Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 6.656 | 6.780 | 6.634 | 6.758 | 3,113,655 | +0.12(+1.86%) |
Mar 27, 2013 | 6.598 | 6.653 | 6.569 | 6.634 | 1,337,199 | +0.02(+0.33%) |
Mar 26, 2013 | 6.555 | 6.613 | 6.540 | 6.613 | 2,058,160 | +0.08(+1.28%) |
Mar 25, 2013 | 6.500 | 6.569 | 6.457 | 6.529 | 1,707,092 | +0.04(+0.55%) |
Mar 22, 2013 | 6.565 | 6.587 | 6.472 | 6.493 | 797,155 | -0.06(-0.88%) |
Mar 21, 2013 | 6.615 | 6.673 | 6.544 | 6.551 | 1,954,659 | -0.12(-1.83%) |
Mar 20, 2013 | 6.680 | 6.702 | 6.572 | 6.673 | 2,398,724 | +0.01(+0.11%) |
Mar 19, 2013 | 6.723 | 6.752 | 6.562 | 6.666 | 2,055,652 | -0.06(-0.86%) |
Mar 18, 2013 | 6.630 | 6.766 | 6.623 | 6.723 | 3,545,724 | +0.03(+0.43%) |
Mar 15, 2013 | 6.630 | 6.702 | 6.579 | 6.695 | 3,529,809 | +0.08(+1.20%) |
Mar 14, 2013 | 6.608 | 6.680 | 6.587 | 6.615 | 2,351,503 | +0.02(+0.33%) |
Mar 13, 2013 | 6.572 | 6.608 | 6.536 | 6.594 | 3,622,968 | +0.04(+0.66%) |
Mar 12, 2013 | 6.565 | 6.644 | 6.540 | 6.551 | 3,099,488 | -0.04(-0.65%) |
Mar 11, 2013 | 6.594 | 6.651 | 6.544 | 6.594 | 2,410,973 | -0.01(-0.22%) |
Mar 08, 2013 | 6.695 | 6.695 | 6.569 | 6.608 | 2,908,969 | -0.04(-0.54%) |
Mar 07, 2013 | 6.551 | 6.659 | 6.544 | 6.644 | 2,320,080 | +0.10(+1.54%) |
Mar 06, 2013 | 6.558 | 6.572 | 6.464 | 6.544 | 2,098,839 | +0.01(+0.22%) |
Mar 05, 2013 | 6.608 | 6.637 | 6.464 | 6.529 | 1,998,307 | -0.05(-0.76%) |
Mar 04, 2013 | 6.579 | 6.687 | 6.529 | 6.579 | 2,822,268 | +0.01(+0.22%) |
Mar 01, 2013 | 6.364 | 6.594 | 6.112 | 6.565 | 5,916,206 | +0.14(+2.13%) |
Feb 28, 2013 | 6.371 | 6.565 | 6.349 | 6.428 | 6,192,460 | +0.07(+1.13%) |
Feb 27, 2013 | 6.270 | 6.443 | 6.265 | 6.357 | 1,553,961 | +0.06(+1.03%) |
Feb 26, 2013 | 6.270 | 6.321 | 6.202 | 6.292 | 1,575,056 | -0.14(-2.13%) |
Feb 22, 2013 | 6.335 | 6.436 | 6.292 | 6.428 | 1,444,568 | +0.14(+2.17%) |
Feb 21, 2013 | 6.457 | 6.457 | 6.227 | 6.292 | 3,185,292 | -0.17(-2.67%) |
Feb 20, 2013 | 6.594 | 6.605 | 6.464 | 6.464 | 2,504,532 | -0.14(-2.18%) |
Feb 19, 2013 | 6.630 | 6.651 | 6.572 | 6.608 | 1,675,407 | +0.01(+0.11%) |
Feb 15, 2013 | 6.594 | 6.615 | 6.529 | 6.601 | 1,680,815 | +0.01(+0.22%) |
Feb 14, 2013 | 6.594 | 6.651 | 6.558 | 6.587 | 1,577,892 | -0.04(-0.54%) |
Feb 13, 2013 | 6.659 | 6.659 | 6.565 | 6.623 | 1,031,754 | -0.01(-0.22%) |
Feb 12, 2013 | 6.579 | 6.659 | 6.572 | 6.637 | 1,400,131 | +0.06(+0.98%) |
Feb 11, 2013 | 6.544 | 6.608 | 6.515 | 6.572 | 2,234,788 | +0.04(+0.66%) |
Feb 08, 2013 | 6.500 | 6.558 | 6.457 | 6.529 | 4,250,639 | +0.04(+0.67%) |
Feb 07, 2013 | 6.551 | 6.558 | 6.450 | 6.486 | 3,163,860 | -0.04(-0.55%) |
Feb 06, 2013 | 6.443 | 6.536 | 6.421 | 6.522 | 2,254,082 | +0.01(+0.22%) |
Feb 04, 2013 | 6.515 | 6.565 | 6.479 | 6.508 | 1,817,650 | -0.04(-0.66%) |
Feb 01, 2013 | 6.608 | 6.608 | 6.529 | 6.551 | 3,071,628 | -0.01(-0.11%) |
Jan 31, 2013 | 6.572 | 6.601 | 6.508 | 6.558 | 3,203,945 | -0.02(-0.33%) |
Jan 30, 2013 | 6.659 | 6.659 | 6.558 | 6.579 | 3,909,341 | -0.07(-1.08%) |
Jan 29, 2013 | 6.759 | 6.774 | 6.630 | 6.651 | 4,978,502 | -0.10(-1.49%) |
Jan 28, 2013 | 6.759 | 6.817 | 6.730 | 6.752 | 3,510,548 | -0.02(-0.32%) |
Jan 25, 2013 | 6.716 | 6.889 | 6.682 | 6.774 | 9,278,247 | +0.09(+1.40%) |
Jan 24, 2013 | 6.673 | 6.738 | 6.659 | 6.680 | 1,831,666 | +0.03(+0.43%) |
Jan 23, 2013 | 6.651 | 6.680 | 6.608 | 6.651 | 1,674,133 | -0.01(-0.11%) |
Jan 22, 2013 | 6.623 | 6.673 | 6.615 | 6.659 | 2,127,843 | +0.04(+0.54%) |
Jan 18, 2013 | 6.579 | 6.630 | 6.572 | 6.623 | 1,816,552 | +0.03(+0.44%) |
Jan 17, 2013 | 6.572 | 6.651 | 6.554 | 6.594 | 2,271,199 | +0.06(+0.88%) |
Jan 16, 2013 | 6.601 | 6.630 | 6.515 | 6.536 | 2,357,420 | -0.09(-1.41%) |
Jan 15, 2013 | 6.594 | 6.644 | 6.536 | 6.630 | 2,015,909 | +0.02(+0.33%) |
Jan 14, 2013 | 6.608 | 6.666 | 6.608 | 6.608 | 2,353,491 | +0.00(+0.00%) |
Jan 11, 2013 | 6.695 | 6.695 | 6.587 | 6.608 | 3,279,114 | -0.08(-1.18%) |
Jan 10, 2013 | 6.766 | 6.774 | 6.673 | 6.687 | 1,774,842 | -0.03(-0.43%) |
Jan 09, 2013 | 6.838 | 6.838 | 6.687 | 6.716 | 4,842,018 | -0.09(-1.27%) |
Jan 08, 2013 | 6.846 | 6.881 | 6.781 | 6.802 | 1,993,949 | -0.05(-0.73%) |
Jan 07, 2013 | 6.759 | 6.881 | 6.759 | 6.853 | 1,829,799 | +0.04(+0.63%) |
Jan 04, 2013 | 6.745 | 6.817 | 6.716 | 6.810 | 2,362,624 | +0.11(+1.61%) |
Jan 03, 2013 | 6.695 | 6.759 | 6.666 | 6.702 | 2,041,106 | +0.04(+0.54%) |
Jan 02, 2013 | 6.630 | 6.680 | 6.472 | 6.666 | 4,278,149 | +0.19(+3.00%) |
Dec 31, 2012 | 6.342 | 6.486 | 6.292 | 6.472 | 1,469,076 | +0.12(+1.81%) |
Dec 28, 2012 | 6.393 | 6.464 | 6.349 | 6.357 | 1,641,304 | -0.06(-1.01%) |
Dec 27, 2012 | 6.529 | 6.572 | 6.367 | 6.421 | 3,008,887 | -0.11(-1.65%) |
Dec 26, 2012 | 6.615 | 6.615 | 6.501 | 6.529 | 1,108,985 | -0.07(-1.08%) |
Dec 24, 2012 | 6.551 | 6.622 | 6.479 | 6.600 | 774,673 | +0.06(+0.87%) |
Dec 21, 2012 | 6.593 | 6.593 | 6.515 | 6.543 | 3,594,481 | -0.01(-0.22%) |
Dec 20, 2012 | 6.444 | 6.579 | 6.415 | 6.558 | 1,995,488 | +0.14(+2.11%) |
Dec 19, 2012 | 6.422 | 6.479 | 6.358 | 6.422 | 2,287,452 | +0.00(+0.00%) |
Dec 18, 2012 | 6.330 | 6.422 | 6.301 | 6.422 | 1,917,033 | +0.11(+1.69%) |
Dec 17, 2012 | 6.315 | 6.330 | 6.273 | 6.315 | 1,282,336 | +0.02(+0.34%) |
Dec 14, 2012 | 6.244 | 6.308 | 6.205 | 6.294 | 1,539,014 | +0.01(+0.11%) |
Dec 13, 2012 | 6.372 | 6.372 | 6.230 | 6.287 | 1,688,463 | -0.09(-1.45%) |
Dec 12, 2012 | 6.379 | 6.401 | 6.337 | 6.379 | 2,326,026 | +0.00(+0.00%) |
Dec 11, 2012 | 6.394 | 6.422 | 6.337 | 6.379 | 2,450,503 | +0.05(+0.79%) |
Dec 10, 2012 | 6.330 | 6.365 | 6.287 | 6.330 | 1,994,053 | +0.03(+0.45%) |
Dec 07, 2012 | 6.287 | 6.344 | 6.237 | 6.301 | 2,541,466 | +0.06(+1.03%) |
Dec 06, 2012 | 6.194 | 6.265 | 6.194 | 6.237 | 3,002,964 | +0.04(+0.57%) |
Dec 05, 2012 | 6.223 | 6.233 | 6.116 | 6.201 | 1,413,000 | -0.01(-0.11%) |
Dec 04, 2012 | 6.201 | 6.251 | 6.166 | 6.208 | 2,501,340 | -0.02(-0.34%) |
Nov 30, 2012 | 6.308 | 6.322 | 6.180 | 6.230 | 3,340,968 | -0.06(-0.91%) |
Nov 29, 2012 | 6.180 | 6.301 | 6.116 | 6.287 | 4,312,995 | +0.16(+2.68%) |
Nov 28, 2012 | 6.123 | 6.151 | 6.016 | 6.123 | 1,931,416 | -0.01(-0.23%) |
Nov 27, 2012 | 6.237 | 6.237 | 6.123 | 6.137 | 1,363,047 | -0.07(-1.15%) |
Nov 26, 2012 | 6.159 | 6.258 | 6.144 | 6.208 | 2,084,687 | +0.06(+1.04%) |
Nov 23, 2012 | 6.137 | 6.201 | 6.109 | 6.144 | 1,035,171 | +0.04(+0.70%) |
Nov 21, 2012 | 6.080 | 6.116 | 6.052 | 6.101 | 2,627,612 | +0.02(+0.35%) |
Nov 20, 2012 | 6.009 | 6.101 | 5.945 | 6.080 | 2,741,902 | +0.06(+0.95%) |
Nov 19, 2012 | 5.909 | 6.055 | 5.859 | 6.023 | 2,966,633 | +0.20(+3.43%) |
Nov 16, 2012 | 5.788 | 5.852 | 5.781 | 5.823 | 4,424,096 | +0.01(+0.12%) |
Nov 15, 2012 | 5.859 | 5.923 | 5.781 | 5.816 | 3,758,104 | -0.06(-1.09%) |
Nov 14, 2012 | 6.016 | 6.052 | 5.852 | 5.881 | 4,989,161 | -0.15(-2.48%) |
Nov 13, 2012 | 5.916 | 6.073 | 5.888 | 6.030 | 2,676,639 | +0.06(+1.08%) |
Nov 12, 2012 | 6.059 | 6.073 | 5.952 | 5.966 | 1,897,072 | -0.09(-1.53%) |
Nov 09, 2012 | 5.852 | 6.084 | 5.852 | 6.059 | 5,564,712 | +0.16(+2.78%) |
Nov 08, 2012 | 5.873 | 5.938 | 5.845 | 5.895 | 5,825,600 | +0.00(+0.00%) |
Nov 07, 2012 | 5.888 | 5.966 | 5.856 | 5.895 | 8,087,223 | -0.16(-2.71%) |
Nov 06, 2012 | 5.995 | 6.073 | 5.980 | 6.059 | 2,319,063 | +0.07(+1.19%) |
Nov 05, 2012 | 6.073 | 6.073 | 5.938 | 5.987 | 3,437,167 | -0.08(-1.29%) |
Nov 02, 2012 | 6.037 | 6.101 | 5.982 | 6.066 | 4,882,852 | +0.08(+1.31%) |
Nov 01, 2012 | 6.023 | 6.059 | 5.959 | 5.987 | 5,120,444 | -0.06(-0.94%) |
Oct 31, 2012 | 6.059 | 6.116 | 5.823 | 6.044 | 4,567,188 | +0.01(+0.12%) |
Oct 26, 2012 | 6.258 | 6.037 | 6.037 | 6.037 | 2,853,437 | -0.20(-3.20%) |
Oct 25, 2012 | 6.351 | 6.387 | 6.162 | 6.237 | 2,001,547 | -0.06(-1.02%) |
Oct 24, 2012 | 6.365 | 6.365 | 6.237 | 6.301 | 2,719,813 | -0.02(-0.34%) |
Oct 23, 2012 | 6.273 | 6.337 | 6.202 | 6.322 | 6,392,633 | +0.00(+0.00%) |
Oct 19, 2012 | 6.280 | 6.372 | 6.260 | 6.322 | 5,884,063 | +0.01(+0.11%) |
Oct 18, 2012 | 6.308 | 6.330 | 6.223 | 6.315 | 3,940,175 | +0.01(+0.11%) |
Oct 17, 2012 | 6.244 | 6.372 | 6.237 | 6.308 | 3,694,460 | +0.06(+0.91%) |
Oct 16, 2012 | 6.365 | 6.379 | 6.144 | 6.251 | 3,339,393 | -0.09(-1.35%) |
Oct 15, 2012 | 6.458 | 6.508 | 6.269 | 6.337 | 3,693,134 | -0.12(-1.88%) |
Oct 12, 2012 | 6.707 | 6.771 | 6.408 | 6.458 | 4,888,556 | -0.38(-5.53%) |
Oct 11, 2012 | 6.886 | 6.886 | 6.786 | 6.836 | 2,041,114 | +0.00(+0.00%) |
Oct 10, 2012 | 6.750 | 6.886 | 6.750 | 6.836 | 2,535,536 | -0.01(-0.10%) |
Oct 09, 2012 | 6.843 | 6.907 | 6.757 | 6.843 | 1,591,792 | -0.01(-0.10%) |
Oct 08, 2012 | 6.836 | 6.943 | 6.829 | 6.850 | 1,289,786 | -0.04(-0.62%) |
Oct 05, 2012 | 6.978 | 7.049 | 6.878 | 6.893 | 2,248,750 | -0.06(-0.92%) |
Oct 04, 2012 | 6.985 | 7.092 | 6.943 | 6.957 | 2,908,489 | +0.02(+0.31%) |
Oct 03, 2012 | 6.864 | 6.964 | 6.836 | 6.935 | 1,898,962 | +0.07(+1.04%) |
Oct 02, 2012 | 6.807 | 6.864 | 6.764 | 6.864 | 2,202,663 | +0.08(+1.16%) |
Oct 01, 2012 | 6.900 | 6.907 | 6.700 | 6.786 | 1,869,782 | -0.08(-1.14%) |
Sep 28, 2012 | 6.900 | 6.928 | 6.836 | 6.864 | 2,516,658 | -0.09(-1.23%) |
Sep 27, 2012 | 6.928 | 6.971 | 6.850 | 6.950 | 2,572,661 | +0.06(+0.93%) |
Sep 26, 2012 | 6.921 | 6.978 | 6.878 | 6.886 | 1,738,992 | -0.03(-0.41%) |
Sep 25, 2012 | 7.085 | 7.164 | 6.886 | 6.914 | 4,625,551 | -0.14(-2.02%) |
Sep 24, 2012 | 7.078 | 7.149 | 7.049 | 7.057 | 1,493,249 | -0.06(-0.90%) |
Sep 21, 2012 | 7.213 | 7.221 | 7.085 | 7.121 | 3,430,120 | +0.01(+0.20%) |
Sep 20, 2012 | 7.192 | 7.192 | 7.049 | 7.107 | 1,673,316 | -0.11(-1.58%) |
Sep 19, 2012 | 7.385 | 7.399 | 7.171 | 7.221 | 3,969,355 | -0.16(-2.13%) |
Sep 18, 2012 | 7.370 | 7.434 | 7.310 | 7.377 | 1,696,238 | +0.00(+0.00%) |
Sep 17, 2012 | 7.399 | 7.491 | 7.349 | 7.377 | 1,110,803 | -0.06(-0.77%) |
Sep 14, 2012 | 7.449 | 7.552 | 7.420 | 7.434 | 2,192,123 | +0.03(+0.38%) |
Sep 13, 2012 | 7.299 | 7.484 | 7.242 | 7.406 | 2,225,980 | +0.11(+1.46%) |
Sep 12, 2012 | 7.256 | 7.342 | 7.221 | 7.299 | 1,799,183 | +0.05(+0.69%) |
Sep 11, 2012 | 7.164 | 7.256 | 7.135 | 7.249 | 2,514,215 | +0.08(+1.09%) |
Sep 10, 2012 | 7.128 | 7.221 | 7.128 | 7.171 | 1,699,775 | +0.03(+0.40%) |
Sep 07, 2012 | 7.078 | 7.164 | 7.042 | 7.142 | 1,504,597 | +0.11(+1.52%) |
Sep 06, 2012 | 6.878 | 7.049 | 6.857 | 7.035 | 1,689,308 | +0.21(+3.13%) |
Sep 05, 2012 | 6.850 | 6.893 | 6.750 | 6.821 | 1,321,129 | +0.01(+0.21%) |
Sep 04, 2012 | 6.814 | 6.814 | 6.683 | 6.807 | 1,857,517 | +0.01(+0.10%) |
Aug 31, 2012 | 6.892 | 6.892 | 6.758 | 6.800 | 2,084,041 | -0.02(-0.31%) |
Aug 30, 2012 | 6.835 | 6.878 | 6.765 | 6.821 | 1,752,197 | -0.08(-1.13%) |
Aug 29, 2012 | 6.864 | 6.906 | 6.814 | 6.899 | 765,472 | +0.06(+0.83%) |
Aug 27, 2012 | 6.850 | 6.871 | 6.786 | 6.842 | 688,144 | +0.04(+0.62%) |
Aug 24, 2012 | 6.779 | 6.857 | 6.758 | 6.800 | 740,203 | -0.01(-0.21%) |
Aug 23, 2012 | 6.892 | 6.906 | 6.800 | 6.814 | 1,028,458 | -0.09(-1.33%) |
Aug 22, 2012 | 6.906 | 6.941 | 6.842 | 6.906 | 1,072,705 | -0.04(-0.51%) |
Aug 21, 2012 | 6.963 | 7.040 | 6.934 | 6.941 | 1,513,977 | +0.04(+0.51%) |
Aug 20, 2012 | 6.934 | 6.956 | 6.842 | 6.906 | 1,558,686 | -0.04(-0.51%) |
Aug 17, 2012 | 6.892 | 6.970 | 6.878 | 6.941 | 1,458,450 | +0.03(+0.41%) |
Aug 16, 2012 | 6.828 | 6.941 | 6.744 | 6.913 | 1,173,894 | +0.10(+1.45%) |
Aug 15, 2012 | 6.729 | 6.828 | 6.729 | 6.814 | 1,328,014 | +0.06(+0.94%) |
Aug 14, 2012 | 6.828 | 6.850 | 6.722 | 6.751 | 1,398,141 | -0.04(-0.62%) |
Aug 13, 2012 | 6.850 | 6.913 | 6.751 | 6.793 | 1,027,243 | -0.05(-0.72%) |
Aug 10, 2012 | 6.857 | 6.920 | 6.828 | 6.842 | 1,479,562 | -0.03(-0.41%) |
Aug 09, 2012 | 6.949 | 6.998 | 6.871 | 6.871 | 2,031,085 | -0.07(-1.02%) |
Aug 08, 2012 | 6.899 | 6.970 | 6.892 | 6.941 | 1,452,572 | -0.01(-0.20%) |
Aug 07, 2012 | 6.977 | 7.012 | 6.881 | 6.956 | 2,156,546 | +0.04(+0.51%) |
Aug 06, 2012 | 6.857 | 6.949 | 6.828 | 6.920 | 1,016,552 | +0.06(+0.93%) |
Aug 03, 2012 | 6.729 | 6.885 | 6.687 | 6.857 | 2,297,813 | +0.23(+3.52%) |
Aug 02, 2012 | 6.567 | 6.645 | 6.539 | 6.623 | 1,548,453 | +0.00(+0.00%) |
Aug 01, 2012 | 6.751 | 6.814 | 6.623 | 6.623 | 2,764,152 | -0.06(-0.95%) |
Jul 31, 2012 | 6.680 | 6.736 | 6.616 | 6.687 | 3,945,972 | +0.01(+0.11%) |
Jul 30, 2012 | 6.729 | 6.793 | 6.666 | 6.680 | 1,269,985 | -0.04(-0.53%) |
Jul 27, 2012 | 6.602 | 6.765 | 6.581 | 6.715 | 1,923,714 | +0.13(+2.04%) |
Jul 26, 2012 | 6.623 | 6.701 | 6.524 | 6.581 | 2,680,040 | +0.08(+1.31%) |
Jul 25, 2012 | 6.588 | 7.267 | 6.461 | 6.496 | 1,597,793 | -0.04(-0.54%) |
Jul 24, 2012 | 6.666 | 6.666 | 6.468 | 6.531 | 2,965,482 | -0.13(-1.91%) |
Jul 23, 2012 | 6.680 | 6.729 | 6.595 | 6.659 | 2,036,530 | -0.16(-2.38%) |
Jul 20, 2012 | 6.751 | 6.828 | 6.691 | 6.821 | 4,319,963 | -0.01(-0.10%) |
Jul 19, 2012 | 7.005 | 7.012 | 6.800 | 6.828 | 3,324,788 | -0.17(-2.42%) |
Jul 18, 2012 | 6.998 | 7.060 | 6.941 | 6.998 | 1,497,770 | -0.04(-0.50%) |
Jul 17, 2012 | 6.956 | 7.033 | 6.892 | 7.033 | 2,543,516 | +0.16(+2.26%) |
Jul 16, 2012 | 6.906 | 6.934 | 6.871 | 6.878 | 2,457,470 | -0.06(-0.82%) |
Jul 13, 2012 | 6.878 | 7.012 | 6.871 | 6.934 | 2,253,287 | +0.07(+1.03%) |
Jul 12, 2012 | 6.941 | 6.984 | 6.857 | 6.864 | 3,493,265 | -0.17(-2.41%) |
Jul 11, 2012 | 7.104 | 7.125 | 6.991 | 7.033 | 2,626,032 | -0.07(-1.00%) |
Jul 10, 2012 | 7.111 | 7.139 | 6.998 | 7.104 | 11,834,913 | -0.25(-3.37%) |
Jul 09, 2012 | 7.274 | 7.373 | 7.260 | 7.351 | 2,316,409 | +0.09(+1.27%) |
Jul 06, 2012 | 7.274 | 7.351 | 7.245 | 7.260 | 1,560,430 | -0.13(-1.72%) |
Jul 05, 2012 | 7.380 | 7.436 | 7.324 | 7.387 | 633,122 | +0.00(+0.00%) |
Jul 03, 2012 | 7.337 | 7.465 | 7.295 | 7.387 | 803,875 | +0.06(+0.87%) |
Jul 02, 2012 | 7.260 | 7.330 | 7.171 | 7.323 | 2,022,467 | +0.11(+1.57%) |
Jun 29, 2012 | 7.267 | 7.274 | 7.146 | 7.210 | 4,577,983 | +0.14(+2.00%) |
Jun 28, 2012 | 7.026 | 7.083 | 6.949 | 7.069 | 1,740,939 | -0.02(-0.30%) |
Jun 27, 2012 | 7.083 | 7.104 | 7.005 | 7.090 | 1,669,883 | +0.01(+0.20%) |
Jun 26, 2012 | 6.984 | 7.118 | 6.899 | 7.076 | 1,752,842 | +0.09(+1.32%) |
Jun 25, 2012 | 7.012 | 7.055 | 6.941 | 6.984 | 987,294 | -0.16(-2.18%) |
Jun 22, 2012 | 7.217 | 7.224 | 7.069 | 7.139 | 2,027,926 | +0.00(+0.00%) |
Jun 21, 2012 | 7.337 | 7.351 | 7.104 | 7.139 | 1,398,105 | -0.18(-2.51%) |
Jun 20, 2012 | 7.295 | 7.380 | 7.242 | 7.323 | 1,305,652 | +0.04(+0.58%) |
Jun 19, 2012 | 7.245 | 7.443 | 7.238 | 7.281 | 2,943,584 | +0.06(+0.88%) |
Jun 18, 2012 | 7.132 | 7.330 | 7.132 | 7.217 | 2,282,743 | +0.01(+0.20%) |
Jun 15, 2012 | 7.182 | 7.252 | 7.161 | 7.203 | 3,063,331 | +0.03(+0.39%) |
Jun 14, 2012 | 6.998 | 7.196 | 6.956 | 7.175 | 1,944,507 | +0.20(+2.84%) |
Jun 13, 2012 | 7.033 | 7.146 | 6.941 | 6.977 | 1,321,364 | -0.08(-1.20%) |
Jun 12, 2012 | 6.906 | 7.069 | 6.885 | 7.062 | 1,253,399 | +0.16(+2.25%) |
Jun 11, 2012 | 7.224 | 7.238 | 6.906 | 6.906 | 1,593,167 | -0.20(-2.79%) |
Jun 08, 2012 | 6.977 | 7.154 | 6.927 | 7.104 | 1,154,648 | +0.09(+1.31%) |
Jun 07, 2012 | 7.245 | 7.295 | 7.005 | 7.012 | 1,982,778 | -0.11(-1.49%) |
Jun 06, 2012 | 6.878 | 7.139 | 6.828 | 7.118 | 1,980,774 | +0.33(+4.79%) |
Jun 05, 2012 | 6.524 | 6.793 | 6.517 | 6.793 | 1,978,024 | +0.22(+3.33%) |
Jun 04, 2012 | 6.694 | 6.744 | 6.510 | 6.574 | 2,335,909 | -0.08(-1.27%) |
Jun 01, 2012 | 6.814 | 6.885 | 6.630 | 6.659 | 2,103,911 | -0.37(-5.23%) |
May 31, 2012 | 6.970 | 7.090 | 6.899 | 7.026 | 2,479,395 | +0.05(+0.71%) |
May 30, 2012 | 7.118 | 7.146 | 6.977 | 6.977 | 1,294,116 | -0.23(-3.24%) |
May 29, 2012 | 7.055 | 7.217 | 7.026 | 7.210 | 1,271,605 | +0.25(+3.55%) |
May 25, 2012 | 6.970 | 7.026 | 6.906 | 6.963 | 985,030 | -0.01(-0.10%) |
May 24, 2012 | 7.005 | 7.069 | 6.828 | 6.970 | 1,641,342 | -0.01(-0.20%) |
May 23, 2012 | 6.941 | 7.016 | 6.786 | 6.984 | 1,754,868 | -0.04(-0.50%) |
May 22, 2012 | 7.047 | 7.104 | 6.970 | 7.019 | 2,206,163 | -0.01(-0.20%) |
May 21, 2012 | 6.814 | 7.051 | 6.804 | 7.033 | 2,083,391 | +0.23(+3.43%) |
May 18, 2012 | 6.906 | 6.977 | 6.772 | 6.800 | 1,932,229 | -0.11(-1.64%) |
May 17, 2012 | 7.274 | 7.288 | 6.913 | 6.913 | 3,199,466 | -0.35(-4.77%) |
May 16, 2012 | 7.387 | 7.450 | 7.252 | 7.260 | 1,414,673 | -0.11(-1.44%) |
May 15, 2012 | 7.302 | 7.373 | 7.263 | 7.366 | 1,664,817 | +0.08(+1.07%) |
May 14, 2012 | 7.387 | 7.493 | 7.288 | 7.288 | 1,682,316 | -0.21(-2.83%) |
May 11, 2012 | 7.401 | 7.560 | 7.387 | 7.500 | 1,232,586 | +0.03(+0.38%) |
May 10, 2012 | 7.521 | 7.549 | 7.380 | 7.472 | 1,518,884 | +0.01(+0.19%) |
May 09, 2012 | 7.366 | 7.493 | 7.310 | 7.458 | 1,923,041 | -0.02(-0.28%) |
May 08, 2012 | 7.387 | 7.507 | 7.345 | 7.479 | 1,837,829 | +0.04(+0.47%) |
May 07, 2012 | 7.422 | 7.507 | 7.387 | 7.444 | 1,106,212 | +0.01(+0.19%) |
May 04, 2012 | 7.514 | 7.528 | 7.391 | 7.429 | 2,461,707 | -0.11(-1.40%) |
May 03, 2012 | 7.605 | 7.696 | 7.500 | 7.535 | 2,185,553 | -0.05(-0.65%) |
May 02, 2012 | 7.514 | 7.584 | 7.465 | 7.584 | 1,841,935 | -0.01(-0.09%) |
May 01, 2012 | 7.535 | 7.724 | 7.514 | 7.591 | 3,253,265 | +0.13(+1.79%) |
Apr 30, 2012 | 7.542 | 7.542 | 7.408 | 7.458 | 5,314,973 | -0.08(-1.02%) |
Apr 27, 2012 | 7.486 | 7.563 | 7.401 | 7.535 | 1,843,246 | +0.05(+0.66%) |
Apr 26, 2012 | 7.415 | 7.514 | 7.401 | 7.486 | 1,153,713 | +0.04(+0.57%) |
Apr 25, 2012 | 7.514 | 7.570 | 7.384 | 7.444 | 1,711,365 | +0.02(+0.28%) |
Apr 24, 2012 | 7.303 | 7.422 | 7.275 | 7.422 | 2,039,702 | +0.11(+1.44%) |
Apr 23, 2012 | 7.366 | 7.422 | 7.261 | 7.317 | 2,323,844 | -0.18(-2.34%) |
Apr 20, 2012 | 7.479 | 7.542 | 7.422 | 7.493 | 2,532,897 | +0.15(+2.10%) |
Apr 19, 2012 | 7.142 | 7.398 | 7.135 | 7.338 | 3,035,967 | +0.23(+3.26%) |
Apr 18, 2012 | 7.163 | 7.184 | 7.093 | 7.107 | 935,686 | -0.11(-1.55%) |
Apr 17, 2012 | 7.233 | 7.296 | 7.177 | 7.219 | 1,473,335 | +0.07(+0.98%) |
Apr 16, 2012 | 7.128 | 7.254 | 7.093 | 7.149 | 1,539,942 | +0.08(+1.09%) |
Apr 13, 2012 | 7.149 | 7.191 | 7.072 | 7.072 | 1,073,910 | -0.14(-1.95%) |
Apr 12, 2012 | 7.044 | 7.247 | 7.016 | 7.212 | 1,724,580 | +0.18(+2.59%) |
Apr 11, 2012 | 6.868 | 7.051 | 6.847 | 7.030 | 2,757,602 | +0.24(+3.51%) |
Apr 10, 2012 | 7.009 | 7.030 | 6.777 | 6.791 | 2,222,605 | -0.23(-3.30%) |
Apr 09, 2012 | 7.093 | 7.135 | 7.016 | 7.023 | 1,475,132 | -0.21(-2.91%) |
Apr 05, 2012 | 7.191 | 7.282 | 7.191 | 7.233 | 1,093,914 | -0.02(-0.29%) |
Apr 04, 2012 | 7.282 | 7.317 | 7.191 | 7.254 | 1,440,301 | -0.14(-1.90%) |
Apr 03, 2012 | 7.366 | 7.489 | 7.359 | 7.394 | 2,115,422 | -0.02(-0.28%) |