Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.180 | 6.290 | 6.130 | 6.260 | 0 | +0.08(+1.29%) |
Apr 29, 2013 | 6.150 | 6.200 | 6.090 | 6.180 | 84,761 | +0.05(+0.82%) |
Apr 26, 2013 | 5.800 | 6.150 | 5.800 | 6.130 | 200,214 | +0.21(+3.55%) |
Apr 25, 2013 | 5.800 | 5.990 | 5.760 | 5.920 | 252,613 | +0.16(+2.78%) |
Apr 24, 2013 | 5.850 | 5.870 | 5.720 | 5.760 | 124,561 | -0.09(-1.54%) |
Apr 23, 2013 | 5.610 | 6.050 | 5.610 | 5.850 | 621,205 | +0.34(+6.17%) |
Apr 22, 2013 | 5.010 | 5.580 | 4.520 | 5.510 | 169,073 | +0.00(+0.00%) |
Apr 19, 2013 | 5.420 | 5.560 | 5.380 | 5.510 | 75,094 | +0.07(+1.29%) |
Apr 18, 2013 | 5.430 | 5.560 | 5.320 | 5.440 | 88,446 | +0.04(+0.74%) |
Apr 17, 2013 | 5.670 | 5.680 | 5.390 | 5.400 | 186,301 | -0.34(-5.92%) |
Apr 16, 2013 | 5.780 | 5.790 | 5.600 | 5.740 | 59,040 | +0.02(+0.35%) |
Apr 15, 2013 | 5.900 | 6.030 | 5.690 | 5.720 | 100,724 | -0.18(-3.05%) |
Apr 12, 2013 | 5.930 | 6.020 | 5.850 | 5.900 | 48,267 | -0.08(-1.34%) |
Apr 11, 2013 | 6.070 | 6.150 | 5.940 | 5.980 | 69,490 | -0.12(-1.97%) |
Apr 10, 2013 | 6.100 | 6.220 | 6.020 | 6.100 | 132,012 | +0.00(+0.00%) |
Apr 09, 2013 | 6.040 | 6.250 | 6.020 | 6.100 | 43,148 | +0.06(+0.99%) |
Apr 08, 2013 | 6.050 | 6.080 | 5.920 | 6.040 | 61,782 | -0.04(-0.66%) |
Apr 05, 2013 | 5.920 | 6.130 | 5.920 | 6.080 | 48,263 | -0.02(-0.33%) |
Apr 04, 2013 | 6.050 | 6.110 | 5.900 | 6.100 | 43,088 | +0.04(+0.66%) |
Apr 03, 2013 | 5.940 | 6.410 | 5.940 | 6.060 | 90,292 | +0.15(+2.54%) |
Apr 02, 2013 | 6.260 | 6.300 | 5.900 | 5.910 | 112,921 | -0.30(-4.83%) |
Apr 01, 2013 | 6.450 | 6.450 | 6.120 | 6.210 | 132,879 | -0.29(-4.46%) |
Mar 28, 2013 | 6.370 | 6.540 | 6.120 | 6.500 | 137,430 | +0.14(+2.20%) |
Mar 27, 2013 | 6.340 | 6.410 | 6.250 | 6.360 | 85,182 | -0.09(-1.40%) |
Mar 26, 2013 | 6.500 | 6.540 | 6.330 | 6.450 | 69,936 | -0.02(-0.31%) |
Mar 25, 2013 | 6.510 | 6.560 | 6.400 | 6.470 | 40,604 | -0.03(-0.46%) |
Mar 22, 2013 | 6.410 | 6.520 | 6.410 | 6.500 | 32,254 | +0.11(+1.72%) |
Mar 21, 2013 | 6.320 | 6.470 | 6.230 | 6.390 | 53,255 | -0.02(-0.31%) |
Mar 20, 2013 | 6.480 | 6.480 | 6.180 | 6.410 | 55,440 | -0.04(-0.62%) |
Mar 19, 2013 | 6.550 | 6.550 | 6.360 | 6.450 | 54,367 | -0.10(-1.53%) |
Mar 18, 2013 | 6.380 | 6.570 | 6.220 | 6.550 | 55,946 | +0.06(+0.92%) |
Mar 15, 2013 | 6.520 | 6.570 | 6.450 | 6.490 | 224,626 | -0.02(-0.31%) |
Mar 14, 2013 | 6.520 | 6.560 | 6.460 | 6.510 | 50,573 | +0.02(+0.31%) |
Mar 13, 2013 | 6.440 | 6.520 | 6.440 | 6.490 | 52,433 | +0.03(+0.46%) |
Mar 12, 2013 | 6.400 | 6.510 | 6.400 | 6.460 | 70,744 | +0.08(+1.25%) |
Mar 11, 2013 | 6.360 | 6.500 | 6.310 | 6.380 | 83,769 | -0.02(-0.31%) |
Mar 08, 2013 | 6.460 | 6.460 | 6.330 | 6.400 | 98,700 | +0.00(+0.00%) |
Mar 07, 2013 | 6.360 | 6.400 | 6.340 | 6.400 | 37,575 | +0.02(+0.31%) |
Mar 06, 2013 | 6.230 | 6.380 | 6.210 | 6.380 | 36,424 | +0.16(+2.57%) |
Mar 05, 2013 | 6.250 | 6.280 | 6.122 | 6.220 | 54,195 | +0.03(+0.48%) |
Mar 04, 2013 | 6.050 | 6.200 | 6.010 | 6.190 | 65,276 | +0.08(+1.31%) |
Mar 01, 2013 | 5.800 | 6.110 | 5.800 | 6.110 | 44,627 | +0.21(+3.56%) |
Feb 28, 2013 | 5.990 | 5.990 | 5.870 | 5.900 | 204,809 | -0.06(-1.01%) |
Feb 27, 2013 | 5.830 | 6.040 | 5.830 | 5.960 | 47,723 | +0.04(+0.68%) |
Feb 26, 2013 | 5.800 | 6.030 | 5.800 | 5.920 | 179,812 | +0.02(+0.34%) |
Feb 25, 2013 | 6.000 | 6.020 | 5.900 | 5.900 | 150,150 | -0.10(-1.67%) |
Feb 22, 2013 | 6.020 | 6.140 | 5.900 | 6.000 | 170,780 | -0.04(-0.66%) |
Feb 21, 2013 | 6.050 | 6.080 | 5.930 | 6.040 | 126,046 | -0.01(-0.17%) |
Feb 20, 2013 | 6.250 | 6.330 | 6.050 | 6.050 | 240,262 | -0.17(-2.73%) |
Feb 19, 2013 | 6.130 | 6.270 | 6.040 | 6.220 | 111,185 | +0.13(+2.13%) |
Feb 15, 2013 | 6.130 | 6.130 | 6.045 | 6.090 | 68,036 | +0.00(+0.00%) |
Feb 14, 2013 | 5.900 | 6.180 | 5.860 | 6.090 | 62,447 | +0.15(+2.53%) |
Feb 13, 2013 | 5.980 | 5.980 | 5.800 | 5.940 | 41,537 | -0.01(-0.17%) |
Feb 12, 2013 | 5.960 | 5.970 | 5.690 | 5.950 | 42,164 | +0.00(+0.00%) |
Feb 11, 2013 | 6.010 | 6.010 | 5.820 | 5.950 | 21,374 | -0.05(-0.83%) |
Feb 08, 2013 | 5.890 | 6.120 | 5.890 | 6.000 | 59,894 | +0.14(+2.39%) |
Feb 07, 2013 | 5.900 | 5.900 | 5.650 | 5.860 | 44,495 | -0.06(-1.01%) |
Feb 06, 2013 | 5.900 | 5.950 | 5.770 | 5.920 | 80,072 | -0.11(-1.82%) |
Feb 04, 2013 | 6.120 | 6.340 | 5.970 | 6.030 | 153,567 | +0.14(+2.38%) |
Feb 01, 2013 | 5.670 | 5.940 | 5.540 | 5.890 | 51,140 | +0.28(+4.99%) |
Jan 31, 2013 | 5.480 | 5.640 | 5.480 | 5.610 | 62,082 | +0.10(+1.81%) |
Jan 30, 2013 | 5.500 | 5.530 | 5.440 | 5.510 | 51,966 | -0.04(-0.72%) |
Jan 29, 2013 | 5.680 | 5.680 | 5.500 | 5.550 | 46,134 | -0.15(-2.63%) |
Jan 28, 2013 | 5.610 | 5.700 | 5.420 | 5.700 | 99,652 | +0.12(+2.15%) |
Jan 25, 2013 | 5.250 | 5.590 | 5.250 | 5.580 | 98,082 | +0.35(+6.69%) |
Jan 24, 2013 | 5.180 | 5.250 | 5.110 | 5.230 | 42,990 | +0.05(+0.97%) |
Jan 23, 2013 | 5.190 | 5.210 | 5.110 | 5.180 | 36,456 | -0.01(-0.19%) |
Jan 22, 2013 | 5.080 | 5.220 | 5.080 | 5.190 | 59,912 | -0.08(-1.52%) |
Jan 18, 2013 | 5.120 | 5.370 | 5.120 | 5.270 | 134,590 | +0.15(+2.93%) |
Jan 17, 2013 | 4.960 | 5.130 | 4.896 | 5.120 | 91,175 | +0.18(+3.64%) |
Jan 16, 2013 | 4.840 | 4.950 | 4.760 | 4.940 | 68,859 | +0.11(+2.28%) |
Jan 15, 2013 | 4.710 | 4.830 | 4.710 | 4.830 | 36,885 | +0.09(+1.90%) |
Jan 14, 2013 | 4.790 | 4.810 | 4.730 | 4.740 | 51,642 | -0.07(-1.46%) |
Jan 11, 2013 | 4.830 | 4.830 | 4.750 | 4.810 | 16,723 | +0.00(+0.00%) |
Jan 10, 2013 | 4.870 | 4.900 | 4.770 | 4.810 | 21,723 | -0.04(-0.82%) |
Jan 09, 2013 | 4.820 | 4.890 | 4.800 | 4.850 | 27,678 | +0.05(+1.04%) |
Jan 08, 2013 | 4.920 | 4.980 | 4.650 | 4.800 | 88,368 | -0.28(-5.51%) |
Jan 07, 2013 | 5.200 | 5.250 | 5.040 | 5.080 | 47,231 | -0.18(-3.42%) |
Jan 04, 2013 | 5.140 | 5.290 | 5.110 | 5.260 | 36,638 | +0.17(+3.34%) |
Jan 03, 2013 | 5.110 | 5.240 | 4.920 | 5.090 | 56,870 | -0.03(-0.49%) |
Jan 02, 2013 | 5.030 | 5.190 | 4.910 | 5.115 | 128,605 | +0.21(+4.18%) |
Dec 31, 2012 | 4.660 | 4.930 | 4.580 | 4.910 | 58,933 | +0.23(+4.91%) |
Dec 28, 2012 | 4.740 | 4.850 | 4.660 | 4.680 | 63,427 | -0.07(-1.47%) |
Dec 27, 2012 | 4.830 | 4.970 | 4.730 | 4.750 | 110,505 | -0.09(-1.86%) |
Dec 26, 2012 | 4.960 | 4.990 | 4.790 | 4.840 | 52,837 | -0.09(-1.83%) |
Dec 24, 2012 | 4.710 | 4.940 | 4.650 | 4.930 | 36,850 | +0.24(+5.12%) |
Dec 21, 2012 | 4.740 | 4.740 | 4.560 | 4.690 | 454,509 | -0.09(-1.88%) |
Dec 20, 2012 | 4.740 | 4.800 | 4.700 | 4.780 | 77,641 | +0.05(+1.06%) |
Dec 19, 2012 | 4.720 | 4.830 | 4.660 | 4.730 | 102,233 | +0.00(+0.00%) |
Dec 18, 2012 | 4.620 | 4.740 | 4.550 | 4.730 | 124,784 | +0.13(+2.83%) |
Dec 17, 2012 | 4.590 | 4.650 | 4.480 | 4.600 | 82,267 | +0.03(+0.66%) |
Dec 14, 2012 | 4.520 | 4.580 | 4.460 | 4.570 | 109,640 | +0.03(+0.66%) |
Dec 13, 2012 | 4.610 | 4.670 | 4.530 | 4.540 | 63,886 | -0.07(-1.52%) |
Dec 12, 2012 | 4.550 | 4.700 | 4.530 | 4.610 | 178,591 | +0.09(+1.99%) |
Dec 11, 2012 | 4.480 | 4.570 | 4.450 | 4.520 | 144,465 | +0.09(+2.03%) |
Dec 10, 2012 | 4.450 | 4.500 | 4.330 | 4.430 | 107,198 | -0.02(-0.45%) |
Dec 07, 2012 | 4.450 | 4.470 | 4.380 | 4.450 | 127,302 | +0.05(+1.14%) |
Dec 06, 2012 | 4.390 | 4.490 | 4.380 | 4.400 | 157,863 | -0.03(-0.68%) |
Dec 05, 2012 | 4.440 | 4.460 | 4.350 | 4.430 | 126,147 | +0.01(+0.23%) |
Dec 04, 2012 | 4.630 | 4.630 | 4.340 | 4.420 | 138,977 | -0.40(-8.30%) |
Nov 30, 2012 | 4.860 | 4.958 | 4.670 | 4.820 | 116,190 | -0.07(-1.43%) |
Nov 29, 2012 | 4.860 | 5.000 | 4.760 | 4.890 | 199,920 | +0.03(+0.62%) |
Nov 28, 2012 | 4.760 | 4.890 | 4.600 | 4.860 | 108,426 | +0.05(+1.04%) |
Nov 27, 2012 | 4.860 | 4.940 | 4.800 | 4.810 | 73,734 | -0.04(-0.82%) |
Nov 26, 2012 | 4.900 | 4.930 | 4.761 | 4.850 | 89,668 | -0.07(-1.42%) |
Nov 23, 2012 | 4.750 | 4.930 | 4.750 | 4.920 | 23,467 | +0.18(+3.80%) |
Nov 21, 2012 | 4.710 | 4.885 | 4.670 | 4.740 | 84,071 | +0.04(+0.85%) |
Nov 20, 2012 | 4.700 | 4.710 | 4.500 | 4.700 | 90,761 | +0.00(+0.00%) |
Nov 19, 2012 | 4.770 | 4.770 | 4.660 | 4.700 | 82,473 | +0.00(+0.00%) |
Nov 16, 2012 | 4.700 | 4.898 | 4.560 | 4.700 | 118,028 | -0.01(-0.21%) |
Nov 15, 2012 | 4.680 | 4.750 | 4.610 | 4.710 | 103,748 | +0.01(+0.32%) |
Nov 14, 2012 | 4.560 | 4.770 | 4.520 | 4.695 | 68,360 | +0.14(+2.96%) |
Nov 13, 2012 | 4.630 | 4.740 | 4.520 | 4.560 | 105,338 | -0.13(-2.77%) |
Nov 12, 2012 | 4.950 | 4.950 | 4.690 | 4.690 | 141,786 | -0.13(-2.70%) |
Nov 09, 2012 | 4.740 | 4.890 | 4.740 | 4.820 | 75,633 | +0.08(+1.69%) |
Nov 08, 2012 | 4.750 | 4.800 | 4.720 | 4.740 | 106,083 | -0.01(-0.21%) |
Nov 07, 2012 | 4.800 | 4.802 | 4.660 | 4.750 | 123,793 | -0.10(-2.06%) |
Nov 06, 2012 | 4.750 | 4.950 | 4.710 | 4.850 | 82,159 | +0.15(+3.19%) |
Nov 05, 2012 | 4.660 | 4.780 | 4.650 | 4.700 | 99,276 | +0.03(+0.64%) |
Nov 02, 2012 | 4.690 | 4.900 | 4.630 | 4.670 | 101,496 | -0.03(-0.64%) |
Nov 01, 2012 | 4.610 | 4.750 | 4.600 | 4.700 | 140,858 | +0.07(+1.51%) |
Oct 31, 2012 | 4.590 | 4.660 | 4.500 | 4.630 | 92,770 | +0.08(+1.76%) |
Oct 26, 2012 | 4.660 | 4.550 | 4.550 | 4.550 | 69,700 | -0.15(-3.19%) |
Oct 25, 2012 | 4.740 | 4.890 | 4.640 | 4.700 | 177,623 | +0.04(+0.86%) |
Oct 24, 2012 | 4.710 | 4.820 | 4.560 | 4.660 | 92,193 | -0.02(-0.43%) |
Oct 23, 2012 | 4.500 | 4.730 | 4.340 | 4.680 | 115,648 | +0.08(+1.74%) |
Oct 19, 2012 | 4.640 | 4.785 | 4.520 | 4.600 | 57,825 | -0.11(-2.34%) |
Oct 18, 2012 | 4.780 | 4.880 | 4.690 | 4.710 | 133,227 | -0.09(-1.87%) |
Oct 17, 2012 | 4.790 | 4.830 | 4.716 | 4.800 | 130,811 | +0.02(+0.42%) |
Oct 16, 2012 | 4.850 | 4.890 | 4.760 | 4.780 | 111,673 | +0.00(+0.00%) |
Oct 15, 2012 | 4.780 | 4.860 | 4.740 | 4.780 | 95,220 | +0.03(+0.63%) |
Oct 12, 2012 | 4.900 | 4.920 | 4.680 | 4.750 | 139,188 | -0.16(-3.26%) |
Oct 11, 2012 | 5.240 | 5.240 | 4.830 | 4.910 | 247,647 | -0.27(-5.21%) |
Oct 10, 2012 | 5.310 | 5.310 | 5.060 | 5.180 | 63,872 | -0.15(-2.81%) |
Oct 09, 2012 | 5.350 | 5.480 | 5.300 | 5.330 | 40,106 | -0.01(-0.19%) |
Oct 08, 2012 | 5.410 | 5.460 | 5.330 | 5.340 | 78,690 | -0.11(-2.02%) |
Oct 05, 2012 | 5.610 | 5.679 | 5.410 | 5.450 | 53,792 | -0.17(-3.02%) |
Oct 04, 2012 | 5.660 | 5.790 | 5.530 | 5.620 | 49,957 | -0.02(-0.35%) |
Oct 03, 2012 | 5.720 | 5.720 | 5.540 | 5.640 | 37,710 | -0.05(-0.88%) |
Oct 02, 2012 | 5.810 | 5.840 | 5.670 | 5.690 | 70,038 | -0.07(-1.22%) |
Oct 01, 2012 | 5.750 | 5.830 | 5.660 | 5.760 | 47,804 | +0.05(+0.88%) |
Sep 28, 2012 | 5.720 | 5.760 | 5.550 | 5.710 | 55,029 | -0.06(-1.04%) |
Sep 27, 2012 | 5.790 | 5.850 | 5.690 | 5.770 | 123,910 | +0.04(+0.70%) |
Sep 26, 2012 | 5.690 | 5.730 | 5.650 | 5.730 | 41,335 | +0.05(+0.88%) |
Sep 25, 2012 | 5.950 | 5.970 | 5.670 | 5.680 | 68,230 | -0.23(-3.89%) |
Sep 24, 2012 | 5.730 | 5.950 | 5.690 | 5.910 | 79,548 | +0.13(+2.25%) |
Sep 21, 2012 | 5.810 | 5.850 | 5.735 | 5.780 | 82,493 | +0.08(+1.40%) |
Sep 20, 2012 | 5.670 | 5.770 | 5.670 | 5.700 | 235,464 | -0.05(-0.87%) |
Sep 19, 2012 | 5.860 | 5.860 | 5.700 | 5.750 | 97,944 | -0.10(-1.71%) |
Sep 18, 2012 | 5.920 | 5.930 | 5.730 | 5.850 | 40,689 | -0.12(-2.01%) |
Sep 17, 2012 | 5.960 | 6.030 | 5.851 | 5.970 | 43,885 | -0.05(-0.83%) |
Sep 14, 2012 | 6.020 | 6.105 | 5.830 | 6.020 | 183,916 | +0.03(+0.50%) |
Sep 13, 2012 | 5.970 | 6.020 | 5.840 | 5.990 | 73,031 | +0.03(+0.50%) |
Sep 12, 2012 | 6.010 | 6.010 | 5.840 | 5.960 | 40,324 | -0.03(-0.50%) |
Sep 11, 2012 | 5.970 | 6.020 | 5.940 | 5.990 | 62,623 | +0.02(+0.34%) |
Sep 10, 2012 | 5.900 | 6.010 | 5.890 | 5.970 | 47,811 | +0.05(+0.84%) |
Sep 07, 2012 | 6.010 | 6.010 | 5.810 | 5.920 | 66,199 | -0.07(-1.17%) |
Sep 06, 2012 | 5.760 | 6.030 | 5.580 | 5.990 | 87,731 | +0.31(+5.46%) |
Sep 05, 2012 | 5.600 | 5.730 | 5.600 | 5.680 | 74,345 | +0.06(+1.07%) |
Sep 04, 2012 | 5.850 | 5.850 | 5.560 | 5.620 | 59,053 | -0.26(-4.42%) |
Aug 31, 2012 | 5.960 | 5.960 | 5.770 | 5.880 | 73,369 | +0.01(+0.17%) |
Aug 30, 2012 | 5.820 | 6.020 | 5.790 | 5.870 | 70,651 | -0.09(-1.51%) |
Aug 29, 2012 | 5.980 | 5.980 | 5.810 | 5.960 | 28,579 | +0.21(+3.65%) |
Aug 27, 2012 | 5.800 | 5.910 | 5.660 | 5.750 | 46,089 | +0.00(+0.00%) |
Aug 24, 2012 | 5.680 | 5.770 | 5.580 | 5.750 | 40,949 | +0.05(+0.88%) |
Aug 23, 2012 | 5.950 | 5.960 | 5.560 | 5.700 | 60,812 | -0.30(-5.00%) |
Aug 22, 2012 | 5.630 | 6.160 | 5.570 | 6.000 | 297,916 | -0.70(-10.45%) |
Aug 21, 2012 | 6.760 | 6.860 | 6.601 | 6.700 | 82,310 | -0.02(-0.30%) |
Aug 20, 2012 | 6.840 | 6.920 | 6.560 | 6.720 | 87,344 | -0.16(-2.33%) |
Aug 17, 2012 | 6.710 | 7.150 | 6.640 | 6.880 | 105,503 | +0.14(+2.08%) |
Aug 16, 2012 | 6.360 | 6.750 | 6.230 | 6.740 | 64,820 | +0.39(+6.14%) |
Aug 15, 2012 | 6.250 | 6.450 | 6.230 | 6.350 | 42,044 | +0.09(+1.44%) |
Aug 14, 2012 | 6.330 | 6.450 | 6.160 | 6.260 | 30,201 | -0.02(-0.32%) |
Aug 13, 2012 | 6.480 | 6.490 | 6.200 | 6.280 | 21,323 | -0.25(-3.83%) |
Aug 10, 2012 | 6.710 | 6.740 | 6.470 | 6.530 | 29,913 | -0.18(-2.68%) |
Aug 09, 2012 | 6.590 | 6.910 | 6.560 | 6.710 | 40,403 | +0.18(+2.76%) |
Aug 08, 2012 | 6.150 | 6.540 | 6.100 | 6.530 | 29,761 | +0.33(+5.32%) |
Aug 07, 2012 | 6.480 | 6.600 | 6.160 | 6.200 | 82,240 | -0.19(-2.97%) |
Aug 06, 2012 | 6.520 | 6.640 | 6.350 | 6.390 | 97,637 | -0.15(-2.29%) |
Aug 03, 2012 | 6.160 | 6.560 | 6.020 | 6.540 | 99,877 | +0.55(+9.18%) |
Aug 02, 2012 | 5.980 | 6.070 | 5.750 | 5.990 | 59,040 | -0.11(-1.80%) |
Aug 01, 2012 | 6.110 | 6.205 | 6.011 | 6.100 | 71,517 | +0.06(+0.99%) |
Jul 31, 2012 | 5.990 | 6.150 | 5.940 | 6.040 | 74,912 | -0.02(-0.33%) |
Jul 30, 2012 | 6.330 | 6.390 | 6.020 | 6.060 | 49,035 | -0.28(-4.42%) |
Jul 27, 2012 | 6.100 | 6.370 | 6.070 | 6.340 | 44,768 | +0.28(+4.62%) |
Jul 26, 2012 | 6.160 | 6.160 | 6.020 | 6.060 | 82,511 | +0.03(+0.50%) |
Jul 25, 2012 | 6.020 | 6.170 | 6.000 | 6.030 | 56,724 | +0.09(+1.52%) |
Jul 24, 2012 | 5.880 | 6.032 | 5.850 | 5.940 | 71,590 | -0.06(-1.00%) |
Jul 23, 2012 | 5.960 | 6.140 | 5.850 | 6.000 | 97,274 | -0.16(-2.60%) |
Jul 20, 2012 | 6.190 | 6.290 | 6.120 | 6.160 | 43,398 | -0.09(-1.44%) |
Jul 19, 2012 | 6.420 | 6.420 | 6.230 | 6.250 | 100,951 | -0.11(-1.73%) |
Jul 18, 2012 | 6.260 | 6.460 | 6.230 | 6.360 | 76,072 | +0.08(+1.27%) |
Jul 17, 2012 | 6.580 | 6.580 | 6.270 | 6.280 | 70,585 | -0.27(-4.12%) |
Jul 16, 2012 | 6.580 | 6.600 | 6.430 | 6.550 | 59,407 | -0.05(-0.76%) |
Jul 13, 2012 | 6.600 | 6.650 | 6.530 | 6.600 | 72,712 | +0.02(+0.30%) |
Jul 12, 2012 | 6.670 | 6.670 | 6.500 | 6.580 | 80,400 | -0.19(-2.81%) |
Jul 11, 2012 | 6.550 | 6.800 | 6.550 | 6.770 | 92,533 | +0.20(+3.04%) |
Jul 10, 2012 | 6.610 | 6.630 | 6.500 | 6.570 | 63,958 | +0.03(+0.46%) |
Jul 09, 2012 | 6.370 | 6.580 | 6.320 | 6.540 | 34,457 | +0.14(+2.19%) |
Jul 06, 2012 | 6.410 | 6.540 | 6.360 | 6.400 | 105,811 | -0.12(-1.84%) |
Jul 05, 2012 | 6.560 | 6.630 | 6.470 | 6.520 | 80,182 | -0.08(-1.21%) |
Jul 03, 2012 | 6.640 | 6.650 | 6.490 | 6.600 | 74,928 | -0.04(-0.60%) |
Jul 02, 2012 | 6.430 | 6.640 | 6.430 | 6.640 | 120,656 | +0.21(+3.27%) |
Jun 29, 2012 | 6.620 | 6.650 | 6.380 | 6.430 | 148,822 | +0.00(+0.00%) |
Jun 28, 2012 | 6.840 | 6.880 | 6.260 | 6.430 | 117,470 | -0.52(-7.48%) |
Jun 27, 2012 | 6.670 | 6.970 | 6.650 | 6.950 | 73,496 | +0.29(+4.35%) |
Jun 26, 2012 | 6.690 | 6.830 | 6.600 | 6.660 | 74,784 | -0.03(-0.45%) |
Jun 25, 2012 | 6.650 | 6.750 | 6.480 | 6.690 | 100,602 | -0.06(-0.89%) |
Jun 22, 2012 | 6.460 | 6.810 | 6.440 | 6.750 | 1,213,729 | +0.38(+5.97%) |
Jun 21, 2012 | 6.795 | 6.880 | 6.320 | 6.370 | 139,538 | -0.43(-6.32%) |
Jun 20, 2012 | 6.870 | 6.880 | 6.561 | 6.800 | 72,226 | -0.07(-1.02%) |
Jun 19, 2012 | 6.620 | 6.940 | 6.560 | 6.870 | 55,067 | +0.31(+4.73%) |
Jun 18, 2012 | 6.440 | 6.640 | 6.390 | 6.560 | 49,724 | +0.03(+0.46%) |
Jun 15, 2012 | 6.390 | 6.580 | 6.220 | 6.530 | 110,765 | +0.14(+2.19%) |
Jun 14, 2012 | 6.310 | 6.510 | 6.130 | 6.390 | 92,539 | +0.03(+0.47%) |
Jun 13, 2012 | 6.520 | 6.670 | 6.140 | 6.360 | 74,070 | -0.20(-3.05%) |
Jun 12, 2012 | 6.160 | 6.600 | 6.130 | 6.560 | 75,102 | +0.46(+7.54%) |
Jun 11, 2012 | 6.560 | 6.560 | 6.100 | 6.100 | 99,074 | -0.39(-6.01%) |
Jun 08, 2012 | 6.110 | 6.540 | 5.920 | 6.490 | 91,953 | +0.36(+5.87%) |
Jun 07, 2012 | 6.240 | 6.350 | 6.071 | 6.130 | 67,011 | -0.02(-0.33%) |
Jun 06, 2012 | 6.080 | 6.150 | 5.970 | 6.150 | 78,046 | +0.12(+1.99%) |
Jun 05, 2012 | 5.780 | 6.070 | 5.780 | 6.030 | 79,663 | +0.19(+3.25%) |
Jun 04, 2012 | 5.770 | 5.950 | 5.760 | 5.840 | 79,950 | +0.09(+1.57%) |
Jun 01, 2012 | 5.780 | 5.820 | 5.600 | 5.750 | 81,490 | -0.21(-3.52%) |
May 31, 2012 | 5.970 | 6.060 | 5.730 | 5.960 | 207,643 | +0.00(+0.00%) |
May 30, 2012 | 6.180 | 6.180 | 5.950 | 5.960 | 52,233 | -0.33(-5.25%) |
May 29, 2012 | 6.140 | 6.350 | 6.050 | 6.290 | 57,842 | +0.20(+3.28%) |
May 25, 2012 | 6.060 | 6.100 | 6.000 | 6.090 | 48,420 | +0.02(+0.33%) |
May 24, 2012 | 6.160 | 6.210 | 5.970 | 6.070 | 79,350 | -0.08(-1.30%) |
May 23, 2012 | 5.970 | 6.260 | 5.970 | 6.150 | 78,722 | +0.10(+1.65%) |
May 22, 2012 | 6.260 | 6.260 | 5.980 | 6.050 | 164,995 | -0.20(-3.20%) |
May 21, 2012 | 5.520 | 6.350 | 5.360 | 6.250 | 225,865 | +0.93(+17.48%) |
May 18, 2012 | 5.550 | 5.590 | 5.260 | 5.320 | 88,598 | -0.23(-4.14%) |
May 17, 2012 | 5.680 | 5.707 | 5.400 | 5.550 | 184,838 | -0.13(-2.29%) |
May 16, 2012 | 5.810 | 5.850 | 5.580 | 5.680 | 193,329 | +0.00(+0.00%) |
May 15, 2012 | 5.890 | 5.930 | 5.650 | 5.680 | 228,435 | -0.43(-7.04%) |
May 14, 2012 | 6.310 | 6.310 | 6.080 | 6.110 | 87,142 | -0.30(-4.68%) |
May 11, 2012 | 6.430 | 6.540 | 6.370 | 6.410 | 51,961 | -0.11(-1.69%) |
May 10, 2012 | 6.550 | 6.580 | 6.410 | 6.520 | 37,372 | +0.02(+0.31%) |
May 09, 2012 | 6.500 | 6.590 | 6.400 | 6.500 | 141,940 | -0.11(-1.66%) |
May 08, 2012 | 6.580 | 6.650 | 6.430 | 6.610 | 236,659 | -0.05(-0.75%) |
May 07, 2012 | 6.480 | 6.800 | 6.440 | 6.660 | 71,576 | +0.16(+2.46%) |
May 04, 2012 | 6.800 | 6.800 | 6.480 | 6.500 | 85,713 | -0.34(-4.97%) |
May 03, 2012 | 6.960 | 6.960 | 6.800 | 6.840 | 98,009 | -0.11(-1.58%) |
May 02, 2012 | 6.970 | 7.010 | 6.920 | 6.950 | 65,568 | -0.10(-1.42%) |