Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.380 | 7.399 | 7.289 | 7.367 | 770,215 | -0.02(-0.26%) |
Apr 29, 2013 | 7.354 | 7.399 | 7.334 | 7.386 | 562,660 | +0.05(+0.62%) |
Apr 26, 2013 | 7.315 | 7.354 | 7.289 | 7.341 | 629,483 | +0.01(+0.18%) |
Apr 25, 2013 | 7.360 | 7.457 | 7.315 | 7.328 | 697,396 | -0.03(-0.44%) |
Apr 24, 2013 | 7.418 | 7.490 | 7.237 | 7.360 | 858,678 | -0.06(-0.78%) |
Apr 23, 2013 | 7.380 | 7.451 | 7.321 | 7.418 | 533,707 | +0.12(+1.68%) |
Apr 22, 2013 | 7.354 | 7.354 | 7.173 | 7.296 | 672,468 | -0.01(-0.09%) |
Apr 19, 2013 | 7.224 | 7.315 | 7.167 | 7.302 | 665,051 | +0.08(+1.16%) |
Apr 18, 2013 | 7.308 | 7.321 | 7.186 | 7.218 | 757,209 | -0.06(-0.80%) |
Apr 17, 2013 | 7.296 | 7.347 | 7.153 | 7.276 | 1,038,619 | -0.08(-1.06%) |
Apr 16, 2013 | 7.321 | 7.367 | 7.257 | 7.354 | 799,870 | +0.10(+1.43%) |
Apr 15, 2013 | 7.477 | 7.503 | 7.211 | 7.250 | 1,103,370 | -0.27(-3.53%) |
Apr 12, 2013 | 7.535 | 7.574 | 7.457 | 7.515 | 724,987 | -0.05(-0.68%) |
Apr 11, 2013 | 7.632 | 7.632 | 7.557 | 7.567 | 542,463 | -0.06(-0.85%) |
Apr 10, 2013 | 7.580 | 7.664 | 7.561 | 7.632 | 1,095,858 | +0.08(+1.11%) |
Apr 09, 2013 | 7.671 | 7.671 | 7.535 | 7.548 | 715,763 | -0.11(-1.44%) |
Apr 08, 2013 | 7.625 | 7.677 | 7.515 | 7.658 | 751,978 | +0.05(+0.59%) |
Apr 05, 2013 | 7.464 | 7.625 | 7.457 | 7.612 | 1,545,827 | +0.02(+0.26%) |
Apr 04, 2013 | 7.541 | 7.600 | 7.490 | 7.593 | 574,230 | +0.06(+0.77%) |
Apr 03, 2013 | 7.625 | 7.658 | 7.503 | 7.535 | 916,512 | -0.09(-1.19%) |
Apr 02, 2013 | 7.677 | 7.748 | 7.612 | 7.625 | 1,000,524 | -0.02(-0.25%) |
Apr 01, 2013 | 7.787 | 7.826 | 7.574 | 7.645 | 1,238,753 | -0.18(-2.31%) |
Mar 28, 2013 | 7.671 | 7.839 | 7.632 | 7.826 | 2,238,600 | +0.17(+2.20%) |
Mar 27, 2013 | 7.587 | 7.671 | 7.535 | 7.658 | 590,172 | +0.01(+0.17%) |
Mar 26, 2013 | 7.671 | 7.690 | 7.580 | 7.645 | 541,079 | +0.01(+0.17%) |
Mar 25, 2013 | 7.625 | 7.703 | 7.587 | 7.632 | 999,616 | +0.03(+0.43%) |
Mar 22, 2013 | 7.580 | 7.625 | 7.548 | 7.600 | 616,664 | +0.06(+0.86%) |
Mar 21, 2013 | 7.580 | 7.600 | 7.515 | 7.535 | 542,378 | -0.08(-1.10%) |
Mar 20, 2013 | 7.625 | 7.638 | 7.593 | 7.619 | 488,841 | +0.03(+0.34%) |
Mar 19, 2013 | 7.587 | 7.638 | 7.541 | 7.593 | 1,165,154 | +0.03(+0.34%) |
Mar 18, 2013 | 7.567 | 7.632 | 7.541 | 7.567 | 1,128,603 | -0.11(-1.43%) |
Mar 15, 2013 | 7.548 | 7.684 | 7.548 | 7.677 | 2,946,322 | +0.12(+1.54%) |
Mar 14, 2013 | 7.522 | 7.561 | 7.493 | 7.561 | 1,182,994 | +0.06(+0.78%) |
Mar 13, 2013 | 7.477 | 7.528 | 7.451 | 7.503 | 726,867 | +0.05(+0.61%) |
Mar 12, 2013 | 7.483 | 7.503 | 7.428 | 7.457 | 796,571 | -0.02(-0.26%) |
Mar 11, 2013 | 7.509 | 7.528 | 7.464 | 7.477 | 1,018,838 | -0.05(-0.60%) |
Mar 08, 2013 | 7.600 | 7.616 | 7.464 | 7.522 | 942,541 | -0.01(-0.09%) |
Mar 07, 2013 | 7.457 | 7.528 | 7.431 | 7.528 | 1,401,204 | +0.09(+1.22%) |
Mar 06, 2013 | 7.451 | 7.483 | 7.405 | 7.438 | 690,058 | +0.01(+0.09%) |
Mar 05, 2013 | 7.522 | 7.535 | 7.412 | 7.431 | 1,224,162 | -0.06(-0.78%) |
Mar 04, 2013 | 7.418 | 7.509 | 7.367 | 7.490 | 1,764,007 | +0.06(+0.78%) |
Mar 01, 2013 | 7.289 | 7.451 | 7.205 | 7.431 | 1,279,342 | +0.08(+1.14%) |
Feb 28, 2013 | 7.296 | 7.405 | 7.296 | 7.347 | 1,200,997 | +0.05(+0.62%) |
Feb 27, 2013 | 7.308 | 7.347 | 7.276 | 7.302 | 1,315,091 | +0.00(+0.00%) |
Feb 26, 2013 | 7.296 | 7.360 | 7.251 | 7.302 | 1,879,699 | +0.03(+0.44%) |
Feb 25, 2013 | 7.532 | 7.552 | 7.264 | 7.270 | 1,047,697 | -0.20(-2.74%) |
Feb 22, 2013 | 7.500 | 7.526 | 7.404 | 7.475 | 1,169,319 | +0.03(+0.43%) |
Feb 21, 2013 | 7.436 | 7.494 | 7.398 | 7.443 | 1,347,134 | +0.01(+0.09%) |
Feb 20, 2013 | 7.590 | 7.628 | 7.436 | 7.436 | 2,075,364 | -0.14(-1.86%) |
Feb 19, 2013 | 7.449 | 7.705 | 7.449 | 7.577 | 2,114,232 | -0.13(-1.66%) |
Feb 15, 2013 | 7.680 | 7.718 | 7.635 | 7.705 | 918,430 | +0.06(+0.75%) |
Feb 14, 2013 | 7.673 | 7.718 | 7.641 | 7.648 | 1,557,904 | -0.05(-0.67%) |
Feb 13, 2013 | 7.705 | 7.737 | 7.635 | 7.699 | 901,865 | +0.01(+0.17%) |
Feb 12, 2013 | 7.609 | 7.718 | 7.590 | 7.686 | 1,043,200 | +0.10(+1.26%) |
Feb 11, 2013 | 7.584 | 7.622 | 7.539 | 7.590 | 694,180 | -0.01(-0.08%) |
Feb 08, 2013 | 7.564 | 7.622 | 7.507 | 7.596 | 1,116,171 | +0.05(+0.68%) |
Feb 07, 2013 | 7.552 | 7.603 | 7.494 | 7.545 | 612,202 | -0.03(-0.34%) |
Feb 06, 2013 | 7.500 | 7.609 | 7.500 | 7.571 | 771,573 | +0.12(+1.63%) |
Feb 04, 2013 | 7.526 | 7.545 | 7.404 | 7.449 | 1,922,077 | -0.12(-1.52%) |
Feb 01, 2013 | 7.462 | 7.584 | 7.424 | 7.564 | 2,286,852 | +0.15(+1.98%) |
Jan 31, 2013 | 7.372 | 7.436 | 7.340 | 7.417 | 1,400,947 | +0.03(+0.43%) |
Jan 30, 2013 | 7.392 | 7.436 | 7.340 | 7.385 | 767,770 | -0.03(-0.43%) |
Jan 29, 2013 | 7.392 | 7.462 | 7.372 | 7.417 | 1,073,142 | +0.01(+0.09%) |
Jan 28, 2013 | 7.334 | 7.449 | 7.302 | 7.411 | 1,249,894 | +0.07(+0.96%) |
Jan 25, 2013 | 7.321 | 7.360 | 7.225 | 7.340 | 1,328,322 | +0.01(+0.17%) |
Jan 24, 2013 | 7.225 | 7.334 | 6.988 | 7.328 | 2,411,132 | +0.05(+0.70%) |
Jan 23, 2013 | 7.251 | 7.328 | 7.206 | 7.276 | 1,000,120 | -0.01(-0.09%) |
Jan 22, 2013 | 7.168 | 7.283 | 7.161 | 7.283 | 787,354 | +0.12(+1.61%) |
Jan 18, 2013 | 7.200 | 7.212 | 7.104 | 7.168 | 545,718 | -0.03(-0.44%) |
Jan 17, 2013 | 7.104 | 7.232 | 7.104 | 7.200 | 686,744 | +0.10(+1.44%) |
Jan 16, 2013 | 7.033 | 7.136 | 7.033 | 7.097 | 1,147,895 | +0.06(+0.82%) |
Jan 15, 2013 | 6.956 | 7.040 | 6.956 | 7.040 | 895,152 | +0.03(+0.36%) |
Jan 14, 2013 | 6.950 | 7.059 | 6.950 | 7.014 | 758,907 | +0.04(+0.55%) |
Jan 11, 2013 | 6.976 | 6.995 | 6.850 | 6.976 | 1,147,984 | -0.01(-0.18%) |
Jan 10, 2013 | 7.027 | 7.046 | 6.950 | 6.988 | 1,224,593 | +0.02(+0.28%) |
Jan 09, 2013 | 7.059 | 7.129 | 6.956 | 6.969 | 1,233,107 | -0.06(-0.91%) |
Jan 08, 2013 | 7.142 | 7.155 | 7.033 | 7.033 | 1,322,567 | -0.11(-1.52%) |
Jan 07, 2013 | 7.296 | 7.302 | 7.110 | 7.142 | 1,349,079 | -0.19(-2.62%) |
Jan 04, 2013 | 7.360 | 7.360 | 7.283 | 7.334 | 939,331 | -0.01(-0.09%) |
Jan 03, 2013 | 7.264 | 7.340 | 7.180 | 7.340 | 1,368,994 | +0.08(+1.15%) |
Jan 02, 2013 | 7.072 | 7.270 | 6.796 | 7.257 | 3,043,132 | +0.46(+6.78%) |
Dec 31, 2012 | 6.732 | 6.796 | 6.720 | 6.796 | 1,088,510 | +0.05(+0.76%) |
Dec 28, 2012 | 6.752 | 6.848 | 6.720 | 6.745 | 684,784 | -0.05(-0.75%) |
Dec 27, 2012 | 6.892 | 6.912 | 6.662 | 6.796 | 1,123,394 | -0.10(-1.39%) |
Dec 26, 2012 | 6.912 | 6.937 | 6.841 | 6.892 | 521,682 | -0.01(-0.19%) |
Dec 24, 2012 | 6.924 | 6.944 | 6.860 | 6.905 | 366,467 | -0.02(-0.28%) |
Dec 21, 2012 | 6.982 | 7.065 | 6.892 | 6.924 | 5,311,432 | -0.10(-1.46%) |
Dec 20, 2012 | 6.944 | 7.033 | 6.905 | 7.027 | 916,331 | +0.08(+1.11%) |
Dec 19, 2012 | 7.020 | 7.040 | 6.950 | 6.950 | 976,889 | -0.06(-0.91%) |
Dec 18, 2012 | 6.937 | 7.014 | 6.912 | 7.014 | 902,838 | +0.10(+1.48%) |
Dec 17, 2012 | 6.764 | 6.912 | 6.750 | 6.912 | 1,306,600 | +0.19(+2.76%) |
Dec 14, 2012 | 6.732 | 6.752 | 6.700 | 6.726 | 852,737 | +0.00(+0.00%) |
Dec 13, 2012 | 6.752 | 6.803 | 6.713 | 6.726 | 900,038 | -0.03(-0.38%) |
Dec 12, 2012 | 6.841 | 6.867 | 6.726 | 6.752 | 1,160,878 | -0.08(-1.22%) |
Dec 11, 2012 | 6.880 | 6.880 | 6.771 | 6.835 | 1,143,135 | +0.00(+0.00%) |
Dec 10, 2012 | 6.854 | 6.886 | 6.774 | 6.835 | 1,415,892 | -0.03(-0.37%) |
Dec 07, 2012 | 6.976 | 7.001 | 6.841 | 6.860 | 894,710 | -0.09(-1.29%) |
Dec 06, 2012 | 6.924 | 6.976 | 6.918 | 6.950 | 656,525 | +0.01(+0.09%) |
Dec 05, 2012 | 6.937 | 7.014 | 6.880 | 6.944 | 844,265 | +0.02(+0.28%) |
Dec 04, 2012 | 6.924 | 6.944 | 6.803 | 6.924 | 657,213 | +0.01(+0.19%) |
Nov 30, 2012 | 6.995 | 7.014 | 6.873 | 6.912 | 1,352,457 | -0.08(-1.10%) |
Nov 29, 2012 | 6.937 | 7.040 | 6.886 | 6.988 | 923,927 | +0.11(+1.58%) |
Nov 28, 2012 | 6.873 | 6.886 | 6.721 | 6.880 | 990,690 | -0.04(-0.64%) |
Nov 27, 2012 | 6.937 | 6.968 | 6.886 | 6.924 | 673,726 | -0.04(-0.55%) |
Nov 26, 2012 | 6.943 | 6.962 | 6.905 | 6.962 | 848,853 | -0.02(-0.27%) |
Nov 23, 2012 | 6.892 | 6.981 | 6.886 | 6.981 | 561,972 | +0.13(+1.85%) |
Nov 21, 2012 | 6.911 | 6.940 | 6.823 | 6.854 | 381,738 | -0.05(-0.73%) |
Nov 20, 2012 | 6.918 | 6.962 | 6.854 | 6.905 | 937,438 | -0.02(-0.27%) |
Nov 19, 2012 | 6.823 | 6.937 | 6.791 | 6.924 | 1,555,456 | +0.17(+2.53%) |
Nov 16, 2012 | 6.658 | 6.766 | 6.630 | 6.753 | 1,141,470 | +0.09(+1.33%) |
Nov 15, 2012 | 6.658 | 6.715 | 6.620 | 6.664 | 743,351 | -0.03(-0.38%) |
Nov 14, 2012 | 6.664 | 6.728 | 6.588 | 6.690 | 2,058,102 | +0.04(+0.57%) |
Nov 13, 2012 | 6.715 | 6.810 | 6.645 | 6.652 | 715,508 | -0.12(-1.78%) |
Nov 12, 2012 | 6.747 | 6.842 | 6.709 | 6.772 | 664,622 | +0.03(+0.47%) |
Nov 09, 2012 | 6.601 | 6.772 | 6.576 | 6.740 | 1,154,468 | +0.15(+2.31%) |
Nov 08, 2012 | 6.677 | 6.734 | 6.551 | 6.588 | 860,644 | -0.08(-1.23%) |
Nov 07, 2012 | 6.880 | 6.880 | 6.645 | 6.671 | 1,045,983 | -0.30(-4.36%) |
Nov 06, 2012 | 6.829 | 6.984 | 6.778 | 6.975 | 982,240 | +0.20(+2.89%) |
Nov 05, 2012 | 6.715 | 6.791 | 6.639 | 6.778 | 627,952 | +0.04(+0.66%) |
Nov 02, 2012 | 6.892 | 6.892 | 6.709 | 6.734 | 668,933 | -0.11(-1.66%) |
Nov 01, 2012 | 6.816 | 6.911 | 6.772 | 6.848 | 695,230 | +0.06(+0.84%) |
Oct 31, 2012 | 6.709 | 6.797 | 6.696 | 6.791 | 694,456 | +0.03(+0.37%) |
Oct 26, 2012 | 6.842 | 6.766 | 6.766 | 6.766 | 572,127 | -0.07(-1.02%) |
Oct 25, 2012 | 6.842 | 6.930 | 6.759 | 6.835 | 598,693 | +0.04(+0.56%) |
Oct 24, 2012 | 6.823 | 6.829 | 6.740 | 6.797 | 650,049 | +0.02(+0.28%) |
Oct 23, 2012 | 6.652 | 6.813 | 6.456 | 6.778 | 1,855,500 | +0.08(+1.23%) |
Oct 19, 2012 | 6.791 | 6.791 | 6.658 | 6.696 | 908,636 | -0.12(-1.76%) |
Oct 18, 2012 | 6.816 | 6.861 | 6.804 | 6.816 | 513,576 | -0.01(-0.09%) |
Oct 17, 2012 | 6.740 | 6.835 | 6.709 | 6.823 | 1,592,372 | +0.11(+1.70%) |
Oct 16, 2012 | 6.810 | 6.835 | 6.690 | 6.709 | 999,475 | -0.06(-0.93%) |
Oct 15, 2012 | 6.829 | 6.873 | 6.740 | 6.772 | 977,517 | -0.03(-0.37%) |
Oct 12, 2012 | 6.962 | 7.038 | 6.797 | 6.797 | 1,449,680 | -0.18(-2.63%) |
Oct 11, 2012 | 7.101 | 7.114 | 6.975 | 6.981 | 1,926,765 | -0.07(-0.99%) |
Oct 10, 2012 | 7.076 | 7.107 | 7.032 | 7.051 | 756,231 | -0.02(-0.27%) |
Oct 09, 2012 | 7.171 | 7.171 | 7.032 | 7.070 | 737,181 | -0.08(-1.15%) |
Oct 08, 2012 | 7.183 | 7.190 | 7.126 | 7.152 | 366,224 | -0.07(-0.96%) |
Oct 05, 2012 | 7.234 | 7.297 | 7.183 | 7.221 | 420,857 | +0.04(+0.53%) |
Oct 04, 2012 | 7.126 | 7.183 | 7.070 | 7.183 | 985,315 | +0.09(+1.34%) |
Oct 03, 2012 | 7.145 | 7.196 | 7.076 | 7.088 | 647,118 | -0.03(-0.36%) |
Oct 02, 2012 | 7.171 | 7.196 | 7.095 | 7.114 | 696,843 | -0.03(-0.35%) |
Oct 01, 2012 | 7.152 | 7.240 | 7.107 | 7.139 | 868,715 | +0.04(+0.62%) |
Sep 28, 2012 | 7.177 | 7.190 | 7.088 | 7.095 | 1,214,335 | -0.12(-1.67%) |
Sep 27, 2012 | 7.234 | 7.304 | 7.171 | 7.215 | 778,627 | +0.00(+0.00%) |
Sep 26, 2012 | 7.247 | 7.304 | 7.183 | 7.215 | 717,014 | -0.03(-0.44%) |
Sep 25, 2012 | 7.386 | 7.437 | 7.247 | 7.247 | 955,089 | -0.11(-1.55%) |
Sep 24, 2012 | 7.348 | 7.418 | 7.291 | 7.361 | 1,279,444 | +0.01(+0.09%) |
Sep 21, 2012 | 7.626 | 7.626 | 7.348 | 7.354 | 3,176,066 | -0.16(-2.11%) |
Sep 20, 2012 | 7.557 | 7.614 | 7.500 | 7.513 | 626,647 | -0.08(-1.08%) |
Sep 19, 2012 | 7.557 | 7.614 | 7.500 | 7.595 | 1,353,206 | +0.04(+0.50%) |
Sep 18, 2012 | 7.513 | 7.576 | 7.468 | 7.557 | 917,737 | +0.05(+0.67%) |
Sep 17, 2012 | 7.551 | 7.569 | 7.468 | 7.506 | 1,039,660 | -0.08(-1.00%) |
Sep 14, 2012 | 7.437 | 7.614 | 7.399 | 7.582 | 1,698,488 | +0.16(+2.22%) |
Sep 13, 2012 | 7.272 | 7.449 | 7.215 | 7.418 | 1,647,979 | +0.14(+1.91%) |
Sep 12, 2012 | 7.202 | 7.278 | 7.202 | 7.278 | 663,335 | +0.08(+1.14%) |
Sep 11, 2012 | 7.152 | 7.228 | 7.120 | 7.196 | 586,564 | +0.04(+0.62%) |
Sep 10, 2012 | 7.120 | 7.196 | 7.114 | 7.152 | 582,952 | -0.02(-0.26%) |
Sep 07, 2012 | 7.202 | 7.227 | 7.152 | 7.171 | 936,825 | +0.00(+0.00%) |
Sep 06, 2012 | 7.101 | 7.228 | 7.101 | 7.171 | 1,165,379 | +0.13(+1.80%) |
Sep 05, 2012 | 7.051 | 7.070 | 6.968 | 7.044 | 963,313 | -0.03(-0.36%) |
Sep 04, 2012 | 6.937 | 7.082 | 6.918 | 7.070 | 1,039,960 | +0.14(+2.01%) |
Aug 31, 2012 | 7.032 | 7.044 | 6.905 | 6.930 | 691,681 | -0.04(-0.64%) |
Aug 30, 2012 | 7.019 | 7.019 | 6.955 | 6.975 | 385,834 | -0.06(-0.90%) |
Aug 29, 2012 | 6.981 | 7.050 | 6.981 | 7.038 | 513,536 | +0.13(+1.81%) |
Aug 27, 2012 | 6.856 | 6.931 | 6.837 | 6.913 | 600,702 | +0.07(+1.01%) |
Aug 24, 2012 | 6.794 | 6.900 | 6.787 | 6.844 | 480,038 | +0.01(+0.18%) |
Aug 23, 2012 | 6.956 | 6.963 | 6.831 | 6.831 | 724,363 | -0.12(-1.71%) |
Aug 22, 2012 | 7.044 | 7.063 | 6.926 | 6.950 | 521,038 | -0.09(-1.33%) |
Aug 21, 2012 | 7.088 | 7.157 | 7.019 | 7.044 | 686,201 | -0.03(-0.35%) |
Aug 20, 2012 | 7.013 | 7.094 | 7.013 | 7.069 | 585,576 | -0.01(-0.09%) |
Aug 17, 2012 | 7.013 | 7.075 | 6.994 | 7.075 | 556,223 | +0.06(+0.89%) |
Aug 16, 2012 | 6.988 | 7.032 | 6.919 | 7.013 | 580,499 | +0.03(+0.45%) |
Aug 15, 2012 | 6.856 | 6.981 | 6.856 | 6.981 | 532,313 | +0.11(+1.55%) |
Aug 14, 2012 | 6.919 | 6.981 | 6.856 | 6.875 | 666,417 | -0.03(-0.36%) |
Aug 13, 2012 | 6.850 | 6.900 | 6.775 | 6.900 | 549,252 | +0.03(+0.46%) |
Aug 10, 2012 | 6.888 | 6.900 | 6.828 | 6.869 | 452,635 | -0.02(-0.27%) |
Aug 09, 2012 | 6.950 | 6.981 | 6.875 | 6.888 | 371,467 | -0.06(-0.90%) |
Aug 08, 2012 | 6.913 | 7.007 | 6.888 | 6.950 | 424,948 | -0.01(-0.18%) |
Aug 07, 2012 | 6.975 | 7.050 | 6.944 | 6.963 | 606,720 | +0.03(+0.36%) |
Aug 06, 2012 | 6.931 | 7.019 | 6.913 | 6.938 | 509,608 | +0.01(+0.09%) |
Aug 03, 2012 | 6.756 | 6.944 | 6.737 | 6.931 | 709,634 | +0.28(+4.14%) |
Aug 02, 2012 | 6.706 | 6.737 | 6.606 | 6.656 | 750,578 | -0.08(-1.21%) |
Aug 01, 2012 | 6.831 | 6.881 | 6.719 | 6.737 | 1,018,690 | -0.08(-1.10%) |
Jul 31, 2012 | 6.869 | 6.919 | 6.806 | 6.812 | 685,086 | -0.08(-1.09%) |
Jul 30, 2012 | 6.944 | 6.988 | 6.875 | 6.888 | 427,368 | -0.05(-0.72%) |
Jul 27, 2012 | 6.844 | 6.981 | 6.775 | 6.938 | 841,828 | +0.10(+1.47%) |
Jul 26, 2012 | 6.881 | 6.888 | 6.794 | 6.837 | 591,832 | +0.06(+0.92%) |
Jul 25, 2012 | 6.812 | 6.869 | 6.744 | 6.775 | 584,231 | -0.02(-0.28%) |
Jul 24, 2012 | 7.144 | 7.144 | 6.744 | 6.794 | 1,195,238 | -0.06(-0.82%) |
Jul 23, 2012 | 6.819 | 6.906 | 6.802 | 6.850 | 558,448 | -0.11(-1.53%) |
Jul 20, 2012 | 6.994 | 7.082 | 6.944 | 6.956 | 1,017,740 | -0.11(-1.51%) |
Jul 19, 2012 | 7.157 | 7.157 | 7.019 | 7.063 | 847,124 | -0.09(-1.31%) |
Jul 18, 2012 | 7.126 | 7.244 | 7.082 | 7.157 | 1,140,265 | +0.01(+0.09%) |
Jul 17, 2012 | 7.063 | 7.169 | 6.975 | 7.151 | 818,145 | +0.11(+1.60%) |
Jul 16, 2012 | 7.082 | 7.082 | 7.007 | 7.038 | 824,604 | -0.07(-0.97%) |
Jul 13, 2012 | 6.950 | 7.107 | 6.950 | 7.107 | 800,316 | +0.17(+2.44%) |
Jul 12, 2012 | 6.888 | 6.963 | 6.858 | 6.938 | 549,236 | +0.00(+0.00%) |
Jul 11, 2012 | 6.906 | 6.956 | 6.888 | 6.938 | 632,736 | +0.03(+0.36%) |
Jul 10, 2012 | 6.981 | 7.032 | 6.853 | 6.913 | 659,492 | -0.01(-0.09%) |
Jul 09, 2012 | 6.913 | 6.944 | 6.875 | 6.919 | 893,810 | -0.03(-0.36%) |
Jul 06, 2012 | 6.906 | 6.988 | 6.851 | 6.944 | 483,091 | -0.06(-0.80%) |
Jul 05, 2012 | 7.032 | 7.069 | 6.988 | 7.000 | 499,733 | -0.06(-0.89%) |
Jul 03, 2012 | 6.963 | 7.063 | 6.925 | 7.063 | 448,082 | +0.09(+1.35%) |
Jul 02, 2012 | 6.844 | 6.969 | 6.825 | 6.969 | 1,193,042 | +0.16(+2.39%) |
Jun 29, 2012 | 6.844 | 6.869 | 6.781 | 6.806 | 1,124,594 | +0.13(+1.87%) |
Jun 28, 2012 | 6.662 | 6.687 | 6.575 | 6.681 | 737,792 | -0.03(-0.47%) |
Jun 27, 2012 | 6.556 | 6.719 | 6.518 | 6.712 | 714,634 | +0.16(+2.39%) |
Jun 26, 2012 | 6.537 | 6.643 | 6.493 | 6.556 | 809,737 | +0.03(+0.38%) |
Jun 25, 2012 | 6.518 | 6.568 | 6.474 | 6.531 | 875,801 | -0.11(-1.70%) |
Jun 22, 2012 | 6.499 | 6.656 | 6.456 | 6.643 | 2,281,097 | +0.17(+2.61%) |
Jun 21, 2012 | 6.643 | 6.700 | 6.462 | 6.474 | 1,047,781 | -0.16(-2.36%) |
Jun 20, 2012 | 6.637 | 6.681 | 6.556 | 6.631 | 808,857 | -0.01(-0.19%) |
Jun 19, 2012 | 6.531 | 6.700 | 6.518 | 6.643 | 1,076,073 | +0.13(+2.02%) |
Jun 18, 2012 | 6.474 | 6.553 | 6.380 | 6.512 | 844,561 | -0.01(-0.10%) |
Jun 15, 2012 | 6.462 | 6.587 | 6.374 | 6.518 | 1,519,904 | +0.11(+1.66%) |
Jun 14, 2012 | 6.330 | 6.443 | 6.299 | 6.412 | 1,087,021 | +0.08(+1.19%) |
Jun 13, 2012 | 6.412 | 6.481 | 6.312 | 6.337 | 962,729 | -0.08(-1.27%) |
Jun 12, 2012 | 6.355 | 6.418 | 6.293 | 6.418 | 1,194,827 | +0.08(+1.18%) |
Jun 11, 2012 | 6.575 | 6.587 | 6.337 | 6.343 | 1,301,617 | -0.16(-2.41%) |
Jun 08, 2012 | 6.362 | 6.506 | 6.305 | 6.499 | 737,985 | +0.11(+1.76%) |
Jun 07, 2012 | 6.405 | 6.499 | 6.362 | 6.387 | 1,344,326 | +0.08(+1.19%) |
Jun 06, 2012 | 6.280 | 6.324 | 6.236 | 6.312 | 1,672,545 | +0.08(+1.31%) |
Jun 05, 2012 | 6.211 | 6.305 | 6.199 | 6.230 | 1,411,814 | -0.01(-0.20%) |
Jun 04, 2012 | 6.412 | 6.443 | 6.193 | 6.243 | 1,387,297 | -0.15(-2.35%) |
Jun 01, 2012 | 6.543 | 6.587 | 6.380 | 6.393 | 1,651,031 | -0.26(-3.86%) |
May 31, 2012 | 6.656 | 6.693 | 6.549 | 6.650 | 2,007,639 | +0.05(+0.76%) |
May 30, 2012 | 6.699 | 6.730 | 6.600 | 6.600 | 1,004,584 | -0.17(-2.56%) |
May 29, 2012 | 6.810 | 6.847 | 6.692 | 6.773 | 831,979 | +0.04(+0.55%) |
May 25, 2012 | 6.798 | 6.810 | 6.711 | 6.736 | 665,890 | -0.06(-0.82%) |
May 24, 2012 | 6.748 | 6.791 | 6.655 | 6.791 | 848,271 | +0.04(+0.64%) |
May 23, 2012 | 6.606 | 6.761 | 6.562 | 6.748 | 1,007,174 | +0.08(+1.21%) |
May 22, 2012 | 6.649 | 6.754 | 6.631 | 6.668 | 1,491,267 | +0.03(+0.47%) |
May 21, 2012 | 6.562 | 6.686 | 6.500 | 6.637 | 1,327,635 | +0.09(+1.32%) |
May 18, 2012 | 6.575 | 6.696 | 6.531 | 6.550 | 1,503,858 | -0.02(-0.38%) |
May 17, 2012 | 6.748 | 6.761 | 6.575 | 6.575 | 1,368,591 | -0.18(-2.66%) |
May 16, 2012 | 6.903 | 6.909 | 6.745 | 6.754 | 1,130,074 | -0.10(-1.45%) |
May 15, 2012 | 6.804 | 6.983 | 6.742 | 6.853 | 1,765,343 | +0.07(+1.00%) |
May 14, 2012 | 6.810 | 6.860 | 6.754 | 6.785 | 1,446,377 | -0.12(-1.70%) |
May 11, 2012 | 6.810 | 6.921 | 6.686 | 6.903 | 1,211,499 | -0.02(-0.27%) |
May 10, 2012 | 6.866 | 6.928 | 6.835 | 6.921 | 982,735 | +0.11(+1.64%) |
May 09, 2012 | 6.816 | 6.841 | 6.730 | 6.810 | 954,586 | -0.11(-1.61%) |
May 08, 2012 | 6.754 | 6.940 | 6.748 | 6.921 | 1,213,155 | +0.11(+1.54%) |
May 07, 2012 | 6.761 | 6.853 | 6.754 | 6.816 | 938,729 | +0.02(+0.36%) |
May 04, 2012 | 6.903 | 6.921 | 6.767 | 6.791 | 1,020,978 | -0.16(-2.32%) |
May 03, 2012 | 6.971 | 7.008 | 6.903 | 6.952 | 1,068,673 | -0.02(-0.27%) |
May 02, 2012 | 6.983 | 6.983 | 6.866 | 6.971 | 1,175,477 | -0.04(-0.62%) |