Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 4.590 | 4.600 | 4.440 | 4.490 | 0 | -0.04(-0.88%) |
Apr 29, 2013 | 4.640 | 4.729 | 4.300 | 4.530 | 93,912 | -0.06(-1.31%) |
Apr 26, 2013 | 4.710 | 4.690 | 4.496 | 4.590 | 10,496 | -0.10(-2.13%) |
Apr 25, 2013 | 4.700 | 4.700 | 4.670 | 4.690 | 0 | -0.09(-1.92%) |
Apr 24, 2013 | 4.680 | 4.782 | 4.680 | 4.782 | 0 | +0.02(+0.46%) |
Apr 23, 2013 | 4.730 | 4.780 | 4.681 | 4.760 | 22,400 | +0.11(+2.37%) |
Apr 22, 2013 | 4.690 | 4.764 | 4.650 | 4.650 | 6,062 | -0.05(-1.06%) |
Apr 19, 2013 | 4.670 | 4.700 | 4.580 | 4.700 | 16,350 | +0.01(+0.21%) |
Apr 17, 2013 | 4.680 | 4.690 | 4.690 | 4.690 | 2,400 | -0.03(-0.61%) |
Apr 16, 2013 | 4.680 | 4.719 | 4.680 | 4.719 | 600 | +0.01(+0.28%) |
Apr 15, 2013 | 4.676 | 4.706 | 4.660 | 4.706 | 2,900 | -0.00(-0.04%) |
Apr 12, 2013 | 4.720 | 4.720 | 4.670 | 4.708 | 759 | +0.03(+0.60%) |
Apr 11, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 100 | -0.04(-0.85%) |
Apr 10, 2013 | 4.720 | 4.720 | 4.719 | 4.720 | 1,100 | -0.00(-0.11%) |
Apr 08, 2013 | 4.720 | 4.725 | 4.725 | 4.725 | 1,900 | -0.07(-1.36%) |
Apr 05, 2013 | 4.800 | 4.800 | 4.730 | 4.790 | 400 | +0.05(+1.05%) |
Apr 04, 2013 | 4.780 | 4.849 | 4.730 | 4.740 | 2,000 | +0.02(+0.42%) |
Apr 03, 2013 | 4.750 | 4.839 | 4.720 | 4.720 | 8,823 | -0.14(-2.96%) |
Apr 02, 2013 | 4.781 | 4.864 | 4.781 | 4.864 | 200 | +0.05(+1.12%) |
Apr 01, 2013 | 4.870 | 4.870 | 4.800 | 4.810 | 1,000 | -0.03(-0.62%) |
Mar 28, 2013 | 4.630 | 4.883 | 4.630 | 4.840 | 19,420 | +0.14(+2.98%) |
Mar 27, 2013 | 4.660 | 4.700 | 4.660 | 4.700 | 600 | -0.01(-0.21%) |
Mar 25, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 6,000 | +0.01(+0.21%) |
Mar 22, 2013 | 4.680 | 4.710 | 4.680 | 4.700 | 1,900 | +0.00(+0.00%) |
Mar 21, 2013 | 4.660 | 4.729 | 4.620 | 4.700 | 4,260 | +0.00(+0.00%) |
Mar 20, 2013 | 4.719 | 4.720 | 4.700 | 4.700 | 700 | +0.01(+0.17%) |
Mar 19, 2013 | 4.690 | 4.730 | 4.640 | 4.692 | 2,200 | +0.04(+0.94%) |
Mar 18, 2013 | 4.730 | 4.740 | 4.645 | 4.648 | 9,729 | -0.06(-1.31%) |
Mar 15, 2013 | 4.660 | 4.740 | 4.660 | 4.710 | 10,936 | +0.02(+0.43%) |
Mar 14, 2013 | 4.780 | 4.780 | 4.690 | 4.690 | 2,400 | +0.00(+0.00%) |
Mar 13, 2013 | 4.730 | 4.780 | 4.660 | 4.690 | 5,389 | +0.01(+0.21%) |
Mar 12, 2013 | 4.570 | 4.740 | 4.570 | 4.680 | 11,822 | +0.06(+1.34%) |
Mar 11, 2013 | 4.590 | 4.650 | 4.520 | 4.618 | 3,804 | +0.05(+1.01%) |
Mar 08, 2013 | 4.650 | 4.785 | 4.500 | 4.572 | 5,628 | +0.04(+0.93%) |
Mar 07, 2013 | 4.630 | 4.752 | 4.120 | 4.530 | 82,563 | -0.14(-2.98%) |
Mar 06, 2013 | 4.750 | 4.790 | 4.430 | 4.669 | 56,750 | -0.12(-2.53%) |
Mar 05, 2013 | 4.710 | 4.800 | 4.710 | 4.790 | 1,300 | +0.01(+0.21%) |
Mar 04, 2013 | 4.760 | 4.810 | 4.670 | 4.780 | 6,346 | -0.03(-0.62%) |
Mar 01, 2013 | 4.770 | 4.899 | 4.480 | 4.810 | 57,889 | -0.18(-3.61%) |
Feb 28, 2013 | 4.840 | 4.990 | 4.840 | 4.990 | 800 | +0.11(+2.25%) |
Feb 27, 2013 | 4.830 | 5.020 | 4.830 | 4.880 | 1,000 | +0.04(+0.83%) |
Feb 26, 2013 | 5.070 | 5.070 | 4.800 | 4.840 | 6,779 | +0.00(+0.00%) |
Feb 25, 2013 | 4.930 | 5.000 | 4.840 | 4.840 | 1,225 | -0.06(-1.22%) |
Feb 22, 2013 | 4.940 | 5.069 | 4.860 | 4.900 | 4,100 | +0.06(+1.19%) |
Feb 21, 2013 | 5.069 | 5.069 | 4.800 | 4.843 | 5,789 | +0.05(+1.10%) |
Feb 20, 2013 | 5.010 | 5.080 | 4.660 | 4.790 | 10,158 | -0.16(-3.19%) |
Feb 19, 2013 | 5.011 | 5.179 | 4.861 | 4.948 | 60,000 | -0.14(-2.79%) |
Feb 15, 2013 | 5.050 | 5.100 | 5.010 | 5.090 | 16,059 | +0.00(+0.04%) |
Feb 14, 2013 | 4.970 | 5.088 | 4.870 | 5.088 | 8,428 | +0.19(+3.83%) |
Feb 13, 2013 | 5.000 | 5.000 | 4.260 | 4.900 | 180,951 | -0.34(-6.49%) |
Feb 12, 2013 | 5.270 | 5.290 | 5.200 | 5.240 | 6,978 | +0.06(+1.16%) |
Feb 11, 2013 | 5.260 | 5.260 | 5.180 | 5.180 | 700 | -0.08(-1.48%) |
Feb 08, 2013 | 5.200 | 5.266 | 5.170 | 5.258 | 4,724 | +0.02(+0.34%) |
Feb 07, 2013 | 5.230 | 5.310 | 5.180 | 5.240 | 1,180 | +0.00(+0.02%) |
Feb 05, 2013 | 5.380 | 5.239 | 5.239 | 5.239 | 3,500 | +0.04(+0.75%) |
Feb 04, 2013 | 5.230 | 5.334 | 5.200 | 5.200 | 500 | -0.04(-0.76%) |
Feb 01, 2013 | 5.330 | 5.330 | 5.240 | 5.240 | 300 | -0.02(-0.38%) |
Jan 30, 2013 | 5.240 | 5.260 | 5.260 | 5.260 | 1,500 | +0.01(+0.27%) |
Jan 29, 2013 | 5.246 | 5.246 | 5.246 | 5.246 | 100 | +0.09(+1.67%) |
Jan 28, 2013 | 5.320 | 5.320 | 5.160 | 5.160 | 4,180 | -0.16(-3.01%) |
Jan 25, 2013 | 5.380 | 5.430 | 5.298 | 5.320 | 3,199 | -0.03(-0.56%) |
Jan 24, 2013 | 5.490 | 5.490 | 5.270 | 5.350 | 3,905 | +0.02(+0.38%) |
Jan 23, 2013 | 5.450 | 5.489 | 5.330 | 5.330 | 13,409 | -0.11(-2.02%) |
Jan 22, 2013 | 5.360 | 5.490 | 5.360 | 5.440 | 3,118 | +0.06(+1.12%) |
Jan 18, 2013 | 5.260 | 5.450 | 5.260 | 5.380 | 3,853 | +0.17(+3.26%) |
Jan 17, 2013 | 5.200 | 5.220 | 5.120 | 5.210 | 2,956 | +0.02(+0.39%) |
Jan 16, 2013 | 5.080 | 5.190 | 4.950 | 5.190 | 57,300 | +0.22(+4.32%) |
Jan 15, 2013 | 5.210 | 5.210 | 4.940 | 4.975 | 6,769 | -0.16(-3.02%) |
Jan 12, 2013 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 5.040 | 5.130 | 4.984 | 5.130 | 4,588 | +0.09(+1.79%) |
Jan 10, 2013 | 5.030 | 5.050 | 5.030 | 5.040 | 600 | +0.07(+1.46%) |
Jan 09, 2013 | 5.020 | 5.030 | 4.890 | 4.967 | 14,201 | +0.05(+0.96%) |
Jan 08, 2013 | 4.930 | 5.000 | 4.851 | 4.920 | 30,050 | +0.02(+0.41%) |
Jan 07, 2013 | 5.080 | 5.080 | 4.547 | 4.900 | 53,027 | -0.27(-5.22%) |
Jan 04, 2013 | 5.070 | 5.170 | 5.000 | 5.170 | 5,610 | +0.15(+2.99%) |
Jan 03, 2013 | 5.140 | 5.170 | 5.000 | 5.020 | 1,695 | -0.11(-2.16%) |
Jan 02, 2013 | 5.036 | 5.140 | 4.910 | 5.131 | 5,632 | +0.11(+2.21%) |
Dec 31, 2012 | 4.860 | 5.062 | 4.796 | 5.020 | 4,690 | +0.22(+4.58%) |
Dec 28, 2012 | 4.910 | 4.910 | 4.800 | 4.800 | 12,998 | -0.23(-4.57%) |
Dec 27, 2012 | 5.040 | 5.050 | 4.010 | 5.030 | 11,899 | -0.13(-2.52%) |
Dec 26, 2012 | 5.080 | 5.160 | 5.070 | 5.160 | 400 | -0.03(-0.58%) |
Dec 24, 2012 | 5.050 | 5.370 | 5.050 | 5.190 | 800 | +0.10(+1.96%) |
Dec 21, 2012 | 5.300 | 5.370 | 5.000 | 5.090 | 21,939 | -0.27(-5.04%) |
Dec 20, 2012 | 5.630 | 5.630 | 5.250 | 5.360 | 15,498 | -0.05(-0.92%) |
Dec 19, 2012 | 5.670 | 5.670 | 5.380 | 5.410 | 6,400 | +0.03(+0.56%) |
Dec 18, 2012 | 5.530 | 5.581 | 5.380 | 5.380 | 5,498 | -0.22(-3.93%) |
Dec 17, 2012 | 5.720 | 5.720 | 5.501 | 5.600 | 3,310 | -0.15(-2.61%) |
Dec 14, 2012 | 5.750 | 5.750 | 5.750 | 5.750 | 200 | +0.05(+0.88%) |
Dec 13, 2012 | 5.780 | 5.780 | 5.700 | 5.700 | 1,300 | -0.10(-1.72%) |
Dec 12, 2012 | 5.700 | 5.810 | 5.700 | 5.800 | 1,750 | -0.05(-0.85%) |
Dec 11, 2012 | 5.820 | 5.850 | 5.820 | 5.850 | 1,000 | +0.01(+0.19%) |
Dec 10, 2012 | 5.730 | 5.839 | 5.630 | 5.839 | 1,000 | +0.10(+1.72%) |
Dec 07, 2012 | 5.690 | 5.750 | 5.690 | 5.740 | 900 | +0.01(+0.17%) |
Dec 06, 2012 | 5.700 | 5.750 | 5.647 | 5.730 | 15,635 | -0.01(-0.16%) |
Dec 05, 2012 | 5.810 | 5.810 | 5.550 | 5.739 | 19,560 | +0.05(+0.86%) |
Dec 04, 2012 | 5.880 | 5.880 | 5.600 | 5.690 | 11,955 | -0.08(-1.39%) |
Nov 30, 2012 | 5.740 | 5.810 | 5.600 | 5.770 | 9,367 | +0.08(+1.41%) |
Nov 29, 2012 | 5.750 | 5.750 | 5.620 | 5.690 | 8,770 | +0.11(+1.97%) |
Nov 28, 2012 | 5.670 | 5.670 | 5.500 | 5.580 | 16,675 | +0.10(+1.82%) |
Nov 27, 2012 | 5.540 | 5.565 | 5.420 | 5.480 | 11,300 | +0.03(+0.55%) |
Nov 26, 2012 | 5.490 | 5.580 | 5.440 | 5.450 | 11,072 | +0.03(+0.55%) |
Nov 23, 2012 | 5.280 | 5.480 | 5.250 | 5.420 | 10,900 | +0.23(+4.43%) |
Nov 21, 2012 | 5.260 | 5.354 | 5.110 | 5.190 | 12,553 | +0.06(+1.21%) |
Nov 20, 2012 | 5.000 | 5.306 | 4.980 | 5.128 | 14,050 | +0.16(+3.18%) |
Nov 19, 2012 | 4.710 | 4.999 | 4.640 | 4.970 | 9,800 | +0.13(+2.69%) |
Nov 16, 2012 | 4.850 | 5.284 | 4.112 | 4.840 | 138,569 | -0.01(-0.21%) |
Nov 15, 2012 | 5.100 | 5.510 | 4.486 | 4.850 | 252,300 | -1.44(-22.89%) |
Nov 14, 2012 | 6.210 | 6.290 | 6.200 | 6.290 | 4,000 | +0.09(+1.45%) |
Nov 13, 2012 | 6.150 | 6.240 | 6.150 | 6.200 | 2,347 | +0.00(+0.00%) |
Nov 12, 2012 | 6.240 | 6.240 | 6.184 | 6.200 | 630 | -0.09(-1.43%) |
Nov 09, 2012 | 6.140 | 6.390 | 6.050 | 6.290 | 6,802 | +0.13(+2.11%) |
Nov 08, 2012 | 6.210 | 6.260 | 5.780 | 6.160 | 7,146 | -0.06(-0.96%) |
Nov 07, 2012 | 6.310 | 6.310 | 6.220 | 6.220 | 2,962 | -0.09(-1.41%) |
Nov 06, 2012 | 6.250 | 6.330 | 6.250 | 6.309 | 9,746 | +0.03(+0.46%) |
Nov 05, 2012 | 6.200 | 6.290 | 6.200 | 6.280 | 2,800 | +0.05(+0.80%) |
Nov 02, 2012 | 6.330 | 6.330 | 6.230 | 6.230 | 400 | -0.08(-1.27%) |
Nov 01, 2012 | 6.250 | 6.400 | 6.210 | 6.310 | 9,021 | +0.02(+0.37%) |
Oct 31, 2012 | 6.260 | 6.300 | 6.250 | 6.287 | 3,731 | -0.06(-1.00%) |
Oct 26, 2012 | 6.240 | 6.350 | 6.350 | 6.350 | 40,400 | +0.10(+1.60%) |
Oct 25, 2012 | 6.320 | 6.320 | 6.233 | 6.250 | 3,552 | -0.05(-0.74%) |
Oct 24, 2012 | 6.260 | 6.300 | 6.240 | 6.296 | 7,350 | +0.05(+0.74%) |
Oct 23, 2012 | 6.250 | 6.300 | 6.210 | 6.250 | 20,942 | -0.02(-0.32%) |
Oct 19, 2012 | 6.160 | 6.271 | 6.160 | 6.270 | 5,316 | +0.00(+0.00%) |
Oct 18, 2012 | 6.300 | 6.358 | 6.250 | 6.270 | 7,791 | +0.00(+0.00%) |
Oct 17, 2012 | 6.320 | 6.390 | 6.270 | 6.270 | 7,319 | -0.09(-1.34%) |
Oct 16, 2012 | 6.410 | 6.450 | 6.300 | 6.355 | 7,950 | -0.04(-0.58%) |
Oct 15, 2012 | 6.300 | 6.444 | 6.300 | 6.392 | 1,150 | +0.06(+0.98%) |
Oct 12, 2012 | 6.410 | 6.410 | 6.310 | 6.330 | 3,100 | -0.03(-0.53%) |
Oct 11, 2012 | 6.380 | 6.430 | 6.260 | 6.364 | 4,600 | +0.04(+0.70%) |
Oct 10, 2012 | 6.220 | 6.320 | 6.100 | 6.320 | 52,262 | +0.10(+1.61%) |
Oct 09, 2012 | 6.210 | 6.220 | 6.154 | 6.220 | 2,644 | -0.04(-0.64%) |
Oct 08, 2012 | 6.270 | 6.270 | 6.260 | 6.260 | 400 | +0.01(+0.16%) |
Oct 05, 2012 | 6.260 | 6.330 | 6.200 | 6.250 | 4,700 | +0.00(+0.00%) |
Oct 04, 2012 | 6.270 | 6.270 | 6.250 | 6.250 | 7,059 | -0.04(-0.64%) |
Oct 03, 2012 | 6.260 | 6.290 | 6.260 | 6.290 | 578 | +0.03(+0.48%) |
Oct 02, 2012 | 6.290 | 6.290 | 6.260 | 6.260 | 1,100 | -0.07(-1.11%) |
Oct 01, 2012 | 6.200 | 6.340 | 6.196 | 6.330 | 4,701 | +0.18(+2.93%) |
Sep 28, 2012 | 5.820 | 6.370 | 5.820 | 6.150 | 2,486 | +0.06(+0.99%) |
Sep 27, 2012 | 6.280 | 6.330 | 6.080 | 6.090 | 3,643 | -0.16(-2.56%) |
Sep 26, 2012 | 6.300 | 6.410 | 6.250 | 6.250 | 7,151 | -0.18(-2.80%) |
Sep 25, 2012 | 6.230 | 6.430 | 6.230 | 6.430 | 2,550 | +0.07(+1.10%) |
Sep 24, 2012 | 6.050 | 6.440 | 6.050 | 6.360 | 28,892 | +0.15(+2.42%) |
Sep 21, 2012 | 6.110 | 6.210 | 6.060 | 6.210 | 3,497 | +0.16(+2.64%) |
Sep 20, 2012 | 6.130 | 6.130 | 6.050 | 6.050 | 1,412 | -0.14(-2.26%) |
Sep 19, 2012 | 6.180 | 6.230 | 6.130 | 6.190 | 2,160 | -0.01(-0.16%) |
Sep 18, 2012 | 6.160 | 6.226 | 6.149 | 6.200 | 4,600 | +0.03(+0.49%) |
Sep 17, 2012 | 6.240 | 6.240 | 6.110 | 6.170 | 3,479 | -0.03(-0.48%) |
Sep 14, 2012 | 6.230 | 6.230 | 6.100 | 6.200 | 4,600 | +0.01(+0.16%) |
Sep 13, 2012 | 6.230 | 6.230 | 6.070 | 6.190 | 3,819 | +0.10(+1.64%) |
Sep 12, 2012 | 6.350 | 6.380 | 5.760 | 6.090 | 31,659 | -0.18(-2.87%) |
Sep 11, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 100 | -0.16(-2.49%) |
Sep 10, 2012 | 6.340 | 6.440 | 6.230 | 6.430 | 3,200 | +0.08(+1.26%) |
Sep 07, 2012 | 6.180 | 6.350 | 6.180 | 6.350 | 800 | +0.17(+2.75%) |
Sep 06, 2012 | 6.000 | 6.360 | 6.000 | 6.180 | 8,066 | +0.17(+2.76%) |
Sep 05, 2012 | 6.060 | 6.060 | 5.961 | 6.014 | 3,850 | -0.03(-0.53%) |
Sep 04, 2012 | 6.100 | 6.100 | 5.800 | 6.046 | 23,660 | -0.10(-1.69%) |
Aug 31, 2012 | 6.080 | 6.180 | 5.950 | 6.150 | 700 | +0.03(+0.49%) |
Aug 30, 2012 | 6.180 | 6.180 | 6.090 | 6.120 | 3,100 | -0.05(-0.81%) |
Aug 29, 2012 | 6.530 | 6.530 | 6.170 | 6.170 | 1,800 | -0.43(-6.52%) |
Aug 27, 2012 | 6.640 | 6.650 | 6.600 | 6.600 | 1,000 | -0.05(-0.75%) |
Aug 24, 2012 | 6.650 | 6.650 | 6.650 | 6.650 | 380 | -0.05(-0.75%) |
Aug 23, 2012 | 6.650 | 6.740 | 6.610 | 6.700 | 1,600 | +0.00(+0.00%) |
Aug 22, 2012 | 6.719 | 6.719 | 6.610 | 6.700 | 900 | -0.04(-0.58%) |
Aug 21, 2012 | 6.670 | 6.739 | 6.670 | 6.739 | 300 | +0.05(+0.73%) |
Aug 20, 2012 | 6.600 | 6.740 | 6.600 | 6.690 | 21,800 | +0.15(+2.31%) |
Aug 17, 2012 | 6.528 | 6.550 | 6.440 | 6.539 | 1,260 | -0.01(-0.17%) |
Aug 16, 2012 | 6.560 | 6.560 | 6.550 | 6.550 | 4,800 | -0.00(-0.00%) |
Aug 15, 2012 | 6.450 | 6.600 | 6.450 | 6.550 | 900 | +0.10(+1.55%) |
Aug 14, 2012 | 6.580 | 6.626 | 6.450 | 6.450 | 6,639 | -0.17(-2.57%) |
Aug 13, 2012 | 6.620 | 6.639 | 6.540 | 6.620 | 1,261 | -0.06(-0.89%) |
Aug 09, 2012 | 6.679 | 6.679 | 6.679 | 6.679 | 0 | +0.14(+2.13%) |
Aug 08, 2012 | 6.650 | 6.760 | 6.537 | 6.540 | 1,900 | -0.20(-2.97%) |
Aug 07, 2012 | 6.750 | 6.750 | 6.501 | 6.740 | 2,965 | +0.18(+2.74%) |
Aug 06, 2012 | 6.670 | 6.842 | 6.490 | 6.560 | 10,057 | -0.16(-2.38%) |
Aug 03, 2012 | 6.640 | 6.786 | 6.640 | 6.720 | 21,635 | +0.03(+0.45%) |
Aug 02, 2012 | 6.740 | 6.810 | 6.650 | 6.690 | 12,877 | -0.10(-1.47%) |
Aug 01, 2012 | 6.720 | 6.949 | 6.650 | 6.790 | 5,414 | +0.08(+1.19%) |
Jul 31, 2012 | 6.700 | 6.906 | 6.610 | 6.710 | 3,600 | +0.07(+1.05%) |
Jul 30, 2012 | 6.480 | 6.779 | 6.480 | 6.640 | 3,868 | +0.17(+2.63%) |
Jul 27, 2012 | 6.340 | 6.635 | 6.340 | 6.470 | 27,503 | +0.26(+4.19%) |
Jul 26, 2012 | 6.070 | 6.430 | 6.070 | 6.210 | 14,769 | +0.14(+2.31%) |
Jul 25, 2012 | 5.780 | 6.070 | 5.780 | 6.070 | 29,042 | +0.37(+6.49%) |
Jul 24, 2012 | 5.720 | 5.919 | 5.690 | 5.700 | 26,964 | +0.01(+0.18%) |
Jul 23, 2012 | 5.280 | 5.690 | 5.280 | 5.690 | 60,097 | +0.30(+5.64%) |
Jul 20, 2012 | 5.100 | 5.419 | 5.100 | 5.386 | 13,555 | +0.27(+5.20%) |
Jul 19, 2012 | 5.150 | 5.319 | 5.060 | 5.120 | 12,140 | +0.06(+1.19%) |
Jul 18, 2012 | 6.200 | 6.200 | 4.900 | 5.060 | 199,016 | -1.14(-18.39%) |
Jul 17, 2012 | 6.190 | 6.394 | 6.170 | 6.200 | 6,821 | +0.00(+0.00%) |
Jul 16, 2012 | 6.200 | 6.490 | 6.200 | 6.200 | 10,458 | -0.01(-0.16%) |
Jul 13, 2012 | 6.280 | 6.280 | 6.180 | 6.210 | 8,540 | +0.01(+0.16%) |
Jul 12, 2012 | 6.250 | 6.288 | 6.100 | 6.200 | 10,711 | +0.03(+0.49%) |
Jul 11, 2012 | 6.290 | 6.320 | 6.170 | 6.170 | 8,419 | -0.15(-2.37%) |
Jul 10, 2012 | 6.240 | 6.330 | 6.210 | 6.320 | 11,634 | +0.11(+1.77%) |
Jul 09, 2012 | 6.100 | 6.228 | 6.000 | 6.210 | 22,876 | +0.18(+2.99%) |
Jul 06, 2012 | 6.030 | 6.200 | 5.971 | 6.030 | 47,325 | +0.09(+1.52%) |
Jul 05, 2012 | 7.010 | 7.010 | 5.640 | 5.940 | 354,392 | -1.05(-15.01%) |
Jul 03, 2012 | 7.610 | 7.630 | 6.840 | 6.989 | 43,290 | -0.56(-7.43%) |
Jul 02, 2012 | 7.540 | 7.650 | 7.390 | 7.550 | 166,666 | -0.11(-1.44%) |
Jun 29, 2012 | 7.660 | 7.690 | 7.609 | 7.660 | 4,316 | -0.03(-0.39%) |
Jun 28, 2012 | 7.585 | 7.740 | 7.531 | 7.690 | 4,493 | +0.11(+1.45%) |
Jun 27, 2012 | 7.590 | 7.680 | 7.558 | 7.580 | 3,096 | -0.03(-0.39%) |
Jun 26, 2012 | 7.659 | 7.690 | 7.530 | 7.610 | 8,226 | +0.02(+0.26%) |
Jun 25, 2012 | 7.690 | 7.690 | 7.550 | 7.590 | 4,250 | +0.07(+0.93%) |
Jun 22, 2012 | 7.620 | 7.620 | 7.520 | 7.520 | 2,005 | +0.00(+0.00%) |
Jun 21, 2012 | 7.660 | 7.660 | 7.516 | 7.520 | 4,441 | -0.06(-0.77%) |
Jun 20, 2012 | 7.660 | 7.660 | 7.520 | 7.578 | 2,768 | +0.05(+0.64%) |
Jun 19, 2012 | 7.600 | 7.600 | 7.510 | 7.530 | 9,830 | -0.02(-0.26%) |
Jun 18, 2012 | 7.520 | 7.610 | 7.520 | 7.550 | 2,000 | -0.04(-0.53%) |
Jun 15, 2012 | 7.561 | 7.590 | 7.510 | 7.590 | 3,965 | +0.04(+0.46%) |
Jun 14, 2012 | 7.530 | 7.680 | 7.530 | 7.555 | 7,478 | +0.00(+0.07%) |
Jun 13, 2012 | 7.520 | 7.610 | 7.500 | 7.550 | 7,818 | -0.08(-1.05%) |
Jun 12, 2012 | 7.640 | 7.650 | 7.510 | 7.630 | 7,030 | +0.00(+0.00%) |
Jun 11, 2012 | 7.710 | 7.919 | 7.470 | 7.630 | 10,900 | -0.02(-0.26%) |
Jun 08, 2012 | 7.560 | 7.948 | 7.450 | 7.650 | 22,741 | +0.04(+0.53%) |
Jun 07, 2012 | 7.450 | 7.750 | 7.440 | 7.610 | 60,465 | +0.11(+1.47%) |
Jun 06, 2012 | 7.500 | 7.500 | 7.500 | 7.500 | 1,081 | +0.01(+0.13%) |
Jun 04, 2012 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 7.420 | 7.499 | 7.420 | 7.490 | 2,198 | -0.03(-0.40%) |
May 31, 2012 | 7.500 | 7.520 | 7.446 | 7.520 | 4,255 | +0.02(+0.27%) |
May 30, 2012 | 7.420 | 7.500 | 7.420 | 7.500 | 2,700 | -0.00(-0.00%) |
May 29, 2012 | 7.470 | 7.500 | 7.450 | 7.500 | 24,766 | +0.02(+0.27%) |
May 25, 2012 | 7.480 | 7.480 | 7.480 | 7.480 | 1,015 | +0.02(+0.27%) |
May 23, 2012 | 7.380 | 7.460 | 7.460 | 7.460 | 6,400 | +0.03(+0.40%) |
May 22, 2012 | 7.510 | 7.569 | 7.340 | 7.430 | 15,828 | -0.02(-0.27%) |
May 21, 2012 | 7.580 | 7.580 | 7.250 | 7.450 | 20,600 | +0.24(+3.33%) |
May 18, 2012 | 7.450 | 7.500 | 7.090 | 7.210 | 9,760 | +0.15(+2.12%) |
May 17, 2012 | 7.540 | 7.550 | 6.980 | 7.060 | 25,155 | -0.44(-5.87%) |
May 16, 2012 | 7.520 | 7.690 | 7.260 | 7.500 | 20,202 | +0.00(+0.00%) |
May 15, 2012 | 7.020 | 8.340 | 7.020 | 7.500 | 44,441 | +0.74(+10.95%) |
May 14, 2012 | 6.930 | 6.930 | 6.650 | 6.760 | 25,744 | +0.03(+0.45%) |
May 11, 2012 | 6.660 | 6.800 | 6.660 | 6.730 | 5,161 | +0.08(+1.20%) |
May 10, 2012 | 6.670 | 6.670 | 6.580 | 6.650 | 1,200 | -0.01(-0.15%) |
May 09, 2012 | 6.630 | 6.670 | 6.550 | 6.660 | 2,500 | +0.03(+0.45%) |
May 08, 2012 | 6.668 | 6.680 | 6.570 | 6.630 | 897 | -0.02(-0.30%) |
May 07, 2012 | 6.670 | 6.670 | 6.592 | 6.650 | 1,718 | +0.05(+0.76%) |
May 04, 2012 | 6.680 | 6.690 | 6.580 | 6.600 | 24,357 | -0.08(-1.20%) |
May 03, 2012 | 6.650 | 6.680 | 6.540 | 6.680 | 3,500 | -0.00(-0.00%) |
May 02, 2012 | 6.640 | 6.680 | 6.540 | 6.680 | 4,335 | +0.03(+0.45%) |