Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.410 | 5.490 | 5.355 | 5.370 | 0 | +0.02(+0.37%) |
Apr 29, 2013 | 5.400 | 5.440 | 5.200 | 5.350 | 107,133 | -0.04(-0.74%) |
Apr 26, 2013 | 5.360 | 5.480 | 5.360 | 5.390 | 150,104 | +0.02(+0.37%) |
Apr 25, 2013 | 5.350 | 5.560 | 5.210 | 5.370 | 0 | +0.02(+0.37%) |
Apr 24, 2013 | 5.130 | 5.375 | 5.080 | 5.350 | 44,380 | +0.23(+4.49%) |
Apr 23, 2013 | 4.980 | 5.170 | 4.950 | 5.120 | 34,663 | +0.20(+4.07%) |
Apr 22, 2013 | 4.900 | 4.930 | 4.790 | 4.920 | 92,570 | +0.00(+0.00%) |
Apr 19, 2013 | 4.940 | 4.950 | 4.900 | 4.920 | 96,342 | -0.03(-0.61%) |
Apr 18, 2013 | 4.940 | 4.970 | 4.920 | 4.950 | 78,673 | +0.02(+0.41%) |
Apr 17, 2013 | 4.940 | 4.960 | 4.920 | 4.930 | 70,764 | -0.02(-0.40%) |
Apr 16, 2013 | 4.960 | 4.970 | 4.930 | 4.950 | 68,505 | +0.04(+0.81%) |
Apr 15, 2013 | 4.890 | 4.960 | 4.890 | 4.910 | 92,358 | -0.05(-1.01%) |
Apr 12, 2013 | 5.000 | 5.020 | 4.960 | 4.960 | 41,722 | -0.08(-1.59%) |
Apr 11, 2013 | 5.000 | 5.080 | 4.980 | 5.040 | 61,773 | +0.03(+0.60%) |
Apr 10, 2013 | 4.990 | 5.020 | 4.960 | 5.010 | 98,326 | +0.05(+1.01%) |
Apr 09, 2013 | 4.980 | 4.980 | 4.930 | 4.960 | 63,441 | -0.03(-0.60%) |
Apr 08, 2013 | 4.970 | 5.000 | 4.920 | 4.990 | 80,768 | +0.04(+0.81%) |
Apr 05, 2013 | 4.920 | 5.000 | 4.920 | 4.950 | 18,627 | -0.05(-1.00%) |
Apr 04, 2013 | 4.951 | 5.010 | 4.951 | 5.000 | 41,039 | +0.00(+0.00%) |
Apr 03, 2013 | 4.950 | 5.020 | 4.910 | 5.000 | 133,463 | +0.08(+1.63%) |
Apr 02, 2013 | 4.950 | 5.030 | 4.900 | 4.920 | 179,068 | +0.00(+0.00%) |
Apr 01, 2013 | 4.970 | 4.970 | 4.900 | 4.920 | 117,624 | -0.05(-1.01%) |
Mar 28, 2013 | 4.990 | 5.020 | 4.960 | 4.970 | 29,900 | +0.01(+0.20%) |
Mar 27, 2013 | 4.890 | 5.130 | 4.890 | 4.960 | 128,878 | +0.02(+0.40%) |
Mar 26, 2013 | 4.970 | 4.970 | 4.910 | 4.940 | 41,392 | +0.01(+0.20%) |
Mar 25, 2013 | 4.930 | 4.950 | 4.910 | 4.930 | 49,254 | +0.03(+0.61%) |
Mar 22, 2013 | 4.930 | 4.930 | 4.820 | 4.900 | 143,164 | -0.01(-0.20%) |
Mar 21, 2013 | 4.800 | 5.000 | 4.800 | 4.910 | 75,765 | +0.11(+2.29%) |
Mar 20, 2013 | 4.870 | 4.870 | 4.750 | 4.800 | 78,393 | -0.04(-0.83%) |
Mar 19, 2013 | 4.870 | 4.915 | 4.830 | 4.840 | 106,328 | -0.01(-0.21%) |
Mar 18, 2013 | 4.870 | 5.020 | 4.840 | 4.850 | 167,158 | +0.08(+1.68%) |
Mar 15, 2013 | 5.260 | 5.510 | 4.720 | 4.770 | 339,167 | -0.48(-9.14%) |
Mar 14, 2013 | 5.140 | 5.270 | 5.140 | 5.250 | 20,584 | +0.13(+2.54%) |
Mar 13, 2013 | 5.260 | 5.350 | 5.100 | 5.120 | 124,437 | -0.12(-2.29%) |
Mar 12, 2013 | 5.310 | 5.350 | 5.230 | 5.240 | 33,386 | -0.07(-1.32%) |
Mar 11, 2013 | 5.480 | 5.480 | 5.240 | 5.310 | 86,449 | -0.15(-2.75%) |
Mar 08, 2013 | 5.760 | 5.760 | 5.090 | 5.460 | 66,071 | +0.31(+6.02%) |
Mar 07, 2013 | 5.250 | 5.336 | 5.050 | 5.150 | 71,466 | -0.13(-2.46%) |
Mar 06, 2013 | 5.350 | 5.365 | 5.250 | 5.280 | 55,853 | -0.06(-1.12%) |
Mar 05, 2013 | 5.400 | 5.430 | 5.300 | 5.340 | 76,238 | -0.06(-1.11%) |
Mar 04, 2013 | 5.240 | 5.450 | 5.220 | 5.400 | 77,920 | +0.12(+2.27%) |
Mar 01, 2013 | 5.210 | 5.350 | 5.210 | 5.280 | 35,891 | +0.00(+0.00%) |
Feb 28, 2013 | 5.150 | 5.340 | 5.130 | 5.280 | 32,795 | +0.13(+2.52%) |
Feb 27, 2013 | 5.100 | 5.360 | 5.050 | 5.150 | 71,172 | +0.01(+0.19%) |
Feb 26, 2013 | 5.070 | 5.210 | 5.055 | 5.140 | 38,266 | +0.08(+1.58%) |
Feb 25, 2013 | 5.190 | 5.210 | 5.040 | 5.060 | 30,259 | -0.09(-1.75%) |
Feb 22, 2013 | 5.270 | 5.300 | 5.080 | 5.150 | 66,401 | -0.07(-1.34%) |
Feb 21, 2013 | 5.350 | 5.350 | 5.200 | 5.220 | 92,466 | -0.17(-3.15%) |
Feb 20, 2013 | 5.310 | 5.440 | 5.291 | 5.390 | 64,778 | +0.07(+1.32%) |
Feb 19, 2013 | 5.330 | 5.330 | 5.260 | 5.320 | 72,800 | +0.04(+0.76%) |
Feb 15, 2013 | 5.310 | 5.310 | 5.250 | 5.280 | 74,735 | -0.02(-0.38%) |
Feb 14, 2013 | 5.270 | 5.310 | 5.270 | 5.300 | 26,733 | +0.00(+0.00%) |
Feb 13, 2013 | 5.270 | 5.350 | 5.270 | 5.300 | 66,662 | -0.01(-0.19%) |
Feb 12, 2013 | 5.320 | 5.359 | 5.300 | 5.310 | 33,565 | -0.04(-0.75%) |
Feb 11, 2013 | 5.270 | 5.360 | 5.270 | 5.350 | 45,602 | +0.08(+1.52%) |
Feb 08, 2013 | 5.300 | 5.340 | 5.270 | 5.270 | 38,763 | -0.02(-0.38%) |
Feb 07, 2013 | 5.290 | 5.310 | 5.220 | 5.290 | 35,853 | +0.02(+0.38%) |
Feb 06, 2013 | 5.300 | 5.330 | 5.250 | 5.270 | 78,965 | -0.08(-1.50%) |
Feb 04, 2013 | 5.350 | 5.370 | 5.350 | 5.350 | 43,577 | -0.02(-0.37%) |
Feb 01, 2013 | 5.390 | 5.390 | 5.360 | 5.370 | 106,076 | -0.01(-0.19%) |
Jan 31, 2013 | 5.360 | 5.380 | 5.350 | 5.380 | 155,134 | +0.01(+0.19%) |
Jan 30, 2013 | 5.380 | 5.380 | 5.340 | 5.370 | 55,928 | -0.01(-0.19%) |
Jan 29, 2013 | 5.350 | 5.380 | 5.350 | 5.380 | 46,294 | +0.02(+0.37%) |
Jan 28, 2013 | 5.370 | 5.380 | 5.350 | 5.360 | 76,108 | +0.02(+0.37%) |
Jan 25, 2013 | 5.380 | 5.380 | 5.330 | 5.340 | 98,994 | -0.04(-0.74%) |
Jan 24, 2013 | 5.500 | 5.500 | 5.337 | 5.380 | 108,085 | -0.12(-2.18%) |
Jan 23, 2013 | 5.370 | 5.530 | 5.360 | 5.500 | 130,919 | +0.13(+2.42%) |
Jan 22, 2013 | 5.390 | 5.400 | 5.360 | 5.370 | 179,077 | -0.01(-0.19%) |
Jan 18, 2013 | 5.370 | 5.400 | 5.360 | 5.380 | 121,707 | +0.00(+0.00%) |
Jan 17, 2013 | 5.380 | 5.430 | 5.370 | 5.380 | 134,439 | +0.00(+0.00%) |
Jan 16, 2013 | 5.400 | 5.589 | 5.380 | 5.380 | 76,917 | -0.06(-1.10%) |
Jan 15, 2013 | 5.370 | 5.540 | 5.370 | 5.440 | 50,991 | +0.06(+1.12%) |
Jan 14, 2013 | 5.390 | 5.430 | 5.380 | 5.380 | 31,620 | -0.03(-0.55%) |
Jan 11, 2013 | 5.410 | 5.410 | 5.380 | 5.410 | 64,399 | +0.05(+0.93%) |
Jan 10, 2013 | 5.440 | 5.440 | 5.360 | 5.360 | 78,499 | -0.07(-1.29%) |
Jan 09, 2013 | 5.440 | 5.490 | 5.380 | 5.430 | 61,929 | +0.03(+0.56%) |
Jan 08, 2013 | 5.390 | 5.440 | 5.380 | 5.400 | 39,653 | -0.01(-0.18%) |
Jan 07, 2013 | 5.520 | 5.590 | 5.390 | 5.410 | 50,831 | -0.17(-3.05%) |
Jan 04, 2013 | 5.620 | 5.690 | 5.520 | 5.580 | 80,658 | +0.00(+0.00%) |
Jan 03, 2013 | 5.770 | 5.850 | 5.421 | 5.580 | 86,654 | -0.20(-3.46%) |
Jan 02, 2013 | 5.580 | 5.780 | 5.410 | 5.780 | 135,823 | +0.37(+6.84%) |
Dec 31, 2012 | 5.430 | 5.450 | 5.380 | 5.410 | 89,963 | +0.01(+0.19%) |
Dec 28, 2012 | 5.390 | 5.440 | 5.370 | 5.400 | 69,546 | +0.00(+0.00%) |
Dec 27, 2012 | 5.410 | 5.430 | 5.330 | 5.400 | 78,583 | -0.02(-0.37%) |
Dec 26, 2012 | 5.370 | 5.480 | 5.340 | 5.420 | 62,111 | +0.07(+1.31%) |
Dec 24, 2012 | 5.310 | 5.400 | 5.310 | 5.350 | 25,282 | +0.03(+0.56%) |
Dec 21, 2012 | 5.430 | 5.430 | 5.300 | 5.320 | 352,340 | -0.06(-1.12%) |
Dec 20, 2012 | 5.350 | 5.400 | 5.340 | 5.380 | 58,404 | +0.03(+0.56%) |
Dec 19, 2012 | 5.350 | 5.400 | 5.330 | 5.350 | 78,252 | -0.01(-0.19%) |
Dec 18, 2012 | 5.360 | 5.400 | 5.220 | 5.360 | 77,456 | +0.03(+0.56%) |
Dec 17, 2012 | 5.300 | 5.350 | 5.260 | 5.330 | 50,922 | +0.03(+0.57%) |
Dec 14, 2012 | 5.300 | 5.410 | 5.240 | 5.300 | 108,058 | -0.03(-0.56%) |
Dec 13, 2012 | 5.340 | 5.400 | 5.260 | 5.330 | 36,295 | +0.00(+0.00%) |
Dec 12, 2012 | 5.460 | 5.460 | 5.310 | 5.330 | 56,935 | -0.16(-2.91%) |
Dec 11, 2012 | 5.450 | 5.520 | 5.290 | 5.490 | 75,752 | +0.11(+2.04%) |
Dec 10, 2012 | 5.240 | 5.430 | 5.240 | 5.380 | 55,245 | +0.14(+2.67%) |
Dec 07, 2012 | 5.400 | 5.500 | 5.220 | 5.240 | 200,169 | -0.11(-2.06%) |
Dec 06, 2012 | 5.460 | 5.460 | 5.300 | 5.350 | 53,477 | -0.10(-1.83%) |
Dec 05, 2012 | 5.390 | 5.460 | 5.330 | 5.450 | 58,203 | +0.08(+1.49%) |
Dec 04, 2012 | 5.390 | 5.390 | 5.290 | 5.370 | 47,793 | +0.02(+0.37%) |
Nov 30, 2012 | 5.260 | 5.750 | 5.210 | 5.350 | 273,541 | +0.10(+1.90%) |
Nov 29, 2012 | 5.280 | 5.390 | 5.150 | 5.250 | 55,353 | +0.02(+0.38%) |
Nov 28, 2012 | 5.250 | 5.300 | 5.100 | 5.230 | 84,664 | -0.10(-1.88%) |
Nov 27, 2012 | 5.350 | 5.420 | 5.260 | 5.330 | 40,403 | -0.01(-0.19%) |
Nov 26, 2012 | 5.400 | 5.450 | 5.320 | 5.340 | 73,376 | -0.18(-3.26%) |
Nov 23, 2012 | 5.570 | 5.600 | 5.400 | 5.520 | 22,391 | -0.03(-0.54%) |
Nov 21, 2012 | 5.670 | 5.670 | 5.520 | 5.550 | 83,786 | -0.10(-1.77%) |
Nov 20, 2012 | 5.460 | 5.749 | 5.370 | 5.650 | 114,772 | +0.17(+3.10%) |
Nov 19, 2012 | 5.190 | 5.600 | 5.190 | 5.480 | 162,105 | +0.36(+7.03%) |
Nov 16, 2012 | 5.160 | 5.240 | 5.000 | 5.120 | 179,391 | -0.08(-1.54%) |
Nov 15, 2012 | 5.231 | 5.270 | 5.130 | 5.200 | 30,971 | -0.05(-0.95%) |
Nov 14, 2012 | 5.330 | 5.460 | 5.170 | 5.250 | 69,068 | -0.05(-0.94%) |
Nov 13, 2012 | 5.590 | 5.690 | 5.290 | 5.300 | 55,803 | -0.32(-5.69%) |
Nov 12, 2012 | 5.880 | 5.950 | 5.280 | 5.620 | 61,981 | -0.18(-3.10%) |
Nov 09, 2012 | 5.930 | 5.960 | 5.790 | 5.800 | 111,952 | -0.14(-2.36%) |
Nov 08, 2012 | 5.950 | 6.000 | 5.925 | 5.940 | 54,576 | -0.06(-1.00%) |
Nov 07, 2012 | 6.110 | 6.200 | 5.870 | 6.000 | 51,091 | -0.23(-3.69%) |
Nov 06, 2012 | 6.120 | 6.290 | 5.970 | 6.230 | 20,395 | +0.12(+1.96%) |
Nov 05, 2012 | 6.490 | 6.500 | 6.060 | 6.110 | 42,247 | -0.36(-5.56%) |
Nov 02, 2012 | 6.400 | 6.670 | 6.400 | 6.470 | 85,301 | +0.11(+1.73%) |
Nov 01, 2012 | 6.400 | 6.649 | 6.310 | 6.360 | 66,427 | -0.02(-0.31%) |
Oct 31, 2012 | 6.050 | 6.380 | 6.050 | 6.380 | 24,017 | +0.34(+5.63%) |
Oct 26, 2012 | 6.010 | 6.040 | 6.040 | 6.040 | 20,300 | +0.01(+0.17%) |
Oct 25, 2012 | 5.980 | 6.110 | 5.820 | 6.030 | 27,401 | +0.10(+1.69%) |
Oct 24, 2012 | 5.990 | 6.010 | 5.860 | 5.930 | 21,071 | -0.04(-0.67%) |
Oct 23, 2012 | 5.760 | 6.020 | 5.750 | 5.970 | 27,761 | +0.17(+2.93%) |
Oct 19, 2012 | 6.000 | 6.070 | 5.780 | 5.800 | 169,829 | -0.21(-3.49%) |
Oct 18, 2012 | 6.200 | 6.241 | 6.010 | 6.010 | 32,050 | -0.22(-3.53%) |
Oct 17, 2012 | 6.470 | 6.560 | 6.140 | 6.230 | 58,542 | -0.24(-3.71%) |
Oct 16, 2012 | 6.420 | 6.550 | 6.320 | 6.470 | 35,161 | +0.12(+1.89%) |
Oct 15, 2012 | 6.280 | 6.380 | 6.210 | 6.350 | 22,785 | +0.08(+1.28%) |
Oct 12, 2012 | 6.500 | 6.500 | 6.200 | 6.270 | 35,351 | -0.22(-3.39%) |
Oct 11, 2012 | 6.470 | 6.510 | 6.380 | 6.490 | 14,321 | +0.10(+1.56%) |
Oct 10, 2012 | 6.320 | 6.430 | 6.260 | 6.390 | 21,095 | +0.06(+0.95%) |
Oct 09, 2012 | 6.530 | 6.580 | 6.320 | 6.330 | 68,009 | -0.21(-3.21%) |
Oct 08, 2012 | 6.590 | 6.640 | 6.490 | 6.540 | 30,676 | -0.12(-1.80%) |
Oct 05, 2012 | 6.700 | 6.870 | 6.630 | 6.660 | 48,830 | +0.01(+0.15%) |
Oct 04, 2012 | 6.480 | 6.690 | 6.430 | 6.650 | 21,902 | +0.22(+3.42%) |
Oct 03, 2012 | 6.470 | 6.550 | 6.425 | 6.430 | 19,068 | -0.04(-0.62%) |
Oct 02, 2012 | 6.670 | 6.670 | 6.430 | 6.470 | 49,162 | -0.14(-2.12%) |
Oct 01, 2012 | 6.710 | 6.740 | 6.560 | 6.610 | 21,453 | -0.06(-0.90%) |
Sep 28, 2012 | 6.770 | 6.800 | 6.560 | 6.670 | 57,571 | -0.14(-2.06%) |
Sep 27, 2012 | 6.520 | 6.840 | 6.520 | 6.810 | 29,392 | +0.30(+4.61%) |
Sep 26, 2012 | 6.500 | 6.650 | 6.490 | 6.510 | 35,018 | +0.02(+0.31%) |
Sep 25, 2012 | 6.580 | 6.810 | 6.490 | 6.490 | 45,236 | -0.01(-0.15%) |
Sep 24, 2012 | 6.550 | 6.610 | 6.440 | 6.500 | 35,580 | -0.10(-1.52%) |
Sep 21, 2012 | 6.600 | 6.610 | 6.490 | 6.600 | 96,752 | +0.03(+0.46%) |
Sep 20, 2012 | 6.660 | 6.700 | 6.490 | 6.570 | 28,771 | -0.16(-2.38%) |
Sep 19, 2012 | 6.690 | 6.790 | 6.605 | 6.730 | 54,181 | +0.01(+0.15%) |
Sep 18, 2012 | 6.440 | 6.750 | 6.410 | 6.720 | 30,649 | +0.24(+3.70%) |
Sep 17, 2012 | 6.620 | 6.690 | 6.270 | 6.480 | 38,360 | -0.19(-2.85%) |
Sep 14, 2012 | 6.710 | 6.890 | 6.530 | 6.670 | 75,828 | +0.02(+0.30%) |
Sep 13, 2012 | 6.440 | 6.830 | 6.340 | 6.650 | 50,216 | +0.22(+3.42%) |
Sep 12, 2012 | 6.330 | 6.430 | 6.270 | 6.430 | 25,140 | +0.09(+1.42%) |
Sep 11, 2012 | 6.130 | 6.360 | 6.130 | 6.340 | 18,140 | +0.12(+1.93%) |
Sep 10, 2012 | 6.340 | 6.440 | 6.150 | 6.220 | 43,426 | -0.14(-2.20%) |
Sep 07, 2012 | 6.360 | 6.450 | 6.230 | 6.360 | 32,216 | +0.06(+0.95%) |
Sep 06, 2012 | 6.050 | 6.390 | 5.950 | 6.300 | 59,124 | +0.29(+4.83%) |
Sep 05, 2012 | 6.170 | 6.300 | 5.980 | 6.010 | 54,793 | -0.13(-2.12%) |
Sep 04, 2012 | 6.020 | 6.200 | 5.930 | 6.140 | 46,755 | +0.12(+1.99%) |
Aug 31, 2012 | 6.200 | 6.200 | 6.020 | 6.020 | 60,285 | -0.09(-1.47%) |
Aug 30, 2012 | 6.280 | 6.280 | 6.100 | 6.110 | 23,472 | -0.20(-3.17%) |
Aug 29, 2012 | 6.290 | 6.330 | 6.130 | 6.310 | 53,637 | +0.01(+0.16%) |
Aug 27, 2012 | 6.320 | 6.350 | 6.250 | 6.300 | 25,113 | +0.00(+0.00%) |
Aug 24, 2012 | 6.350 | 6.390 | 6.260 | 6.300 | 33,758 | -0.03(-0.47%) |
Aug 23, 2012 | 6.380 | 6.500 | 6.300 | 6.330 | 25,103 | -0.05(-0.78%) |
Aug 22, 2012 | 6.420 | 6.580 | 6.330 | 6.380 | 56,200 | -0.07(-1.09%) |
Aug 21, 2012 | 6.580 | 6.750 | 6.450 | 6.450 | 31,508 | -0.12(-1.83%) |
Aug 20, 2012 | 6.450 | 6.590 | 6.320 | 6.570 | 39,182 | +0.10(+1.55%) |
Aug 17, 2012 | 6.550 | 6.570 | 6.390 | 6.470 | 55,827 | -0.07(-1.07%) |
Aug 16, 2012 | 6.460 | 6.565 | 6.370 | 6.540 | 37,765 | +0.09(+1.40%) |
Aug 15, 2012 | 6.310 | 6.490 | 6.310 | 6.450 | 43,059 | +0.10(+1.57%) |
Aug 14, 2012 | 6.530 | 6.660 | 6.310 | 6.350 | 56,138 | -0.10(-1.55%) |
Aug 13, 2012 | 6.560 | 6.750 | 6.400 | 6.450 | 28,227 | -0.11(-1.68%) |
Aug 10, 2012 | 6.590 | 6.700 | 6.480 | 6.560 | 26,076 | -0.02(-0.30%) |
Aug 09, 2012 | 6.840 | 6.960 | 6.500 | 6.580 | 80,775 | -0.25(-3.66%) |
Aug 08, 2012 | 7.030 | 7.140 | 6.810 | 6.830 | 45,893 | -0.27(-3.80%) |
Aug 07, 2012 | 7.000 | 7.180 | 6.970 | 7.100 | 37,074 | +0.18(+2.60%) |
Aug 06, 2012 | 6.800 | 7.210 | 6.800 | 6.920 | 33,474 | +0.11(+1.62%) |
Aug 03, 2012 | 6.580 | 6.900 | 6.580 | 6.810 | 60,572 | +0.31(+4.77%) |
Aug 02, 2012 | 6.380 | 6.580 | 6.310 | 6.500 | 38,418 | +0.08(+1.25%) |
Aug 01, 2012 | 6.740 | 7.000 | 6.410 | 6.420 | 76,092 | -0.29(-4.32%) |
Jul 31, 2012 | 6.480 | 6.850 | 6.460 | 6.710 | 73,118 | +0.17(+2.60%) |
Jul 30, 2012 | 6.770 | 6.880 | 6.500 | 6.540 | 35,326 | -0.24(-3.54%) |
Jul 27, 2012 | 6.450 | 6.850 | 6.360 | 6.780 | 44,910 | +0.35(+5.44%) |
Jul 26, 2012 | 6.270 | 6.530 | 6.230 | 6.430 | 51,286 | +0.29(+4.72%) |
Jul 25, 2012 | 6.250 | 6.400 | 6.120 | 6.140 | 41,742 | -0.02(-0.32%) |
Jul 24, 2012 | 6.580 | 6.900 | 6.110 | 6.160 | 50,723 | -0.41(-6.24%) |
Jul 23, 2012 | 6.570 | 6.740 | 6.400 | 6.570 | 44,958 | -0.17(-2.52%) |
Jul 20, 2012 | 6.690 | 6.880 | 6.650 | 6.740 | 57,943 | +0.00(+0.00%) |
Jul 19, 2012 | 7.170 | 7.340 | 6.720 | 6.740 | 58,207 | -0.42(-5.87%) |
Jul 18, 2012 | 7.050 | 7.260 | 6.830 | 7.160 | 49,591 | +0.13(+1.85%) |
Jul 17, 2012 | 6.890 | 7.060 | 6.600 | 7.030 | 44,571 | +0.21(+3.08%) |
Jul 16, 2012 | 6.830 | 6.850 | 6.680 | 6.820 | 30,347 | -0.04(-0.58%) |
Jul 13, 2012 | 6.790 | 6.890 | 6.690 | 6.860 | 48,665 | +0.10(+1.48%) |
Jul 12, 2012 | 6.710 | 6.825 | 6.520 | 6.760 | 60,857 | -0.02(-0.29%) |
Jul 11, 2012 | 6.990 | 6.990 | 6.700 | 6.780 | 85,704 | -0.16(-2.31%) |
Jul 10, 2012 | 7.190 | 7.190 | 6.890 | 6.940 | 45,877 | -0.17(-2.39%) |
Jul 09, 2012 | 7.160 | 7.240 | 7.030 | 7.110 | 90,342 | -0.10(-1.39%) |
Jul 06, 2012 | 7.110 | 7.270 | 7.070 | 7.210 | 38,339 | -0.02(-0.28%) |
Jul 05, 2012 | 7.280 | 7.410 | 7.190 | 7.230 | 32,354 | -0.10(-1.36%) |
Jul 03, 2012 | 7.190 | 7.400 | 7.080 | 7.330 | 40,979 | +0.12(+1.66%) |
Jul 02, 2012 | 6.980 | 7.250 | 6.970 | 7.210 | 71,051 | +0.27(+3.89%) |
Jun 29, 2012 | 6.810 | 7.050 | 6.640 | 6.940 | 81,203 | +0.32(+4.83%) |
Jun 28, 2012 | 6.640 | 6.730 | 6.345 | 6.620 | 38,347 | -0.09(-1.34%) |
Jun 27, 2012 | 6.520 | 6.780 | 6.520 | 6.710 | 41,011 | +0.22(+3.39%) |
Jun 26, 2012 | 6.530 | 6.610 | 6.340 | 6.490 | 30,896 | -0.01(-0.15%) |
Jun 25, 2012 | 6.410 | 6.610 | 6.360 | 6.500 | 32,271 | -0.07(-1.07%) |
Jun 22, 2012 | 6.160 | 6.590 | 6.110 | 6.570 | 663,543 | +0.49(+8.06%) |
Jun 21, 2012 | 6.390 | 6.540 | 6.050 | 6.080 | 61,051 | -0.34(-5.30%) |
Jun 20, 2012 | 6.510 | 6.560 | 6.400 | 6.420 | 18,098 | -0.12(-1.83%) |
Jun 19, 2012 | 6.340 | 6.570 | 6.340 | 6.540 | 46,789 | +0.25(+3.97%) |
Jun 18, 2012 | 6.430 | 6.490 | 6.240 | 6.290 | 39,951 | -0.19(-2.93%) |
Jun 15, 2012 | 6.290 | 6.519 | 6.230 | 6.480 | 122,429 | +0.16(+2.53%) |
Jun 14, 2012 | 6.310 | 6.470 | 6.080 | 6.320 | 71,238 | +0.00(+0.00%) |
Jun 13, 2012 | 6.720 | 6.750 | 6.220 | 6.320 | 89,506 | -0.44(-6.51%) |
Jun 12, 2012 | 6.760 | 6.890 | 6.660 | 6.760 | 46,644 | +0.07(+1.05%) |
Jun 11, 2012 | 6.890 | 6.929 | 6.650 | 6.690 | 94,397 | -0.07(-1.04%) |
Jun 08, 2012 | 6.630 | 6.830 | 6.630 | 6.760 | 79,370 | +0.09(+1.35%) |
Jun 07, 2012 | 6.650 | 6.710 | 6.430 | 6.670 | 80,551 | +0.12(+1.83%) |
Jun 06, 2012 | 6.070 | 6.590 | 6.070 | 6.550 | 66,558 | +0.53(+8.80%) |
Jun 05, 2012 | 6.080 | 6.330 | 5.960 | 6.020 | 42,165 | -0.13(-2.11%) |
Jun 04, 2012 | 5.850 | 6.220 | 5.850 | 6.150 | 43,851 | +0.35(+6.03%) |
Jun 01, 2012 | 5.860 | 6.040 | 5.780 | 5.800 | 80,817 | -0.22(-3.65%) |
May 31, 2012 | 6.000 | 6.170 | 5.840 | 6.020 | 121,952 | +0.02(+0.33%) |
May 30, 2012 | 6.070 | 6.140 | 5.970 | 6.000 | 46,911 | -0.17(-2.76%) |
May 29, 2012 | 6.240 | 6.370 | 6.130 | 6.170 | 49,854 | -0.02(-0.32%) |
May 25, 2012 | 6.290 | 6.310 | 6.160 | 6.190 | 28,191 | -0.09(-1.43%) |
May 24, 2012 | 6.270 | 6.320 | 6.110 | 6.280 | 27,374 | +0.04(+0.64%) |
May 23, 2012 | 6.000 | 6.320 | 5.820 | 6.240 | 110,301 | +0.17(+2.80%) |
May 22, 2012 | 6.460 | 6.540 | 5.960 | 6.070 | 76,029 | -0.38(-5.89%) |
May 21, 2012 | 6.310 | 6.510 | 6.260 | 6.450 | 48,732 | +0.19(+3.04%) |
May 18, 2012 | 6.230 | 6.470 | 6.120 | 6.260 | 75,120 | +0.02(+0.32%) |
May 17, 2012 | 6.300 | 6.410 | 6.130 | 6.240 | 64,972 | -0.08(-1.27%) |
May 16, 2012 | 6.590 | 6.650 | 6.240 | 6.320 | 60,245 | -0.24(-3.66%) |
May 15, 2012 | 6.480 | 6.590 | 6.440 | 6.560 | 43,860 | +0.06(+0.92%) |
May 14, 2012 | 6.370 | 6.530 | 6.340 | 6.500 | 68,746 | +0.01(+0.15%) |
May 11, 2012 | 6.490 | 6.691 | 6.410 | 6.490 | 59,550 | -0.08(-1.22%) |
May 10, 2012 | 6.570 | 6.620 | 6.420 | 6.570 | 26,662 | +0.09(+1.39%) |
May 09, 2012 | 6.520 | 6.640 | 6.450 | 6.480 | 66,016 | -0.14(-2.11%) |
May 08, 2012 | 6.530 | 6.710 | 6.510 | 6.620 | 36,158 | +0.01(+0.15%) |
May 07, 2012 | 6.570 | 6.730 | 6.461 | 6.610 | 67,466 | +0.00(+0.00%) |
May 04, 2012 | 6.570 | 6.750 | 6.570 | 6.610 | 90,142 | -0.02(-0.30%) |
May 03, 2012 | 6.880 | 7.010 | 6.490 | 6.630 | 107,860 | -0.27(-3.91%) |
May 02, 2012 | 6.850 | 6.940 | 6.800 | 6.900 | 74,908 | +0.00(+0.00%) |