Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.362 | 8.461 | 8.307 | 8.403 | 0 | +0.06(+0.72%) |
Apr 29, 2013 | 8.295 | 8.391 | 8.289 | 8.343 | 160,229 | +0.06(+0.67%) |
Apr 26, 2013 | 8.323 | 8.343 | 8.263 | 8.287 | 209,768 | -0.04(-0.43%) |
Apr 25, 2013 | 8.280 | 8.348 | 8.232 | 8.323 | 320,089 | +0.03(+0.41%) |
Apr 24, 2013 | 8.254 | 8.328 | 8.197 | 8.290 | 338,597 | +0.02(+0.26%) |
Apr 23, 2013 | 8.350 | 8.357 | 8.201 | 8.268 | 205,511 | -0.08(-0.98%) |
Apr 22, 2013 | 8.417 | 8.417 | 8.068 | 8.350 | 201,979 | -0.07(-0.83%) |
Apr 19, 2013 | 8.242 | 8.446 | 7.608 | 8.420 | 216,454 | +0.18(+2.16%) |
Apr 18, 2013 | 8.239 | 8.335 | 8.029 | 8.242 | 294,792 | +0.01(+0.15%) |
Apr 17, 2013 | 8.314 | 8.343 | 8.025 | 8.229 | 370,670 | -0.16(-1.95%) |
Apr 16, 2013 | 8.210 | 8.415 | 8.116 | 8.393 | 248,867 | +0.23(+2.83%) |
Apr 15, 2013 | 8.555 | 8.564 | 8.135 | 8.162 | 378,854 | -0.42(-4.91%) |
Apr 12, 2013 | 8.251 | 8.644 | 8.124 | 8.584 | 528,393 | +0.32(+3.82%) |
Apr 11, 2013 | 8.261 | 8.388 | 8.249 | 8.268 | 217,338 | +0.06(+0.76%) |
Apr 10, 2013 | 7.993 | 8.237 | 7.957 | 8.205 | 262,570 | +0.20(+2.56%) |
Apr 09, 2013 | 8.027 | 8.066 | 7.921 | 8.001 | 319,579 | -0.02(-0.24%) |
Apr 08, 2013 | 8.058 | 8.058 | 7.931 | 8.020 | 96,601 | +0.00(+0.06%) |
Apr 05, 2013 | 7.916 | 8.102 | 7.916 | 8.015 | 300,602 | -0.02(-0.24%) |
Apr 04, 2013 | 7.935 | 8.044 | 7.866 | 8.034 | 186,696 | +0.13(+1.68%) |
Apr 03, 2013 | 7.947 | 7.993 | 7.819 | 7.902 | 292,257 | -0.10(-1.23%) |
Apr 02, 2013 | 8.128 | 8.150 | 7.950 | 8.001 | 279,505 | -0.07(-0.93%) |
Apr 01, 2013 | 8.032 | 8.078 | 7.827 | 8.075 | 396,021 | +0.03(+0.33%) |
Mar 28, 2013 | 8.080 | 8.121 | 7.967 | 8.049 | 290,373 | -0.00(-0.03%) |
Mar 27, 2013 | 7.897 | 8.109 | 7.887 | 8.051 | 432,667 | +0.06(+0.78%) |
Mar 26, 2013 | 7.832 | 7.998 | 7.760 | 7.988 | 275,944 | +0.21(+2.71%) |
Mar 25, 2013 | 7.725 | 7.799 | 7.650 | 7.778 | 170,465 | +0.09(+1.22%) |
Mar 22, 2013 | 7.710 | 7.710 | 7.648 | 7.684 | 215,451 | +0.02(+0.22%) |
Mar 21, 2013 | 7.705 | 7.770 | 7.590 | 7.667 | 176,718 | -0.10(-1.30%) |
Mar 20, 2013 | 7.944 | 8.033 | 7.722 | 7.768 | 179,450 | -0.12(-1.49%) |
Mar 19, 2013 | 7.730 | 7.893 | 7.722 | 7.886 | 279,515 | +0.15(+1.93%) |
Mar 18, 2013 | 7.806 | 7.835 | 7.715 | 7.737 | 114,122 | -0.13(-1.59%) |
Mar 15, 2013 | 7.915 | 7.915 | 7.804 | 7.862 | 342,081 | -0.04(-0.49%) |
Mar 14, 2013 | 7.862 | 7.934 | 7.809 | 7.900 | 126,900 | +0.09(+1.17%) |
Mar 13, 2013 | 7.766 | 7.876 | 7.766 | 7.809 | 133,944 | +0.02(+0.28%) |
Mar 12, 2013 | 7.761 | 7.893 | 7.641 | 7.787 | 287,461 | +0.12(+1.54%) |
Mar 11, 2013 | 7.665 | 7.722 | 7.624 | 7.669 | 150,140 | -0.04(-0.56%) |
Mar 08, 2013 | 7.775 | 7.775 | 7.643 | 7.713 | 124,696 | +0.00(+0.00%) |
Mar 07, 2013 | 7.693 | 7.756 | 7.686 | 7.713 | 126,347 | +0.00(+0.06%) |
Mar 06, 2013 | 7.754 | 7.804 | 7.677 | 7.708 | 98,908 | -0.05(-0.65%) |
Mar 05, 2013 | 7.576 | 7.811 | 7.573 | 7.758 | 317,765 | +0.22(+2.87%) |
Mar 04, 2013 | 7.614 | 7.633 | 7.431 | 7.542 | 411,509 | -0.10(-1.35%) |
Mar 01, 2013 | 7.484 | 7.686 | 7.419 | 7.645 | 334,306 | +0.11(+1.50%) |
Feb 28, 2013 | 7.621 | 7.696 | 7.487 | 7.532 | 425,688 | -0.17(-2.22%) |
Feb 27, 2013 | 7.720 | 7.787 | 7.643 | 7.703 | 297,706 | -0.01(-0.12%) |
Feb 26, 2013 | 7.727 | 7.833 | 7.653 | 7.713 | 544,751 | -0.17(-2.11%) |
Feb 22, 2013 | 7.905 | 8.040 | 7.833 | 7.879 | 654,911 | +0.04(+0.46%) |
Feb 21, 2013 | 7.672 | 7.874 | 7.621 | 7.843 | 391,500 | +0.17(+2.23%) |
Feb 20, 2013 | 7.669 | 7.737 | 7.650 | 7.672 | 561,749 | -0.01(-0.16%) |
Feb 19, 2013 | 7.453 | 7.686 | 7.390 | 7.684 | 790,935 | +0.25(+3.30%) |
Feb 15, 2013 | 7.325 | 7.483 | 7.200 | 7.439 | 350,123 | +0.16(+2.15%) |
Feb 14, 2013 | 7.155 | 7.460 | 7.032 | 7.282 | 772,386 | +0.21(+2.99%) |
Feb 13, 2013 | 6.996 | 7.128 | 6.950 | 7.071 | 319,786 | +0.01(+0.14%) |
Feb 12, 2013 | 7.169 | 7.169 | 7.027 | 7.061 | 417,014 | -0.08(-1.14%) |
Feb 11, 2013 | 7.095 | 7.181 | 7.039 | 7.143 | 206,806 | +0.05(+0.71%) |
Feb 08, 2013 | 7.027 | 7.212 | 7.027 | 7.092 | 194,253 | +0.06(+0.82%) |
Feb 07, 2013 | 6.991 | 7.104 | 6.914 | 7.034 | 264,654 | +0.03(+0.41%) |
Feb 06, 2013 | 6.960 | 7.020 | 6.907 | 7.006 | 139,728 | +0.10(+1.46%) |
Feb 04, 2013 | 6.897 | 6.914 | 6.857 | 6.905 | 390,735 | -0.04(-0.55%) |
Feb 01, 2013 | 6.878 | 6.972 | 6.806 | 6.943 | 430,803 | +0.07(+1.09%) |
Jan 31, 2013 | 6.840 | 6.895 | 6.727 | 6.869 | 402,303 | +0.03(+0.49%) |
Jan 30, 2013 | 6.900 | 6.900 | 6.784 | 6.835 | 170,311 | -0.08(-1.15%) |
Jan 29, 2013 | 6.970 | 6.970 | 6.876 | 6.914 | 359,441 | -0.08(-1.13%) |
Jan 28, 2013 | 6.895 | 7.027 | 6.876 | 6.994 | 526,426 | +0.12(+1.71%) |
Jan 25, 2013 | 6.854 | 6.897 | 6.770 | 6.876 | 321,690 | +0.04(+0.60%) |
Jan 24, 2013 | 6.883 | 6.924 | 6.828 | 6.835 | 394,478 | -0.06(-0.80%) |
Jan 23, 2013 | 6.946 | 6.946 | 6.849 | 6.890 | 178,764 | -0.04(-0.62%) |
Jan 22, 2013 | 6.869 | 6.933 | 6.828 | 6.933 | 189,891 | +0.04(+0.63%) |
Jan 18, 2013 | 6.796 | 6.902 | 6.787 | 6.890 | 170,182 | +0.07(+1.09%) |
Jan 17, 2013 | 6.743 | 6.902 | 6.695 | 6.816 | 324,518 | +0.10(+1.54%) |
Jan 16, 2013 | 6.715 | 6.734 | 6.662 | 6.712 | 223,372 | -0.02(-0.25%) |
Jan 15, 2013 | 6.710 | 6.777 | 6.647 | 6.729 | 135,857 | -0.00(-0.04%) |
Jan 14, 2013 | 6.787 | 6.878 | 6.719 | 6.731 | 64,400 | -0.08(-1.13%) |
Jan 11, 2013 | 6.837 | 6.888 | 6.784 | 6.808 | 113,295 | -0.00(-0.07%) |
Jan 10, 2013 | 6.859 | 6.859 | 6.722 | 6.813 | 82,405 | -0.02(-0.28%) |
Jan 09, 2013 | 6.777 | 6.871 | 6.724 | 6.832 | 132,796 | +0.07(+1.10%) |
Jan 08, 2013 | 6.717 | 6.840 | 6.715 | 6.758 | 187,118 | +0.02(+0.25%) |
Jan 07, 2013 | 6.640 | 6.743 | 6.623 | 6.741 | 90,804 | +0.07(+1.05%) |
Jan 04, 2013 | 6.724 | 6.724 | 6.623 | 6.671 | 198,794 | -0.02(-0.25%) |
Jan 03, 2013 | 6.763 | 6.837 | 6.652 | 6.688 | 163,250 | -0.09(-1.28%) |
Jan 02, 2013 | 6.662 | 6.832 | 6.544 | 6.775 | 306,180 | +0.23(+3.53%) |
Dec 31, 2012 | 6.599 | 6.667 | 6.491 | 6.544 | 374,361 | -0.09(-1.41%) |
Dec 28, 2012 | 6.712 | 6.777 | 6.628 | 6.638 | 163,329 | -0.10(-1.50%) |
Dec 27, 2012 | 6.768 | 6.782 | 6.650 | 6.739 | 236,990 | -0.01(-0.18%) |
Dec 26, 2012 | 6.736 | 6.835 | 6.705 | 6.751 | 298,022 | +0.01(+0.18%) |
Dec 24, 2012 | 6.659 | 6.739 | 6.241 | 6.739 | 117,391 | +0.01(+0.14%) |
Dec 21, 2012 | 6.756 | 6.756 | 6.609 | 6.729 | 1,461,127 | +0.03(+0.39%) |
Dec 20, 2012 | 6.626 | 6.789 | 6.590 | 6.703 | 281,269 | +0.06(+0.84%) |
Dec 19, 2012 | 6.600 | 6.676 | 6.566 | 6.647 | 130,198 | +0.04(+0.61%) |
Dec 18, 2012 | 6.493 | 6.674 | 6.428 | 6.607 | 277,693 | +0.12(+1.78%) |
Dec 17, 2012 | 6.450 | 6.493 | 6.408 | 6.491 | 196,972 | +0.04(+0.67%) |
Dec 14, 2012 | 6.445 | 6.477 | 6.409 | 6.448 | 351,408 | +0.00(+0.00%) |
Dec 13, 2012 | 6.404 | 6.465 | 6.325 | 6.448 | 389,475 | +0.04(+0.58%) |
Dec 12, 2012 | 6.391 | 6.480 | 6.348 | 6.410 | 330,765 | +0.01(+0.23%) |
Dec 11, 2012 | 6.362 | 6.454 | 6.331 | 6.396 | 227,176 | +0.05(+0.72%) |
Dec 10, 2012 | 6.386 | 6.439 | 6.298 | 6.350 | 594,968 | -0.01(-0.19%) |
Dec 07, 2012 | 6.377 | 6.468 | 6.305 | 6.362 | 158,901 | -0.02(-0.34%) |
Dec 06, 2012 | 6.432 | 6.559 | 6.338 | 6.384 | 346,425 | -0.03(-0.49%) |
Dec 05, 2012 | 6.202 | 6.468 | 6.175 | 6.415 | 588,766 | +0.25(+4.13%) |
Dec 04, 2012 | 6.257 | 6.257 | 6.137 | 6.161 | 237,884 | -0.03(-0.43%) |
Nov 30, 2012 | 6.218 | 6.218 | 6.142 | 6.187 | 391,655 | -0.03(-0.50%) |
Nov 29, 2012 | 6.120 | 6.233 | 6.103 | 6.218 | 399,670 | +0.11(+1.73%) |
Nov 28, 2012 | 6.099 | 6.118 | 5.991 | 6.113 | 207,940 | -0.02(-0.39%) |
Nov 27, 2012 | 6.254 | 6.322 | 6.115 | 6.137 | 448,222 | -0.10(-1.62%) |
Nov 26, 2012 | 6.384 | 6.420 | 6.204 | 6.238 | 480,084 | -0.14(-2.26%) |
Nov 23, 2012 | 6.434 | 6.446 | 6.372 | 6.382 | 159,330 | -0.06(-0.93%) |
Nov 21, 2012 | 6.449 | 6.449 | 6.358 | 6.442 | 87,507 | +0.01(+0.19%) |
Nov 20, 2012 | 6.461 | 6.461 | 6.370 | 6.430 | 66,416 | -0.06(-0.92%) |
Nov 19, 2012 | 6.336 | 6.490 | 6.253 | 6.490 | 224,534 | +0.20(+3.20%) |
Nov 16, 2012 | 6.442 | 6.442 | 6.221 | 6.288 | 376,895 | -0.18(-2.82%) |
Nov 15, 2012 | 6.502 | 6.559 | 6.415 | 6.470 | 216,489 | -0.05(-0.77%) |
Nov 14, 2012 | 6.550 | 6.715 | 6.487 | 6.521 | 311,921 | -0.03(-0.48%) |
Nov 13, 2012 | 6.598 | 6.624 | 6.084 | 6.552 | 169,546 | -0.06(-0.87%) |
Nov 12, 2012 | 6.538 | 6.634 | 6.274 | 6.610 | 212,517 | +0.07(+1.14%) |
Nov 09, 2012 | 6.557 | 6.624 | 6.466 | 6.535 | 241,027 | -0.08(-1.20%) |
Nov 08, 2012 | 6.869 | 6.895 | 6.600 | 6.614 | 331,424 | -0.24(-3.47%) |
Nov 07, 2012 | 6.929 | 7.005 | 6.753 | 6.852 | 240,069 | -0.12(-1.75%) |
Nov 06, 2012 | 7.065 | 7.065 | 6.869 | 6.974 | 182,460 | -0.02(-0.24%) |
Nov 05, 2012 | 6.981 | 7.039 | 6.929 | 6.991 | 205,622 | +0.04(+0.62%) |
Nov 02, 2012 | 7.171 | 7.171 | 6.888 | 6.948 | 304,401 | -0.20(-2.82%) |
Nov 01, 2012 | 6.991 | 7.176 | 6.883 | 7.149 | 474,823 | +0.15(+2.19%) |
Oct 31, 2012 | 7.061 | 7.061 | 6.953 | 6.996 | 217,660 | -0.08(-1.15%) |
Oct 26, 2012 | 7.092 | 7.077 | 7.077 | 7.077 | 506,022 | -0.04(-0.51%) |
Oct 25, 2012 | 7.190 | 7.248 | 7.049 | 7.113 | 252,348 | -0.06(-0.80%) |
Oct 24, 2012 | 7.190 | 7.322 | 7.099 | 7.171 | 266,366 | -0.02(-0.23%) |
Oct 23, 2012 | 7.118 | 7.200 | 7.075 | 7.188 | 307,181 | +0.14(+2.04%) |
Oct 19, 2012 | 7.032 | 7.087 | 6.986 | 7.044 | 265,478 | -0.02(-0.34%) |
Oct 18, 2012 | 7.274 | 7.392 | 7.027 | 7.068 | 345,658 | -0.19(-2.68%) |
Oct 17, 2012 | 7.236 | 7.262 | 7.137 | 7.262 | 314,238 | +0.04(+0.60%) |
Oct 16, 2012 | 7.392 | 7.392 | 7.135 | 7.219 | 520,853 | -0.14(-1.89%) |
Oct 15, 2012 | 7.341 | 7.401 | 7.303 | 7.358 | 325,292 | +0.00(+0.03%) |
Oct 12, 2012 | 7.360 | 7.400 | 7.267 | 7.356 | 244,329 | +0.01(+0.16%) |
Oct 11, 2012 | 7.375 | 7.478 | 7.293 | 7.344 | 350,327 | -0.00(-0.03%) |
Oct 10, 2012 | 7.346 | 7.406 | 7.279 | 7.346 | 108,144 | +0.03(+0.43%) |
Oct 09, 2012 | 7.387 | 7.392 | 7.288 | 7.315 | 322,279 | -0.04(-0.59%) |
Oct 08, 2012 | 7.356 | 7.408 | 7.318 | 7.358 | 155,003 | -0.04(-0.52%) |
Oct 05, 2012 | 7.401 | 7.483 | 7.348 | 7.396 | 177,737 | +0.04(+0.59%) |
Oct 04, 2012 | 7.404 | 7.404 | 7.308 | 7.353 | 293,484 | -0.01(-0.20%) |
Oct 03, 2012 | 7.442 | 7.488 | 7.346 | 7.368 | 196,802 | -0.05(-0.68%) |
Oct 02, 2012 | 7.471 | 7.497 | 7.384 | 7.418 | 218,081 | -0.02(-0.29%) |
Oct 01, 2012 | 7.380 | 7.488 | 7.380 | 7.440 | 210,041 | +0.10(+1.32%) |
Sep 28, 2012 | 7.224 | 7.380 | 7.209 | 7.342 | 226,259 | +0.07(+1.01%) |
Sep 27, 2012 | 7.200 | 7.291 | 7.166 | 7.269 | 234,558 | +0.08(+1.17%) |
Sep 26, 2012 | 7.183 | 7.252 | 7.143 | 7.185 | 245,100 | +0.00(+0.03%) |
Sep 25, 2012 | 7.219 | 7.348 | 7.176 | 7.183 | 324,307 | -0.01(-0.20%) |
Sep 24, 2012 | 7.159 | 7.300 | 7.101 | 7.197 | 222,808 | +0.01(+0.17%) |
Sep 21, 2012 | 7.195 | 7.233 | 7.149 | 7.185 | 1,159,761 | +0.00(+0.03%) |
Sep 20, 2012 | 7.137 | 7.202 | 7.137 | 7.183 | 270,596 | +0.00(+0.00%) |
Sep 19, 2012 | 7.169 | 7.183 | 7.049 | 7.183 | 299,373 | +0.01(+0.17%) |
Sep 18, 2012 | 7.176 | 7.183 | 7.101 | 7.171 | 355,101 | -0.00(-0.03%) |
Sep 17, 2012 | 7.164 | 7.192 | 6.687 | 7.173 | 332,309 | -0.01(-0.13%) |
Sep 14, 2012 | 7.303 | 7.303 | 7.161 | 7.183 | 250,929 | -0.09(-1.28%) |
Sep 13, 2012 | 7.188 | 7.303 | 7.154 | 7.276 | 246,731 | +0.08(+1.13%) |
Sep 12, 2012 | 7.152 | 7.195 | 7.102 | 7.195 | 130,985 | +0.04(+0.60%) |
Sep 11, 2012 | 7.159 | 7.183 | 7.061 | 7.152 | 182,140 | -0.02(-0.27%) |
Sep 10, 2012 | 7.094 | 7.178 | 7.042 | 7.171 | 304,589 | +0.06(+0.88%) |
Sep 07, 2012 | 7.212 | 7.224 | 7.090 | 7.109 | 208,436 | -0.10(-1.43%) |
Sep 06, 2012 | 7.183 | 7.214 | 7.142 | 7.212 | 281,768 | +0.04(+0.57%) |
Sep 05, 2012 | 7.133 | 7.183 | 6.685 | 7.171 | 579,713 | +0.04(+0.60%) |
Sep 04, 2012 | 7.063 | 7.178 | 7.015 | 7.128 | 430,814 | +0.08(+1.12%) |
Aug 31, 2012 | 7.135 | 7.135 | 7.011 | 7.049 | 133,738 | -0.03(-0.44%) |
Aug 30, 2012 | 7.061 | 7.104 | 6.989 | 7.080 | 98,462 | +0.00(+0.03%) |
Aug 29, 2012 | 7.027 | 7.104 | 7.020 | 7.078 | 110,996 | +0.04(+0.58%) |
Aug 27, 2012 | 7.025 | 7.106 | 6.984 | 7.037 | 107,822 | +0.05(+0.65%) |
Aug 24, 2012 | 6.817 | 7.003 | 6.777 | 6.991 | 311,748 | +0.16(+2.28%) |
Aug 23, 2012 | 6.982 | 7.022 | 6.807 | 6.836 | 176,686 | -0.15(-2.13%) |
Aug 22, 2012 | 7.140 | 7.161 | 6.963 | 6.984 | 283,481 | -0.15(-2.08%) |
Aug 21, 2012 | 6.989 | 7.161 | 6.979 | 7.133 | 292,544 | +0.16(+2.23%) |
Aug 20, 2012 | 6.932 | 6.989 | 6.888 | 6.977 | 127,669 | +0.05(+0.73%) |
Aug 17, 2012 | 6.927 | 6.955 | 6.900 | 6.927 | 278,803 | -0.02(-0.24%) |
Aug 16, 2012 | 6.917 | 6.943 | 6.831 | 6.943 | 184,842 | +0.04(+0.59%) |
Aug 15, 2012 | 6.841 | 6.970 | 6.809 | 6.903 | 229,515 | +0.03(+0.49%) |
Aug 14, 2012 | 6.884 | 6.891 | 6.740 | 6.869 | 458,709 | +0.01(+0.21%) |
Aug 13, 2012 | 6.886 | 6.929 | 6.795 | 6.855 | 374,927 | -0.05(-0.66%) |
Aug 10, 2012 | 6.955 | 6.955 | 6.879 | 6.900 | 172,455 | -0.05(-0.76%) |
Aug 09, 2012 | 7.039 | 7.039 | 6.908 | 6.953 | 381,296 | -0.08(-1.16%) |
Aug 08, 2012 | 7.034 | 7.080 | 6.984 | 7.034 | 336,949 | -0.04(-0.61%) |
Aug 07, 2012 | 7.159 | 7.159 | 7.051 | 7.078 | 577,136 | -0.04(-0.50%) |
Aug 06, 2012 | 7.099 | 7.166 | 7.027 | 7.113 | 967,455 | +0.03(+0.44%) |
Aug 03, 2012 | 6.936 | 7.109 | 6.870 | 7.082 | 995,563 | +0.20(+2.92%) |
Aug 02, 2012 | 6.943 | 7.001 | 6.843 | 6.881 | 1,469,371 | +0.28(+4.28%) |
Aug 01, 2012 | 6.730 | 6.788 | 6.563 | 6.599 | 894,377 | -0.12(-1.75%) |
Jul 31, 2012 | 6.778 | 6.891 | 6.697 | 6.716 | 485,389 | -0.10(-1.44%) |
Jul 30, 2012 | 6.845 | 6.912 | 6.797 | 6.814 | 651,576 | -0.05(-0.73%) |
Jul 27, 2012 | 6.903 | 6.943 | 6.829 | 6.864 | 811,731 | -0.04(-0.52%) |
Jul 26, 2012 | 6.888 | 6.915 | 6.839 | 6.900 | 1,687,259 | +0.08(+1.19%) |
Jul 25, 2012 | 6.754 | 6.852 | 6.704 | 6.819 | 644,095 | +0.10(+1.42%) |
Jul 24, 2012 | 6.728 | 6.740 | 6.654 | 6.723 | 629,164 | +0.03(+0.47%) |
Jul 23, 2012 | 6.666 | 6.740 | 6.623 | 6.692 | 561,541 | -0.07(-0.99%) |
Jul 20, 2012 | 6.752 | 6.793 | 6.733 | 6.759 | 334,101 | -0.04(-0.63%) |
Jul 19, 2012 | 6.886 | 6.886 | 6.778 | 6.802 | 247,078 | -0.08(-1.18%) |
Jul 18, 2012 | 6.824 | 6.887 | 6.773 | 6.884 | 608,732 | +0.05(+0.74%) |
Jul 17, 2012 | 6.704 | 6.879 | 6.666 | 6.833 | 857,590 | +0.16(+2.44%) |
Jul 16, 2012 | 6.630 | 6.697 | 6.548 | 6.671 | 201,511 | +0.05(+0.72%) |
Jul 13, 2012 | 6.513 | 6.659 | 6.472 | 6.623 | 179,079 | +0.11(+1.69%) |
Jul 12, 2012 | 6.462 | 6.613 | 6.352 | 6.513 | 463,888 | -0.01(-0.15%) |
Jul 11, 2012 | 6.580 | 6.580 | 6.455 | 6.522 | 613,055 | -0.07(-1.02%) |
Jul 10, 2012 | 6.668 | 6.685 | 6.536 | 6.589 | 1,113,572 | -0.06(-0.90%) |
Jul 09, 2012 | 6.675 | 6.807 | 6.584 | 6.649 | 935,934 | -0.02(-0.25%) |
Jul 06, 2012 | 6.706 | 6.775 | 6.654 | 6.666 | 1,414,232 | -0.13(-1.97%) |
Jul 05, 2012 | 6.824 | 6.836 | 6.733 | 6.800 | 1,143,857 | -0.08(-1.15%) |
Jul 03, 2012 | 6.929 | 6.943 | 6.843 | 6.879 | 3,353,022 | -0.06(-0.93%) |
Jul 02, 2012 | 6.769 | 6.943 | 6.747 | 6.943 | 1,502,400 | +0.17(+2.58%) |
Jun 29, 2012 | 6.874 | 6.874 | 6.687 | 6.769 | 844,154 | +0.03(+0.43%) |
Jun 28, 2012 | 6.697 | 6.762 | 6.642 | 6.740 | 456,387 | +0.03(+0.43%) |
Jun 27, 2012 | 6.575 | 6.730 | 6.479 | 6.711 | 485,026 | +0.03(+0.43%) |
Jun 26, 2012 | 6.690 | 6.802 | 6.657 | 6.683 | 458,448 | -0.01(-0.21%) |
Jun 25, 2012 | 6.585 | 6.718 | 6.549 | 6.697 | 346,141 | -0.02(-0.28%) |
Jun 22, 2012 | 6.510 | 6.728 | 6.460 | 6.716 | 1,747,157 | +0.27(+4.11%) |
Jun 21, 2012 | 6.690 | 6.690 | 6.434 | 6.451 | 295,488 | -0.21(-3.12%) |
Jun 20, 2012 | 6.651 | 6.692 | 6.608 | 6.659 | 169,594 | -0.01(-0.21%) |
Jun 19, 2012 | 6.663 | 6.691 | 6.639 | 6.673 | 280,893 | +0.02(+0.29%) |
Jun 18, 2012 | 6.587 | 6.686 | 6.549 | 6.654 | 227,690 | +0.01(+0.11%) |
Jun 15, 2012 | 6.683 | 6.709 | 6.642 | 6.647 | 414,747 | -0.02(-0.32%) |
Jun 14, 2012 | 6.606 | 6.711 | 6.551 | 6.668 | 356,542 | +0.05(+0.76%) |
Jun 13, 2012 | 6.494 | 6.687 | 6.494 | 6.618 | 365,558 | +0.10(+1.58%) |
Jun 12, 2012 | 6.453 | 6.534 | 6.386 | 6.515 | 191,020 | +0.08(+1.30%) |
Jun 11, 2012 | 6.570 | 6.570 | 6.424 | 6.432 | 316,407 | -0.08(-1.25%) |
Jun 08, 2012 | 6.432 | 6.549 | 6.372 | 6.513 | 227,171 | +0.05(+0.85%) |
Jun 07, 2012 | 6.556 | 6.568 | 6.427 | 6.458 | 372,004 | -0.03(-0.41%) |
Jun 06, 2012 | 6.209 | 6.489 | 6.159 | 6.484 | 332,233 | +0.27(+4.42%) |
Jun 05, 2012 | 6.021 | 6.212 | 6.021 | 6.209 | 341,470 | +0.14(+2.32%) |
Jun 04, 2012 | 5.994 | 6.123 | 5.994 | 6.068 | 324,372 | +0.09(+1.44%) |
Jun 01, 2012 | 5.928 | 6.052 | 5.918 | 5.982 | 370,786 | -0.09(-1.42%) |
May 31, 2012 | 6.016 | 6.090 | 5.961 | 6.068 | 670,267 | +0.05(+0.79%) |
May 30, 2012 | 5.990 | 6.059 | 5.937 | 6.021 | 270,696 | -0.02(-0.28%) |
May 29, 2012 | 5.947 | 6.051 | 5.864 | 6.037 | 237,321 | +0.10(+1.61%) |
May 25, 2012 | 5.908 | 5.959 | 5.849 | 5.942 | 171,017 | +0.02(+0.32%) |
May 24, 2012 | 5.963 | 5.963 | 5.820 | 5.923 | 165,442 | -0.03(-0.44%) |
May 23, 2012 | 5.896 | 5.997 | 5.837 | 5.949 | 390,123 | +0.01(+0.16%) |
May 22, 2012 | 5.803 | 6.023 | 5.803 | 5.939 | 569,989 | +0.11(+1.97%) |
May 21, 2012 | 5.710 | 5.837 | 5.617 | 5.825 | 352,378 | +0.11(+1.92%) |
May 18, 2012 | 5.713 | 5.763 | 5.591 | 5.715 | 483,340 | -0.01(-0.25%) |
May 17, 2012 | 5.734 | 5.784 | 5.636 | 5.729 | 309,367 | +0.01(+0.17%) |
May 16, 2012 | 5.760 | 5.841 | 5.681 | 5.720 | 363,649 | -0.02(-0.42%) |
May 15, 2012 | 5.684 | 5.806 | 5.662 | 5.744 | 141,882 | +0.04(+0.71%) |
May 14, 2012 | 5.739 | 5.753 | 5.622 | 5.703 | 387,562 | -0.11(-1.85%) |
May 11, 2012 | 5.973 | 6.006 | 5.739 | 5.810 | 298,794 | -0.20(-3.26%) |
May 10, 2012 | 6.071 | 6.083 | 5.968 | 6.006 | 132,715 | -0.03(-0.48%) |
May 09, 2012 | 6.154 | 6.195 | 6.030 | 6.035 | 244,566 | -0.18(-2.88%) |
May 08, 2012 | 6.068 | 6.267 | 6.068 | 6.214 | 218,586 | +0.08(+1.29%) |
May 07, 2012 | 6.107 | 6.190 | 6.021 | 6.135 | 248,454 | +0.04(+0.67%) |
May 04, 2012 | 6.341 | 6.362 | 6.018 | 6.095 | 347,677 | -0.27(-4.17%) |
May 03, 2012 | 6.534 | 6.534 | 6.236 | 6.360 | 264,008 | -0.21(-3.13%) |
May 02, 2012 | 6.410 | 6.565 | 6.410 | 6.565 | 333,497 | +0.16(+2.42%) |