Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.115 | 5.247 | 5.100 | 5.240 | 1,778,076 | +0.09(+1.66%) |
Apr 29, 2013 | 5.038 | 5.162 | 4.976 | 5.154 | 834,378 | +0.10(+2.00%) |
Apr 26, 2013 | 4.634 | 5.154 | 5.046 | 5.053 | 2,926,212 | -0.27(-5.10%) |
Apr 25, 2013 | 5.263 | 5.387 | 5.224 | 5.325 | 1,277,681 | +0.07(+1.33%) |
Apr 24, 2013 | 5.286 | 5.317 | 5.216 | 5.255 | 1,241,235 | -0.03(-0.59%) |
Apr 23, 2013 | 5.279 | 5.333 | 5.216 | 5.286 | 1,161,150 | +0.05(+1.04%) |
Apr 22, 2013 | 5.263 | 5.302 | 5.030 | 5.232 | 1,660,850 | -0.08(-1.46%) |
Apr 19, 2013 | 5.053 | 5.356 | 5.053 | 5.310 | 1,226,221 | +0.26(+5.23%) |
Apr 18, 2013 | 5.053 | 5.170 | 4.991 | 5.046 | 2,039,875 | +0.13(+2.69%) |
Apr 17, 2013 | 4.805 | 4.960 | 4.782 | 4.914 | 2,358,668 | +0.05(+1.12%) |
Apr 16, 2013 | 4.852 | 4.887 | 4.821 | 4.859 | 1,040,491 | +0.04(+0.81%) |
Apr 15, 2013 | 5.007 | 5.015 | 4.774 | 4.821 | 2,136,898 | -0.22(-4.31%) |
Apr 12, 2013 | 5.123 | 5.154 | 5.022 | 5.038 | 1,403,599 | -0.10(-1.96%) |
Apr 11, 2013 | 5.108 | 5.170 | 4.999 | 5.139 | 1,038,623 | +0.04(+0.76%) |
Apr 10, 2013 | 5.046 | 5.108 | 4.991 | 5.100 | 997,895 | +0.09(+1.70%) |
Apr 09, 2013 | 4.914 | 5.077 | 4.844 | 5.015 | 1,391,452 | +0.11(+2.22%) |
Apr 08, 2013 | 4.852 | 4.914 | 4.813 | 4.906 | 1,079,904 | +0.05(+1.12%) |
Apr 05, 2013 | 4.681 | 4.859 | 4.658 | 4.852 | 1,660,127 | +0.09(+1.79%) |
Apr 04, 2013 | 4.789 | 4.828 | 4.720 | 4.766 | 1,788,462 | -0.03(-0.65%) |
Apr 03, 2013 | 5.007 | 5.015 | 4.747 | 4.797 | 2,454,673 | -0.20(-4.04%) |
Apr 02, 2013 | 5.053 | 5.084 | 4.968 | 4.999 | 2,266,308 | -0.03(-0.62%) |
Apr 01, 2013 | 5.162 | 5.201 | 5.007 | 5.030 | 2,616,242 | -0.16(-2.99%) |
Mar 28, 2013 | 5.395 | 5.395 | 5.123 | 5.185 | 1,557,936 | -0.19(-3.47%) |
Mar 27, 2013 | 5.185 | 5.418 | 5.084 | 5.372 | 2,143,276 | +0.14(+2.67%) |
Mar 26, 2013 | 5.348 | 5.356 | 5.185 | 5.232 | 1,895,360 | -0.09(-1.75%) |
Mar 25, 2013 | 5.387 | 5.418 | 5.193 | 5.325 | 1,964,624 | -0.05(-1.01%) |
Mar 22, 2013 | 5.434 | 5.434 | 5.247 | 5.379 | 2,187,461 | -0.03(-0.57%) |
Mar 21, 2013 | 5.511 | 5.566 | 5.325 | 5.410 | 2,270,997 | -0.16(-2.79%) |
Mar 20, 2013 | 5.806 | 5.806 | 5.550 | 5.566 | 1,636,559 | -0.22(-3.76%) |
Mar 19, 2013 | 5.954 | 5.954 | 5.775 | 5.783 | 1,209,470 | -0.15(-2.49%) |
Mar 18, 2013 | 5.954 | 5.994 | 5.884 | 5.931 | 1,031,015 | -0.12(-2.05%) |
Mar 15, 2013 | 6.070 | 6.094 | 5.946 | 6.055 | 1,391,659 | -0.02(-0.26%) |
Mar 14, 2013 | 6.047 | 6.132 | 5.977 | 6.070 | 732,002 | +0.05(+0.77%) |
Mar 13, 2013 | 5.946 | 6.055 | 5.907 | 6.024 | 903,136 | +0.09(+1.44%) |
Mar 12, 2013 | 6.140 | 6.257 | 5.931 | 5.938 | 920,457 | -0.20(-3.29%) |
Mar 11, 2013 | 6.008 | 6.140 | 5.954 | 6.140 | 852,212 | +0.10(+1.67%) |
Mar 08, 2013 | 5.954 | 6.063 | 5.923 | 6.039 | 741,592 | +0.16(+2.77%) |
Mar 07, 2013 | 5.783 | 5.892 | 5.721 | 5.876 | 972,438 | +0.10(+1.75%) |
Mar 06, 2013 | 5.845 | 5.865 | 5.713 | 5.775 | 987,440 | -0.06(-1.06%) |
Mar 05, 2013 | 5.830 | 5.900 | 5.791 | 5.837 | 1,015,354 | +0.08(+1.35%) |
Mar 04, 2013 | 5.690 | 5.783 | 5.651 | 5.760 | 1,088,586 | +0.05(+0.95%) |
Mar 01, 2013 | 5.752 | 5.791 | 5.659 | 5.705 | 2,265,713 | -0.12(-2.00%) |
Feb 28, 2013 | 5.884 | 5.915 | 5.822 | 5.822 | 695,200 | -0.12(-1.96%) |
Feb 27, 2013 | 5.845 | 5.962 | 5.791 | 5.938 | 563,390 | +0.07(+1.19%) |
Feb 26, 2013 | 5.822 | 5.892 | 5.651 | 5.868 | 1,127,058 | -0.10(-1.69%) |
Feb 22, 2013 | 5.915 | 6.031 | 5.884 | 5.969 | 1,010,223 | +0.09(+1.59%) |
Feb 21, 2013 | 6.039 | 6.047 | 5.806 | 5.876 | 1,709,105 | -0.18(-2.95%) |
Feb 20, 2013 | 6.148 | 6.400 | 6.047 | 6.055 | 2,273,720 | -0.07(-1.14%) |
Feb 19, 2013 | 6.249 | 6.264 | 5.907 | 6.125 | 4,604,599 | -0.13(-2.11%) |
Feb 15, 2013 | 6.249 | 6.311 | 6.214 | 6.257 | 2,348,701 | +0.04(+0.62%) |
Feb 14, 2013 | 6.280 | 6.303 | 6.194 | 6.218 | 1,915,668 | -0.05(-0.87%) |
Feb 13, 2013 | 6.513 | 6.590 | 6.194 | 6.272 | 3,780,478 | -0.25(-3.81%) |
Feb 12, 2013 | 6.396 | 6.536 | 6.311 | 6.521 | 1,590,772 | +0.14(+2.19%) |
Feb 11, 2013 | 6.249 | 6.392 | 6.218 | 6.381 | 697,628 | +0.14(+2.24%) |
Feb 08, 2013 | 6.272 | 6.288 | 6.194 | 6.241 | 634,731 | -0.01(-0.12%) |
Feb 07, 2013 | 6.350 | 6.358 | 6.202 | 6.249 | 642,340 | -0.07(-1.11%) |
Feb 06, 2013 | 6.295 | 6.319 | 6.210 | 6.319 | 1,012,923 | +0.06(+0.99%) |
Feb 04, 2013 | 6.396 | 6.497 | 6.218 | 6.257 | 898,093 | -0.21(-3.24%) |
Feb 01, 2013 | 6.528 | 6.567 | 6.435 | 6.466 | 869,682 | +0.00(+0.00%) |
Jan 31, 2013 | 6.427 | 6.513 | 6.295 | 6.466 | 1,272,805 | +0.04(+0.60%) |
Jan 30, 2013 | 6.528 | 6.684 | 6.412 | 6.427 | 1,329,869 | -0.13(-2.01%) |
Jan 29, 2013 | 6.784 | 6.784 | 6.544 | 6.559 | 1,677,202 | -0.22(-3.21%) |
Jan 28, 2013 | 6.816 | 6.870 | 6.761 | 6.777 | 1,220,250 | -0.04(-0.57%) |
Jan 25, 2013 | 6.885 | 6.963 | 6.792 | 6.816 | 1,243,665 | -0.05(-0.68%) |
Jan 24, 2013 | 6.823 | 6.971 | 6.757 | 6.862 | 2,244,332 | +0.05(+0.80%) |
Jan 23, 2013 | 6.761 | 6.831 | 6.695 | 6.808 | 1,621,396 | +0.00(+0.00%) |
Jan 22, 2013 | 6.878 | 6.955 | 6.769 | 6.808 | 1,790,760 | -0.09(-1.35%) |
Jan 18, 2013 | 6.932 | 7.025 | 6.839 | 6.901 | 1,901,571 | -0.06(-0.89%) |
Jan 17, 2013 | 6.986 | 7.110 | 6.901 | 6.963 | 1,918,916 | +0.02(+0.22%) |
Jan 16, 2013 | 6.691 | 6.986 | 6.660 | 6.947 | 2,585,989 | +0.23(+3.47%) |
Jan 15, 2013 | 6.497 | 6.715 | 6.458 | 6.715 | 1,632,162 | +0.14(+2.13%) |
Jan 14, 2013 | 6.451 | 6.676 | 6.326 | 6.575 | 2,642,138 | +0.13(+2.05%) |
Jan 11, 2013 | 6.070 | 6.497 | 6.063 | 6.443 | 2,363,817 | +0.39(+6.41%) |
Jan 10, 2013 | 6.070 | 6.187 | 6.008 | 6.055 | 708,211 | +0.02(+0.26%) |
Jan 09, 2013 | 6.000 | 6.063 | 5.977 | 6.039 | 750,476 | +0.04(+0.65%) |
Jan 08, 2013 | 6.016 | 6.117 | 5.969 | 6.000 | 1,114,066 | -0.04(-0.64%) |
Jan 07, 2013 | 5.892 | 6.070 | 5.868 | 6.039 | 1,180,650 | +0.09(+1.43%) |
Jan 04, 2013 | 5.861 | 5.985 | 5.783 | 5.954 | 681,668 | +0.09(+1.59%) |
Jan 03, 2013 | 5.845 | 5.977 | 5.826 | 5.861 | 590,014 | +0.02(+0.27%) |
Jan 02, 2013 | 5.834 | 5.884 | 5.799 | 5.845 | 1,359,197 | +0.15(+2.59%) |
Dec 31, 2012 | 5.605 | 5.806 | 5.519 | 5.698 | 833,748 | +0.08(+1.38%) |
Dec 28, 2012 | 5.597 | 5.690 | 5.566 | 5.620 | 525,885 | -0.03(-0.55%) |
Dec 27, 2012 | 5.690 | 5.698 | 5.531 | 5.651 | 530,558 | -0.05(-0.82%) |
Dec 26, 2012 | 5.713 | 5.760 | 5.605 | 5.698 | 404,328 | -0.02(-0.41%) |
Dec 24, 2012 | 5.682 | 5.744 | 5.659 | 5.721 | 373,893 | +0.00(+0.00%) |
Dec 21, 2012 | 5.387 | 5.721 | 5.387 | 5.721 | 1,370,942 | +0.19(+3.37%) |
Dec 20, 2012 | 5.698 | 5.721 | 5.480 | 5.535 | 830,117 | -0.17(-2.99%) |
Dec 19, 2012 | 5.659 | 5.799 | 5.573 | 5.705 | 848,018 | +0.05(+0.96%) |
Dec 18, 2012 | 5.395 | 5.721 | 5.372 | 5.651 | 966,913 | +0.26(+4.90%) |
Dec 17, 2012 | 5.325 | 5.473 | 5.247 | 5.387 | 870,026 | +0.08(+1.46%) |
Dec 14, 2012 | 5.279 | 5.345 | 5.263 | 5.310 | 437,207 | +0.03(+0.59%) |
Dec 13, 2012 | 5.356 | 5.363 | 5.236 | 5.279 | 662,367 | -0.09(-1.59%) |
Dec 12, 2012 | 5.581 | 5.581 | 5.356 | 5.364 | 648,179 | -0.17(-3.09%) |
Dec 11, 2012 | 5.449 | 5.589 | 5.442 | 5.535 | 929,924 | +0.16(+2.89%) |
Dec 10, 2012 | 5.348 | 5.434 | 5.286 | 5.379 | 583,423 | +0.06(+1.17%) |
Dec 07, 2012 | 5.178 | 5.317 | 5.139 | 5.317 | 704,504 | +0.18(+3.47%) |
Dec 06, 2012 | 5.185 | 5.193 | 5.030 | 5.139 | 981,075 | -0.05(-0.90%) |
Dec 05, 2012 | 5.317 | 5.348 | 5.185 | 5.185 | 1,183,584 | -0.09(-1.76%) |
Dec 04, 2012 | 5.403 | 5.410 | 5.201 | 5.279 | 1,066,918 | +0.05(+0.89%) |
Nov 30, 2012 | 5.348 | 5.348 | 5.224 | 5.232 | 1,528,564 | -0.09(-1.75%) |
Nov 29, 2012 | 5.302 | 5.368 | 5.232 | 5.325 | 986,592 | +0.06(+1.18%) |
Nov 28, 2012 | 5.348 | 5.372 | 5.216 | 5.263 | 888,271 | -0.13(-2.45%) |
Nov 27, 2012 | 5.496 | 5.550 | 5.282 | 5.395 | 1,447,108 | -0.12(-2.25%) |
Nov 26, 2012 | 5.480 | 5.558 | 5.399 | 5.519 | 647,972 | +0.02(+0.42%) |
Nov 23, 2012 | 5.379 | 5.566 | 5.317 | 5.496 | 327,903 | +0.15(+2.76%) |
Nov 21, 2012 | 5.279 | 5.387 | 5.224 | 5.348 | 594,416 | +0.12(+2.23%) |
Nov 20, 2012 | 5.364 | 5.364 | 5.201 | 5.232 | 454,962 | -0.16(-3.02%) |
Nov 19, 2012 | 5.247 | 5.442 | 5.209 | 5.395 | 674,365 | +0.25(+4.83%) |
Nov 16, 2012 | 5.115 | 5.170 | 4.968 | 5.147 | 984,449 | +0.02(+0.45%) |
Nov 15, 2012 | 5.201 | 5.302 | 5.061 | 5.123 | 974,415 | -0.07(-1.35%) |
Nov 14, 2012 | 5.442 | 5.465 | 5.193 | 5.193 | 733,569 | -0.22(-4.02%) |
Nov 13, 2012 | 5.403 | 5.558 | 5.379 | 5.410 | 925,061 | -0.05(-0.99%) |
Nov 12, 2012 | 5.527 | 5.690 | 5.426 | 5.465 | 665,336 | -0.04(-0.71%) |
Nov 09, 2012 | 5.294 | 5.589 | 5.170 | 5.504 | 746,046 | +0.16(+3.05%) |
Nov 08, 2012 | 5.713 | 5.729 | 5.209 | 5.341 | 1,234,170 | -0.40(-7.03%) |
Nov 07, 2012 | 5.775 | 5.837 | 5.682 | 5.744 | 928,364 | -0.14(-2.37%) |
Nov 06, 2012 | 5.861 | 5.958 | 5.768 | 5.884 | 2,033,829 | +0.11(+1.88%) |
Nov 05, 2012 | 6.000 | 6.078 | 5.535 | 5.775 | 1,182,548 | -0.20(-3.38%) |
Nov 02, 2012 | 5.915 | 6.171 | 5.876 | 5.977 | 1,731,290 | +0.07(+1.18%) |
Nov 01, 2012 | 5.643 | 6.024 | 5.620 | 5.907 | 3,178,454 | +0.29(+5.11%) |
Oct 31, 2012 | 4.502 | 5.845 | 4.502 | 5.620 | 2,681,451 | +0.86(+18.11%) |
Oct 26, 2012 | 4.945 | 4.758 | 4.758 | 4.758 | 1,061,897 | -0.16(-3.31%) |
Oct 25, 2012 | 4.821 | 4.921 | 4.766 | 4.921 | 740,006 | +0.17(+3.59%) |
Oct 24, 2012 | 4.712 | 4.766 | 4.626 | 4.751 | 636,491 | +0.08(+1.66%) |
Oct 23, 2012 | 4.743 | 4.751 | 4.510 | 4.673 | 1,738,086 | -0.25(-5.05%) |
Oct 19, 2012 | 5.123 | 5.178 | 4.898 | 4.921 | 1,097,077 | -0.26(-5.09%) |
Oct 18, 2012 | 5.131 | 5.247 | 5.073 | 5.185 | 1,268,431 | +0.04(+0.75%) |
Oct 17, 2012 | 5.030 | 5.286 | 4.999 | 5.147 | 1,188,112 | +0.11(+2.16%) |
Oct 16, 2012 | 4.836 | 5.069 | 4.805 | 5.038 | 1,725,557 | +0.23(+4.85%) |
Oct 15, 2012 | 4.906 | 4.906 | 4.789 | 4.805 | 725,342 | -0.09(-1.90%) |
Oct 12, 2012 | 4.976 | 4.991 | 4.844 | 4.898 | 1,127,567 | -0.08(-1.56%) |
Oct 11, 2012 | 4.914 | 5.015 | 4.898 | 4.976 | 1,613,497 | +0.09(+1.75%) |
Oct 10, 2012 | 4.828 | 4.898 | 4.797 | 4.890 | 1,067,021 | +0.05(+1.12%) |
Oct 09, 2012 | 4.852 | 4.898 | 4.821 | 4.836 | 789,984 | -0.03(-0.64%) |
Oct 08, 2012 | 4.836 | 4.898 | 4.828 | 4.867 | 804,574 | +0.02(+0.32%) |
Oct 05, 2012 | 4.859 | 4.890 | 4.828 | 4.852 | 1,013,886 | +0.04(+0.81%) |
Oct 04, 2012 | 4.883 | 4.904 | 4.797 | 4.813 | 1,424,809 | -0.07(-1.43%) |
Oct 03, 2012 | 4.813 | 4.898 | 4.789 | 4.883 | 1,199,348 | +0.07(+1.45%) |
Oct 02, 2012 | 4.859 | 4.875 | 4.797 | 4.813 | 1,018,090 | -0.02(-0.48%) |
Oct 01, 2012 | 5.077 | 5.077 | 4.821 | 4.836 | 1,981,064 | -0.20(-4.01%) |
Sep 28, 2012 | 5.046 | 5.077 | 4.960 | 5.038 | 1,514,539 | -0.05(-1.07%) |
Sep 27, 2012 | 4.859 | 5.115 | 4.782 | 5.092 | 1,894,387 | +0.26(+5.30%) |
Sep 26, 2012 | 4.813 | 4.867 | 4.665 | 4.836 | 1,160,116 | +0.02(+0.48%) |
Sep 25, 2012 | 4.929 | 4.945 | 4.813 | 4.813 | 2,503,825 | -0.08(-1.59%) |
Sep 24, 2012 | 4.859 | 4.945 | 4.836 | 4.890 | 2,136,378 | +0.00(+0.00%) |
Sep 21, 2012 | 4.960 | 4.984 | 4.720 | 4.890 | 3,194,326 | -0.03(-0.63%) |
Sep 20, 2012 | 5.030 | 5.046 | 4.890 | 4.921 | 1,807,141 | -0.15(-2.91%) |
Sep 19, 2012 | 5.178 | 5.185 | 5.053 | 5.069 | 1,965,940 | -0.11(-2.10%) |
Sep 18, 2012 | 5.348 | 5.372 | 5.026 | 5.178 | 2,615,990 | -0.20(-3.75%) |
Sep 17, 2012 | 5.589 | 5.589 | 5.333 | 5.379 | 1,917,188 | -0.22(-3.88%) |
Sep 14, 2012 | 5.488 | 5.705 | 5.442 | 5.597 | 2,492,219 | +0.14(+2.56%) |
Sep 13, 2012 | 5.410 | 5.488 | 5.333 | 5.457 | 2,343,516 | +0.06(+1.15%) |
Sep 12, 2012 | 5.442 | 5.488 | 5.247 | 5.395 | 2,765,567 | -0.02(-0.29%) |
Sep 11, 2012 | 5.356 | 5.457 | 5.325 | 5.410 | 1,779,203 | +0.05(+1.01%) |
Sep 10, 2012 | 5.333 | 5.379 | 5.255 | 5.356 | 1,141,157 | -0.02(-0.29%) |
Sep 07, 2012 | 5.115 | 5.379 | 5.092 | 5.372 | 2,517,635 | +0.27(+5.33%) |
Sep 06, 2012 | 4.999 | 5.139 | 4.984 | 5.100 | 1,433,912 | +0.16(+3.14%) |
Sep 05, 2012 | 5.069 | 5.092 | 4.929 | 4.945 | 3,320,394 | -0.09(-1.70%) |
Sep 04, 2012 | 5.170 | 5.193 | 5.007 | 5.030 | 1,783,041 | -0.09(-1.67%) |
Aug 31, 2012 | 5.178 | 5.178 | 5.077 | 5.115 | 3,148,574 | +0.00(+0.00%) |
Aug 30, 2012 | 5.201 | 5.232 | 5.092 | 5.115 | 1,292,519 | -0.12(-2.23%) |
Aug 29, 2012 | 5.387 | 5.403 | 5.232 | 5.232 | 1,059,462 | -0.23(-4.13%) |
Aug 27, 2012 | 5.325 | 5.473 | 5.325 | 5.457 | 1,097,391 | +0.18(+3.38%) |
Aug 24, 2012 | 5.310 | 5.364 | 5.247 | 5.279 | 1,247,935 | -0.06(-1.16%) |
Aug 23, 2012 | 5.426 | 5.469 | 5.294 | 5.341 | 938,232 | -0.13(-2.41%) |
Aug 22, 2012 | 5.442 | 5.535 | 5.395 | 5.473 | 1,760,340 | -0.02(-0.28%) |
Aug 21, 2012 | 5.403 | 5.504 | 5.341 | 5.488 | 2,881,824 | +0.20(+3.82%) |
Aug 20, 2012 | 5.325 | 5.379 | 5.247 | 5.286 | 2,689,885 | -0.08(-1.45%) |
Aug 17, 2012 | 5.581 | 5.636 | 5.310 | 5.364 | 2,564,740 | -0.23(-4.16%) |
Aug 16, 2012 | 5.061 | 5.690 | 5.061 | 5.597 | 4,727,721 | +0.52(+10.24%) |
Aug 15, 2012 | 5.224 | 5.240 | 5.022 | 5.077 | 5,078,302 | -0.17(-3.25%) |
Aug 14, 2012 | 5.480 | 5.480 | 5.232 | 5.247 | 3,048,137 | -0.17(-3.15%) |
Aug 13, 2012 | 5.628 | 5.674 | 5.387 | 5.418 | 2,156,514 | -0.26(-4.51%) |
Aug 10, 2012 | 5.651 | 5.876 | 5.589 | 5.674 | 3,597,810 | -0.16(-2.79%) |
Aug 09, 2012 | 5.830 | 6.458 | 5.589 | 5.837 | 8,094,816 | -1.01(-14.74%) |
Aug 08, 2012 | 6.420 | 6.847 | 6.389 | 6.847 | 2,185,895 | +0.37(+5.76%) |
Aug 07, 2012 | 6.621 | 6.691 | 6.350 | 6.474 | 1,537,525 | -0.14(-2.11%) |
Aug 06, 2012 | 6.629 | 6.684 | 6.528 | 6.614 | 816,350 | -0.01(-0.12%) |
Aug 03, 2012 | 6.458 | 6.664 | 6.451 | 6.621 | 3,319,613 | +0.26(+4.15%) |
Aug 02, 2012 | 6.257 | 6.381 | 6.187 | 6.358 | 1,626,167 | +0.04(+0.61%) |
Aug 01, 2012 | 6.606 | 6.660 | 6.319 | 6.319 | 1,867,377 | -0.26(-3.90%) |
Jul 31, 2012 | 6.544 | 6.684 | 6.521 | 6.575 | 3,734,452 | +0.02(+0.24%) |
Jul 30, 2012 | 6.715 | 6.746 | 6.552 | 6.559 | 1,982,852 | -0.17(-2.54%) |
Jul 27, 2012 | 6.544 | 6.761 | 6.427 | 6.730 | 1,123,778 | +0.20(+3.09%) |
Jul 26, 2012 | 6.590 | 6.676 | 6.326 | 6.528 | 1,871,177 | +0.04(+0.60%) |
Jul 25, 2012 | 6.699 | 6.715 | 6.466 | 6.489 | 1,058,023 | -0.06(-0.95%) |
Jul 24, 2012 | 6.870 | 6.947 | 6.478 | 6.552 | 2,111,769 | -0.30(-4.42%) |
Jul 23, 2012 | 6.994 | 7.017 | 6.854 | 6.854 | 956,384 | -0.33(-4.64%) |
Jul 20, 2012 | 7.328 | 7.568 | 7.157 | 7.188 | 977,056 | -0.23(-3.14%) |
Jul 19, 2012 | 7.545 | 7.592 | 7.367 | 7.421 | 619,963 | -0.07(-0.93%) |
Jul 18, 2012 | 7.374 | 7.600 | 7.312 | 7.491 | 1,368,969 | +0.09(+1.26%) |
Jul 17, 2012 | 7.374 | 7.468 | 7.258 | 7.398 | 627,428 | +0.09(+1.17%) |
Jul 16, 2012 | 7.320 | 7.359 | 7.211 | 7.312 | 767,401 | -0.05(-0.63%) |
Jul 13, 2012 | 7.390 | 7.506 | 7.273 | 7.359 | 712,301 | -0.02(-0.21%) |
Jul 12, 2012 | 7.398 | 7.452 | 7.157 | 7.374 | 1,545,167 | -0.10(-1.35%) |
Jul 11, 2012 | 7.662 | 7.677 | 7.328 | 7.475 | 1,948,611 | -0.16(-2.03%) |
Jul 10, 2012 | 7.988 | 8.073 | 7.607 | 7.631 | 1,039,257 | -0.31(-3.91%) |
Jul 09, 2012 | 7.972 | 8.057 | 7.871 | 7.941 | 974,449 | -0.03(-0.39%) |
Jul 06, 2012 | 8.050 | 8.089 | 7.957 | 7.972 | 1,098,278 | -0.19(-2.38%) |
Jul 05, 2012 | 8.422 | 8.492 | 8.151 | 8.166 | 1,087,779 | -0.27(-3.22%) |
Jul 03, 2012 | 8.197 | 8.450 | 8.135 | 8.438 | 743,835 | +0.25(+3.03%) |
Jul 02, 2012 | 7.988 | 8.189 | 7.964 | 8.189 | 1,051,984 | +0.16(+2.03%) |
Jun 29, 2012 | 7.949 | 8.112 | 7.825 | 8.026 | 1,389,446 | +0.30(+3.92%) |
Jun 28, 2012 | 7.879 | 7.957 | 7.506 | 7.724 | 2,134,738 | -0.28(-3.49%) |
Jun 27, 2012 | 7.910 | 8.034 | 7.801 | 8.003 | 1,076,946 | +0.12(+1.58%) |
Jun 26, 2012 | 7.995 | 8.019 | 7.755 | 7.879 | 1,484,407 | -0.08(-0.98%) |
Jun 25, 2012 | 8.073 | 8.174 | 7.871 | 7.957 | 1,563,395 | -0.22(-2.66%) |
Jun 22, 2012 | 8.065 | 8.224 | 8.042 | 8.174 | 3,292,378 | +0.19(+2.33%) |
Jun 21, 2012 | 8.151 | 8.197 | 7.926 | 7.988 | 1,632,708 | -0.18(-2.19%) |
Jun 20, 2012 | 8.143 | 8.228 | 8.112 | 8.166 | 1,119,051 | -0.02(-0.19%) |
Jun 19, 2012 | 8.003 | 8.345 | 7.981 | 8.182 | 1,513,447 | +0.24(+3.03%) |
Jun 18, 2012 | 7.902 | 8.042 | 7.879 | 7.941 | 1,344,843 | -0.01(-0.10%) |
Jun 15, 2012 | 7.561 | 8.151 | 7.506 | 7.949 | 4,212,121 | +0.40(+5.24%) |
Jun 14, 2012 | 7.429 | 7.568 | 7.343 | 7.553 | 1,356,726 | +0.11(+1.46%) |
Jun 13, 2012 | 7.405 | 7.460 | 7.312 | 7.444 | 1,699,307 | +0.00(+0.00%) |
Jun 12, 2012 | 7.367 | 7.553 | 7.320 | 7.444 | 1,525,165 | +0.09(+1.27%) |
Jun 11, 2012 | 7.483 | 7.545 | 7.320 | 7.351 | 1,586,256 | -0.05(-0.73%) |
Jun 08, 2012 | 7.219 | 7.421 | 7.126 | 7.405 | 1,895,874 | +0.15(+2.03%) |
Jun 07, 2012 | 7.452 | 7.561 | 7.235 | 7.258 | 2,326,260 | -0.08(-1.06%) |
Jun 06, 2012 | 7.064 | 7.421 | 7.056 | 7.336 | 2,876,904 | +0.36(+5.12%) |
Jun 05, 2012 | 6.800 | 7.010 | 6.699 | 6.979 | 1,620,125 | +0.12(+1.81%) |
Jun 04, 2012 | 6.676 | 6.893 | 6.676 | 6.854 | 1,771,492 | +0.20(+3.03%) |
Jun 01, 2012 | 6.932 | 6.955 | 6.598 | 6.652 | 1,951,306 | -0.43(-6.03%) |
May 31, 2012 | 7.180 | 7.235 | 6.979 | 7.079 | 2,715,477 | -0.12(-1.62%) |
May 30, 2012 | 7.351 | 7.351 | 7.134 | 7.196 | 1,263,216 | -0.22(-2.93%) |
May 29, 2012 | 7.398 | 7.452 | 7.297 | 7.413 | 1,593,408 | +0.12(+1.60%) |
May 25, 2012 | 7.343 | 7.374 | 7.227 | 7.297 | 1,824,386 | -0.06(-0.84%) |
May 24, 2012 | 7.483 | 7.545 | 7.297 | 7.359 | 2,062,057 | -0.12(-1.66%) |
May 23, 2012 | 7.297 | 7.561 | 7.095 | 7.483 | 2,822,395 | +0.15(+2.01%) |
May 22, 2012 | 7.638 | 7.669 | 7.336 | 7.336 | 2,703,512 | -0.27(-3.57%) |
May 21, 2012 | 7.537 | 7.739 | 7.483 | 7.607 | 1,910,275 | +0.08(+1.03%) |
May 18, 2012 | 7.607 | 7.863 | 7.499 | 7.530 | 1,699,036 | -0.12(-1.52%) |
May 17, 2012 | 7.832 | 7.995 | 7.623 | 7.646 | 3,230,266 | -0.26(-3.24%) |
May 16, 2012 | 7.879 | 8.104 | 7.871 | 7.902 | 1,602,024 | +0.02(+0.30%) |
May 15, 2012 | 7.918 | 8.034 | 7.778 | 7.879 | 1,634,004 | -0.08(-0.98%) |
May 14, 2012 | 7.980 | 8.143 | 7.848 | 7.957 | 2,058,543 | -0.15(-1.82%) |
May 11, 2012 | 7.972 | 8.151 | 7.879 | 8.104 | 2,777,165 | +0.05(+0.67%) |
May 10, 2012 | 7.918 | 8.182 | 7.770 | 8.050 | 3,926,308 | +0.21(+2.67%) |
May 09, 2012 | 7.902 | 7.964 | 7.607 | 7.840 | 3,730,882 | -0.25(-3.07%) |
May 08, 2012 | 8.042 | 8.182 | 7.763 | 8.089 | 3,775,674 | -0.02(-0.29%) |
May 07, 2012 | 8.259 | 8.461 | 7.988 | 8.112 | 4,463,336 | -0.29(-3.51%) |
May 04, 2012 | 8.624 | 8.733 | 8.329 | 8.407 | 5,680,890 | -0.27(-3.13%) |
May 03, 2012 | 8.609 | 8.849 | 8.531 | 8.678 | 2,932,652 | -0.07(-0.80%) |
May 02, 2012 | 8.616 | 8.853 | 8.228 | 8.748 | 6,211,705 | +0.21(+2.45%) |