Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.033 | 8.172 | 8.028 | 8.056 | 7,582,459 | -0.01(-0.14%) |
May 30, 2013 | 8.014 | 8.157 | 8.014 | 8.067 | 5,853,858 | +0.08(+0.95%) |
May 29, 2013 | 8.045 | 8.050 | 7.944 | 7.991 | 8,222,932 | -0.10(-1.28%) |
May 28, 2013 | 8.115 | 8.210 | 8.042 | 8.095 | 7,068,929 | +0.03(+0.35%) |
May 24, 2013 | 8.045 | 8.070 | 7.966 | 8.067 | 5,773,325 | -0.01(-0.14%) |
May 23, 2013 | 8.056 | 8.120 | 7.974 | 8.078 | 12,158,707 | -0.06(-0.72%) |
May 22, 2013 | 8.288 | 8.333 | 8.098 | 8.137 | 8,018,609 | -0.16(-1.96%) |
May 21, 2013 | 8.294 | 8.339 | 8.253 | 8.300 | 10,279,283 | -0.01(-0.10%) |
May 20, 2013 | 8.347 | 8.377 | 8.291 | 8.308 | 7,595,209 | -0.04(-0.50%) |
May 17, 2013 | 8.283 | 8.353 | 8.263 | 8.350 | 6,689,681 | +0.08(+0.91%) |
May 16, 2013 | 8.316 | 8.336 | 8.252 | 8.274 | 9,618,642 | -0.04(-0.47%) |
May 15, 2013 | 8.148 | 8.479 | 8.148 | 8.314 | 15,478,338 | +0.25(+3.06%) |
May 13, 2013 | 8.039 | 8.099 | 8.005 | 8.067 | 10,344,555 | +0.01(+0.10%) |
May 10, 2013 | 8.103 | 8.117 | 8.000 | 8.059 | 13,170,920 | -0.03(-0.38%) |
May 09, 2013 | 8.367 | 8.389 | 8.067 | 8.089 | 14,031,986 | -0.28(-3.32%) |
May 08, 2013 | 8.468 | 8.482 | 8.347 | 8.367 | 5,274,934 | -0.10(-1.16%) |
May 07, 2013 | 8.465 | 8.504 | 8.437 | 8.465 | 6,722,834 | +0.00(+0.03%) |
May 06, 2013 | 8.563 | 8.565 | 8.434 | 8.462 | 5,886,452 | -0.10(-1.15%) |
May 03, 2013 | 8.614 | 8.626 | 8.532 | 8.560 | 8,623,836 | -0.01(-0.13%) |
May 02, 2013 | 8.594 | 8.628 | 8.534 | 8.572 | 5,653,330 | -0.01(-0.13%) |
May 01, 2013 | 8.625 | 8.689 | 8.558 | 8.583 | 8,498,687 | -0.03(-0.39%) |
Apr 30, 2013 | 8.650 | 8.684 | 8.546 | 8.617 | 10,778,347 | -0.12(-1.35%) |
Apr 29, 2013 | 8.653 | 8.757 | 8.653 | 8.734 | 4,637,807 | +0.09(+1.07%) |
Apr 26, 2013 | 8.661 | 8.740 | 8.625 | 8.642 | 7,988,498 | -0.03(-0.36%) |
Apr 25, 2013 | 8.692 | 8.727 | 8.653 | 8.673 | 8,432,779 | +0.01(+0.10%) |
Apr 24, 2013 | 8.664 | 8.734 | 8.634 | 8.664 | 9,530,993 | +0.02(+0.26%) |
Apr 23, 2013 | 8.661 | 8.673 | 8.561 | 8.642 | 7,388,674 | +0.01(+0.06%) |
Apr 22, 2013 | 8.650 | 8.681 | 8.572 | 8.636 | 2,661,055 | -0.01(-0.16%) |
Apr 19, 2013 | 8.570 | 8.653 | 8.533 | 8.650 | 4,335,077 | +0.12(+1.37%) |
Apr 18, 2013 | 8.495 | 8.539 | 8.450 | 8.533 | 6,707,258 | +0.06(+0.72%) |
Apr 17, 2013 | 8.458 | 8.483 | 8.367 | 8.472 | 7,502,466 | -0.02(-0.20%) |
Apr 16, 2013 | 8.389 | 8.492 | 8.297 | 8.489 | 5,035,890 | +0.14(+1.63%) |
Apr 15, 2013 | 8.478 | 8.514 | 8.353 | 8.353 | 8,361,117 | -0.17(-1.99%) |
Apr 12, 2013 | 8.486 | 8.528 | 8.478 | 8.522 | 3,946,341 | +0.03(+0.29%) |
Apr 11, 2013 | 8.547 | 8.564 | 8.458 | 8.497 | 7,151,120 | -0.03(-0.39%) |
Apr 10, 2013 | 8.417 | 8.531 | 8.403 | 8.531 | 9,484,834 | +0.14(+1.62%) |
Apr 09, 2013 | 8.411 | 8.450 | 8.344 | 8.394 | 6,919,435 | -0.00(-0.03%) |
Apr 08, 2013 | 8.314 | 8.400 | 8.305 | 8.397 | 5,305,345 | +0.09(+1.04%) |
Apr 05, 2013 | 8.183 | 8.322 | 8.180 | 8.311 | 7,451,153 | +0.07(+0.84%) |
Apr 04, 2013 | 8.152 | 8.241 | 8.147 | 8.241 | 5,910,523 | +0.09(+1.16%) |
Apr 03, 2013 | 8.155 | 8.183 | 8.122 | 8.147 | 8,830,094 | +0.00(+0.00%) |
Apr 02, 2013 | 8.136 | 8.172 | 8.102 | 8.147 | 7,211,608 | +0.03(+0.38%) |
Apr 01, 2013 | 8.127 | 8.161 | 8.083 | 8.116 | 7,092,148 | -0.05(-0.58%) |
Mar 28, 2013 | 7.969 | 8.175 | 7.960 | 8.163 | 13,394,466 | +0.16(+1.98%) |
Mar 27, 2013 | 7.952 | 8.027 | 7.930 | 8.005 | 7,361,686 | +0.04(+0.49%) |
Mar 26, 2013 | 7.919 | 7.988 | 7.902 | 7.966 | 6,561,820 | +0.07(+0.88%) |
Mar 25, 2013 | 7.919 | 7.960 | 7.863 | 7.896 | 5,102,100 | -0.00(-0.04%) |
Mar 22, 2013 | 7.938 | 7.952 | 7.804 | 7.899 | 9,056,506 | -0.03(-0.42%) |
Mar 21, 2013 | 7.935 | 7.988 | 7.907 | 7.932 | 5,195,693 | -0.02(-0.24%) |
Mar 20, 2013 | 7.919 | 7.969 | 7.905 | 7.952 | 4,641,921 | +0.07(+0.88%) |
Mar 19, 2013 | 7.849 | 7.896 | 7.830 | 7.882 | 6,236,538 | +0.06(+0.82%) |
Mar 18, 2013 | 7.816 | 7.877 | 7.779 | 7.818 | 10,499,673 | -0.05(-0.64%) |
Mar 15, 2013 | 7.899 | 8.019 | 7.869 | 7.869 | 12,288,539 | -0.02(-0.25%) |
Mar 14, 2013 | 7.907 | 7.930 | 7.874 | 7.888 | 5,028,586 | -0.02(-0.25%) |
Mar 13, 2013 | 7.888 | 7.913 | 7.869 | 7.907 | 3,564,391 | +0.02(+0.25%) |
Mar 12, 2013 | 7.941 | 7.941 | 7.862 | 7.888 | 4,171,435 | -0.05(-0.67%) |
Mar 11, 2013 | 7.860 | 7.952 | 7.860 | 7.941 | 4,523,449 | +0.07(+0.88%) |
Mar 08, 2013 | 7.818 | 7.885 | 7.802 | 7.871 | 10,502,656 | +0.07(+0.93%) |
Mar 07, 2013 | 7.860 | 7.880 | 7.793 | 7.799 | 4,954,006 | -0.06(-0.74%) |
Mar 06, 2013 | 7.896 | 7.916 | 7.824 | 7.857 | 5,367,875 | -0.02(-0.28%) |
Mar 05, 2013 | 7.869 | 7.888 | 7.845 | 7.880 | 5,318,927 | +0.04(+0.53%) |
Mar 04, 2013 | 7.743 | 7.866 | 7.743 | 7.838 | 6,426,953 | +0.07(+0.86%) |
Mar 01, 2013 | 7.696 | 7.779 | 7.654 | 7.771 | 7,284,147 | +0.06(+0.83%) |
Feb 28, 2013 | 7.677 | 7.729 | 7.665 | 7.707 | 12,300,579 | +0.08(+1.02%) |
Feb 27, 2013 | 7.562 | 7.642 | 7.535 | 7.629 | 13,435,542 | +0.08(+0.99%) |
Feb 26, 2013 | 7.515 | 7.562 | 7.465 | 7.554 | 8,592,306 | +0.07(+0.93%) |
Feb 25, 2013 | 7.590 | 7.635 | 7.479 | 7.485 | 6,732,377 | -0.08(-1.10%) |
Feb 22, 2013 | 7.512 | 7.582 | 7.498 | 7.568 | 4,769,011 | +0.06(+0.85%) |
Feb 21, 2013 | 7.496 | 7.532 | 7.475 | 7.504 | 5,117,245 | -0.02(-0.26%) |
Feb 20, 2013 | 7.587 | 7.615 | 7.507 | 7.523 | 8,677,978 | -0.06(-0.81%) |
Feb 19, 2013 | 7.493 | 7.624 | 7.459 | 7.585 | 13,709,850 | +0.13(+1.79%) |
Feb 15, 2013 | 7.473 | 7.497 | 7.432 | 7.451 | 11,296,620 | -0.04(-0.48%) |
Feb 14, 2013 | 7.532 | 7.568 | 7.476 | 7.487 | 6,659,540 | -0.08(-0.99%) |
Feb 13, 2013 | 7.515 | 7.565 | 7.515 | 7.562 | 3,310,315 | +0.04(+0.56%) |
Feb 12, 2013 | 7.487 | 7.526 | 7.459 | 7.521 | 4,615,735 | +0.03(+0.33%) |
Feb 11, 2013 | 7.493 | 7.518 | 7.479 | 7.496 | 3,755,736 | +0.01(+0.07%) |
Feb 08, 2013 | 7.493 | 7.493 | 7.429 | 7.490 | 4,569,504 | +0.00(+0.04%) |
Feb 07, 2013 | 7.479 | 7.518 | 7.448 | 7.487 | 6,537,729 | +0.02(+0.30%) |
Feb 06, 2013 | 7.471 | 7.485 | 7.423 | 7.465 | 19,805,896 | -0.02(-0.22%) |
Feb 04, 2013 | 7.537 | 7.555 | 7.476 | 7.482 | 6,089,752 | -0.08(-1.10%) |
Feb 01, 2013 | 7.535 | 7.565 | 7.529 | 7.565 | 5,344,265 | +0.04(+0.59%) |
Jan 31, 2013 | 7.501 | 7.526 | 7.457 | 7.521 | 6,197,654 | +0.05(+0.63%) |
Jan 30, 2013 | 7.506 | 7.524 | 7.473 | 7.473 | 8,194,212 | -0.05(-0.62%) |
Jan 29, 2013 | 7.388 | 7.531 | 7.363 | 7.520 | 9,286,984 | +0.14(+1.91%) |
Jan 28, 2013 | 7.355 | 7.413 | 7.313 | 7.380 | 4,381,325 | +0.03(+0.38%) |
Jan 25, 2013 | 7.308 | 7.352 | 7.245 | 7.352 | 7,067,746 | +0.04(+0.60%) |
Jan 24, 2013 | 7.327 | 7.377 | 7.302 | 7.308 | 7,944,784 | -0.01(-0.08%) |
Jan 23, 2013 | 7.311 | 7.322 | 7.271 | 7.313 | 4,262,357 | -0.01(-0.08%) |
Jan 22, 2013 | 7.217 | 7.322 | 7.200 | 7.319 | 5,883,562 | +0.08(+1.14%) |
Jan 18, 2013 | 7.162 | 7.239 | 7.145 | 7.236 | 5,124,811 | +0.06(+0.81%) |
Jan 17, 2013 | 7.162 | 7.217 | 7.142 | 7.178 | 8,226,065 | +0.04(+0.58%) |
Jan 16, 2013 | 7.126 | 7.162 | 7.115 | 7.137 | 7,809,208 | -0.01(-0.08%) |
Jan 15, 2013 | 7.118 | 7.151 | 7.071 | 7.142 | 10,831,223 | +0.01(+0.08%) |
Jan 14, 2013 | 7.101 | 7.170 | 7.082 | 7.137 | 14,650,945 | +0.03(+0.47%) |
Jan 11, 2013 | 7.027 | 7.112 | 7.021 | 7.104 | 9,115,602 | +0.07(+1.02%) |
Jan 10, 2013 | 6.969 | 7.049 | 6.963 | 7.032 | 11,930,569 | +0.09(+1.23%) |
Jan 09, 2013 | 6.900 | 6.949 | 6.867 | 6.947 | 9,963,914 | +0.07(+0.96%) |
Jan 08, 2013 | 6.911 | 6.920 | 6.853 | 6.880 | 10,836,401 | -0.06(-0.80%) |
Jan 07, 2013 | 6.971 | 6.977 | 6.905 | 6.936 | 8,289,976 | -0.07(-0.98%) |
Jan 04, 2013 | 6.966 | 7.010 | 6.963 | 7.005 | 5,891,011 | +0.05(+0.71%) |
Jan 03, 2013 | 6.966 | 7.002 | 6.938 | 6.955 | 9,951,360 | -0.01(-0.12%) |
Jan 02, 2013 | 6.944 | 6.963 | 6.858 | 6.963 | 9,431,092 | +0.10(+1.53%) |
Dec 31, 2012 | 6.770 | 6.880 | 6.726 | 6.858 | 10,567,185 | +0.07(+0.97%) |
Dec 28, 2012 | 6.787 | 6.858 | 6.747 | 6.792 | 11,625,787 | -0.02(-0.36%) |
Dec 27, 2012 | 6.803 | 6.834 | 6.718 | 6.817 | 7,937,536 | +0.00(+0.04%) |
Dec 26, 2012 | 6.872 | 6.916 | 6.814 | 6.814 | 6,361,897 | -0.06(-0.80%) |
Dec 24, 2012 | 6.867 | 6.894 | 6.828 | 6.869 | 2,514,557 | -0.02(-0.24%) |
Dec 21, 2012 | 6.861 | 6.903 | 6.839 | 6.886 | 16,752,988 | -0.01(-0.20%) |
Dec 20, 2012 | 6.812 | 6.914 | 6.812 | 6.900 | 12,500,004 | +0.09(+1.34%) |
Dec 19, 2012 | 6.803 | 6.850 | 6.773 | 6.809 | 9,546,554 | +0.01(+0.16%) |
Dec 18, 2012 | 6.723 | 6.806 | 6.698 | 6.798 | 18,267,620 | +0.06(+0.94%) |
Dec 17, 2012 | 6.685 | 6.743 | 6.654 | 6.734 | 8,955,484 | +0.07(+1.12%) |
Dec 14, 2012 | 6.676 | 6.707 | 6.643 | 6.660 | 14,116,880 | -0.01(-0.12%) |
Dec 13, 2012 | 6.715 | 6.734 | 6.649 | 6.668 | 19,592,380 | -0.06(-0.82%) |
Dec 12, 2012 | 6.671 | 6.778 | 6.671 | 6.723 | 11,068,757 | +0.06(+0.83%) |
Dec 11, 2012 | 6.765 | 6.806 | 6.624 | 6.668 | 18,808,706 | -0.09(-1.27%) |
Dec 10, 2012 | 6.754 | 6.773 | 6.732 | 6.754 | 6,034,147 | +0.01(+0.20%) |
Dec 07, 2012 | 6.765 | 6.803 | 6.710 | 6.740 | 5,579,720 | -0.03(-0.41%) |
Dec 06, 2012 | 6.781 | 6.789 | 6.721 | 6.767 | 8,168,230 | -0.01(-0.12%) |
Dec 05, 2012 | 6.668 | 6.809 | 6.652 | 6.776 | 8,419,526 | +0.10(+1.57%) |
Dec 04, 2012 | 6.710 | 6.721 | 6.652 | 6.671 | 8,084,621 | +0.01(+0.08%) |
Nov 30, 2012 | 6.605 | 6.665 | 6.594 | 6.665 | 9,060,927 | +0.07(+1.00%) |
Nov 29, 2012 | 6.577 | 6.603 | 6.541 | 6.599 | 7,117,744 | +0.03(+0.46%) |
Nov 28, 2012 | 6.525 | 6.594 | 6.504 | 6.569 | 7,518,946 | +0.04(+0.68%) |
Nov 27, 2012 | 6.594 | 6.613 | 6.516 | 6.525 | 11,415,881 | -0.06(-0.88%) |
Nov 26, 2012 | 6.596 | 6.679 | 6.547 | 6.583 | 12,417,236 | -0.04(-0.62%) |
Nov 23, 2012 | 6.619 | 6.630 | 6.577 | 6.624 | 3,480,920 | +0.02(+0.38%) |
Nov 21, 2012 | 6.616 | 6.627 | 6.552 | 6.599 | 23,491,672 | +0.00(+0.00%) |
Nov 20, 2012 | 6.583 | 6.616 | 6.533 | 6.599 | 5,948,090 | +0.03(+0.46%) |
Nov 19, 2012 | 6.635 | 6.643 | 6.516 | 6.569 | 11,182,989 | -0.02(-0.29%) |
Nov 16, 2012 | 6.448 | 6.594 | 6.448 | 6.588 | 8,279,964 | +0.14(+2.09%) |
Nov 15, 2012 | 6.519 | 6.539 | 6.381 | 6.453 | 11,224,625 | -0.07(-1.02%) |
Nov 14, 2012 | 6.619 | 6.635 | 6.503 | 6.519 | 8,025,725 | -0.10(-1.54%) |
Nov 13, 2012 | 6.591 | 6.721 | 6.561 | 6.621 | 7,076,725 | -0.00(-0.04%) |
Nov 12, 2012 | 6.698 | 6.701 | 6.610 | 6.624 | 6,496,969 | -0.08(-1.15%) |
Nov 09, 2012 | 6.729 | 6.754 | 6.674 | 6.701 | 5,797,089 | -0.05(-0.74%) |
Nov 08, 2012 | 6.756 | 6.825 | 6.740 | 6.751 | 10,364,510 | -0.01(-0.16%) |
Nov 07, 2012 | 6.845 | 6.853 | 6.668 | 6.762 | 10,054,533 | -0.12(-1.68%) |
Nov 06, 2012 | 6.836 | 6.949 | 6.820 | 6.878 | 7,937,391 | +0.04(+0.61%) |
Nov 05, 2012 | 6.914 | 6.919 | 6.823 | 6.836 | 11,554,435 | -0.12(-1.70%) |
Nov 02, 2012 | 7.060 | 7.068 | 6.949 | 6.955 | 13,954,115 | -0.06(-0.90%) |
Nov 01, 2012 | 7.024 | 7.085 | 6.994 | 7.018 | 6,679,562 | -0.01(-0.08%) |
Oct 31, 2012 | 7.018 | 7.087 | 6.985 | 7.024 | 6,617,050 | +0.07(+0.99%) |
Oct 26, 2012 | 6.977 | 6.955 | 6.955 | 6.955 | 17,486,064 | -0.02(-0.31%) |
Oct 25, 2012 | 6.906 | 6.977 | 6.884 | 6.977 | 7,084,186 | +0.10(+1.51%) |
Oct 24, 2012 | 6.859 | 6.933 | 6.840 | 6.873 | 5,211,917 | +0.02(+0.32%) |
Oct 23, 2012 | 6.862 | 6.862 | 6.786 | 6.851 | 5,584,573 | -0.09(-1.34%) |
Oct 19, 2012 | 7.015 | 7.023 | 6.928 | 6.944 | 5,238,919 | -0.07(-1.05%) |
Oct 18, 2012 | 7.023 | 7.029 | 6.982 | 7.018 | 2,866,163 | -0.00(-0.04%) |
Oct 17, 2012 | 6.988 | 7.031 | 6.939 | 7.021 | 6,783,939 | +0.08(+1.10%) |
Oct 16, 2012 | 6.960 | 6.977 | 6.925 | 6.944 | 7,203,744 | -0.01(-0.16%) |
Oct 15, 2012 | 6.906 | 6.958 | 6.865 | 6.955 | 4,807,055 | +0.04(+0.55%) |
Oct 12, 2012 | 6.960 | 6.963 | 6.854 | 6.917 | 6,663,110 | -0.04(-0.51%) |
Oct 11, 2012 | 7.001 | 7.004 | 6.952 | 6.952 | 3,900,753 | -0.03(-0.39%) |
Oct 10, 2012 | 7.007 | 7.021 | 6.951 | 6.980 | 4,833,928 | -0.03(-0.47%) |
Oct 09, 2012 | 7.004 | 7.029 | 6.988 | 7.012 | 6,405,430 | +0.01(+0.12%) |
Oct 08, 2012 | 7.026 | 7.061 | 6.990 | 7.004 | 3,868,543 | -0.02(-0.35%) |
Oct 05, 2012 | 7.070 | 7.094 | 7.007 | 7.029 | 4,049,008 | -0.03(-0.39%) |
Oct 04, 2012 | 7.018 | 7.086 | 7.005 | 7.056 | 6,304,999 | +0.06(+0.90%) |
Oct 03, 2012 | 6.990 | 7.045 | 6.958 | 6.993 | 9,743,165 | +0.01(+0.12%) |
Oct 02, 2012 | 6.963 | 6.985 | 6.936 | 6.985 | 4,560,445 | +0.04(+0.55%) |
Oct 01, 2012 | 6.980 | 6.982 | 6.925 | 6.947 | 6,698,795 | -0.01(-0.20%) |
Sep 28, 2012 | 6.955 | 6.966 | 6.898 | 6.960 | 7,164,571 | -0.01(-0.12%) |
Sep 27, 2012 | 6.971 | 6.999 | 6.910 | 6.969 | 7,004,372 | +0.01(+0.16%) |
Sep 26, 2012 | 6.980 | 7.034 | 6.945 | 6.958 | 8,320,917 | -0.01(-0.16%) |
Sep 25, 2012 | 7.023 | 7.040 | 6.960 | 6.969 | 11,593,810 | -0.05(-0.78%) |
Sep 24, 2012 | 6.958 | 7.051 | 6.928 | 7.023 | 7,205,871 | +0.06(+0.82%) |
Sep 21, 2012 | 7.010 | 7.017 | 6.952 | 6.966 | 9,966,468 | -0.02(-0.35%) |
Sep 20, 2012 | 6.963 | 7.012 | 6.963 | 6.990 | 7,175,963 | +0.02(+0.27%) |
Sep 19, 2012 | 6.966 | 7.012 | 6.939 | 6.971 | 7,837,262 | +0.01(+0.08%) |
Sep 18, 2012 | 6.971 | 7.007 | 6.947 | 6.966 | 6,340,566 | +0.00(+0.00%) |
Sep 17, 2012 | 6.963 | 7.010 | 6.947 | 6.966 | 17,265,142 | -0.03(-0.43%) |
Sep 14, 2012 | 7.010 | 7.057 | 6.969 | 6.996 | 17,265,276 | +0.00(+0.00%) |
Sep 13, 2012 | 6.884 | 7.012 | 6.884 | 6.996 | 12,908,199 | +0.07(+1.03%) |
Sep 12, 2012 | 6.909 | 6.939 | 6.873 | 6.925 | 12,542,934 | +0.02(+0.32%) |
Sep 11, 2012 | 6.881 | 6.917 | 6.859 | 6.903 | 8,029,126 | +0.02(+0.32%) |
Sep 10, 2012 | 6.928 | 6.947 | 6.881 | 6.881 | 8,672,926 | -0.03(-0.43%) |
Sep 07, 2012 | 6.963 | 7.007 | 6.900 | 6.911 | 10,146,255 | -0.04(-0.55%) |
Sep 06, 2012 | 6.821 | 6.960 | 6.821 | 6.949 | 16,301,294 | +0.14(+2.09%) |
Sep 05, 2012 | 6.769 | 6.818 | 6.750 | 6.807 | 13,384,123 | +0.06(+0.89%) |
Sep 04, 2012 | 6.641 | 6.747 | 6.641 | 6.747 | 9,817,151 | +0.10(+1.48%) |
Aug 31, 2012 | 6.665 | 6.687 | 6.616 | 6.649 | 5,717,548 | +0.01(+0.08%) |
Aug 30, 2012 | 6.649 | 6.663 | 6.616 | 6.644 | 4,539,015 | -0.01(-0.21%) |
Aug 29, 2012 | 6.668 | 6.687 | 6.635 | 6.657 | 7,032,211 | +0.03(+0.41%) |
Aug 27, 2012 | 6.589 | 6.630 | 6.573 | 6.630 | 10,517,579 | +0.04(+0.54%) |
Aug 24, 2012 | 6.545 | 6.611 | 6.538 | 6.594 | 6,361,784 | +0.04(+0.58%) |
Aug 23, 2012 | 6.619 | 6.619 | 6.540 | 6.556 | 9,001,053 | -0.07(-1.07%) |
Aug 22, 2012 | 6.652 | 6.674 | 6.615 | 6.627 | 6,162,784 | -0.02(-0.33%) |
Aug 21, 2012 | 6.723 | 6.753 | 6.644 | 6.649 | 8,309,056 | -0.08(-1.22%) |
Aug 20, 2012 | 6.747 | 6.747 | 6.682 | 6.731 | 7,527,424 | -0.02(-0.24%) |
Aug 17, 2012 | 6.766 | 6.786 | 6.704 | 6.747 | 10,690,217 | -0.03(-0.48%) |
Aug 16, 2012 | 6.837 | 6.840 | 6.750 | 6.780 | 8,185,314 | -0.05(-0.68%) |
Aug 15, 2012 | 6.846 | 6.868 | 6.827 | 6.827 | 7,968,091 | -0.02(-0.24%) |
Aug 14, 2012 | 6.824 | 6.865 | 6.802 | 6.843 | 6,022,517 | +0.04(+0.52%) |
Aug 13, 2012 | 6.870 | 6.881 | 6.802 | 6.807 | 6,976,316 | -0.07(-0.99%) |
Aug 10, 2012 | 6.884 | 6.919 | 6.857 | 6.876 | 7,342,697 | -0.02(-0.28%) |
Aug 09, 2012 | 6.909 | 6.947 | 6.867 | 6.895 | 5,521,466 | -0.01(-0.16%) |
Aug 08, 2012 | 6.876 | 6.928 | 6.848 | 6.906 | 7,456,673 | +0.02(+0.36%) |
Aug 07, 2012 | 6.936 | 6.947 | 6.868 | 6.881 | 7,796,986 | -0.03(-0.47%) |
Aug 06, 2012 | 6.928 | 6.980 | 6.906 | 6.914 | 5,111,581 | +0.01(+0.12%) |
Aug 03, 2012 | 6.911 | 6.928 | 6.862 | 6.906 | 6,607,475 | +0.07(+1.00%) |
Aug 02, 2012 | 6.889 | 6.925 | 6.797 | 6.837 | 11,562,650 | -0.10(-1.38%) |
Aug 01, 2012 | 7.001 | 7.127 | 6.925 | 6.933 | 5,704,421 | -0.06(-0.82%) |
Jul 31, 2012 | 6.999 | 7.143 | 6.955 | 6.990 | 11,449,018 | -0.01(-0.16%) |
Jul 30, 2012 | 6.977 | 7.059 | 6.949 | 7.001 | 8,229,476 | +0.01(+0.12%) |
Jul 27, 2012 | 6.933 | 7.021 | 6.917 | 6.993 | 9,643,202 | +0.10(+1.51%) |
Jul 26, 2012 | 6.862 | 6.919 | 6.833 | 6.889 | 10,001,355 | +0.09(+1.35%) |
Jul 25, 2012 | 6.822 | 6.865 | 6.716 | 6.797 | 9,703,273 | +0.00(+0.04%) |
Jul 24, 2012 | 6.862 | 6.873 | 6.762 | 6.795 | 9,586,993 | -0.05(-0.79%) |
Jul 23, 2012 | 6.895 | 6.906 | 6.822 | 6.849 | 21,009,698 | -0.09(-1.29%) |
Jul 20, 2012 | 6.830 | 6.954 | 6.830 | 6.938 | 22,692,486 | +0.08(+1.18%) |
Jul 19, 2012 | 6.838 | 6.884 | 6.768 | 6.857 | 20,945,510 | +0.01(+0.20%) |
Jul 18, 2012 | 6.833 | 6.868 | 6.814 | 6.843 | 6,873,068 | +0.01(+0.08%) |
Jul 17, 2012 | 6.781 | 6.838 | 6.735 | 6.838 | 6,491,645 | +0.08(+1.16%) |
Jul 16, 2012 | 6.787 | 6.800 | 6.727 | 6.760 | 5,231,933 | -0.05(-0.68%) |
Jul 13, 2012 | 6.700 | 6.806 | 6.684 | 6.806 | 7,173,139 | +0.13(+1.90%) |
Jul 12, 2012 | 6.613 | 6.703 | 6.592 | 6.678 | 7,945,373 | +0.04(+0.57%) |
Jul 11, 2012 | 6.613 | 6.651 | 6.597 | 6.640 | 6,609,499 | +0.02(+0.37%) |
Jul 10, 2012 | 6.619 | 6.678 | 6.589 | 6.616 | 6,694,992 | +0.01(+0.16%) |
Jul 09, 2012 | 6.676 | 6.711 | 6.573 | 6.605 | 10,025,505 | -0.09(-1.37%) |
Jul 06, 2012 | 6.597 | 6.705 | 6.562 | 6.697 | 7,544,122 | +0.05(+0.77%) |
Jul 05, 2012 | 6.697 | 6.697 | 6.627 | 6.646 | 6,219,498 | -0.07(-1.01%) |
Jul 03, 2012 | 6.695 | 6.724 | 6.670 | 6.714 | 4,715,045 | -0.00(-0.04%) |
Jul 02, 2012 | 6.724 | 6.751 | 6.665 | 6.716 | 6,334,511 | +0.02(+0.28%) |
Jun 29, 2012 | 6.833 | 6.843 | 6.662 | 6.697 | 8,086,882 | +0.06(+0.94%) |
Jun 28, 2012 | 6.578 | 6.635 | 6.540 | 6.635 | 5,459,493 | +0.02(+0.37%) |
Jun 27, 2012 | 6.570 | 6.627 | 6.570 | 6.611 | 4,472,507 | +0.05(+0.70%) |
Jun 26, 2012 | 6.584 | 6.603 | 6.540 | 6.565 | 6,316,170 | -0.01(-0.12%) |
Jun 25, 2012 | 6.527 | 6.592 | 6.508 | 6.573 | 10,747,106 | -0.01(-0.08%) |
Jun 22, 2012 | 6.538 | 6.592 | 6.513 | 6.578 | 10,743,577 | +0.06(+1.00%) |
Jun 21, 2012 | 6.765 | 6.778 | 6.502 | 6.513 | 20,364,066 | -0.22(-3.29%) |
Jun 20, 2012 | 6.795 | 6.803 | 6.697 | 6.735 | 8,571,252 | -0.05(-0.72%) |
Jun 19, 2012 | 6.862 | 6.881 | 6.784 | 6.784 | 11,561,909 | -0.07(-1.07%) |
Jun 18, 2012 | 6.792 | 6.876 | 6.792 | 6.857 | 7,169,314 | +0.00(+0.00%) |
Jun 15, 2012 | 6.870 | 6.892 | 6.824 | 6.857 | 8,633,663 | +0.01(+0.08%) |
Jun 14, 2012 | 6.846 | 6.889 | 6.808 | 6.852 | 7,380,942 | +0.01(+0.20%) |
Jun 13, 2012 | 6.860 | 6.868 | 6.804 | 6.838 | 6,209,132 | -0.04(-0.59%) |
Jun 12, 2012 | 6.814 | 6.881 | 6.789 | 6.879 | 7,042,786 | +0.08(+1.19%) |
Jun 11, 2012 | 6.854 | 6.892 | 6.795 | 6.797 | 5,915,197 | -0.04(-0.51%) |
Jun 08, 2012 | 6.789 | 6.843 | 6.768 | 6.833 | 6,574,813 | +0.04(+0.56%) |
Jun 07, 2012 | 6.803 | 6.824 | 6.762 | 6.795 | 7,791,258 | +0.04(+0.56%) |
Jun 06, 2012 | 6.722 | 6.762 | 6.689 | 6.757 | 8,092,532 | +0.06(+0.85%) |
Jun 05, 2012 | 6.659 | 6.744 | 6.654 | 6.700 | 5,848,603 | +0.01(+0.12%) |
Jun 04, 2012 | 6.689 | 6.708 | 6.654 | 6.692 | 6,156,445 | +0.00(+0.04%) |