.032 | 6.083 | 114,710 | -0.03(-0.46%) |
Sep 11, 2012 | 6.004 | 6.140 | 6.004 | 6.111 | 165,317 | +0.10(+1.69%) |
Sep 10, 2012 | 5.982 | 6.055 | 5.925 | 6.010 | 270,905 | +0.06(+1.04%) |
Sep 07, 2012 | 5.897 | 5.954 | 5.849 | 5.948 | 157,049 | +0.05(+0.86%) |
Sep 06, 2012 | 5.807 | 5.914 | 5.790 | 5.897 | 235,170 | +0.11(+1.85%) |
Sep 05, 2012 | 5.751 | 5.807 | 5.734 | 5.790 | 249,617 | +0.03(+0.59%) |
Sep 04, 2012 | 5.813 | 5.813 | 5.587 | 5.756 | 410,656 | -0.04(-0.68%) |
Aug 31, 2012 | 5.773 | 5.824 | 5.739 | 5.796 | 214,407 | +0.05(+0.78%) |
Aug 30, 2012 | 5.790 | 5.813 | 5.751 | 5.751 | 195,174 | -0.05(-0.87%) |
Aug 29, 2012 | 5.615 | 5.835 | 5.604 | 5.801 | 448,497 | +0.23(+4.04%) |
Aug 27, 2012 | 5.531 | 5.596 | 5.525 | 5.576 | 350,878 | +0.05(+0.92%) |
Aug 24, 2012 | 5.446 | 5.536 | 5.418 | 5.525 | 299,876 | +0.09(+1.66%) |
Aug 23, 2012 | 5.525 | 5.553 | 5.424 | 5.435 | 180,876 | -0.09(-1.63%) |
Aug 22, 2012 | 5.480 | 5.573 | 5.474 | 5.525 | 231,367 | +0.05(+0.87%) |
Aug 21, 2012 | 5.621 | 5.638 | 5.469 | 5.477 | 358,897 | -0.14(-2.46%) |
Aug 20, 2012 | 5.587 | 5.621 | 5.531 | 5.615 | 328,222 | +0.02(+0.40%) |
Aug 17, 2012 | 5.491 | 5.598 | 5.491 | 5.593 | 720,932 | +0.09(+1.64%) |
Aug 16, 2012 | 5.474 | 5.519 | 5.452 | 5.503 | 500,246 | +0.01(+0.10%) |
Aug 15, 2012 | 5.441 | 5.531 | 5.435 | 5.497 | 404,540 | +0.06(+1.14%) |
Aug 14, 2012 | 5.429 | 5.483 | 5.401 | 5.435 | 552,140 | +0.02(+0.31%) |
Aug 13, 2012 | 5.452 | 5.491 | 5.412 | 5.418 | 293,077 | -0.02(-0.41%) |
Aug 10, 2012 | 5.463 | 5.503 | 5.418 | 5.441 | 283,350 | -0.04(-0.72%) |
Aug 09, 2012 | 5.401 | 5.514 | 5.395 | 5.480 | 440,207 | +0.07(+1.25%) |
Aug 08, 2012 | 5.385 | 5.451 | 5.362 | 5.412 | 421,036 | +0.02(+0.41%) |
Aug 07, 2012 | 5.351 | 5.435 | 5.351 | 5.390 | 708,563 | +0.04(+0.73%) |
Aug 06, 2012 | 5.335 | 5.412 | 5.329 | 5.351 | 373,099 | +0.01(+0.10%) |
Aug 03, 2012 | 5.301 | 5.401 | 5.296 | 5.346 | 310,623 | +0.07(+1.37%) |
Aug 02, 2012 | 5.262 | 5.329 | 5.235 | 5.274 | 227,499 | -0.06(-1.04%) |
Aug 01, 2012 | 5.401 | 5.470 | 5.329 | 5.329 | 367,320 | -0.07(-1.23%) |
Jul 31, 2012 | 5.435 | 5.507 | 5.373 | 5.396 | 856,552 | -0.04(-0.72%) |
Jul 30, 2012 | 5.385 | 5.483 | 5.368 | 5.435 | 380,310 | +0.05(+0.93%) |
Jul 27, 2012 | 5.224 | 5.390 | 5.218 | 5.385 | 501,557 | +0.19(+3.63%) |
Jul 26, 2012 | 5.257 | 5.285 | 5.146 | 5.196 | 392,438 | +0.00(+0.00%) |
Jul 25, 2012 | 5.224 | 5.257 | 5.107 | 5.196 | 712,294 | -0.04(-0.74%) |
Jul 24, 2012 | 5.368 | 5.368 | 5.079 | 5.235 | 1,008,627 | -0.12(-2.18%) |
Jul 23, 2012 | 5.662 | 5.662 | 5.274 | 5.351 | 2,789,051 | -0.90(-14.39%) |
Jul 20, 2012 | 6.289 | 6.345 | 6.217 | 6.251 | 268,444 | -0.08(-1.31%) |
Jul 19, 2012 | 6.262 | 6.406 | 6.245 | 6.334 | 274,971 | +0.08(+1.24%) |
Jul 18, 2012 | 6.445 | 6.506 | 6.245 | 6.256 | 464,116 | -0.16(-2.42%) |
Jul 17, 2012 | 6.317 | 6.517 | 6.290 | 6.412 | 235,031 | +0.08(+1.32%) |
Jul 16, 2012 | 6.406 | 6.433 | 6.306 | 6.328 | 364,641 | -0.06(-0.87%) |
Jul 13, 2012 | 6.467 | 6.510 | 6.328 | 6.384 | 742,522 | -0.06(-0.95%) |
Jul 12, 2012 | 6.639 | 6.677 | 6.400 | 6.445 | 472,076 | -0.21(-3.17%) |
Jul 11, 2012 | 6.650 | 6.689 | 6.570 | 6.656 | 296,107 | +0.03(+0.42%) |
Jul 10, 2012 | 6.717 | 6.767 | 6.561 | 6.628 | 407,723 | -0.06(-0.91%) |
Jul 09, 2012 | 6.767 | 6.800 | 6.656 | 6.689 | 351,745 | -0.07(-0.99%) |
Jul 06, 2012 | 6.756 | 6.850 | 6.756 | 6.756 | 240,111 | -0.03(-0.49%) |
Jul 05, 2012 | 6.756 | 6.928 | 6.756 | 6.789 | 213,725 | +0.01(+0.16%) |
Jul 03, 2012 | 6.844 | 6.861 | 6.761 | 6.778 | 120,740 | -0.08(-1.13%) |
Jul 02, 2012 | 6.795 | 6.933 | 6.767 | 6.856 | 449,758 | +0.11(+1.56%) |
Jun 29, 2012 | 6.706 | 6.917 | 6.634 | 6.750 | 439,697 | +0.14(+2.18%) |
Jun 28, 2012 | 6.595 | 6.709 | 6.506 | 6.606 | 265,812 | -0.04(-0.67%) |
Jun 27, 2012 | 6.606 | 6.661 | 6.523 | 6.650 | 253,690 | +0.08(+1.27%) |
Jun 26, 2012 | 6.634 | 6.661 | 6.550 | 6.567 | 210,560 | -0.08(-1.17%) |
Jun 25, 2012 | 6.650 | 6.661 | 6.500 | 6.645 | 316,195 | -0.03(-0.50%) |
Jun 22, 2012 | 6.545 | 6.717 | 6.545 | 6.678 | 384,947 | +0.17(+2.64%) |
Jun 21, 2012 | 6.656 | 6.661 | 6.495 | 6.506 | 179,321 | -0.14(-2.17%) |
Jun 20, 2012 | 6.634 | 6.711 | 6.595 | 6.650 | 277,855 | +0.01(+0.17%) |
Jun 19, 2012 | 6.600 | 6.684 | 6.584 | 6.639 | 708,855 | +0.09(+1.36%) |
Jun 18, 2012 | 6.539 | 6.578 | 6.456 | 6.550 | 399,586 | +0.01(+0.17%) |
Jun 15, 2012 | 6.461 | 6.639 | 6.434 | 6.539 | 522,973 | +0.06(+0.94%) |
Jun 14, 2012 | 6.511 | 6.539 | 6.423 | 6.478 | 275,659 | -0.01(-0.09%) |
Jun 13, 2012 | 6.589 | 6.615 | 6.439 | 6.484 | 308,038 | -0.16(-2.34%) |
Jun 12, 2012 | 6.561 | 6.661 | 6.478 | 6.639 | 361,206 | +0.12(+1.87%) |
Jun 11, 2012 | 6.717 | 6.717 | 6.473 | 6.517 | 225,071 | -0.14(-2.17%) |
Jun 08, 2012 | 6.650 | 6.717 | 6.545 | 6.661 | 234,036 | +0.01(+0.17%) |
Jun 07, 2012 | 6.745 | 6.745 | 6.600 | 6.650 | 224,705 | -0.03(-0.42%) |
Jun 06, 2012 | 6.539 | 6.739 | 6.511 | 6.678 | 377,767 | +0.16(+2.38%) |
Jun 05, 2012 | 6.400 | 6.523 | 6.362 | 6.523 | 225,011 | +0.08(+1.21%) |
Jun 04, 2012 | 6.251 | 6.467 | 6.217 | 6.445 | 310,034 | +0.24(+3.94%) |
Jun 01, 2012 | 6.245 | 6.300 | 6.084 | 6.201 | 384,119 | -0.13(-2.10%) |
May 31, 2012 | 6.256 | 6.367 | 6.201 | 6.334 | 199,009 | +0.09(+1.51%) |
May 30, 2012 | 6.317 | 6.350 | 6.189 | 6.239 | 143,676 | -0.13(-2.01%) |
May 29, 2012 | 6.611 | 6.650 | 6.328 | 6.367 | 270,577 | -0.23(-3.45%) |
May 25, 2012 | 6.517 | 6.606 | 6.461 | 6.595 | 182,358 | +0.09(+1.45%) |
May 24, 2012 | 6.395 | 6.500 | 6.395 | 6.500 | 201,212 | +0.08(+1.21%) |
May 23, 2012 | 6.339 | 6.434 | 6.273 | 6.423 | 252,842 | +0.06(+0.87%) |
May 22, 2012 | 6.395 | 6.489 | 6.312 | 6.367 | 380,035 | -0.04(-0.61%) |
May 21, 2012 | 6.406 | 6.517 | 6.323 | 6.406 | 366,243 | -0.01(-0.09%) |
May 18, 2012 | 6.262 | 6.492 | 6.228 | 6.412 | 491,040 | +0.19(+3.03%) |
May 17, 2012 | 6.362 | 6.399 | 6.212 | 6.223 | 260,507 | -0.12(-1.84%) |
May 16, 2012 | 6.323 | 6.423 | 6.295 | 6.339 | 263,668 | +0.03(+0.44%) |
May 15, 2012 | 6.339 | 6.389 | 6.239 | 6.312 | 425,532 | -0.02(-0.26%) |
May 14, 2012 | 6.395 | 6.439 | 6.259 | 6.328 | 452,035 | -0.09(-1.47%) |
May 11, 2012 | 6.239 | 6.467 | 6.239 | 6.423 | 544,177 | +0.14(+2.21%) |
May 10, 2012 | 6.273 | 6.395 | 6.173 | 6.284 | 550,394 | +0.03(+0.44%) |
May 09, 2012 | 6.081 | 6.393 | 6.075 | 6.256 | 783,377 | +0.17(+2.79%) |
May 08, 2012 | 6.059 | 6.190 | 5.993 | 6.086 | 1,323,356 | +0.02(+0.36%) |
May 07, 2012 | 7.396 | 7.423 | 5.982 | 6.064 | 4,346,677 | -1.47(-19.55%) |
May 04, 2012 | 7.122 | 7.686 | 7.122 | 7.538 | 1,572,273 | +0.39(+5.44%) |
May 03, 2012 | 7.171 | 7.231 | 7.127 | 7.149 | 371,660 | -0.02(-0.31%) |
May 02, 2012 | 7.144 | 7.171 | 7.073 | 7.171 | 327,950 | +0.01(+0.08%) |
May 01, 2012 | 7.401 | 7.423 | 7.144 | 7.165 | 741,927 | -0.21(-2.90%) |
Apr 30, 2012 | 7.368 | 7.417 | 7.226 | 7.379 | 668,439 | +0.01(+0.07%) |
Apr 27, 2012 | 7.330 | 7.434 | 7.330 | 7.374 | 457,245 | +0.05(+0.75%) |
Apr 26, 2012 | 7.111 | 7.324 | 7.105 | 7.319 | 297,091 | +0.20(+2.85%) |
Apr 25, 2012 | 7.165 | 7.215 | 7.056 | 7.116 | 380,613 | +0.03(+0.39%) |
Apr 24, 2012 | 7.039 | 7.138 | 7.018 | 7.089 | 266,831 | +0.03(+0.47%) |
Apr 23, 2012 | 7.072 | 7.122 | 6.957 | 7.056 | 264,447 | -0.13(-1.75%) |
Apr 20, 2012 | 7.242 | 7.242 | 7.133 | 7.182 | 490,223 | +0.10(+1.47%) |
Apr 19, 2012 | 7.259 | 7.259 | 7.007 | 7.078 | 505,962 | -0.22(-3.08%) |
Apr 18, 2012 | 7.330 | 7.330 | 7.204 | 7.302 | 562,952 | -0.03(-0.45%) |
Apr 17, 2012 | 7.259 | 7.352 | 7.220 | 7.335 | 289,720 | +0.10(+1.36%) |
Apr 16, 2012 | 7.182 | 7.248 | 7.085 | 7.237 | 349,853 | +0.11(+1.54%) |
Apr 13, 2012 | 7.176 | 7.187 | 7.067 | 7.127 | 424,509 | -0.07(-0.91%) |
Apr 12, 2012 | 7.204 | 7.324 | 7.182 | 7.193 | 347,913 | +0.02(+0.23%) |
Apr 11, 2012 | 6.957 | 7.187 | 6.897 | 7.176 | 454,541 | +0.28(+4.13%) |
Apr 10, 2012 | 7.001 | 7.045 | 6.809 | 6.892 | 428,734 | -0.12(-1.72%) |
Apr 09, 2012 | 7.122 | 7.198 | 6.946 | 7.012 | 449,779 | -0.19(-2.66%) |
Apr 05, 2012 | 7.313 | 7.396 | 7.171 | 7.204 | 1,027,272 | -0.13(-1.72%) |
Apr 04, 2012 | 7.270 | 7.576 | 7.237 | 7.330 | 1,009,668 | +0.01(+0.07%) |
Apr 03, 2012 | 7.165 | 7.341 | 7.111 | 7.324 | 783,176 | +0.18(+2.45%) |