Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.730 | 7.972 | 7.620 | 7.940 | 49,842 | +0.17(+2.19%) |
Jan 30, 2013 | 7.910 | 7.950 | 7.670 | 7.770 | 54,211 | -0.13(-1.65%) |
Jan 29, 2013 | 7.620 | 7.900 | 7.580 | 7.900 | 57,474 | +0.26(+3.40%) |
Jan 28, 2013 | 7.250 | 7.660 | 7.250 | 7.640 | 61,411 | +0.38(+5.23%) |
Jan 25, 2013 | 7.270 | 7.300 | 7.180 | 7.260 | 40,425 | +0.00(+0.00%) |
Jan 24, 2013 | 7.260 | 7.300 | 7.150 | 7.260 | 81,082 | +0.03(+0.41%) |
Jan 23, 2013 | 7.220 | 7.300 | 7.220 | 7.230 | 56,376 | -0.02(-0.28%) |
Jan 22, 2013 | 7.230 | 7.290 | 7.220 | 7.250 | 58,593 | +0.01(+0.14%) |
Jan 18, 2013 | 7.240 | 7.280 | 7.190 | 7.240 | 97,422 | +0.01(+0.14%) |
Jan 17, 2013 | 7.280 | 7.280 | 7.160 | 7.230 | 51,316 | +0.01(+0.14%) |
Jan 16, 2013 | 7.230 | 7.290 | 7.220 | 7.220 | 70,155 | -0.03(-0.41%) |
Jan 15, 2013 | 7.190 | 7.300 | 7.165 | 7.250 | 39,855 | +0.02(+0.28%) |
Jan 14, 2013 | 7.120 | 7.250 | 7.100 | 7.230 | 51,978 | +0.10(+1.40%) |
Jan 11, 2013 | 7.170 | 7.180 | 7.040 | 7.130 | 41,833 | -0.04(-0.56%) |
Jan 10, 2013 | 7.170 | 7.170 | 7.010 | 7.170 | 13,022 | +0.02(+0.28%) |
Jan 09, 2013 | 7.090 | 7.220 | 7.090 | 7.150 | 19,043 | +0.11(+1.56%) |
Jan 08, 2013 | 7.120 | 7.200 | 6.990 | 7.040 | 32,686 | -0.10(-1.40%) |
Jan 07, 2013 | 7.180 | 7.207 | 7.130 | 7.140 | 23,282 | -0.11(-1.52%) |
Jan 04, 2013 | 7.300 | 7.310 | 7.160 | 7.250 | 44,541 | +0.01(+0.14%) |
Jan 03, 2013 | 7.240 | 7.270 | 7.120 | 7.240 | 60,452 | +0.00(+0.00%) |
Jan 02, 2013 | 7.200 | 7.330 | 6.980 | 7.240 | 111,770 | +0.26(+3.72%) |
Dec 31, 2012 | 6.660 | 7.090 | 6.500 | 6.980 | 63,263 | +0.31(+4.65%) |
Dec 28, 2012 | 6.620 | 6.770 | 6.570 | 6.670 | 44,469 | -0.02(-0.30%) |
Dec 27, 2012 | 6.670 | 6.830 | 6.570 | 6.690 | 147,132 | +0.01(+0.15%) |
Dec 26, 2012 | 6.930 | 7.030 | 6.630 | 6.680 | 171,207 | -0.24(-3.47%) |
Dec 24, 2012 | 7.090 | 7.220 | 6.860 | 6.920 | 88,130 | -0.21(-2.95%) |
Dec 21, 2012 | 7.010 | 7.240 | 6.960 | 7.130 | 262,352 | +0.00(+0.00%) |
Dec 20, 2012 | 6.920 | 7.130 | 6.820 | 7.130 | 55,851 | +0.20(+2.89%) |
Dec 19, 2012 | 7.020 | 7.020 | 6.790 | 6.930 | 37,662 | -0.07(-1.00%) |
Dec 18, 2012 | 6.940 | 7.090 | 6.940 | 7.000 | 68,838 | +0.04(+0.57%) |
Dec 17, 2012 | 6.860 | 7.040 | 6.830 | 6.960 | 41,622 | +0.16(+2.35%) |
Dec 14, 2012 | 6.670 | 6.950 | 6.670 | 6.800 | 28,555 | +0.09(+1.34%) |
Dec 13, 2012 | 6.700 | 6.782 | 6.614 | 6.710 | 15,031 | +0.00(+0.00%) |
Dec 12, 2012 | 6.780 | 6.820 | 6.485 | 6.710 | 15,058 | -0.07(-1.03%) |
Dec 11, 2012 | 6.640 | 6.800 | 6.630 | 6.780 | 52,834 | +0.22(+3.35%) |
Dec 10, 2012 | 6.450 | 6.570 | 6.390 | 6.560 | 40,629 | +0.11(+1.71%) |
Dec 07, 2012 | 6.520 | 6.520 | 6.350 | 6.450 | 19,747 | -0.04(-0.62%) |
Dec 06, 2012 | 6.570 | 6.598 | 6.310 | 6.490 | 20,798 | -0.10(-1.52%) |
Dec 05, 2012 | 6.490 | 6.670 | 6.490 | 6.590 | 28,565 | +0.12(+1.85%) |
Dec 04, 2012 | 6.280 | 6.485 | 6.150 | 6.470 | 29,269 | +0.12(+1.89%) |
Nov 30, 2012 | 6.700 | 6.760 | 6.270 | 6.350 | 174,827 | -0.31(-4.65%) |
Nov 29, 2012 | 6.690 | 6.710 | 6.359 | 6.660 | 59,719 | -0.03(-0.45%) |
Nov 28, 2012 | 6.480 | 6.690 | 6.480 | 6.690 | 21,891 | +0.15(+2.29%) |
Nov 27, 2012 | 6.520 | 6.690 | 6.470 | 6.540 | 31,683 | -0.01(-0.15%) |
Nov 26, 2012 | 6.390 | 6.610 | 6.390 | 6.550 | 55,309 | +0.15(+2.34%) |
Nov 23, 2012 | 6.400 | 6.400 | 6.330 | 6.400 | 27,258 | +0.01(+0.16%) |
Nov 21, 2012 | 6.300 | 6.400 | 6.300 | 6.390 | 14,876 | +0.10(+1.59%) |
Nov 20, 2012 | 6.360 | 6.400 | 6.200 | 6.290 | 25,218 | -0.11(-1.72%) |
Nov 19, 2012 | 6.270 | 6.400 | 6.030 | 6.400 | 27,743 | +0.21(+3.39%) |
Nov 16, 2012 | 6.130 | 6.280 | 5.980 | 6.190 | 75,864 | +0.00(+0.00%) |
Nov 15, 2012 | 6.020 | 6.400 | 6.020 | 6.190 | 63,745 | +0.14(+2.31%) |
Nov 14, 2012 | 6.320 | 6.390 | 6.000 | 6.050 | 54,995 | -0.23(-3.66%) |
Nov 13, 2012 | 6.180 | 6.460 | 6.180 | 6.280 | 32,640 | +0.04(+0.64%) |
Nov 12, 2012 | 6.380 | 6.540 | 6.100 | 6.240 | 49,244 | -0.11(-1.73%) |
Nov 09, 2012 | 6.390 | 6.560 | 6.320 | 6.350 | 29,489 | -0.09(-1.40%) |
Nov 08, 2012 | 6.550 | 6.720 | 6.430 | 6.440 | 36,548 | -0.12(-1.83%) |
Nov 07, 2012 | 6.640 | 6.850 | 6.450 | 6.560 | 64,346 | -0.33(-4.79%) |
Nov 06, 2012 | 6.780 | 6.960 | 6.690 | 6.890 | 69,847 | +0.17(+2.53%) |
Nov 05, 2012 | 6.500 | 6.810 | 6.500 | 6.720 | 39,776 | +0.21(+3.23%) |
Nov 02, 2012 | 6.640 | 6.718 | 6.360 | 6.510 | 74,377 | -0.11(-1.66%) |
Nov 01, 2012 | 6.510 | 6.660 | 6.430 | 6.620 | 67,764 | +0.11(+1.69%) |
Oct 31, 2012 | 6.610 | 6.660 | 6.340 | 6.510 | 42,758 | -0.08(-1.21%) |
Oct 26, 2012 | 6.570 | 6.590 | 6.590 | 6.590 | 55,200 | +0.14(+2.17%) |
Oct 25, 2012 | 6.370 | 6.480 | 6.260 | 6.450 | 37,442 | +0.18(+2.87%) |
Oct 24, 2012 | 6.390 | 6.460 | 6.200 | 6.270 | 31,626 | -0.12(-1.88%) |
Oct 23, 2012 | 6.340 | 6.490 | 6.300 | 6.390 | 28,305 | +0.00(+0.00%) |
Oct 19, 2012 | 6.410 | 6.520 | 6.300 | 6.390 | 95,362 | -0.06(-0.93%) |
Oct 18, 2012 | 7.040 | 7.046 | 6.430 | 6.450 | 92,989 | -0.64(-9.03%) |
Oct 17, 2012 | 7.020 | 7.360 | 7.000 | 7.090 | 30,242 | +0.10(+1.43%) |
Oct 16, 2012 | 7.060 | 7.060 | 6.930 | 6.990 | 29,404 | +0.01(+0.14%) |
Oct 15, 2012 | 6.750 | 7.040 | 6.730 | 6.980 | 33,373 | +0.28(+4.18%) |
Oct 12, 2012 | 6.740 | 6.840 | 6.680 | 6.700 | 24,585 | -0.06(-0.89%) |
Oct 11, 2012 | 6.790 | 6.790 | 6.680 | 6.760 | 23,990 | +0.07(+1.05%) |
Oct 10, 2012 | 6.710 | 6.740 | 6.620 | 6.690 | 16,653 | +0.01(+0.15%) |
Oct 09, 2012 | 7.120 | 7.120 | 6.660 | 6.680 | 61,666 | -0.42(-5.92%) |
Oct 08, 2012 | 7.280 | 7.340 | 7.030 | 7.100 | 69,434 | -0.27(-3.66%) |
Oct 05, 2012 | 7.340 | 7.470 | 7.330 | 7.370 | 28,993 | +0.09(+1.24%) |
Oct 04, 2012 | 7.350 | 7.430 | 7.210 | 7.280 | 144,906 | -0.04(-0.55%) |
Oct 03, 2012 | 6.890 | 7.450 | 6.860 | 7.320 | 89,480 | +0.47(+6.86%) |
Oct 02, 2012 | 7.090 | 7.090 | 6.710 | 6.850 | 70,389 | -0.19(-2.70%) |
Oct 01, 2012 | 6.940 | 7.210 | 6.890 | 7.040 | 73,928 | +0.18(+2.62%) |
Sep 28, 2012 | 6.920 | 7.080 | 6.860 | 6.860 | 31,060 | -0.12(-1.72%) |
Sep 27, 2012 | 7.000 | 7.000 | 6.910 | 6.980 | 59,854 | +0.00(+0.00%) |
Sep 26, 2012 | 6.950 | 7.090 | 6.890 | 6.980 | 54,746 | +0.00(+0.00%) |
Sep 25, 2012 | 7.100 | 7.240 | 6.940 | 6.980 | 86,436 | -0.11(-1.55%) |
Sep 24, 2012 | 7.190 | 7.370 | 7.040 | 7.090 | 78,886 | -0.12(-1.66%) |
Sep 21, 2012 | 6.930 | 7.300 | 6.790 | 7.210 | 186,586 | +0.44(+6.50%) |
Sep 20, 2012 | 6.790 | 6.850 | 6.690 | 6.770 | 38,955 | -0.07(-1.02%) |
Sep 19, 2012 | 7.190 | 7.190 | 6.690 | 6.840 | 60,464 | -0.34(-4.74%) |
Sep 18, 2012 | 7.220 | 7.300 | 7.120 | 7.180 | 40,246 | -0.04(-0.55%) |
Sep 17, 2012 | 7.150 | 7.230 | 7.110 | 7.220 | 41,323 | +0.03(+0.42%) |
Sep 14, 2012 | 7.230 | 7.290 | 7.050 | 7.190 | 69,724 | +0.04(+0.56%) |
Sep 13, 2012 | 6.710 | 7.290 | 6.682 | 7.150 | 89,903 | +0.48(+7.20%) |
Sep 12, 2012 | 6.610 | 6.680 | 6.490 | 6.670 | 25,260 | +0.06(+0.91%) |
Sep 11, 2012 | 6.630 | 6.650 | 6.490 | 6.610 | 34,816 | -0.04(-0.60%) |
Sep 10, 2012 | 6.470 | 6.750 | 6.470 | 6.650 | 52,739 | +0.20(+3.10%) |
Sep 07, 2012 | 6.520 | 6.520 | 6.280 | 6.450 | 121,782 | +0.00(+0.00%) |
Sep 06, 2012 | 6.230 | 6.470 | 6.170 | 6.450 | 74,963 | +0.30(+4.88%) |
Sep 05, 2012 | 6.250 | 6.300 | 6.095 | 6.150 | 64,919 | -0.05(-0.81%) |
Sep 04, 2012 | 6.310 | 6.380 | 6.060 | 6.200 | 52,935 | -0.13(-2.05%) |
Aug 31, 2012 | 6.370 | 6.420 | 6.200 | 6.330 | 64,169 | +0.06(+0.96%) |
Aug 30, 2012 | 6.210 | 6.340 | 6.160 | 6.270 | 122,060 | -0.02(-0.32%) |
Aug 29, 2012 | 6.220 | 6.370 | 6.220 | 6.290 | 79,376 | +0.19(+3.11%) |
Aug 27, 2012 | 6.160 | 6.210 | 6.060 | 6.100 | 31,672 | -0.04(-0.65%) |
Aug 24, 2012 | 6.160 | 6.290 | 6.130 | 6.140 | 34,254 | -0.07(-1.13%) |
Aug 23, 2012 | 6.470 | 6.530 | 6.190 | 6.210 | 40,853 | -0.29(-4.46%) |
Aug 22, 2012 | 6.690 | 6.690 | 6.440 | 6.500 | 35,013 | -0.17(-2.55%) |
Aug 21, 2012 | 6.580 | 6.800 | 6.450 | 6.670 | 53,850 | +0.11(+1.68%) |
Aug 20, 2012 | 6.450 | 6.579 | 6.300 | 6.560 | 33,401 | +0.09(+1.39%) |
Aug 17, 2012 | 6.400 | 6.480 | 6.220 | 6.470 | 40,143 | +0.05(+0.78%) |
Aug 16, 2012 | 6.290 | 6.470 | 6.150 | 6.420 | 47,603 | +0.15(+2.39%) |
Aug 15, 2012 | 6.000 | 6.290 | 5.990 | 6.270 | 64,963 | +0.23(+3.81%) |
Aug 14, 2012 | 6.380 | 6.500 | 6.010 | 6.040 | 46,253 | -0.26(-4.13%) |
Aug 13, 2012 | 6.030 | 6.340 | 6.030 | 6.300 | 51,448 | +0.28(+4.65%) |
Aug 10, 2012 | 5.940 | 6.070 | 5.920 | 6.020 | 70,673 | +0.05(+0.84%) |
Aug 09, 2012 | 6.080 | 6.330 | 5.920 | 5.970 | 43,445 | -0.14(-2.29%) |
Aug 08, 2012 | 6.170 | 6.270 | 6.100 | 6.110 | 29,096 | -0.12(-1.93%) |
Aug 07, 2012 | 6.160 | 6.300 | 6.060 | 6.230 | 47,730 | +0.12(+1.96%) |
Aug 06, 2012 | 6.020 | 6.180 | 6.010 | 6.110 | 78,241 | +0.11(+1.83%) |
Aug 03, 2012 | 5.600 | 6.030 | 5.600 | 6.000 | 97,436 | +0.52(+9.49%) |
Aug 02, 2012 | 5.350 | 5.500 | 5.350 | 5.480 | 113,099 | +0.10(+1.86%) |
Aug 01, 2012 | 5.500 | 5.540 | 5.380 | 5.380 | 91,179 | -0.06(-1.10%) |
Jul 31, 2012 | 5.430 | 5.500 | 5.370 | 5.440 | 114,993 | +0.02(+0.37%) |
Jul 30, 2012 | 5.500 | 5.530 | 5.350 | 5.420 | 58,114 | -0.06(-1.09%) |
Jul 27, 2012 | 5.510 | 5.550 | 5.280 | 5.480 | 112,245 | -0.01(-0.18%) |
Jul 26, 2012 | 5.800 | 5.880 | 5.410 | 5.490 | 78,569 | -0.20(-3.51%) |
Jul 25, 2012 | 5.970 | 6.040 | 5.650 | 5.690 | 69,838 | -0.22(-3.72%) |
Jul 24, 2012 | 6.260 | 6.390 | 5.860 | 5.910 | 70,236 | -0.30(-4.83%) |
Jul 23, 2012 | 6.090 | 6.330 | 6.090 | 6.210 | 42,011 | -0.06(-0.96%) |
Jul 20, 2012 | 6.180 | 6.440 | 6.180 | 6.270 | 82,543 | +0.04(+0.64%) |
Jul 19, 2012 | 6.460 | 6.490 | 6.230 | 6.230 | 79,193 | -0.20(-3.11%) |
Jul 18, 2012 | 6.270 | 6.490 | 6.240 | 6.430 | 59,320 | +0.17(+2.72%) |
Jul 17, 2012 | 6.370 | 6.370 | 6.240 | 6.260 | 33,815 | -0.04(-0.63%) |
Jul 16, 2012 | 6.310 | 6.350 | 6.230 | 6.300 | 24,018 | -0.02(-0.32%) |
Jul 13, 2012 | 6.150 | 6.410 | 6.150 | 6.320 | 91,479 | +0.18(+2.93%) |
Jul 12, 2012 | 6.220 | 6.220 | 6.010 | 6.140 | 56,124 | -0.12(-1.92%) |
Jul 11, 2012 | 6.240 | 6.440 | 6.220 | 6.260 | 69,220 | +0.03(+0.48%) |
Jul 10, 2012 | 6.300 | 6.390 | 6.110 | 6.230 | 50,366 | +0.00(+0.00%) |
Jul 09, 2012 | 6.190 | 6.300 | 6.020 | 6.230 | 46,965 | -0.05(-0.80%) |
Jul 06, 2012 | 6.240 | 6.380 | 6.230 | 6.280 | 40,224 | -0.04(-0.63%) |
Jul 05, 2012 | 6.310 | 6.450 | 6.190 | 6.320 | 51,137 | +0.00(+0.00%) |
Jul 03, 2012 | 6.180 | 6.570 | 6.170 | 6.320 | 116,359 | +0.12(+1.94%) |
Jul 02, 2012 | 6.020 | 6.210 | 5.970 | 6.200 | 69,845 | +0.18(+2.99%) |
Jun 29, 2012 | 5.990 | 6.040 | 5.800 | 6.020 | 75,443 | +0.21(+3.61%) |
Jun 28, 2012 | 5.810 | 5.850 | 5.600 | 5.810 | 78,915 | -0.08(-1.36%) |
Jun 27, 2012 | 5.640 | 5.900 | 5.580 | 5.890 | 93,818 | +0.28(+4.99%) |
Jun 26, 2012 | 5.340 | 5.690 | 5.320 | 5.610 | 83,870 | +0.31(+5.85%) |
Jun 25, 2012 | 5.340 | 5.520 | 5.250 | 5.300 | 60,785 | -0.17(-3.11%) |
Jun 22, 2012 | 5.310 | 5.480 | 5.260 | 5.470 | 199,657 | +0.22(+4.19%) |
Jun 21, 2012 | 5.510 | 5.510 | 5.170 | 5.250 | 125,046 | -0.25(-4.55%) |
Jun 20, 2012 | 5.610 | 5.610 | 5.430 | 5.500 | 62,527 | -0.08(-1.43%) |
Jun 19, 2012 | 5.430 | 5.630 | 5.390 | 5.580 | 217,577 | +0.17(+3.14%) |
Jun 18, 2012 | 5.460 | 5.540 | 5.290 | 5.410 | 136,618 | -0.07(-1.28%) |
Jun 15, 2012 | 5.430 | 5.560 | 5.270 | 5.480 | 237,114 | +0.01(+0.18%) |
Jun 14, 2012 | 5.170 | 5.550 | 5.090 | 5.470 | 118,470 | +0.33(+6.42%) |
Jun 13, 2012 | 5.200 | 5.310 | 4.990 | 5.140 | 60,051 | -0.06(-1.15%) |
Jun 12, 2012 | 5.120 | 5.230 | 4.950 | 5.200 | 66,069 | +0.13(+2.56%) |
Jun 11, 2012 | 5.260 | 5.260 | 5.030 | 5.070 | 81,818 | -0.14(-2.69%) |
Jun 08, 2012 | 5.120 | 5.250 | 5.040 | 5.210 | 77,592 | +0.06(+1.17%) |
Jun 07, 2012 | 5.390 | 5.390 | 5.140 | 5.150 | 85,202 | -0.14(-2.65%) |
Jun 06, 2012 | 5.000 | 5.300 | 4.960 | 5.290 | 187,554 | +0.32(+6.44%) |
Jun 05, 2012 | 4.880 | 5.000 | 4.860 | 4.970 | 83,628 | +0.03(+0.61%) |
Jun 04, 2012 | 4.910 | 4.970 | 4.840 | 4.940 | 87,601 | +0.09(+1.86%) |
Jun 01, 2012 | 4.790 | 4.970 | 4.740 | 4.850 | 107,586 | -0.08(-1.62%) |
May 31, 2012 | 4.880 | 5.000 | 4.800 | 4.930 | 219,178 | +0.05(+1.02%) |
May 30, 2012 | 4.910 | 4.930 | 4.840 | 4.880 | 58,871 | -0.10(-2.01%) |
May 29, 2012 | 5.020 | 5.020 | 4.860 | 4.980 | 66,559 | +0.03(+0.61%) |
May 25, 2012 | 5.010 | 5.040 | 4.820 | 4.950 | 58,605 | -0.05(-1.00%) |
May 24, 2012 | 5.000 | 5.000 | 4.810 | 5.000 | 73,057 | +0.01(+0.20%) |
May 23, 2012 | 4.820 | 4.995 | 4.800 | 4.990 | 54,768 | +0.08(+1.63%) |
May 22, 2012 | 4.990 | 5.000 | 4.850 | 4.910 | 115,187 | -0.09(-1.80%) |
May 21, 2012 | 5.030 | 5.030 | 4.960 | 5.000 | 154,421 | +0.01(+0.20%) |
May 18, 2012 | 5.030 | 5.090 | 4.960 | 4.990 | 138,824 | -0.04(-0.80%) |
May 17, 2012 | 5.050 | 5.150 | 4.980 | 5.030 | 152,910 | +0.01(+0.20%) |
May 16, 2012 | 5.110 | 5.160 | 4.985 | 5.020 | 111,363 | -0.05(-0.99%) |
May 15, 2012 | 5.120 | 5.140 | 4.950 | 5.070 | 220,770 | -0.04(-0.78%) |
May 14, 2012 | 5.250 | 5.250 | 5.030 | 5.110 | 90,790 | -0.25(-4.66%) |
May 11, 2012 | 5.210 | 5.390 | 5.210 | 5.360 | 83,063 | +0.10(+1.90%) |
May 10, 2012 | 5.460 | 5.540 | 5.200 | 5.260 | 110,972 | -0.11(-2.05%) |
May 09, 2012 | 5.330 | 5.420 | 5.270 | 5.370 | 88,237 | -0.08(-1.47%) |
May 08, 2012 | 5.480 | 5.570 | 5.350 | 5.450 | 102,995 | -0.06(-1.09%) |
May 07, 2012 | 5.670 | 5.700 | 5.478 | 5.510 | 137,582 | -0.21(-3.67%) |
May 04, 2012 | 5.750 | 5.820 | 5.510 | 5.720 | 198,974 | -0.09(-1.55%) |
May 03, 2012 | 6.090 | 6.150 | 5.800 | 5.810 | 104,447 | -0.29(-4.75%) |
May 02, 2012 | 6.120 | 6.300 | 6.010 | 6.100 | 108,324 | -0.10(-1.61%) |
May 01, 2012 | 6.180 | 6.490 | 6.110 | 6.200 | 134,079 | +0.01(+0.16%) |
Apr 30, 2012 | 6.500 | 6.500 | 6.180 | 6.190 | 83,555 | -0.33(-5.06%) |
Apr 27, 2012 | 6.160 | 6.600 | 6.040 | 6.520 | 133,098 | +0.41(+6.71%) |
Apr 26, 2012 | 5.900 | 6.120 | 5.740 | 6.110 | 73,060 | +0.19(+3.21%) |
Apr 25, 2012 | 5.820 | 6.050 | 5.770 | 5.920 | 74,601 | +0.18(+3.14%) |
Apr 24, 2012 | 5.630 | 5.790 | 5.540 | 5.740 | 40,326 | +0.10(+1.77%) |
Apr 23, 2012 | 5.660 | 5.720 | 5.460 | 5.640 | 120,613 | -0.17(-2.93%) |
Apr 20, 2012 | 5.770 | 5.880 | 5.700 | 5.810 | 69,062 | +0.15(+2.65%) |
Apr 19, 2012 | 5.890 | 5.910 | 5.540 | 5.660 | 120,253 | -0.23(-3.90%) |
Apr 18, 2012 | 5.960 | 6.060 | 5.830 | 5.890 | 48,960 | -0.15(-2.48%) |
Apr 17, 2012 | 5.970 | 6.110 | 5.930 | 6.040 | 64,269 | +0.16(+2.72%) |
Apr 16, 2012 | 5.850 | 5.900 | 5.760 | 5.880 | 73,670 | +0.08(+1.38%) |
Apr 13, 2012 | 6.060 | 6.100 | 5.740 | 5.800 | 82,860 | -0.31(-5.07%) |
Apr 12, 2012 | 6.090 | 6.180 | 5.960 | 6.110 | 162,308 | +0.00(+0.00%) |
Apr 11, 2012 | 6.100 | 6.180 | 5.940 | 6.110 | 105,554 | +0.10(+1.66%) |
Apr 10, 2012 | 6.280 | 6.370 | 5.910 | 6.010 | 163,062 | -0.26(-4.15%) |
Apr 09, 2012 | 6.150 | 6.400 | 6.060 | 6.270 | 121,156 | -0.09(-1.42%) |
Apr 05, 2012 | 6.160 | 6.650 | 6.160 | 6.360 | 89,383 | +0.15(+2.42%) |
Apr 04, 2012 | 6.440 | 6.440 | 6.060 | 6.210 | 87,246 | -0.33(-5.05%) |
Apr 03, 2012 | 6.610 | 6.800 | 6.440 | 6.540 | 115,274 | -0.11(-1.65%) |
Apr 02, 2012 | 6.460 | 6.750 | 6.330 | 6.650 | 162,060 | +0.16(+2.47%) |
Mar 30, 2012 | 6.470 | 6.550 | 6.240 | 6.490 | 88,646 | +0.10(+1.56%) |
Mar 29, 2012 | 6.390 | 6.420 | 6.180 | 6.390 | 66,885 | -0.05(-0.78%) |
Mar 28, 2012 | 6.740 | 6.740 | 6.340 | 6.440 | 61,420 | -0.30(-4.45%) |
Mar 27, 2012 | 6.830 | 6.980 | 6.720 | 6.740 | 92,070 | -0.06(-0.88%) |
Mar 26, 2012 | 6.580 | 6.820 | 6.520 | 6.800 | 88,862 | +0.30(+4.62%) |
Mar 23, 2012 | 6.320 | 6.510 | 6.280 | 6.500 | 53,433 | +0.20(+3.17%) |
Mar 22, 2012 | 6.220 | 6.360 | 6.070 | 6.300 | 94,817 | +0.01(+0.16%) |
Mar 21, 2012 | 6.430 | 6.460 | 6.280 | 6.290 | 107,483 | -0.08(-1.26%) |
Mar 20, 2012 | 6.370 | 6.370 | 6.350 | 6.370 | 75,201 | +0.02(+0.31%) |
Mar 19, 2012 | 6.110 | 6.490 | 6.100 | 6.350 | 153,086 | +0.26(+4.27%) |
Mar 16, 2012 | 6.170 | 6.180 | 5.950 | 6.090 | 226,245 | -0.11(-1.77%) |
Mar 15, 2012 | 6.220 | 6.280 | 6.120 | 6.200 | 43,766 | -0.02(-0.32%) |
Mar 14, 2012 | 6.330 | 6.380 | 6.199 | 6.220 | 54,748 | -0.11(-1.74%) |
Mar 13, 2012 | 6.220 | 6.390 | 6.190 | 6.330 | 180,669 | +0.18(+2.93%) |
Mar 12, 2012 | 6.250 | 6.330 | 6.070 | 6.150 | 94,640 | -0.10(-1.60%) |
Mar 09, 2012 | 6.490 | 6.560 | 6.140 | 6.250 | 301,330 | -0.21(-3.25%) |
Mar 08, 2012 | 6.220 | 6.550 | 6.190 | 6.460 | 156,987 | +0.31(+5.04%) |
Mar 07, 2012 | 6.140 | 6.210 | 6.050 | 6.150 | 187,747 | +0.07(+1.15%) |
Mar 06, 2012 | 6.380 | 6.430 | 6.000 | 6.080 | 107,438 | -0.38(-5.88%) |
Mar 05, 2012 | 6.720 | 6.720 | 6.390 | 6.460 | 83,712 | -0.25(-3.73%) |
Mar 02, 2012 | 6.960 | 7.030 | 6.700 | 6.710 | 131,509 | -0.28(-4.01%) |
Mar 01, 2012 | 7.050 | 7.220 | 6.920 | 6.990 | 229,685 | -0.01(-0.14%) |
Feb 29, 2012 | 7.000 | 7.550 | 6.800 | 7.000 | 322,939 | +0.03(+0.43%) |
Feb 28, 2012 | 7.160 | 7.160 | 6.960 | 6.970 | 113,382 | -0.17(-2.38%) |
Feb 27, 2012 | 7.310 | 7.310 | 7.120 | 7.140 | 119,040 | -0.26(-3.51%) |
Feb 24, 2012 | 7.570 | 7.820 | 7.340 | 7.400 | 73,954 | -0.18(-2.37%) |
Feb 23, 2012 | 7.060 | 7.640 | 7.000 | 7.580 | 104,824 | +0.55(+7.82%) |
Feb 22, 2012 | 7.100 | 7.130 | 6.960 | 7.030 | 138,689 | -0.07(-0.99%) |
Feb 21, 2012 | 7.490 | 7.520 | 7.030 | 7.100 | 108,446 | -0.38(-5.08%) |
Feb 17, 2012 | 7.610 | 7.610 | 7.480 | 7.480 | 41,751 | -0.08(-1.06%) |
Feb 16, 2012 | 7.480 | 7.630 | 7.400 | 7.560 | 77,343 | +0.12(+1.61%) |
Feb 15, 2012 | 7.900 | 7.900 | 7.380 | 7.440 | 86,334 | -0.37(-4.74%) |
Feb 14, 2012 | 7.960 | 8.010 | 7.710 | 7.810 | 99,798 | -0.20(-2.50%) |
Feb 13, 2012 | 8.020 | 8.100 | 7.920 | 8.010 | 58,960 | +0.09(+1.14%) |
Feb 10, 2012 | 7.980 | 8.080 | 7.888 | 7.920 | 67,578 | -0.17(-2.10%) |
Feb 09, 2012 | 8.340 | 8.340 | 8.040 | 8.090 | 167,744 | -0.25(-3.00%) |
Feb 08, 2012 | 8.240 | 8.640 | 8.150 | 8.340 | 126,002 | +0.19(+2.33%) |
Feb 07, 2012 | 8.210 | 8.290 | 8.140 | 8.150 | 150,393 | -0.07(-0.85%) |
Feb 06, 2012 | 8.220 | 8.280 | 8.020 | 8.220 | 63,988 | -0.06(-0.72%) |
Feb 03, 2012 | 8.070 | 8.445 | 8.030 | 8.280 | 210,775 | +0.30(+3.76%) |
Feb 02, 2012 | 7.900 | 8.000 | 7.740 | 7.980 | 86,713 | +0.09(+1.14%) |