Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.622 | 7.631 | 7.563 | 7.613 | 404,770 | +0.02(+0.30%) |
Apr 29, 2013 | 7.586 | 7.617 | 7.541 | 7.590 | 307,115 | +0.04(+0.48%) |
Apr 26, 2013 | 7.518 | 7.575 | 7.451 | 7.554 | 251,922 | +0.04(+0.54%) |
Apr 25, 2013 | 7.473 | 7.563 | 7.428 | 7.514 | 334,394 | +0.04(+0.54%) |
Apr 24, 2013 | 7.419 | 7.518 | 7.397 | 7.473 | 271,187 | +0.02(+0.24%) |
Apr 23, 2013 | 7.451 | 7.478 | 7.412 | 7.455 | 342,809 | +0.05(+0.73%) |
Apr 22, 2013 | 7.370 | 7.464 | 7.298 | 7.401 | 285,519 | +0.06(+0.80%) |
Apr 19, 2013 | 7.311 | 7.406 | 7.266 | 7.343 | 530,405 | -0.20(-2.63%) |
Apr 18, 2013 | 7.541 | 7.586 | 7.491 | 7.541 | 853,824 | -0.03(-0.42%) |
Apr 17, 2013 | 7.563 | 7.595 | 7.473 | 7.572 | 630,905 | +0.01(+0.12%) |
Apr 16, 2013 | 7.451 | 7.608 | 7.451 | 7.563 | 514,698 | +0.15(+2.07%) |
Apr 15, 2013 | 7.469 | 7.482 | 7.316 | 7.410 | 536,886 | -0.05(-0.72%) |
Apr 12, 2013 | 7.401 | 7.505 | 7.392 | 7.464 | 246,895 | +0.08(+1.04%) |
Apr 11, 2013 | 7.464 | 7.473 | 7.365 | 7.388 | 537,699 | -0.06(-0.79%) |
Apr 10, 2013 | 7.356 | 7.509 | 7.329 | 7.446 | 540,349 | +0.13(+1.78%) |
Apr 09, 2013 | 7.257 | 7.334 | 7.248 | 7.316 | 506,008 | +0.09(+1.25%) |
Apr 08, 2013 | 7.248 | 7.284 | 7.207 | 7.225 | 372,106 | +0.02(+0.25%) |
Apr 05, 2013 | 7.189 | 7.248 | 7.063 | 7.207 | 301,526 | -0.05(-0.62%) |
Apr 04, 2013 | 7.113 | 7.307 | 7.098 | 7.253 | 298,865 | +0.18(+2.48%) |
Apr 03, 2013 | 7.194 | 7.257 | 7.059 | 7.077 | 326,642 | -0.14(-2.00%) |
Apr 02, 2013 | 7.176 | 7.248 | 7.140 | 7.221 | 303,110 | +0.08(+1.07%) |
Apr 01, 2013 | 7.171 | 7.176 | 7.113 | 7.144 | 193,335 | +0.00(+0.00%) |
Mar 28, 2013 | 7.113 | 7.171 | 7.072 | 7.144 | 266,685 | +0.06(+0.89%) |
Mar 27, 2013 | 7.126 | 7.135 | 7.068 | 7.081 | 242,457 | -0.05(-0.63%) |
Mar 26, 2013 | 7.090 | 7.149 | 7.068 | 7.126 | 224,453 | +0.05(+0.64%) |
Mar 25, 2013 | 7.068 | 7.122 | 7.032 | 7.081 | 311,975 | +0.03(+0.45%) |
Mar 22, 2013 | 7.009 | 7.086 | 7.005 | 7.050 | 258,708 | +0.05(+0.71%) |
Mar 21, 2013 | 7.050 | 7.072 | 6.942 | 7.000 | 238,836 | -0.05(-0.64%) |
Mar 20, 2013 | 6.964 | 7.054 | 6.951 | 7.045 | 181,902 | +0.12(+1.69%) |
Mar 19, 2013 | 6.942 | 6.978 | 6.897 | 6.928 | 264,175 | +0.02(+0.33%) |
Mar 18, 2013 | 6.771 | 6.955 | 6.762 | 6.906 | 254,763 | +0.11(+1.59%) |
Mar 15, 2013 | 6.955 | 6.991 | 6.793 | 6.798 | 545,614 | -0.18(-2.64%) |
Mar 14, 2013 | 6.978 | 7.005 | 6.892 | 6.982 | 172,490 | +0.05(+0.65%) |
Mar 13, 2013 | 6.937 | 7.050 | 6.870 | 6.937 | 446,082 | -0.03(-0.39%) |
Mar 12, 2013 | 7.023 | 7.077 | 6.964 | 6.964 | 424,799 | -0.09(-1.34%) |
Mar 11, 2013 | 7.032 | 7.059 | 7.000 | 7.059 | 234,436 | +0.01(+0.13%) |
Mar 08, 2013 | 7.090 | 7.153 | 7.023 | 7.050 | 234,482 | -0.05(-0.76%) |
Mar 07, 2013 | 7.032 | 7.122 | 6.978 | 7.104 | 254,139 | +0.05(+0.64%) |
Mar 06, 2013 | 7.063 | 7.126 | 7.005 | 7.059 | 264,292 | -0.03(-0.38%) |
Mar 05, 2013 | 7.167 | 7.167 | 7.027 | 7.086 | 263,233 | -0.07(-0.94%) |
Mar 04, 2013 | 7.095 | 7.158 | 7.064 | 7.153 | 176,575 | +0.07(+0.95%) |
Mar 01, 2013 | 6.933 | 7.095 | 6.933 | 7.086 | 192,651 | +0.11(+1.55%) |
Feb 28, 2013 | 6.996 | 7.059 | 6.942 | 6.978 | 268,595 | -0.02(-0.26%) |
Feb 27, 2013 | 6.991 | 7.054 | 6.928 | 6.996 | 282,369 | +0.02(+0.26%) |
Feb 26, 2013 | 6.973 | 7.050 | 6.919 | 6.978 | 183,806 | -0.01(-0.13%) |
Feb 22, 2013 | 7.023 | 7.140 | 6.978 | 6.987 | 192,629 | -0.01(-0.13%) |
Feb 21, 2013 | 7.086 | 7.090 | 6.982 | 6.996 | 257,893 | -0.09(-1.21%) |
Feb 20, 2013 | 7.153 | 7.171 | 7.072 | 7.081 | 179,028 | -0.10(-1.38%) |
Feb 19, 2013 | 7.113 | 7.212 | 7.113 | 7.180 | 460,214 | +0.08(+1.14%) |
Feb 15, 2013 | 7.126 | 7.126 | 7.086 | 7.099 | 247,633 | -0.02(-0.32%) |
Feb 14, 2013 | 7.059 | 7.131 | 7.045 | 7.122 | 288,844 | +0.05(+0.64%) |
Feb 13, 2013 | 7.068 | 7.113 | 7.045 | 7.077 | 267,453 | +0.02(+0.32%) |
Feb 12, 2013 | 7.117 | 7.131 | 7.023 | 7.054 | 253,957 | -0.04(-0.57%) |
Feb 11, 2013 | 7.014 | 7.113 | 7.014 | 7.095 | 318,070 | +0.12(+1.68%) |
Feb 08, 2013 | 7.135 | 7.135 | 6.951 | 6.978 | 620,310 | -0.12(-1.71%) |
Feb 07, 2013 | 7.171 | 7.176 | 7.054 | 7.099 | 338,688 | -0.04(-0.57%) |
Feb 06, 2013 | 7.090 | 7.158 | 6.996 | 7.140 | 261,698 | -0.01(-0.19%) |
Feb 04, 2013 | 7.189 | 7.194 | 7.135 | 7.153 | 215,781 | -0.03(-0.44%) |
Feb 01, 2013 | 7.180 | 7.207 | 7.104 | 7.185 | 251,906 | +0.06(+0.88%) |
Jan 31, 2013 | 7.086 | 7.162 | 7.014 | 7.122 | 499,151 | +0.06(+0.83%) |
Jan 30, 2013 | 7.090 | 7.108 | 7.023 | 7.063 | 244,578 | -0.03(-0.38%) |
Jan 29, 2013 | 7.081 | 7.149 | 7.032 | 7.090 | 247,015 | -0.01(-0.13%) |
Jan 28, 2013 | 7.023 | 7.099 | 7.014 | 7.099 | 386,957 | +0.07(+1.02%) |
Jan 25, 2013 | 7.023 | 7.081 | 6.978 | 7.027 | 330,441 | +0.01(+0.19%) |
Jan 24, 2013 | 7.090 | 7.131 | 6.978 | 7.014 | 478,017 | -0.08(-1.14%) |
Jan 23, 2013 | 7.225 | 7.239 | 7.090 | 7.095 | 658,458 | -0.19(-2.60%) |
Jan 22, 2013 | 7.153 | 7.298 | 7.117 | 7.284 | 1,564,492 | +0.18(+2.47%) |
Jan 18, 2013 | 7.099 | 7.135 | 7.090 | 7.108 | 646,892 | +0.01(+0.19%) |
Jan 17, 2013 | 7.045 | 7.108 | 7.023 | 7.095 | 536,002 | +0.06(+0.83%) |
Jan 16, 2013 | 7.095 | 7.099 | 7.000 | 7.036 | 549,352 | -0.04(-0.51%) |
Jan 15, 2013 | 6.973 | 7.072 | 6.955 | 7.072 | 607,775 | +0.10(+1.42%) |
Jan 14, 2013 | 6.928 | 6.991 | 6.901 | 6.973 | 728,580 | +0.07(+1.04%) |
Jan 11, 2013 | 6.901 | 6.951 | 6.820 | 6.901 | 740,966 | +0.00(+0.00%) |
Jan 10, 2013 | 6.856 | 6.924 | 6.843 | 6.901 | 540,722 | +0.10(+1.52%) |
Jan 09, 2013 | 6.820 | 6.843 | 6.780 | 6.798 | 279,137 | -0.01(-0.13%) |
Jan 08, 2013 | 6.771 | 6.852 | 6.766 | 6.807 | 265,365 | +0.04(+0.53%) |
Jan 07, 2013 | 6.798 | 6.834 | 6.753 | 6.771 | 328,706 | -0.00(-0.07%) |
Jan 04, 2013 | 6.789 | 6.807 | 6.739 | 6.775 | 312,823 | +0.01(+0.13%) |
Jan 03, 2013 | 6.744 | 6.793 | 6.685 | 6.766 | 339,395 | +0.03(+0.40%) |
Jan 02, 2013 | 6.744 | 6.748 | 6.622 | 6.739 | 456,648 | +0.12(+1.77%) |
Dec 31, 2012 | 6.460 | 6.681 | 6.456 | 6.622 | 360,950 | +0.14(+2.15%) |
Dec 28, 2012 | 6.428 | 6.519 | 6.343 | 6.483 | 185,838 | +0.03(+0.42%) |
Dec 27, 2012 | 6.424 | 6.496 | 6.303 | 6.456 | 216,023 | +0.04(+0.63%) |
Dec 26, 2012 | 6.442 | 6.555 | 6.370 | 6.415 | 214,715 | -0.03(-0.49%) |
Dec 24, 2012 | 6.546 | 6.604 | 6.438 | 6.447 | 174,734 | -0.06(-0.90%) |
Dec 21, 2012 | 6.537 | 6.573 | 6.415 | 6.505 | 319,165 | -0.11(-1.70%) |
Dec 20, 2012 | 6.550 | 6.618 | 6.492 | 6.618 | 193,615 | +0.09(+1.31%) |
Dec 19, 2012 | 6.465 | 6.600 | 6.465 | 6.532 | 268,528 | +0.09(+1.47%) |
Dec 18, 2012 | 6.240 | 6.528 | 6.240 | 6.438 | 479,432 | +0.15(+2.44%) |
Dec 17, 2012 | 6.258 | 6.352 | 6.240 | 6.285 | 321,620 | +0.03(+0.43%) |
Dec 14, 2012 | 6.262 | 6.339 | 6.249 | 6.258 | 283,798 | -0.04(-0.57%) |
Dec 13, 2012 | 6.276 | 6.370 | 6.262 | 6.294 | 208,247 | -0.01(-0.21%) |
Dec 12, 2012 | 6.330 | 6.330 | 6.280 | 6.307 | 221,750 | +0.01(+0.14%) |
Dec 11, 2012 | 6.285 | 6.334 | 6.239 | 6.298 | 312,301 | +0.01(+0.21%) |
Dec 10, 2012 | 6.312 | 6.325 | 6.258 | 6.285 | 260,754 | -0.07(-1.06%) |
Dec 07, 2012 | 6.334 | 6.370 | 6.258 | 6.352 | 236,144 | +0.06(+0.93%) |
Dec 06, 2012 | 6.217 | 6.343 | 6.217 | 6.294 | 160,453 | +0.06(+1.01%) |
Dec 05, 2012 | 6.289 | 6.341 | 6.213 | 6.231 | 264,999 | -0.07(-1.14%) |
Dec 04, 2012 | 6.303 | 6.348 | 6.280 | 6.303 | 189,652 | -0.05(-0.85%) |
Nov 30, 2012 | 6.415 | 6.415 | 6.330 | 6.357 | 194,028 | -0.05(-0.84%) |
Nov 29, 2012 | 6.366 | 6.456 | 6.339 | 6.411 | 302,374 | +0.08(+1.21%) |
Nov 28, 2012 | 6.357 | 6.397 | 6.307 | 6.334 | 201,629 | -0.01(-0.21%) |
Nov 27, 2012 | 6.393 | 6.478 | 6.267 | 6.348 | 197,162 | -0.03(-0.49%) |
Nov 26, 2012 | 6.330 | 6.424 | 6.303 | 6.379 | 297,659 | -0.00(-0.07%) |
Nov 23, 2012 | 6.321 | 6.406 | 6.316 | 6.384 | 88,339 | +0.07(+1.14%) |
Nov 21, 2012 | 6.361 | 6.361 | 6.226 | 6.312 | 158,063 | -0.01(-0.21%) |
Nov 20, 2012 | 6.384 | 6.384 | 6.199 | 6.325 | 324,816 | -0.05(-0.71%) |
Nov 19, 2012 | 6.438 | 6.474 | 6.316 | 6.370 | 258,795 | +0.01(+0.14%) |
Nov 16, 2012 | 6.303 | 6.379 | 6.145 | 6.361 | 385,453 | +0.06(+0.93%) |
Nov 15, 2012 | 6.087 | 6.366 | 6.073 | 6.303 | 401,955 | +0.22(+3.55%) |
Nov 14, 2012 | 6.271 | 6.303 | 6.078 | 6.087 | 558,180 | -0.22(-3.43%) |
Nov 13, 2012 | 6.276 | 6.384 | 6.258 | 6.303 | 342,151 | +0.01(+0.21%) |
Nov 12, 2012 | 6.195 | 6.321 | 6.195 | 6.289 | 261,747 | +0.05(+0.72%) |
Nov 09, 2012 | 6.231 | 6.289 | 6.078 | 6.244 | 572,896 | -0.02(-0.36%) |
Nov 08, 2012 | 6.415 | 6.492 | 6.168 | 6.267 | 585,782 | -0.15(-2.38%) |
Nov 07, 2012 | 6.424 | 6.469 | 6.312 | 6.420 | 674,409 | -0.09(-1.31%) |
Nov 06, 2012 | 6.532 | 6.573 | 6.505 | 6.505 | 152,774 | +0.00(+0.00%) |
Nov 05, 2012 | 6.496 | 6.573 | 6.483 | 6.505 | 334,226 | -0.03(-0.48%) |
Nov 02, 2012 | 6.667 | 6.672 | 6.537 | 6.537 | 240,185 | -0.07(-1.02%) |
Nov 01, 2012 | 6.456 | 6.658 | 6.456 | 6.604 | 325,496 | +0.12(+1.87%) |
Oct 31, 2012 | 6.487 | 6.685 | 6.483 | 6.483 | 449,425 | +0.00(+0.00%) |
Oct 26, 2012 | 6.591 | 6.483 | 6.483 | 6.483 | 236,790 | -0.09(-1.37%) |
Oct 25, 2012 | 6.546 | 6.609 | 6.505 | 6.573 | 150,111 | +0.00(+0.00%) |
Oct 24, 2012 | 6.492 | 6.595 | 6.482 | 6.573 | 238,978 | +0.05(+0.83%) |
Oct 23, 2012 | 6.708 | 6.708 | 6.424 | 6.519 | 529,143 | -0.50(-7.06%) |
Oct 19, 2012 | 6.978 | 7.067 | 6.888 | 7.014 | 720,228 | +0.03(+0.45%) |
Oct 18, 2012 | 6.973 | 6.996 | 6.960 | 6.982 | 422,149 | +0.04(+0.52%) |
Oct 17, 2012 | 6.919 | 6.969 | 6.910 | 6.946 | 306,413 | +0.04(+0.52%) |
Oct 16, 2012 | 6.838 | 6.910 | 6.820 | 6.910 | 305,913 | +0.11(+1.66%) |
Oct 15, 2012 | 6.834 | 6.879 | 6.753 | 6.798 | 304,847 | -0.00(-0.07%) |
Oct 12, 2012 | 6.829 | 6.829 | 6.753 | 6.802 | 238,041 | +0.00(+0.07%) |
Oct 11, 2012 | 6.757 | 6.820 | 6.708 | 6.798 | 269,299 | +0.09(+1.34%) |
Oct 10, 2012 | 6.694 | 6.771 | 6.676 | 6.708 | 248,888 | +0.05(+0.81%) |
Oct 09, 2012 | 6.762 | 6.762 | 6.640 | 6.654 | 194,241 | -0.09(-1.27%) |
Oct 08, 2012 | 6.748 | 6.766 | 6.699 | 6.739 | 137,305 | -0.02(-0.27%) |
Oct 05, 2012 | 6.748 | 6.798 | 6.712 | 6.757 | 187,957 | +0.00(+0.07%) |
Oct 04, 2012 | 6.735 | 6.784 | 6.730 | 6.753 | 140,579 | +0.01(+0.13%) |
Oct 03, 2012 | 6.681 | 6.753 | 6.681 | 6.744 | 231,770 | +0.05(+0.81%) |
Oct 02, 2012 | 6.654 | 6.762 | 6.654 | 6.690 | 224,011 | +0.04(+0.54%) |
Oct 01, 2012 | 6.663 | 6.748 | 6.636 | 6.654 | 167,321 | +0.00(+0.00%) |
Sep 28, 2012 | 6.663 | 6.715 | 6.587 | 6.654 | 151,399 | -0.01(-0.20%) |
Sep 27, 2012 | 6.595 | 6.676 | 6.577 | 6.667 | 327,615 | +0.09(+1.37%) |
Sep 26, 2012 | 6.595 | 6.667 | 6.568 | 6.577 | 193,564 | -0.02(-0.34%) |
Sep 25, 2012 | 6.712 | 6.744 | 6.586 | 6.600 | 308,143 | -0.11(-1.61%) |
Sep 24, 2012 | 6.685 | 6.748 | 6.676 | 6.708 | 358,311 | +0.01(+0.20%) |
Sep 21, 2012 | 6.735 | 6.766 | 6.685 | 6.694 | 374,480 | -0.02(-0.34%) |
Sep 20, 2012 | 6.685 | 6.771 | 6.685 | 6.717 | 375,500 | +0.01(+0.13%) |
Sep 19, 2012 | 6.600 | 6.748 | 6.600 | 6.708 | 218,240 | +0.12(+1.78%) |
Sep 18, 2012 | 6.685 | 6.798 | 6.550 | 6.591 | 860,741 | -0.25(-3.62%) |
Sep 17, 2012 | 6.802 | 6.856 | 6.697 | 6.838 | 244,949 | +0.04(+0.53%) |
Sep 14, 2012 | 6.766 | 6.892 | 6.762 | 6.802 | 300,644 | +0.03(+0.47%) |
Sep 13, 2012 | 6.708 | 6.798 | 6.663 | 6.771 | 183,632 | +0.05(+0.74%) |
Sep 12, 2012 | 6.694 | 6.753 | 6.685 | 6.721 | 111,764 | +0.03(+0.40%) |
Sep 11, 2012 | 6.762 | 6.807 | 6.663 | 6.694 | 236,679 | -0.06(-0.87%) |
Sep 10, 2012 | 6.744 | 6.807 | 6.730 | 6.753 | 358,074 | +0.00(+0.07%) |
Sep 07, 2012 | 6.672 | 6.753 | 6.667 | 6.748 | 224,758 | +0.08(+1.22%) |
Sep 06, 2012 | 6.595 | 6.681 | 6.573 | 6.667 | 248,415 | +0.09(+1.37%) |
Sep 05, 2012 | 6.609 | 6.663 | 6.550 | 6.577 | 178,561 | -0.06(-0.88%) |
Sep 04, 2012 | 6.636 | 6.676 | 6.573 | 6.636 | 172,919 | +0.01(+0.20%) |
Aug 31, 2012 | 6.636 | 6.636 | 6.550 | 6.622 | 230,302 | +0.05(+0.82%) |
Aug 30, 2012 | 6.573 | 6.613 | 6.528 | 6.568 | 228,847 | -0.02(-0.27%) |
Aug 29, 2012 | 6.591 | 6.676 | 6.573 | 6.586 | 812,503 | +0.03(+0.41%) |
Aug 27, 2012 | 6.573 | 6.600 | 6.510 | 6.559 | 298,132 | +0.00(+0.07%) |
Aug 24, 2012 | 6.483 | 6.573 | 6.447 | 6.555 | 281,516 | +0.06(+0.97%) |
Aug 23, 2012 | 6.537 | 6.564 | 6.465 | 6.492 | 179,039 | -0.02(-0.35%) |
Aug 22, 2012 | 6.505 | 6.559 | 6.460 | 6.514 | 202,478 | +0.01(+0.14%) |
Aug 21, 2012 | 6.555 | 6.591 | 6.496 | 6.505 | 176,029 | -0.03(-0.48%) |
Aug 20, 2012 | 6.528 | 6.550 | 6.483 | 6.537 | 172,157 | -0.01(-0.14%) |
Aug 17, 2012 | 6.541 | 6.595 | 6.519 | 6.546 | 277,654 | -0.02(-0.27%) |
Aug 16, 2012 | 6.627 | 6.627 | 6.514 | 6.564 | 296,757 | -0.03(-0.41%) |
Aug 15, 2012 | 6.577 | 6.595 | 6.508 | 6.591 | 216,383 | +0.01(+0.21%) |
Aug 14, 2012 | 6.550 | 6.596 | 6.496 | 6.577 | 243,152 | +0.04(+0.62%) |
Aug 13, 2012 | 6.442 | 6.559 | 6.424 | 6.537 | 381,697 | +0.10(+1.54%) |
Aug 10, 2012 | 6.447 | 6.487 | 6.424 | 6.438 | 388,059 | -0.01(-0.21%) |
Aug 09, 2012 | 6.438 | 6.465 | 6.402 | 6.451 | 269,863 | +0.03(+0.42%) |
Aug 08, 2012 | 6.294 | 6.433 | 6.213 | 6.424 | 417,456 | +0.03(+0.42%) |
Aug 07, 2012 | 6.406 | 6.424 | 6.339 | 6.397 | 374,547 | +0.04(+0.64%) |
Aug 06, 2012 | 6.406 | 6.415 | 6.285 | 6.357 | 396,396 | -0.02(-0.35%) |
Aug 03, 2012 | 6.343 | 6.420 | 6.305 | 6.379 | 409,710 | +0.10(+1.65%) |
Aug 02, 2012 | 6.258 | 6.307 | 6.190 | 6.276 | 519,458 | +0.01(+0.14%) |
Aug 01, 2012 | 6.240 | 6.366 | 6.226 | 6.267 | 440,357 | +0.05(+0.72%) |
Jul 31, 2012 | 6.357 | 6.429 | 6.222 | 6.222 | 898,772 | -0.10(-1.57%) |
Jul 30, 2012 | 6.226 | 6.325 | 6.213 | 6.321 | 302,421 | +0.09(+1.37%) |
Jul 27, 2012 | 6.249 | 6.303 | 6.190 | 6.235 | 326,102 | +0.00(+0.00%) |
Jul 26, 2012 | 6.258 | 6.366 | 6.199 | 6.235 | 247,875 | -0.02(-0.29%) |
Jul 25, 2012 | 6.294 | 6.307 | 6.177 | 6.253 | 299,742 | -0.00(-0.07%) |
Jul 24, 2012 | 6.321 | 6.330 | 6.213 | 6.258 | 481,440 | -0.04(-0.64%) |
Jul 23, 2012 | 6.262 | 6.352 | 6.190 | 6.298 | 392,093 | -0.06(-0.92%) |
Jul 20, 2012 | 6.370 | 6.393 | 6.271 | 6.357 | 501,334 | -0.17(-2.55%) |
Jul 19, 2012 | 6.645 | 6.654 | 6.510 | 6.523 | 652,610 | -0.08(-1.16%) |
Jul 18, 2012 | 6.546 | 6.685 | 6.501 | 6.600 | 1,097,035 | +0.09(+1.31%) |
Jul 17, 2012 | 6.514 | 6.541 | 6.460 | 6.514 | 561,736 | +0.05(+0.70%) |
Jul 16, 2012 | 6.532 | 6.532 | 6.451 | 6.469 | 616,393 | -0.02(-0.35%) |
Jul 13, 2012 | 6.487 | 6.528 | 6.438 | 6.492 | 642,851 | +0.05(+0.84%) |
Jul 12, 2012 | 6.379 | 6.474 | 6.325 | 6.438 | 379,567 | +0.05(+0.85%) |
Jul 11, 2012 | 6.370 | 6.483 | 6.352 | 6.384 | 527,777 | +0.05(+0.71%) |
Jul 10, 2012 | 6.438 | 6.438 | 6.303 | 6.339 | 473,786 | -0.07(-1.12%) |
Jul 09, 2012 | 6.334 | 6.438 | 6.334 | 6.411 | 370,668 | +0.08(+1.21%) |
Jul 06, 2012 | 6.330 | 6.392 | 6.303 | 6.334 | 382,501 | +0.01(+0.21%) |
Jul 05, 2012 | 6.321 | 6.357 | 6.303 | 6.321 | 491,096 | -0.00(-0.07%) |
Jul 03, 2012 | 6.366 | 6.370 | 6.307 | 6.325 | 280,681 | -0.05(-0.71%) |
Jul 02, 2012 | 6.316 | 6.377 | 6.195 | 6.370 | 328,826 | +0.09(+1.36%) |
Jun 29, 2012 | 6.379 | 6.415 | 6.258 | 6.285 | 640,292 | +0.05(+0.87%) |
Jun 28, 2012 | 5.978 | 6.271 | 5.978 | 6.231 | 914,905 | +0.17(+2.82%) |
Jun 27, 2012 | 6.010 | 6.073 | 5.987 | 6.060 | 395,754 | +0.05(+0.82%) |
Jun 26, 2012 | 5.942 | 6.064 | 5.861 | 6.010 | 561,587 | +0.08(+1.37%) |
Jun 25, 2012 | 5.740 | 5.996 | 5.740 | 5.929 | 592,046 | +0.15(+2.65%) |
Jun 22, 2012 | 5.704 | 5.861 | 5.596 | 5.776 | 8,075,221 | +0.21(+3.72%) |
Jun 21, 2012 | 5.830 | 5.830 | 5.555 | 5.569 | 1,030,244 | -0.25(-4.26%) |
Jun 20, 2012 | 5.726 | 5.889 | 5.726 | 5.816 | 726,763 | +0.08(+1.33%) |
Jun 19, 2012 | 5.744 | 5.866 | 5.735 | 5.740 | 874,558 | +0.02(+0.39%) |
Jun 18, 2012 | 5.654 | 5.762 | 5.636 | 5.717 | 563,657 | +0.05(+0.87%) |
Jun 15, 2012 | 5.609 | 5.713 | 5.591 | 5.668 | 592,470 | +0.07(+1.21%) |
Jun 14, 2012 | 5.645 | 5.663 | 5.524 | 5.600 | 658,007 | -0.02(-0.40%) |
Jun 13, 2012 | 5.564 | 5.650 | 5.515 | 5.623 | 637,420 | +0.04(+0.64%) |
Jun 12, 2012 | 5.528 | 5.591 | 5.456 | 5.587 | 658,714 | +0.05(+0.89%) |
Jun 11, 2012 | 5.771 | 5.771 | 5.515 | 5.537 | 1,138,835 | -0.15(-2.61%) |
Jun 08, 2012 | 5.627 | 5.722 | 5.627 | 5.686 | 891,220 | +0.05(+0.80%) |
Jun 07, 2012 | 6.032 | 6.056 | 5.641 | 5.641 | 733,349 | -0.31(-5.22%) |
Jun 06, 2012 | 5.798 | 5.960 | 5.758 | 5.951 | 397,497 | +0.22(+3.85%) |
Jun 05, 2012 | 5.650 | 5.744 | 5.636 | 5.731 | 501,972 | +0.07(+1.27%) |
Jun 04, 2012 | 5.713 | 5.731 | 5.627 | 5.659 | 416,634 | -0.02(-0.40%) |
Jun 01, 2012 | 5.789 | 5.818 | 5.677 | 5.681 | 468,486 | -0.23(-3.81%) |
May 31, 2012 | 5.857 | 5.915 | 5.767 | 5.906 | 454,409 | +0.04(+0.69%) |
May 30, 2012 | 5.857 | 5.917 | 5.830 | 5.866 | 425,483 | -0.05(-0.76%) |
May 29, 2012 | 5.938 | 5.947 | 5.852 | 5.911 | 310,969 | +0.00(+0.08%) |
May 25, 2012 | 5.920 | 5.942 | 5.866 | 5.906 | 342,165 | -0.01(-0.23%) |
May 24, 2012 | 5.897 | 5.920 | 5.848 | 5.920 | 458,381 | +0.09(+1.47%) |
May 23, 2012 | 5.672 | 5.852 | 5.632 | 5.834 | 603,610 | +0.09(+1.57%) |
May 22, 2012 | 5.717 | 5.780 | 5.636 | 5.744 | 657,310 | +0.05(+0.87%) |
May 21, 2012 | 5.515 | 5.731 | 5.515 | 5.695 | 636,203 | +0.22(+3.94%) |
May 18, 2012 | 5.542 | 5.632 | 5.465 | 5.479 | 1,021,326 | -0.05(-0.98%) |
May 17, 2012 | 5.636 | 5.686 | 5.510 | 5.533 | 724,569 | -0.10(-1.84%) |
May 16, 2012 | 5.749 | 5.857 | 5.636 | 5.636 | 689,252 | -0.04(-0.71%) |
May 15, 2012 | 5.650 | 5.753 | 5.614 | 5.677 | 761,056 | +0.00(+0.08%) |
May 14, 2012 | 5.762 | 5.794 | 5.645 | 5.672 | 671,166 | -0.15(-2.55%) |
May 11, 2012 | 5.776 | 5.888 | 5.767 | 5.821 | 653,776 | -0.02(-0.39%) |
May 10, 2012 | 6.096 | 6.096 | 5.767 | 5.843 | 1,433,549 | -0.18(-3.06%) |
May 09, 2012 | 6.118 | 6.123 | 5.852 | 6.028 | 1,208,031 | -0.13(-2.12%) |
May 08, 2012 | 6.186 | 6.231 | 6.141 | 6.159 | 543,643 | -0.06(-0.94%) |
May 07, 2012 | 6.195 | 6.294 | 6.005 | 6.217 | 803,196 | -0.02(-0.36%) |
May 04, 2012 | 6.307 | 6.325 | 6.163 | 6.240 | 755,354 | -0.07(-1.14%) |
May 03, 2012 | 6.442 | 6.451 | 6.289 | 6.312 | 643,687 | -0.13(-2.03%) |
May 02, 2012 | 6.559 | 6.622 | 6.438 | 6.442 | 786,998 | -0.18(-2.65%) |