Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.337 | 7.390 | 7.314 | 7.367 | 0 | -0.01(-0.10%) |
Apr 29, 2013 | 7.451 | 7.451 | 7.329 | 7.375 | 473,773 | -0.03(-0.41%) |
Apr 26, 2013 | 7.398 | 7.459 | 7.314 | 7.405 | 387,867 | -0.05(-0.72%) |
Apr 25, 2013 | 7.444 | 7.566 | 7.436 | 7.459 | 0 | +0.02(+0.21%) |
Apr 24, 2013 | 7.405 | 7.444 | 7.321 | 7.444 | 380,934 | +0.04(+0.52%) |
Apr 23, 2013 | 7.360 | 7.467 | 7.329 | 7.405 | 541,487 | +0.11(+1.57%) |
Apr 22, 2013 | 7.298 | 7.337 | 7.153 | 7.291 | 445,857 | +0.00(+0.00%) |
Apr 19, 2013 | 7.107 | 7.291 | 7.077 | 7.291 | 682,097 | +0.18(+2.47%) |
Apr 18, 2013 | 7.260 | 7.276 | 7.092 | 7.115 | 843,029 | -0.18(-2.51%) |
Apr 17, 2013 | 7.451 | 7.581 | 7.222 | 7.298 | 932,290 | -0.03(-0.42%) |
Apr 16, 2013 | 7.260 | 7.344 | 7.191 | 7.329 | 444,870 | +0.14(+1.91%) |
Apr 15, 2013 | 7.436 | 7.474 | 7.184 | 7.191 | 710,134 | -0.31(-4.08%) |
Apr 12, 2013 | 7.512 | 7.543 | 7.409 | 7.497 | 363,191 | -0.03(-0.41%) |
Apr 11, 2013 | 7.512 | 7.604 | 7.474 | 7.528 | 230,801 | -0.02(-0.20%) |
Apr 10, 2013 | 7.451 | 7.596 | 7.444 | 7.543 | 357,757 | +0.14(+1.86%) |
Apr 09, 2013 | 7.436 | 7.436 | 7.321 | 7.405 | 435,485 | +0.00(+0.00%) |
Apr 08, 2013 | 7.390 | 7.413 | 7.260 | 7.405 | 342,793 | +0.02(+0.31%) |
Apr 05, 2013 | 7.237 | 7.390 | 7.237 | 7.383 | 282,041 | -0.02(-0.21%) |
Apr 04, 2013 | 7.321 | 7.421 | 7.298 | 7.398 | 292,509 | +0.06(+0.83%) |
Apr 03, 2013 | 7.375 | 7.375 | 7.298 | 7.337 | 454,672 | -0.03(-0.41%) |
Apr 02, 2013 | 7.383 | 7.398 | 7.337 | 7.367 | 421,710 | +0.04(+0.52%) |
Apr 01, 2013 | 7.490 | 7.520 | 7.230 | 7.329 | 487,138 | -0.22(-2.94%) |
Mar 28, 2013 | 7.596 | 7.612 | 7.520 | 7.551 | 531,375 | -0.02(-0.30%) |
Mar 27, 2013 | 7.520 | 7.604 | 7.490 | 7.574 | 190,515 | -0.03(-0.40%) |
Mar 26, 2013 | 7.627 | 7.642 | 7.532 | 7.604 | 194,903 | +0.01(+0.10%) |
Mar 25, 2013 | 7.543 | 7.642 | 7.505 | 7.596 | 813,171 | +0.07(+0.91%) |
Mar 22, 2013 | 7.574 | 7.635 | 7.512 | 7.528 | 194,091 | -0.03(-0.40%) |
Mar 21, 2013 | 7.451 | 7.635 | 7.451 | 7.558 | 698,077 | +0.06(+0.82%) |
Mar 20, 2013 | 7.543 | 7.551 | 7.459 | 7.497 | 424,125 | +0.00(+0.00%) |
Mar 19, 2013 | 7.604 | 7.604 | 7.451 | 7.497 | 693,470 | -0.06(-0.81%) |
Mar 18, 2013 | 7.505 | 7.612 | 7.490 | 7.558 | 731,293 | -0.06(-0.80%) |
Mar 15, 2013 | 7.535 | 7.681 | 7.501 | 7.619 | 1,234,058 | +0.11(+1.42%) |
Mar 14, 2013 | 7.169 | 7.551 | 6.993 | 7.512 | 2,066,695 | +0.63(+9.10%) |
Mar 13, 2013 | 6.932 | 6.985 | 6.870 | 6.886 | 763,464 | -0.02(-0.33%) |
Mar 12, 2013 | 7.077 | 7.092 | 6.909 | 6.909 | 951,214 | -0.14(-1.95%) |
Mar 11, 2013 | 7.077 | 7.107 | 7.039 | 7.046 | 514,490 | -0.05(-0.75%) |
Mar 08, 2013 | 7.260 | 7.260 | 7.046 | 7.100 | 777,261 | -0.08(-1.17%) |
Mar 07, 2013 | 7.100 | 7.199 | 7.046 | 7.184 | 323,415 | +0.08(+1.08%) |
Mar 06, 2013 | 7.115 | 7.176 | 7.016 | 7.107 | 306,445 | +0.02(+0.32%) |
Mar 05, 2013 | 6.993 | 7.130 | 6.955 | 7.084 | 726,129 | +0.13(+1.87%) |
Mar 04, 2013 | 6.955 | 6.993 | 6.848 | 6.955 | 338,544 | -0.04(-0.55%) |
Mar 01, 2013 | 6.962 | 7.023 | 6.794 | 6.993 | 243,628 | +0.02(+0.22%) |
Feb 28, 2013 | 6.955 | 7.004 | 6.901 | 6.977 | 280,837 | +0.08(+1.11%) |
Feb 27, 2013 | 6.848 | 6.970 | 6.848 | 6.901 | 254,874 | +0.06(+0.89%) |
Feb 26, 2013 | 6.901 | 6.962 | 6.786 | 6.840 | 238,292 | -0.02(-0.33%) |
Feb 25, 2013 | 7.184 | 7.184 | 6.840 | 6.863 | 308,412 | -0.27(-3.75%) |
Feb 22, 2013 | 7.092 | 7.161 | 7.039 | 7.130 | 273,012 | +0.06(+0.86%) |
Feb 21, 2013 | 7.123 | 7.199 | 6.985 | 7.069 | 246,553 | -0.05(-0.75%) |
Feb 20, 2013 | 7.207 | 7.260 | 7.123 | 7.123 | 344,409 | -0.11(-1.48%) |
Feb 19, 2013 | 7.237 | 7.245 | 7.153 | 7.230 | 409,513 | +0.03(+0.42%) |
Feb 15, 2013 | 7.230 | 7.260 | 7.161 | 7.199 | 327,723 | +0.02(+0.21%) |
Feb 14, 2013 | 7.153 | 7.207 | 7.115 | 7.184 | 267,147 | +0.02(+0.32%) |
Feb 13, 2013 | 7.199 | 7.222 | 7.084 | 7.161 | 325,097 | -0.02(-0.32%) |
Feb 12, 2013 | 7.161 | 7.191 | 7.046 | 7.184 | 450,371 | +0.05(+0.64%) |
Feb 11, 2013 | 7.146 | 7.208 | 7.115 | 7.138 | 238,050 | -0.02(-0.21%) |
Feb 08, 2013 | 7.153 | 7.199 | 7.130 | 7.153 | 140,371 | +0.02(+0.21%) |
Feb 07, 2013 | 7.146 | 7.176 | 7.070 | 7.138 | 112,508 | -0.02(-0.21%) |
Feb 06, 2013 | 7.115 | 7.176 | 7.092 | 7.153 | 256,826 | +0.13(+1.84%) |
Feb 04, 2013 | 7.130 | 7.146 | 7.001 | 7.024 | 345,213 | -0.17(-2.33%) |
Feb 01, 2013 | 7.092 | 7.199 | 7.032 | 7.191 | 356,315 | +0.16(+2.27%) |
Jan 31, 2013 | 7.016 | 7.062 | 6.956 | 7.032 | 412,859 | -0.01(-0.11%) |
Jan 30, 2013 | 7.130 | 7.130 | 6.994 | 7.039 | 334,928 | -0.09(-1.28%) |
Jan 29, 2013 | 7.146 | 7.184 | 7.085 | 7.130 | 401,200 | -0.01(-0.11%) |
Jan 28, 2013 | 7.085 | 7.206 | 6.971 | 7.138 | 467,934 | +0.05(+0.64%) |
Jan 25, 2013 | 7.244 | 7.244 | 7.039 | 7.092 | 367,477 | -0.10(-1.37%) |
Jan 24, 2013 | 7.153 | 7.305 | 7.146 | 7.191 | 377,446 | +0.02(+0.32%) |
Jan 23, 2013 | 7.313 | 7.313 | 7.146 | 7.168 | 271,132 | -0.17(-2.38%) |
Jan 22, 2013 | 7.032 | 7.366 | 6.994 | 7.343 | 629,834 | +0.33(+4.72%) |
Jan 18, 2013 | 6.994 | 7.047 | 6.933 | 7.013 | 468,087 | +0.03(+0.49%) |
Jan 17, 2013 | 7.054 | 7.146 | 6.705 | 6.978 | 666,794 | -0.08(-1.18%) |
Jan 16, 2013 | 7.062 | 7.123 | 7.005 | 7.062 | 285,070 | -0.04(-0.54%) |
Jan 15, 2013 | 6.971 | 7.115 | 6.940 | 7.100 | 193,968 | +0.11(+1.52%) |
Jan 14, 2013 | 6.956 | 7.032 | 6.887 | 6.994 | 226,303 | +0.00(+0.00%) |
Jan 11, 2013 | 7.153 | 7.168 | 6.918 | 6.994 | 350,915 | -0.16(-2.23%) |
Jan 10, 2013 | 7.130 | 7.184 | 7.092 | 7.153 | 220,353 | +0.05(+0.75%) |
Jan 09, 2013 | 7.199 | 7.275 | 7.070 | 7.100 | 220,912 | -0.06(-0.85%) |
Jan 08, 2013 | 7.146 | 7.195 | 7.032 | 7.161 | 249,236 | -0.01(-0.11%) |
Jan 07, 2013 | 7.260 | 7.303 | 7.130 | 7.168 | 294,289 | -0.15(-2.08%) |
Jan 04, 2013 | 7.191 | 7.328 | 7.123 | 7.320 | 293,458 | +0.18(+2.56%) |
Jan 03, 2013 | 7.146 | 7.191 | 7.062 | 7.138 | 332,177 | +0.00(+0.00%) |
Jan 02, 2013 | 6.872 | 7.168 | 6.841 | 7.138 | 800,569 | +0.30(+4.33%) |
Dec 31, 2012 | 6.720 | 6.868 | 6.629 | 6.841 | 363,838 | +0.11(+1.58%) |
Dec 28, 2012 | 6.796 | 6.857 | 6.682 | 6.735 | 170,311 | -0.08(-1.23%) |
Dec 27, 2012 | 6.872 | 6.910 | 6.682 | 6.819 | 283,733 | -0.02(-0.33%) |
Dec 26, 2012 | 6.902 | 6.918 | 6.759 | 6.841 | 195,213 | -0.02(-0.33%) |
Dec 24, 2012 | 6.933 | 6.994 | 6.758 | 6.864 | 201,807 | -0.04(-0.55%) |
Dec 21, 2012 | 6.834 | 6.978 | 6.651 | 6.902 | 2,602,671 | -0.02(-0.22%) |
Dec 20, 2012 | 6.902 | 6.986 | 6.826 | 6.918 | 353,889 | +0.00(+0.00%) |
Dec 19, 2012 | 6.994 | 7.028 | 6.895 | 6.918 | 366,186 | -0.07(-0.98%) |
Dec 18, 2012 | 6.857 | 7.001 | 6.857 | 6.986 | 383,862 | +0.16(+2.34%) |
Dec 17, 2012 | 6.621 | 6.864 | 6.621 | 6.826 | 591,778 | +0.23(+3.46%) |
Dec 14, 2012 | 6.659 | 6.667 | 6.575 | 6.598 | 401,237 | -0.06(-0.91%) |
Dec 13, 2012 | 6.978 | 6.978 | 6.659 | 6.659 | 707,404 | -0.42(-5.91%) |
Dec 12, 2012 | 7.077 | 7.191 | 7.024 | 7.077 | 472,583 | +0.01(+0.11%) |
Dec 11, 2012 | 7.077 | 7.153 | 7.016 | 7.070 | 506,686 | +0.05(+0.65%) |
Dec 10, 2012 | 7.062 | 7.077 | 6.986 | 7.024 | 455,654 | +0.02(+0.22%) |
Dec 07, 2012 | 7.153 | 7.153 | 6.933 | 7.009 | 290,474 | -0.08(-1.18%) |
Dec 06, 2012 | 7.130 | 7.161 | 7.040 | 7.092 | 621,878 | -0.03(-0.43%) |
Dec 05, 2012 | 7.123 | 7.146 | 6.986 | 7.123 | 166,199 | +0.05(+0.64%) |
Dec 04, 2012 | 7.062 | 7.085 | 6.956 | 7.077 | 224,133 | +0.06(+0.87%) |
Nov 30, 2012 | 7.100 | 7.115 | 6.940 | 7.016 | 520,670 | -0.06(-0.86%) |
Nov 29, 2012 | 7.024 | 7.077 | 6.978 | 7.077 | 335,669 | +0.11(+1.64%) |
Nov 28, 2012 | 6.933 | 6.963 | 6.788 | 6.963 | 246,196 | -0.02(-0.22%) |
Nov 27, 2012 | 7.070 | 7.070 | 6.948 | 6.978 | 315,466 | -0.08(-1.08%) |
Nov 26, 2012 | 7.016 | 7.054 | 6.978 | 7.054 | 308,439 | +0.00(+0.00%) |
Nov 23, 2012 | 6.872 | 7.054 | 6.872 | 7.054 | 271,361 | +0.20(+2.88%) |
Nov 21, 2012 | 6.834 | 6.864 | 6.743 | 6.857 | 315,274 | +0.03(+0.45%) |
Nov 20, 2012 | 6.712 | 6.841 | 6.613 | 6.826 | 451,268 | +0.11(+1.70%) |
Nov 19, 2012 | 6.530 | 6.720 | 6.530 | 6.712 | 351,409 | +0.25(+3.88%) |
Nov 16, 2012 | 6.416 | 6.515 | 6.401 | 6.461 | 402,072 | +0.03(+0.47%) |
Nov 15, 2012 | 6.446 | 6.598 | 6.347 | 6.431 | 897,649 | -0.03(-0.47%) |
Nov 14, 2012 | 6.507 | 6.507 | 6.363 | 6.461 | 299,006 | -0.02(-0.35%) |
Nov 13, 2012 | 6.530 | 6.606 | 6.462 | 6.484 | 382,532 | -0.09(-1.39%) |
Nov 12, 2012 | 6.704 | 6.837 | 6.522 | 6.575 | 297,770 | -0.11(-1.59%) |
Nov 09, 2012 | 6.758 | 6.843 | 6.674 | 6.682 | 237,527 | -0.08(-1.12%) |
Nov 08, 2012 | 6.750 | 6.826 | 6.727 | 6.758 | 369,632 | +0.02(+0.34%) |
Nov 07, 2012 | 7.016 | 7.016 | 6.697 | 6.735 | 461,412 | -0.35(-4.93%) |
Nov 06, 2012 | 7.114 | 7.168 | 7.061 | 7.084 | 189,577 | -0.06(-0.85%) |
Nov 05, 2012 | 6.917 | 7.175 | 6.750 | 7.145 | 536,056 | +0.25(+3.63%) |
Nov 02, 2012 | 7.076 | 7.092 | 6.887 | 6.894 | 319,218 | -0.17(-2.37%) |
Nov 01, 2012 | 7.016 | 7.145 | 6.978 | 7.061 | 341,967 | +0.06(+0.87%) |
Oct 31, 2012 | 7.076 | 7.076 | 6.906 | 7.001 | 248,718 | -0.06(-0.86%) |
Oct 26, 2012 | 7.244 | 7.061 | 7.061 | 7.061 | 242,467 | -0.18(-2.52%) |
Oct 25, 2012 | 7.236 | 7.289 | 7.114 | 7.244 | 265,127 | +0.11(+1.49%) |
Oct 24, 2012 | 7.183 | 7.194 | 7.107 | 7.137 | 234,973 | +0.02(+0.21%) |
Oct 23, 2012 | 7.198 | 7.198 | 6.940 | 7.122 | 366,804 | -0.18(-2.49%) |
Oct 19, 2012 | 7.365 | 7.540 | 7.251 | 7.304 | 560,133 | -0.11(-1.53%) |
Oct 18, 2012 | 7.373 | 7.479 | 7.235 | 7.418 | 1,309,961 | -0.00(-0.00%) |
Oct 17, 2012 | 7.183 | 7.418 | 7.137 | 7.418 | 565,205 | +0.21(+2.95%) |
Oct 16, 2012 | 7.259 | 7.266 | 7.168 | 7.206 | 424,360 | -0.02(-0.21%) |
Oct 15, 2012 | 7.236 | 7.342 | 7.183 | 7.221 | 239,289 | +0.00(+0.00%) |
Oct 12, 2012 | 7.433 | 7.433 | 7.198 | 7.221 | 677,841 | -0.22(-2.96%) |
Oct 11, 2012 | 7.403 | 7.471 | 7.395 | 7.441 | 419,490 | +0.05(+0.62%) |
Oct 10, 2012 | 7.266 | 7.403 | 7.266 | 7.395 | 355,412 | +0.11(+1.56%) |
Oct 09, 2012 | 7.433 | 7.471 | 7.281 | 7.281 | 300,571 | -0.17(-2.24%) |
Oct 08, 2012 | 7.449 | 7.532 | 7.433 | 7.449 | 229,390 | -0.05(-0.61%) |
Oct 05, 2012 | 7.403 | 7.570 | 7.350 | 7.494 | 426,749 | +0.08(+1.13%) |
Oct 04, 2012 | 7.312 | 7.411 | 7.251 | 7.411 | 221,232 | +0.11(+1.56%) |
Oct 03, 2012 | 7.304 | 7.335 | 7.251 | 7.297 | 285,550 | -0.01(-0.10%) |
Oct 02, 2012 | 7.357 | 7.411 | 7.281 | 7.304 | 287,306 | -0.02(-0.31%) |
Oct 01, 2012 | 7.357 | 7.426 | 7.297 | 7.327 | 234,536 | +0.05(+0.63%) |
Sep 28, 2012 | 7.373 | 7.373 | 7.266 | 7.281 | 479,424 | -0.12(-1.64%) |
Sep 27, 2012 | 7.327 | 7.471 | 7.266 | 7.403 | 231,047 | +0.10(+1.35%) |
Sep 26, 2012 | 7.335 | 7.373 | 7.266 | 7.304 | 315,553 | -0.02(-0.31%) |
Sep 25, 2012 | 7.441 | 7.494 | 7.297 | 7.327 | 447,482 | -0.08(-1.13%) |
Sep 24, 2012 | 7.244 | 7.433 | 7.183 | 7.411 | 320,677 | +0.14(+1.88%) |
Sep 21, 2012 | 7.403 | 7.414 | 7.251 | 7.274 | 1,504,402 | -0.03(-0.42%) |
Sep 20, 2012 | 7.403 | 7.411 | 7.289 | 7.304 | 510,547 | -0.14(-1.84%) |
Sep 19, 2012 | 7.547 | 7.555 | 7.426 | 7.441 | 444,283 | -0.11(-1.41%) |
Sep 18, 2012 | 7.555 | 7.646 | 7.517 | 7.547 | 520,432 | -0.04(-0.50%) |
Sep 17, 2012 | 7.684 | 7.695 | 7.540 | 7.585 | 240,644 | -0.13(-1.67%) |
Sep 14, 2012 | 7.722 | 7.745 | 7.562 | 7.714 | 571,579 | +0.05(+0.59%) |
Sep 13, 2012 | 7.555 | 7.745 | 7.426 | 7.669 | 505,701 | +0.11(+1.51%) |
Sep 12, 2012 | 7.654 | 7.676 | 7.509 | 7.555 | 296,631 | -0.06(-0.80%) |
Sep 11, 2012 | 7.471 | 7.646 | 7.426 | 7.616 | 323,245 | +0.15(+2.03%) |
Sep 10, 2012 | 7.517 | 7.585 | 7.464 | 7.464 | 368,307 | -0.01(-0.10%) |
Sep 07, 2012 | 7.441 | 7.585 | 7.365 | 7.471 | 412,371 | +0.03(+0.41%) |
Sep 06, 2012 | 7.289 | 7.441 | 7.289 | 7.441 | 471,808 | +0.21(+2.83%) |
Sep 05, 2012 | 7.319 | 7.327 | 7.160 | 7.236 | 384,020 | -0.05(-0.63%) |
Sep 04, 2012 | 7.213 | 7.319 | 7.141 | 7.281 | 313,735 | +0.08(+1.05%) |
Aug 31, 2012 | 7.274 | 7.319 | 7.168 | 7.206 | 316,305 | +0.01(+0.11%) |
Aug 30, 2012 | 7.259 | 7.259 | 7.122 | 7.198 | 226,445 | -0.09(-1.25%) |
Aug 29, 2012 | 7.266 | 7.312 | 7.206 | 7.289 | 381,779 | +0.08(+1.16%) |
Aug 27, 2012 | 7.168 | 7.251 | 7.122 | 7.206 | 253,566 | +0.06(+0.85%) |
Aug 24, 2012 | 7.061 | 7.289 | 7.061 | 7.145 | 242,753 | +0.04(+0.59%) |
Aug 23, 2012 | 7.183 | 7.183 | 7.031 | 7.103 | 292,707 | -0.09(-1.21%) |
Aug 22, 2012 | 7.213 | 7.289 | 7.107 | 7.190 | 350,203 | -0.02(-0.32%) |
Aug 21, 2012 | 7.304 | 7.403 | 7.145 | 7.213 | 927,850 | -0.08(-1.14%) |
Aug 20, 2012 | 7.175 | 7.297 | 7.175 | 7.297 | 643,068 | +0.08(+1.05%) |
Aug 17, 2012 | 7.251 | 7.251 | 7.183 | 7.221 | 1,144,942 | -0.05(-0.63%) |
Aug 16, 2012 | 7.555 | 7.555 | 7.221 | 7.266 | 1,181,149 | -0.33(-4.35%) |
Aug 15, 2012 | 7.555 | 7.616 | 7.524 | 7.597 | 526,337 | +0.00(+0.05%) |
Aug 14, 2012 | 7.631 | 7.669 | 7.471 | 7.593 | 744,078 | -0.02(-0.20%) |
Aug 13, 2012 | 7.494 | 7.616 | 7.471 | 7.608 | 328,114 | +0.09(+1.21%) |
Aug 10, 2012 | 7.471 | 7.532 | 7.350 | 7.517 | 432,575 | +0.05(+0.61%) |
Aug 09, 2012 | 7.471 | 7.525 | 7.418 | 7.471 | 432,255 | -0.02(-0.30%) |
Aug 08, 2012 | 7.418 | 7.540 | 7.244 | 7.494 | 341,577 | +0.02(+0.20%) |
Aug 07, 2012 | 7.441 | 7.570 | 7.396 | 7.479 | 409,207 | +0.08(+1.02%) |
Aug 06, 2012 | 7.365 | 7.426 | 7.236 | 7.403 | 368,552 | +0.04(+0.51%) |
Aug 03, 2012 | 7.168 | 7.380 | 7.092 | 7.365 | 338,185 | +0.24(+3.30%) |
Aug 02, 2012 | 7.039 | 7.153 | 6.834 | 7.130 | 444,953 | +0.05(+0.75%) |
Aug 01, 2012 | 7.160 | 7.176 | 7.054 | 7.077 | 494,694 | -0.06(-0.85%) |
Jul 31, 2012 | 7.100 | 7.251 | 7.100 | 7.138 | 331,672 | +0.03(+0.43%) |
Jul 30, 2012 | 7.305 | 7.335 | 7.077 | 7.107 | 1,540,953 | -0.20(-2.80%) |
Jul 27, 2012 | 7.198 | 7.350 | 7.077 | 7.312 | 334,975 | +0.17(+2.44%) |
Jul 26, 2012 | 7.168 | 7.183 | 7.062 | 7.138 | 731,788 | +0.07(+0.97%) |
Jul 25, 2012 | 7.047 | 7.141 | 6.978 | 7.069 | 725,536 | +0.06(+0.87%) |
Jul 24, 2012 | 6.918 | 7.031 | 6.902 | 7.009 | 823,472 | +0.10(+1.48%) |
Jul 23, 2012 | 6.698 | 6.933 | 6.622 | 6.906 | 908,889 | +0.09(+1.28%) |
Jul 20, 2012 | 6.637 | 6.865 | 6.629 | 6.819 | 684,071 | +0.14(+2.16%) |
Jul 19, 2012 | 6.948 | 7.016 | 6.451 | 6.675 | 1,449,811 | -0.13(-1.90%) |
Jul 18, 2012 | 6.827 | 6.895 | 6.720 | 6.804 | 305,006 | -0.06(-0.88%) |
Jul 17, 2012 | 6.903 | 6.910 | 6.732 | 6.865 | 321,330 | -0.02(-0.22%) |
Jul 16, 2012 | 6.895 | 6.895 | 6.796 | 6.880 | 368,855 | -0.04(-0.55%) |
Jul 13, 2012 | 6.781 | 6.971 | 6.781 | 6.918 | 327,515 | +0.14(+2.13%) |
Jul 12, 2012 | 6.531 | 6.811 | 6.531 | 6.774 | 407,011 | +0.17(+2.64%) |
Jul 11, 2012 | 6.561 | 6.660 | 6.546 | 6.599 | 547,361 | -0.04(-0.57%) |
Jul 10, 2012 | 6.736 | 6.781 | 6.569 | 6.637 | 293,245 | -0.06(-0.91%) |
Jul 09, 2012 | 6.720 | 6.720 | 6.584 | 6.698 | 511,693 | -0.07(-1.01%) |
Jul 06, 2012 | 6.743 | 6.804 | 6.698 | 6.766 | 332,031 | -0.07(-1.00%) |
Jul 05, 2012 | 6.865 | 6.895 | 6.781 | 6.834 | 365,289 | -0.04(-0.55%) |
Jul 03, 2012 | 6.842 | 6.903 | 6.781 | 6.872 | 192,805 | +0.02(+0.22%) |
Jul 02, 2012 | 6.766 | 6.865 | 6.652 | 6.857 | 382,641 | +0.08(+1.23%) |
Jun 29, 2012 | 6.645 | 6.789 | 6.622 | 6.774 | 563,047 | +0.25(+3.84%) |
Jun 28, 2012 | 6.341 | 6.531 | 6.273 | 6.523 | 409,127 | +0.11(+1.65%) |
Jun 27, 2012 | 6.273 | 6.440 | 6.243 | 6.417 | 222,706 | +0.12(+1.93%) |
Jun 26, 2012 | 6.303 | 6.356 | 6.212 | 6.296 | 152,402 | +0.01(+0.12%) |
Jun 25, 2012 | 6.273 | 6.303 | 6.205 | 6.288 | 282,061 | -0.10(-1.54%) |
Jun 22, 2012 | 6.220 | 6.440 | 6.182 | 6.387 | 1,198,595 | +0.21(+3.44%) |
Jun 21, 2012 | 6.318 | 6.379 | 6.136 | 6.174 | 463,343 | -0.16(-2.51%) |
Jun 20, 2012 | 6.318 | 6.379 | 6.220 | 6.334 | 290,430 | +0.02(+0.24%) |
Jun 19, 2012 | 6.425 | 6.470 | 6.311 | 6.318 | 1,317,327 | -0.09(-1.42%) |
Jun 18, 2012 | 6.538 | 6.599 | 6.375 | 6.409 | 529,332 | -0.20(-2.99%) |
Jun 15, 2012 | 6.364 | 6.607 | 6.303 | 6.607 | 858,803 | +0.23(+3.57%) |
Jun 14, 2012 | 6.235 | 6.409 | 6.205 | 6.379 | 306,904 | +0.17(+2.69%) |
Jun 13, 2012 | 6.250 | 6.432 | 6.167 | 6.212 | 342,477 | -0.05(-0.73%) |
Jun 12, 2012 | 6.265 | 6.296 | 6.167 | 6.258 | 441,357 | +0.01(+0.12%) |
Jun 11, 2012 | 6.455 | 6.554 | 6.243 | 6.250 | 364,511 | -0.14(-2.25%) |
Jun 08, 2012 | 6.205 | 6.402 | 6.114 | 6.394 | 412,864 | +0.16(+2.55%) |
Jun 07, 2012 | 6.212 | 6.281 | 6.061 | 6.235 | 560,565 | +0.13(+2.05%) |
Jun 06, 2012 | 6.114 | 6.136 | 5.939 | 6.110 | 735,302 | +0.04(+0.69%) |
Jun 05, 2012 | 6.023 | 6.214 | 5.992 | 6.068 | 564,021 | +0.03(+0.50%) |
Jun 04, 2012 | 6.318 | 6.432 | 5.803 | 6.038 | 1,636,015 | -0.57(-8.61%) |
Jun 01, 2012 | 6.683 | 6.751 | 6.516 | 6.607 | 645,225 | -0.24(-3.44%) |
May 31, 2012 | 6.766 | 6.910 | 6.667 | 6.842 | 551,871 | +0.07(+1.01%) |
May 30, 2012 | 6.789 | 6.827 | 6.728 | 6.774 | 507,880 | -0.08(-1.22%) |
May 29, 2012 | 6.872 | 6.880 | 6.698 | 6.857 | 390,922 | +0.04(+0.56%) |
May 25, 2012 | 6.811 | 6.849 | 6.751 | 6.819 | 452,173 | +0.02(+0.22%) |
May 24, 2012 | 6.645 | 6.804 | 6.599 | 6.804 | 431,879 | +0.19(+2.87%) |
May 23, 2012 | 6.614 | 6.713 | 6.455 | 6.614 | 632,372 | -0.08(-1.25%) |
May 22, 2012 | 6.660 | 6.849 | 6.622 | 6.698 | 485,394 | +0.03(+0.46%) |
May 21, 2012 | 6.690 | 6.804 | 6.592 | 6.667 | 534,892 | +0.00(+0.00%) |
May 18, 2012 | 6.743 | 6.842 | 6.607 | 6.667 | 466,959 | -0.08(-1.24%) |
May 17, 2012 | 6.804 | 6.849 | 6.675 | 6.751 | 481,623 | -0.05(-0.67%) |
May 16, 2012 | 6.895 | 6.940 | 6.781 | 6.796 | 325,161 | -0.07(-0.99%) |
May 15, 2012 | 6.857 | 7.001 | 6.811 | 6.865 | 287,581 | -0.01(-0.11%) |
May 14, 2012 | 6.834 | 6.948 | 6.834 | 6.872 | 412,004 | -0.08(-1.20%) |
May 11, 2012 | 6.887 | 7.054 | 6.880 | 6.956 | 459,521 | -0.03(-0.43%) |
May 10, 2012 | 6.910 | 6.986 | 6.880 | 6.986 | 433,170 | +0.16(+2.33%) |
May 09, 2012 | 6.811 | 6.903 | 6.789 | 6.827 | 479,341 | -0.11(-1.53%) |
May 08, 2012 | 6.857 | 6.963 | 6.842 | 6.933 | 346,460 | +0.01(+0.11%) |
May 07, 2012 | 6.842 | 7.062 | 6.842 | 6.925 | 452,921 | +0.05(+0.77%) |
May 04, 2012 | 6.872 | 6.971 | 6.759 | 6.872 | 773,879 | -0.01(-0.11%) |
May 03, 2012 | 6.971 | 7.077 | 6.796 | 6.880 | 560,035 | -0.11(-1.52%) |
May 02, 2012 | 6.971 | 7.062 | 6.918 | 6.986 | 589,560 | -0.01(-0.11%) |