Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.352 | 7.456 | 7.331 | 7.429 | 1,938,085 | +0.08(+1.07%) |
Apr 29, 2013 | 7.400 | 7.404 | 7.350 | 7.350 | 2,840,303 | -0.03(-0.47%) |
Apr 26, 2013 | 7.361 | 7.400 | 7.350 | 7.384 | 1,908,866 | +0.03(+0.47%) |
Apr 25, 2013 | 7.369 | 7.390 | 7.336 | 7.350 | 3,035,200 | +0.00(+0.00%) |
Apr 24, 2013 | 7.311 | 7.359 | 7.277 | 7.350 | 3,304,679 | +0.04(+0.53%) |
Apr 23, 2013 | 7.217 | 7.327 | 7.204 | 7.311 | 2,444,625 | +0.09(+1.20%) |
Apr 22, 2013 | 7.246 | 7.246 | 7.185 | 7.225 | 1,198,944 | -0.01(-0.13%) |
Apr 19, 2013 | 7.200 | 7.240 | 7.179 | 7.235 | 765,649 | +0.06(+0.78%) |
Apr 18, 2013 | 7.183 | 7.221 | 7.131 | 7.179 | 1,225,010 | +0.01(+0.13%) |
Apr 17, 2013 | 7.281 | 7.281 | 7.140 | 7.169 | 2,688,980 | -0.12(-1.69%) |
Apr 16, 2013 | 7.231 | 7.313 | 7.225 | 7.292 | 1,812,287 | +0.11(+1.58%) |
Apr 15, 2013 | 7.331 | 7.333 | 7.177 | 7.179 | 1,931,613 | -0.15(-2.07%) |
Apr 12, 2013 | 7.340 | 7.388 | 7.306 | 7.331 | 4,243,348 | -0.02(-0.21%) |
Apr 11, 2013 | 7.317 | 7.377 | 7.308 | 7.346 | 2,920,317 | +0.02(+0.29%) |
Apr 10, 2013 | 7.317 | 7.390 | 7.300 | 7.325 | 1,683,377 | +0.03(+0.42%) |
Apr 09, 2013 | 7.238 | 7.331 | 7.235 | 7.294 | 2,834,773 | +0.06(+0.77%) |
Apr 08, 2013 | 7.225 | 7.240 | 7.183 | 7.238 | 2,937,211 | +0.02(+0.24%) |
Apr 05, 2013 | 7.208 | 7.269 | 7.167 | 7.221 | 4,089,683 | -0.05(-0.74%) |
Apr 04, 2013 | 7.252 | 7.308 | 7.252 | 7.275 | 1,081,142 | +0.01(+0.13%) |
Apr 03, 2013 | 7.304 | 7.331 | 7.233 | 7.265 | 1,821,251 | -0.04(-0.58%) |
Apr 02, 2013 | 7.315 | 7.398 | 7.271 | 7.308 | 1,740,623 | +0.03(+0.45%) |
Apr 01, 2013 | 7.331 | 7.342 | 7.248 | 7.275 | 911,962 | -0.04(-0.55%) |
Mar 28, 2013 | 7.283 | 7.342 | 7.275 | 7.315 | 2,405,505 | +0.03(+0.42%) |
Mar 27, 2013 | 7.273 | 7.302 | 7.175 | 7.285 | 1,436,311 | +0.01(+0.19%) |
Mar 26, 2013 | 7.308 | 7.310 | 7.240 | 7.271 | 2,266,590 | +0.01(+0.19%) |
Mar 25, 2013 | 7.300 | 7.369 | 7.210 | 7.258 | 1,233,568 | +0.03(+0.37%) |
Mar 22, 2013 | 7.187 | 7.291 | 7.183 | 7.231 | 1,371,287 | +0.05(+0.67%) |
Mar 21, 2013 | 7.294 | 7.294 | 7.106 | 7.183 | 1,575,674 | -0.13(-1.74%) |
Mar 20, 2013 | 7.288 | 7.365 | 7.225 | 7.310 | 1,880,069 | +0.01(+0.16%) |
Mar 19, 2013 | 7.386 | 7.398 | 7.229 | 7.298 | 1,159,158 | -0.10(-1.30%) |
Mar 18, 2013 | 7.373 | 7.490 | 7.361 | 7.394 | 1,670,500 | -0.04(-0.49%) |
Mar 15, 2013 | 7.384 | 7.436 | 7.342 | 7.431 | 1,215,874 | +0.05(+0.68%) |
Mar 14, 2013 | 7.246 | 7.394 | 7.229 | 7.381 | 2,394,766 | +0.13(+1.86%) |
Mar 13, 2013 | 7.217 | 7.308 | 6.946 | 7.246 | 6,364,958 | -0.02(-0.32%) |
Mar 12, 2013 | 7.544 | 7.544 | 7.175 | 7.269 | 3,874,756 | -0.29(-3.84%) |
Mar 11, 2013 | 7.602 | 7.623 | 7.498 | 7.559 | 1,432,123 | -0.05(-0.63%) |
Mar 08, 2013 | 7.502 | 7.617 | 7.496 | 7.607 | 1,620,990 | +0.12(+1.57%) |
Mar 07, 2013 | 7.517 | 7.542 | 7.417 | 7.490 | 2,038,520 | -0.08(-1.09%) |
Mar 06, 2013 | 7.671 | 7.696 | 7.567 | 7.573 | 1,287,516 | -0.10(-1.30%) |
Mar 05, 2013 | 7.788 | 7.788 | 7.631 | 7.673 | 2,153,237 | -0.09(-1.19%) |
Mar 04, 2013 | 7.705 | 7.857 | 7.675 | 7.765 | 2,412,498 | +0.09(+1.18%) |
Mar 01, 2013 | 7.582 | 7.729 | 7.571 | 7.675 | 1,302,313 | +0.05(+0.71%) |
Feb 28, 2013 | 7.518 | 7.629 | 7.484 | 7.621 | 1,072,328 | +0.06(+0.81%) |
Feb 27, 2013 | 7.611 | 7.667 | 7.532 | 7.559 | 1,414,616 | -0.03(-0.43%) |
Feb 26, 2013 | 7.559 | 7.621 | 7.559 | 7.592 | 1,435,760 | +0.06(+0.74%) |
Feb 22, 2013 | 7.479 | 7.544 | 7.430 | 7.536 | 1,169,450 | +0.05(+0.63%) |
Feb 21, 2013 | 7.504 | 7.504 | 7.415 | 7.489 | 1,305,097 | -0.02(-0.20%) |
Feb 20, 2013 | 7.500 | 7.590 | 7.456 | 7.504 | 857,167 | +0.03(+0.43%) |
Feb 19, 2013 | 7.472 | 7.491 | 7.432 | 7.472 | 1,354,360 | +0.00(+0.00%) |
Feb 15, 2013 | 7.512 | 7.534 | 7.418 | 7.472 | 1,397,444 | -0.04(-0.56%) |
Feb 14, 2013 | 7.540 | 7.550 | 7.472 | 7.514 | 1,182,316 | -0.01(-0.18%) |
Feb 13, 2013 | 7.430 | 7.534 | 7.388 | 7.527 | 754,505 | +0.11(+1.46%) |
Feb 12, 2013 | 7.495 | 7.529 | 7.386 | 7.418 | 2,241,778 | -0.07(-0.89%) |
Feb 11, 2013 | 7.552 | 7.552 | 7.436 | 7.485 | 1,090,794 | -0.06(-0.83%) |
Feb 08, 2013 | 7.320 | 7.614 | 7.320 | 7.548 | 1,727,363 | +0.21(+2.88%) |
Feb 07, 2013 | 7.306 | 7.340 | 7.263 | 7.337 | 3,247,320 | +0.06(+0.86%) |
Feb 06, 2013 | 7.175 | 7.291 | 7.175 | 7.274 | 1,197,369 | +0.18(+2.52%) |
Feb 04, 2013 | 7.126 | 7.126 | 7.040 | 7.095 | 898,704 | -0.00(-0.05%) |
Feb 01, 2013 | 7.135 | 7.135 | 7.071 | 7.099 | 662,147 | +0.00(+0.00%) |
Jan 31, 2013 | 7.198 | 7.204 | 7.057 | 7.099 | 1,057,200 | -0.07(-1.03%) |
Jan 30, 2013 | 7.063 | 7.213 | 7.063 | 7.173 | 1,347,254 | +0.11(+1.56%) |
Jan 29, 2013 | 7.052 | 7.082 | 7.034 | 7.063 | 699,950 | +0.03(+0.49%) |
Jan 28, 2013 | 7.103 | 7.103 | 7.002 | 7.029 | 1,094,581 | -0.05(-0.75%) |
Jan 25, 2013 | 7.053 | 7.167 | 7.044 | 7.082 | 1,009,640 | +0.04(+0.54%) |
Jan 24, 2013 | 7.044 | 7.053 | 7.010 | 7.044 | 802,875 | +0.01(+0.19%) |
Jan 23, 2013 | 7.036 | 7.053 | 6.977 | 7.031 | 820,411 | -0.01(-0.19%) |
Jan 22, 2013 | 6.981 | 7.072 | 6.974 | 7.044 | 1,429,797 | +0.10(+1.51%) |
Jan 18, 2013 | 6.835 | 6.953 | 6.813 | 6.939 | 1,473,854 | +0.11(+1.61%) |
Jan 17, 2013 | 6.837 | 6.859 | 6.793 | 6.829 | 3,300,040 | +0.01(+0.17%) |
Jan 16, 2013 | 6.943 | 6.968 | 6.810 | 6.818 | 4,068,384 | -0.15(-2.21%) |
Jan 15, 2013 | 6.979 | 6.983 | 6.945 | 6.972 | 653,090 | -0.00(-0.05%) |
Jan 14, 2013 | 6.966 | 6.985 | 6.924 | 6.975 | 987,643 | +0.01(+0.14%) |
Jan 11, 2013 | 6.979 | 6.993 | 6.920 | 6.966 | 730,199 | -0.01(-0.16%) |
Jan 10, 2013 | 7.053 | 7.053 | 6.964 | 6.977 | 1,289,438 | -0.06(-0.81%) |
Jan 09, 2013 | 7.090 | 7.090 | 6.977 | 7.034 | 1,085,192 | -0.00(-0.05%) |
Jan 08, 2013 | 7.059 | 7.067 | 6.977 | 7.038 | 1,941,497 | -0.03(-0.43%) |
Jan 07, 2013 | 6.958 | 7.109 | 6.958 | 7.069 | 1,787,852 | +0.11(+1.56%) |
Jan 04, 2013 | 6.915 | 6.960 | 6.890 | 6.960 | 1,523,733 | +0.10(+1.44%) |
Jan 03, 2013 | 6.852 | 6.894 | 6.816 | 6.861 | 1,270,455 | +0.05(+0.67%) |
Jan 02, 2013 | 6.785 | 6.825 | 6.768 | 6.816 | 1,686,678 | +0.11(+1.70%) |
Dec 31, 2012 | 6.629 | 6.702 | 6.592 | 6.702 | 1,551,048 | +0.09(+1.38%) |
Dec 28, 2012 | 6.550 | 6.618 | 6.540 | 6.610 | 929,469 | +0.03(+0.43%) |
Dec 27, 2012 | 6.607 | 6.609 | 6.550 | 6.582 | 1,157,694 | -0.02(-0.32%) |
Dec 26, 2012 | 6.610 | 6.648 | 6.582 | 6.603 | 635,185 | -0.02(-0.29%) |
Dec 24, 2012 | 6.578 | 6.654 | 6.573 | 6.622 | 422,303 | +0.04(+0.61%) |
Dec 21, 2012 | 6.540 | 6.584 | 6.533 | 6.582 | 1,208,894 | +0.02(+0.29%) |
Dec 20, 2012 | 6.588 | 6.588 | 6.523 | 6.563 | 777,696 | +0.02(+0.38%) |
Dec 19, 2012 | 6.515 | 6.552 | 6.487 | 6.538 | 1,081,637 | +0.03(+0.41%) |
Dec 18, 2012 | 6.552 | 6.569 | 6.503 | 6.512 | 1,170,902 | -0.04(-0.64%) |
Dec 17, 2012 | 6.506 | 6.555 | 6.466 | 6.553 | 842,587 | +0.05(+0.73%) |
Dec 14, 2012 | 6.485 | 6.546 | 6.483 | 6.506 | 581,798 | +0.02(+0.29%) |
Dec 13, 2012 | 6.529 | 6.576 | 6.485 | 6.487 | 714,236 | -0.05(-0.81%) |
Dec 12, 2012 | 6.563 | 6.603 | 6.527 | 6.540 | 912,553 | +0.00(+0.00%) |
Dec 11, 2012 | 6.536 | 6.569 | 6.517 | 6.540 | 1,066,530 | +0.02(+0.38%) |
Dec 10, 2012 | 6.407 | 6.531 | 6.407 | 6.515 | 1,151,204 | +0.10(+1.51%) |
Dec 07, 2012 | 6.413 | 6.455 | 6.398 | 6.418 | 1,010,466 | +0.03(+0.45%) |
Dec 06, 2012 | 6.388 | 6.460 | 6.380 | 6.390 | 767,671 | -0.00(-0.06%) |
Dec 05, 2012 | 6.329 | 6.436 | 6.329 | 6.394 | 1,479,130 | +0.08(+1.20%) |
Dec 04, 2012 | 6.455 | 6.475 | 6.302 | 6.318 | 3,022,740 | -0.14(-2.18%) |
Nov 30, 2012 | 6.417 | 6.460 | 6.403 | 6.458 | 1,324,700 | +0.03(+0.53%) |
Nov 29, 2012 | 6.451 | 6.464 | 6.409 | 6.424 | 1,447,192 | +0.01(+0.15%) |
Nov 28, 2012 | 6.354 | 6.443 | 6.327 | 6.415 | 1,835,232 | +0.08(+1.25%) |
Nov 27, 2012 | 6.413 | 6.425 | 6.332 | 6.336 | 1,218,413 | -0.08(-1.17%) |
Nov 26, 2012 | 6.392 | 6.420 | 6.377 | 6.411 | 1,102,245 | +0.02(+0.29%) |
Nov 23, 2012 | 6.409 | 6.537 | 6.353 | 6.392 | 1,251,167 | +0.00(+0.06%) |
Nov 21, 2012 | 6.368 | 6.411 | 6.287 | 6.388 | 911,291 | +0.05(+0.71%) |
Nov 20, 2012 | 6.317 | 6.351 | 6.283 | 6.343 | 1,402,005 | +0.05(+0.75%) |
Nov 19, 2012 | 6.232 | 6.315 | 6.232 | 6.296 | 1,910,554 | +0.07(+1.15%) |
Nov 16, 2012 | 6.195 | 6.270 | 6.144 | 6.225 | 1,314,501 | +0.03(+0.49%) |
Nov 15, 2012 | 6.272 | 6.287 | 6.135 | 6.195 | 1,885,155 | -0.11(-1.70%) |
Nov 14, 2012 | 6.332 | 6.332 | 6.262 | 6.302 | 1,463,530 | +0.00(+0.03%) |
Nov 13, 2012 | 6.204 | 6.315 | 6.204 | 6.300 | 1,046,443 | +0.05(+0.84%) |
Nov 12, 2012 | 6.368 | 6.368 | 6.214 | 6.247 | 975,050 | -0.06(-1.01%) |
Nov 09, 2012 | 6.360 | 6.385 | 6.270 | 6.311 | 881,962 | -0.07(-1.12%) |
Nov 08, 2012 | 6.396 | 6.496 | 6.356 | 6.383 | 2,271,590 | +0.05(+0.74%) |
Nov 07, 2012 | 6.415 | 6.415 | 6.114 | 6.336 | 2,785,819 | -0.10(-1.55%) |
Nov 06, 2012 | 6.484 | 6.514 | 6.435 | 6.435 | 1,498,971 | -0.03(-0.49%) |
Nov 05, 2012 | 6.456 | 6.509 | 6.423 | 6.467 | 901,594 | +0.01(+0.09%) |
Nov 02, 2012 | 6.454 | 6.499 | 6.426 | 6.462 | 1,347,873 | +0.05(+0.76%) |
Nov 01, 2012 | 6.458 | 6.507 | 6.411 | 6.413 | 1,479,057 | -0.05(-0.70%) |
Oct 31, 2012 | 6.447 | 6.524 | 6.433 | 6.458 | 2,721,145 | +0.09(+1.39%) |
Oct 26, 2012 | 6.368 | 6.370 | 6.370 | 6.370 | 1,067,001 | -0.00(-0.06%) |
Oct 25, 2012 | 6.400 | 6.420 | 6.332 | 6.373 | 647,392 | +0.00(+0.06%) |
Oct 24, 2012 | 6.390 | 6.432 | 6.358 | 6.370 | 775,038 | -0.02(-0.24%) |
Oct 23, 2012 | 6.328 | 6.402 | 6.304 | 6.385 | 2,266,079 | +0.01(+0.15%) |
Oct 19, 2012 | 6.467 | 6.471 | 6.349 | 6.375 | 1,967,787 | -0.10(-1.57%) |
Oct 18, 2012 | 6.511 | 6.527 | 6.471 | 6.477 | 2,491,431 | -0.03(-0.43%) |
Oct 17, 2012 | 6.460 | 6.552 | 6.460 | 6.505 | 2,298,541 | +0.04(+0.55%) |
Oct 16, 2012 | 6.443 | 6.494 | 6.415 | 6.469 | 914,839 | +0.03(+0.47%) |
Oct 15, 2012 | 6.411 | 6.450 | 6.381 | 6.439 | 974,859 | +0.01(+0.18%) |
Oct 12, 2012 | 6.449 | 6.454 | 6.341 | 6.428 | 1,329,091 | -0.02(-0.29%) |
Oct 11, 2012 | 6.514 | 6.526 | 6.432 | 6.447 | 1,094,144 | -0.04(-0.61%) |
Oct 10, 2012 | 6.520 | 6.524 | 6.450 | 6.486 | 793,282 | -0.00(-0.06%) |
Oct 09, 2012 | 6.522 | 6.527 | 6.480 | 6.490 | 1,326,357 | -0.04(-0.63%) |
Oct 08, 2012 | 6.531 | 6.539 | 6.495 | 6.531 | 1,701,164 | -0.01(-0.12%) |
Oct 05, 2012 | 6.574 | 6.590 | 6.522 | 6.539 | 985,667 | -0.03(-0.43%) |
Oct 04, 2012 | 6.599 | 6.599 | 6.543 | 6.567 | 2,057,200 | -0.00(-0.03%) |
Oct 03, 2012 | 6.582 | 6.616 | 6.558 | 6.569 | 865,499 | -0.01(-0.20%) |
Oct 02, 2012 | 6.667 | 6.672 | 6.574 | 6.582 | 1,138,914 | -0.08(-1.24%) |
Oct 01, 2012 | 6.751 | 6.794 | 6.640 | 6.665 | 923,408 | -0.02(-0.28%) |
Sep 28, 2012 | 6.648 | 6.710 | 6.574 | 6.684 | 1,275,066 | +0.04(+0.54%) |
Sep 27, 2012 | 6.729 | 6.781 | 6.610 | 6.648 | 2,199,910 | -0.05(-0.81%) |
Sep 26, 2012 | 6.682 | 6.738 | 6.618 | 6.702 | 1,477,456 | +0.02(+0.31%) |
Sep 25, 2012 | 6.685 | 6.768 | 6.642 | 6.682 | 1,032,012 | +0.04(+0.62%) |
Sep 24, 2012 | 6.511 | 6.678 | 6.471 | 6.640 | 1,020,565 | +0.12(+1.87%) |
Sep 21, 2012 | 6.576 | 6.576 | 6.499 | 6.518 | 1,179,275 | -0.02(-0.29%) |
Sep 20, 2012 | 6.620 | 6.620 | 6.413 | 6.537 | 1,325,416 | -0.08(-1.28%) |
Sep 19, 2012 | 6.591 | 6.722 | 6.565 | 6.621 | 822,723 | +0.05(+0.74%) |
Sep 18, 2012 | 6.480 | 6.634 | 6.480 | 6.573 | 845,558 | +0.09(+1.36%) |
Sep 17, 2012 | 6.597 | 6.597 | 6.411 | 6.484 | 1,729,680 | -0.11(-1.71%) |
Sep 14, 2012 | 6.710 | 6.751 | 6.543 | 6.597 | 1,226,253 | -0.10(-1.46%) |
Sep 13, 2012 | 6.685 | 6.762 | 6.670 | 6.695 | 901,717 | -0.00(-0.03%) |
Sep 12, 2012 | 6.590 | 6.702 | 6.537 | 6.697 | 981,789 | +0.12(+1.86%) |
Sep 11, 2012 | 6.601 | 6.638 | 6.552 | 6.574 | 956,051 | -0.01(-0.17%) |
Sep 10, 2012 | 6.616 | 6.631 | 6.571 | 6.586 | 434,938 | -0.02(-0.34%) |
Sep 07, 2012 | 6.550 | 6.625 | 6.548 | 6.608 | 858,930 | +0.07(+1.09%) |
Sep 06, 2012 | 6.496 | 6.565 | 6.490 | 6.537 | 1,997,898 | +0.10(+1.49%) |
Sep 05, 2012 | 6.447 | 6.460 | 6.417 | 6.441 | 1,084,085 | -0.01(-0.17%) |
Sep 04, 2012 | 6.413 | 6.486 | 6.398 | 6.452 | 1,398,984 | +0.03(+0.41%) |
Aug 31, 2012 | 6.505 | 6.509 | 6.398 | 6.426 | 1,315,054 | -0.07(-1.01%) |
Aug 30, 2012 | 6.543 | 6.554 | 6.464 | 6.492 | 1,425,403 | -0.07(-1.06%) |
Aug 29, 2012 | 6.650 | 6.650 | 6.520 | 6.561 | 1,469,929 | -0.03(-0.39%) |
Aug 27, 2012 | 6.654 | 6.656 | 6.581 | 6.587 | 1,463,798 | -0.07(-1.09%) |
Aug 24, 2012 | 6.775 | 6.776 | 6.656 | 6.659 | 1,704,642 | -0.10(-1.46%) |
Aug 23, 2012 | 6.810 | 6.832 | 6.656 | 6.758 | 3,055,959 | -0.07(-1.01%) |
Aug 22, 2012 | 6.758 | 6.882 | 6.721 | 6.827 | 1,470,384 | +0.05(+0.80%) |
Aug 21, 2012 | 6.829 | 6.836 | 6.752 | 6.773 | 2,107,577 | -0.03(-0.46%) |
Aug 20, 2012 | 6.749 | 6.821 | 6.715 | 6.804 | 1,400,410 | +0.05(+0.77%) |
Aug 17, 2012 | 6.773 | 6.810 | 6.721 | 6.752 | 2,169,498 | -0.03(-0.49%) |
Aug 16, 2012 | 6.732 | 6.814 | 6.704 | 6.786 | 1,246,028 | +0.05(+0.80%) |
Aug 15, 2012 | 6.689 | 6.756 | 6.663 | 6.732 | 1,181,006 | +0.06(+0.92%) |
Aug 14, 2012 | 6.659 | 6.696 | 6.631 | 6.670 | 1,308,223 | +0.04(+0.62%) |
Aug 13, 2012 | 6.607 | 6.650 | 6.583 | 6.629 | 1,076,937 | +0.02(+0.31%) |
Aug 10, 2012 | 6.572 | 6.637 | 6.557 | 6.609 | 1,185,258 | +0.03(+0.42%) |
Aug 09, 2012 | 6.585 | 6.602 | 6.540 | 6.581 | 1,729,619 | +0.02(+0.37%) |
Aug 08, 2012 | 6.490 | 6.602 | 6.490 | 6.557 | 1,615,562 | +0.05(+0.74%) |
Aug 07, 2012 | 6.378 | 6.529 | 6.371 | 6.509 | 2,324,493 | +0.17(+2.76%) |
Aug 06, 2012 | 6.371 | 6.382 | 6.323 | 6.334 | 816,530 | +0.00(+0.06%) |
Aug 03, 2012 | 6.324 | 6.373 | 6.250 | 6.330 | 1,536,761 | +0.02(+0.27%) |
Aug 02, 2012 | 6.269 | 6.324 | 6.191 | 6.313 | 1,955,577 | +0.03(+0.44%) |
Aug 01, 2012 | 6.200 | 6.286 | 6.176 | 6.285 | 2,553,509 | +0.10(+1.56%) |
Jul 31, 2012 | 6.157 | 6.230 | 6.148 | 6.189 | 8,047,099 | -0.13(-2.06%) |
Jul 30, 2012 | 6.278 | 6.369 | 6.237 | 6.319 | 938,371 | +0.01(+0.21%) |
Jul 27, 2012 | 6.380 | 6.397 | 6.233 | 6.306 | 879,994 | -0.06(-0.99%) |
Jul 26, 2012 | 6.230 | 6.388 | 6.230 | 6.369 | 1,978,973 | +0.22(+3.63%) |
Jul 25, 2012 | 6.187 | 6.231 | 6.083 | 6.146 | 892,208 | +0.01(+0.24%) |
Jul 24, 2012 | 6.179 | 6.228 | 6.099 | 6.131 | 691,232 | -0.01(-0.24%) |
Jul 23, 2012 | 6.138 | 6.164 | 6.070 | 6.146 | 1,458,917 | -0.03(-0.54%) |
Jul 20, 2012 | 6.254 | 6.254 | 6.157 | 6.179 | 917,996 | -0.07(-1.19%) |
Jul 19, 2012 | 6.285 | 6.285 | 6.217 | 6.254 | 721,144 | +0.01(+0.09%) |
Jul 18, 2012 | 6.200 | 6.278 | 6.196 | 6.248 | 661,874 | +0.03(+0.54%) |
Jul 17, 2012 | 6.289 | 6.295 | 6.205 | 6.215 | 911,647 | -0.06(-1.01%) |
Jul 16, 2012 | 6.155 | 6.306 | 6.150 | 6.278 | 739,460 | +0.13(+2.06%) |
Jul 13, 2012 | 6.075 | 6.168 | 6.055 | 6.151 | 1,856,551 | +0.11(+1.79%) |
Jul 12, 2012 | 6.166 | 6.177 | 6.029 | 6.044 | 2,090,272 | -0.13(-2.17%) |
Jul 11, 2012 | 6.189 | 6.220 | 6.144 | 6.177 | 718,069 | -0.02(-0.39%) |
Jul 10, 2012 | 6.259 | 6.304 | 6.191 | 6.202 | 563,467 | -0.04(-0.57%) |
Jul 09, 2012 | 6.250 | 6.265 | 6.194 | 6.237 | 382,248 | -0.03(-0.50%) |
Jul 06, 2012 | 6.306 | 6.308 | 6.205 | 6.269 | 677,620 | -0.05(-0.82%) |
Jul 05, 2012 | 6.347 | 6.350 | 6.315 | 6.321 | 1,254,699 | -0.01(-0.18%) |
Jul 03, 2012 | 6.332 | 6.356 | 6.308 | 6.332 | 3,907,557 | +0.01(+0.21%) |
Jul 02, 2012 | 6.243 | 6.338 | 6.207 | 6.319 | 988,621 | +0.07(+1.19%) |
Jun 29, 2012 | 6.278 | 6.311 | 6.148 | 6.244 | 891,256 | +0.05(+0.81%) |
Jun 28, 2012 | 6.133 | 6.202 | 6.105 | 6.194 | 3,650,311 | +0.03(+0.45%) |
Jun 27, 2012 | 6.099 | 6.181 | 6.094 | 6.166 | 937,963 | +0.06(+1.04%) |
Jun 26, 2012 | 5.984 | 6.138 | 5.973 | 6.103 | 1,799,566 | +0.10(+1.64%) |
Jun 25, 2012 | 5.932 | 6.016 | 5.906 | 6.004 | 3,164,871 | +0.02(+0.37%) |
Jun 22, 2012 | 5.986 | 6.014 | 5.913 | 5.982 | 1,319,733 | -0.00(-0.06%) |
Jun 21, 2012 | 6.103 | 6.142 | 5.971 | 5.986 | 1,305,981 | -0.12(-1.95%) |
Jun 20, 2012 | 6.187 | 6.263 | 6.051 | 6.105 | 6,763,025 | -0.13(-2.09%) |
Jun 19, 2012 | 6.285 | 6.300 | 6.170 | 6.235 | 8,553,678 | -0.00(-0.06%) |
Jun 18, 2012 | 6.124 | 6.257 | 6.120 | 6.239 | 2,588,485 | +0.12(+1.88%) |
Jun 15, 2012 | 6.086 | 6.155 | 6.060 | 6.124 | 1,708,190 | +0.02(+0.34%) |
Jun 14, 2012 | 6.204 | 6.246 | 6.092 | 6.103 | 2,373,796 | -0.10(-1.59%) |
Jun 13, 2012 | 6.138 | 6.220 | 6.079 | 6.202 | 3,283,691 | +0.03(+0.54%) |
Jun 12, 2012 | 6.127 | 6.246 | 6.045 | 6.168 | 2,458,107 | +0.06(+0.97%) |
Jun 11, 2012 | 6.159 | 6.166 | 6.094 | 6.109 | 2,694,301 | +0.01(+0.21%) |
Jun 08, 2012 | 6.014 | 6.137 | 5.967 | 6.096 | 2,000,713 | +0.05(+0.86%) |
Jun 07, 2012 | 6.010 | 6.049 | 5.936 | 6.044 | 5,099,520 | +0.07(+1.22%) |
Jun 06, 2012 | 5.919 | 5.978 | 5.910 | 5.971 | 1,847,756 | +0.07(+1.23%) |
Jun 05, 2012 | 5.917 | 5.952 | 5.841 | 5.898 | 2,782,644 | -0.01(-0.09%) |
Jun 04, 2012 | 5.858 | 5.923 | 5.798 | 5.904 | 2,343,298 | +0.08(+1.41%) |
Jun 01, 2012 | 5.733 | 5.869 | 5.718 | 5.822 | 2,225,940 | +0.00(+0.00%) |
May 31, 2012 | 5.830 | 5.859 | 5.789 | 5.822 | 737,998 | +0.00(+0.06%) |
May 30, 2012 | 5.813 | 5.844 | 5.785 | 5.818 | 761,464 | -0.05(-0.92%) |
May 29, 2012 | 5.805 | 5.908 | 5.770 | 5.872 | 1,791,572 | +0.12(+2.09%) |
May 25, 2012 | 5.778 | 5.778 | 5.725 | 5.752 | 905,117 | -0.02(-0.32%) |
May 24, 2012 | 5.769 | 5.789 | 5.736 | 5.771 | 757,411 | +0.03(+0.51%) |
May 23, 2012 | 5.688 | 5.752 | 5.683 | 5.741 | 2,363,335 | +0.03(+0.55%) |
May 22, 2012 | 5.719 | 5.734 | 5.690 | 5.710 | 1,255,033 | +0.02(+0.42%) |
May 21, 2012 | 5.594 | 5.697 | 5.574 | 5.686 | 592,902 | +0.08(+1.51%) |
May 18, 2012 | 5.699 | 5.703 | 5.574 | 5.602 | 1,630,768 | -0.10(-1.71%) |
May 17, 2012 | 5.721 | 5.733 | 5.668 | 5.699 | 1,557,160 | -0.03(-0.51%) |
May 16, 2012 | 5.653 | 5.752 | 5.653 | 5.729 | 946,160 | +0.08(+1.33%) |
May 15, 2012 | 5.620 | 5.725 | 5.611 | 5.653 | 533,316 | +0.02(+0.39%) |
May 14, 2012 | 5.655 | 5.684 | 5.605 | 5.631 | 823,548 | -0.07(-1.19%) |
May 11, 2012 | 5.705 | 5.745 | 5.662 | 5.699 | 872,176 | -0.01(-0.16%) |
May 10, 2012 | 5.802 | 5.802 | 5.684 | 5.708 | 911,951 | -0.01(-0.10%) |
May 09, 2012 | 5.539 | 5.734 | 5.515 | 5.714 | 1,884,757 | +0.06(+0.97%) |
May 08, 2012 | 5.714 | 5.749 | 5.605 | 5.659 | 1,276,744 | -0.09(-1.50%) |
May 07, 2012 | 5.697 | 5.754 | 5.697 | 5.745 | 1,041,440 | +0.02(+0.35%) |
May 04, 2012 | 5.745 | 5.778 | 5.697 | 5.725 | 679,787 | -0.02(-0.35%) |
May 03, 2012 | 5.747 | 5.774 | 5.725 | 5.745 | 1,081,003 | +0.01(+0.16%) |
May 02, 2012 | 5.769 | 5.783 | 5.719 | 5.736 | 1,664,862 | -0.04(-0.73%) |