Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.717 | 7.717 | 7.612 | 7.665 | 13,648 | -0.10(-1.27%) |
May 30, 2013 | 7.954 | 7.954 | 7.744 | 7.763 | 21,024 | -0.15(-1.94%) |
May 29, 2013 | 7.957 | 7.973 | 7.917 | 7.917 | 7,057 | -0.08(-0.95%) |
May 28, 2013 | 7.774 | 8.089 | 7.774 | 7.992 | 61,183 | +0.30(+3.90%) |
May 24, 2013 | 7.667 | 7.732 | 7.631 | 7.692 | 18,638 | -0.03(-0.33%) |
May 23, 2013 | 7.770 | 7.770 | 7.665 | 7.717 | 24,163 | -0.16(-2.08%) |
May 22, 2013 | 7.933 | 8.026 | 7.881 | 7.881 | 23,839 | +0.00(+0.00%) |
May 21, 2013 | 7.906 | 7.906 | 7.856 | 7.881 | 3,857 | +0.03(+0.35%) |
May 20, 2013 | 7.862 | 7.915 | 7.812 | 7.854 | 10,529 | -0.06(-0.72%) |
May 17, 2013 | 7.963 | 7.969 | 7.858 | 7.910 | 25,853 | -0.06(-0.71%) |
May 16, 2013 | 7.978 | 8.030 | 7.940 | 7.967 | 20,762 | +0.03(+0.34%) |
May 15, 2013 | 7.933 | 7.986 | 7.906 | 7.940 | 13,367 | +0.11(+1.39%) |
May 13, 2013 | 7.717 | 7.917 | 7.633 | 7.831 | 74,346 | +0.09(+1.19%) |
May 10, 2013 | 7.717 | 7.738 | 7.666 | 7.738 | 8,781 | +0.03(+0.35%) |
May 09, 2013 | 7.761 | 7.761 | 7.667 | 7.711 | 17,553 | -0.00(-0.03%) |
May 08, 2013 | 7.681 | 7.765 | 7.681 | 7.713 | 5,547 | -0.01(-0.19%) |
May 07, 2013 | 7.717 | 7.763 | 7.665 | 7.728 | 13,853 | +0.06(+0.82%) |
May 06, 2013 | 7.663 | 7.665 | 7.654 | 7.665 | 16,753 | +0.05(+0.69%) |
May 03, 2013 | 7.549 | 7.654 | 7.534 | 7.612 | 27,677 | +0.13(+1.80%) |
May 02, 2013 | 7.526 | 7.650 | 7.423 | 7.478 | 59,345 | -0.01(-0.17%) |
May 01, 2013 | 7.770 | 7.770 | 7.455 | 7.490 | 65,974 | -0.32(-4.14%) |
Apr 30, 2013 | 7.833 | 7.833 | 7.706 | 7.814 | 19,100 | -0.04(-0.56%) |
Apr 29, 2013 | 7.875 | 7.917 | 7.786 | 7.858 | 9,862 | +0.00(+0.03%) |
Apr 26, 2013 | 7.957 | 7.961 | 7.852 | 7.856 | 17,915 | -0.10(-1.32%) |
Apr 25, 2013 | 7.894 | 7.980 | 7.894 | 7.961 | 10,357 | +0.02(+0.29%) |
Apr 24, 2013 | 7.849 | 8.005 | 7.744 | 7.938 | 36,373 | +0.14(+1.80%) |
Apr 23, 2013 | 7.633 | 7.797 | 7.633 | 7.797 | 18,362 | +0.21(+2.82%) |
Apr 22, 2013 | 7.646 | 7.648 | 7.564 | 7.583 | 27,467 | -0.12(-1.50%) |
Apr 19, 2013 | 7.612 | 7.715 | 7.560 | 7.698 | 16,034 | +0.07(+0.91%) |
Apr 18, 2013 | 7.633 | 7.654 | 7.629 | 7.629 | 28,087 | -0.00(-0.06%) |
Apr 17, 2013 | 7.684 | 7.770 | 7.530 | 7.633 | 39,463 | -0.09(-1.22%) |
Apr 16, 2013 | 7.526 | 7.730 | 7.526 | 7.728 | 27,448 | +0.15(+2.00%) |
Apr 15, 2013 | 7.980 | 8.034 | 7.576 | 7.576 | 57,440 | -0.46(-5.67%) |
Apr 12, 2013 | 7.936 | 8.032 | 7.927 | 8.032 | 57,512 | +0.05(+0.66%) |
Apr 11, 2013 | 8.137 | 8.137 | 7.952 | 7.980 | 28,634 | -0.21(-2.56%) |
Apr 10, 2013 | 8.316 | 8.330 | 8.162 | 8.190 | 35,034 | -0.12(-1.39%) |
Apr 09, 2013 | 8.402 | 8.404 | 8.301 | 8.305 | 21,872 | -0.04(-0.50%) |
Apr 08, 2013 | 8.452 | 8.458 | 8.347 | 8.347 | 23,072 | -0.10(-1.24%) |
Apr 05, 2013 | 8.410 | 8.452 | 8.347 | 8.452 | 94,032 | +0.00(+0.00%) |
Apr 04, 2013 | 8.242 | 8.452 | 8.177 | 8.452 | 42,801 | +0.26(+3.21%) |
Apr 03, 2013 | 8.197 | 8.251 | 8.137 | 8.190 | 35,430 | -0.04(-0.48%) |
Apr 02, 2013 | 8.171 | 8.301 | 8.101 | 8.230 | 88,937 | +0.11(+1.32%) |
Apr 01, 2013 | 8.251 | 8.251 | 8.041 | 8.122 | 60,793 | -0.12(-1.45%) |
Mar 28, 2013 | 8.261 | 8.366 | 8.209 | 8.242 | 44,144 | +0.02(+0.20%) |
Mar 27, 2013 | 8.232 | 8.242 | 8.221 | 8.225 | 12,952 | -0.07(-0.84%) |
Mar 26, 2013 | 8.286 | 8.295 | 8.230 | 8.295 | 4,628 | +0.02(+0.28%) |
Mar 25, 2013 | 8.377 | 8.397 | 8.272 | 8.272 | 43,463 | -0.10(-1.18%) |
Mar 22, 2013 | 8.106 | 8.370 | 8.106 | 8.370 | 97,975 | +0.31(+3.88%) |
Mar 21, 2013 | 7.952 | 8.106 | 7.952 | 8.057 | 21,562 | +0.09(+1.16%) |
Mar 20, 2013 | 7.946 | 8.001 | 7.879 | 7.965 | 71,427 | +0.07(+0.82%) |
Mar 19, 2013 | 7.980 | 7.980 | 7.812 | 7.900 | 97,637 | -0.04(-0.50%) |
Mar 18, 2013 | 7.896 | 7.980 | 7.896 | 7.940 | 78,241 | -0.02(-0.21%) |
Mar 15, 2013 | 7.933 | 7.982 | 7.877 | 7.957 | 107,652 | +0.01(+0.19%) |
Mar 14, 2013 | 7.869 | 7.942 | 7.849 | 7.942 | 21,348 | +0.11(+1.42%) |
Mar 13, 2013 | 7.753 | 7.879 | 7.753 | 7.831 | 26,072 | +0.12(+1.55%) |
Mar 12, 2013 | 7.658 | 7.738 | 7.608 | 7.711 | 40,039 | +0.06(+0.74%) |
Mar 11, 2013 | 7.560 | 7.772 | 7.560 | 7.654 | 29,582 | +0.08(+1.00%) |
Mar 08, 2013 | 7.612 | 7.612 | 7.537 | 7.579 | 19,196 | +0.02(+0.25%) |
Mar 07, 2013 | 7.518 | 7.560 | 7.455 | 7.560 | 16,048 | +0.08(+1.12%) |
Mar 06, 2013 | 7.329 | 7.476 | 7.278 | 7.476 | 24,215 | +0.18(+2.45%) |
Mar 05, 2013 | 7.345 | 7.562 | 7.234 | 7.297 | 214,914 | -0.04(-0.54%) |
Mar 04, 2013 | 7.213 | 7.348 | 7.213 | 7.337 | 34,130 | +0.05(+0.69%) |
Mar 01, 2013 | 7.310 | 7.310 | 7.186 | 7.287 | 27,306 | +0.14(+1.91%) |
Feb 28, 2013 | 7.306 | 7.379 | 7.150 | 7.150 | 55,269 | -0.12(-1.65%) |
Feb 27, 2013 | 7.184 | 7.270 | 7.184 | 7.270 | 9,881 | +0.04(+0.49%) |
Feb 26, 2013 | 7.308 | 7.308 | 7.234 | 7.234 | 12,562 | -0.04(-0.52%) |
Feb 25, 2013 | 7.450 | 7.450 | 7.272 | 7.272 | 13,543 | -0.16(-2.12%) |
Feb 22, 2013 | 7.453 | 7.505 | 7.348 | 7.429 | 44,087 | +0.02(+0.26%) |
Feb 21, 2013 | 7.360 | 7.413 | 7.360 | 7.411 | 11,176 | -0.00(-0.03%) |
Feb 20, 2013 | 7.587 | 7.587 | 7.413 | 7.413 | 43,954 | -0.22(-2.84%) |
Feb 19, 2013 | 7.562 | 7.629 | 7.562 | 7.629 | 19,043 | +0.03(+0.36%) |
Feb 15, 2013 | 7.665 | 7.677 | 7.583 | 7.602 | 43,182 | +0.04(+0.56%) |
Feb 14, 2013 | 7.537 | 7.585 | 7.434 | 7.560 | 13,848 | +0.07(+0.98%) |
Feb 13, 2013 | 7.465 | 7.486 | 7.465 | 7.486 | 4,914 | +0.01(+0.14%) |
Feb 12, 2013 | 7.427 | 7.476 | 7.427 | 7.476 | 3,209 | +0.03(+0.42%) |
Feb 11, 2013 | 7.474 | 7.474 | 7.424 | 7.444 | 2,781 | -0.05(-0.67%) |
Feb 08, 2013 | 7.495 | 7.495 | 7.495 | 7.495 | 5,505 | +0.01(+0.14%) |
Feb 07, 2013 | 7.509 | 7.509 | 7.415 | 7.484 | 19,329 | -0.08(-1.03%) |
Feb 06, 2013 | 7.660 | 7.660 | 7.560 | 7.562 | 4,200 | -0.08(-1.04%) |
Feb 04, 2013 | 7.854 | 7.864 | 7.606 | 7.642 | 30,072 | -0.16(-2.07%) |
Feb 01, 2013 | 7.606 | 7.803 | 7.606 | 7.803 | 18,838 | +0.25(+3.25%) |
Jan 31, 2013 | 7.656 | 7.656 | 7.509 | 7.558 | 34,492 | -0.10(-1.37%) |
Jan 30, 2013 | 7.770 | 7.793 | 7.642 | 7.663 | 62,917 | -0.10(-1.27%) |
Jan 29, 2013 | 7.583 | 7.792 | 7.526 | 7.761 | 26,101 | +0.19(+2.50%) |
Jan 28, 2013 | 7.524 | 7.677 | 7.524 | 7.572 | 71,584 | +0.01(+0.17%) |
Jan 25, 2013 | 7.421 | 7.560 | 7.421 | 7.560 | 14,995 | +0.15(+1.98%) |
Jan 24, 2013 | 7.339 | 7.413 | 7.308 | 7.413 | 13,705 | +0.07(+1.00%) |
Jan 23, 2013 | 7.320 | 7.394 | 7.255 | 7.339 | 193,766 | -0.01(-0.14%) |
Jan 22, 2013 | 7.213 | 7.402 | 7.171 | 7.350 | 41,611 | +0.12(+1.63%) |
Jan 18, 2013 | 7.259 | 7.287 | 7.150 | 7.232 | 18,615 | -0.06(-0.78%) |
Jan 17, 2013 | 7.077 | 7.345 | 7.077 | 7.289 | 34,001 | +0.29(+4.11%) |
Jan 16, 2013 | 7.014 | 7.110 | 7.001 | 7.001 | 8,738 | -0.04(-0.60%) |
Jan 15, 2013 | 6.972 | 7.043 | 6.938 | 7.043 | 8,776 | -0.04(-0.59%) |
Jan 14, 2013 | 7.266 | 7.299 | 7.041 | 7.085 | 20,462 | -0.22(-2.99%) |
Jan 11, 2013 | 7.364 | 7.369 | 7.247 | 7.303 | 8,528 | -0.04(-0.49%) |
Jan 10, 2013 | 7.268 | 7.421 | 7.201 | 7.339 | 76,760 | +0.07(+0.89%) |
Jan 09, 2013 | 7.012 | 7.285 | 6.972 | 7.274 | 35,354 | +0.26(+3.71%) |
Jan 08, 2013 | 6.828 | 7.016 | 6.816 | 7.014 | 126,867 | +0.19(+2.77%) |
Jan 07, 2013 | 6.825 | 6.865 | 6.825 | 6.825 | 7,738 | +0.00(+0.00%) |
Jan 04, 2013 | 6.770 | 6.825 | 6.749 | 6.825 | 39,339 | +0.10(+1.50%) |
Jan 03, 2013 | 6.730 | 6.814 | 6.724 | 6.724 | 19,881 | -0.08(-1.11%) |
Jan 02, 2013 | 6.638 | 6.825 | 6.512 | 6.799 | 82,380 | +0.29(+4.42%) |
Dec 31, 2012 | 6.426 | 6.520 | 6.352 | 6.512 | 56,483 | +0.10(+1.57%) |
Dec 28, 2012 | 6.396 | 6.489 | 6.396 | 6.411 | 9,462 | +0.00(+0.00%) |
Dec 27, 2012 | 6.470 | 6.470 | 6.369 | 6.411 | 8,824 | -0.06(-0.97%) |
Dec 26, 2012 | 6.573 | 6.573 | 6.474 | 6.474 | 18,572 | -0.07(-1.00%) |
Dec 24, 2012 | 6.608 | 6.617 | 6.539 | 6.539 | 8,576 | -0.15(-2.20%) |
Dec 21, 2012 | 6.690 | 6.753 | 6.661 | 6.686 | 81,660 | -0.03(-0.44%) |
Dec 20, 2012 | 6.709 | 6.762 | 6.560 | 6.715 | 27,744 | -0.03(-0.44%) |
Dec 19, 2012 | 6.762 | 6.772 | 6.688 | 6.745 | 28,025 | -0.03(-0.40%) |
Dec 18, 2012 | 6.669 | 6.772 | 6.657 | 6.772 | 18,958 | +0.17(+2.58%) |
Dec 17, 2012 | 6.382 | 6.602 | 6.382 | 6.602 | 14,238 | +0.26(+4.04%) |
Dec 14, 2012 | 6.214 | 6.346 | 6.214 | 6.346 | 64,093 | +0.13(+2.13%) |
Dec 13, 2012 | 6.184 | 6.216 | 6.138 | 6.214 | 6,666 | -0.03(-0.54%) |
Dec 12, 2012 | 6.369 | 6.369 | 6.235 | 6.247 | 15,162 | -0.14(-2.20%) |
Dec 11, 2012 | 6.165 | 6.388 | 6.165 | 6.388 | 31,049 | +0.24(+3.96%) |
Dec 10, 2012 | 6.243 | 6.243 | 6.096 | 6.144 | 13,148 | -0.12(-1.98%) |
Dec 07, 2012 | 6.328 | 6.328 | 6.086 | 6.268 | 22,134 | -0.03(-0.50%) |
Dec 06, 2012 | 6.281 | 6.300 | 6.277 | 6.300 | 13,514 | +0.00(+0.00%) |
Dec 05, 2012 | 6.394 | 6.394 | 6.247 | 6.300 | 22,858 | -0.05(-0.83%) |
Dec 04, 2012 | 6.471 | 6.516 | 6.352 | 6.352 | 29,072 | -0.29(-4.33%) |
Nov 30, 2012 | 6.787 | 6.787 | 6.640 | 6.640 | 26,567 | -0.15(-2.20%) |
Nov 29, 2012 | 6.720 | 6.789 | 6.709 | 6.789 | 13,414 | +0.13(+1.92%) |
Nov 28, 2012 | 6.577 | 6.720 | 6.528 | 6.661 | 21,415 | +0.09(+1.34%) |
Nov 27, 2012 | 6.476 | 6.623 | 6.476 | 6.573 | 23,734 | +0.03(+0.51%) |
Nov 26, 2012 | 6.432 | 6.539 | 6.411 | 6.539 | 31,106 | +0.07(+1.01%) |
Nov 23, 2012 | 6.428 | 6.474 | 6.354 | 6.474 | 8,019 | +0.04(+0.65%) |
Nov 21, 2012 | 6.377 | 6.447 | 6.377 | 6.432 | 9,505 | +0.03(+0.39%) |
Nov 20, 2012 | 6.442 | 6.449 | 6.394 | 6.407 | 8,628 | -0.01(-0.20%) |
Nov 19, 2012 | 6.373 | 6.447 | 6.333 | 6.419 | 15,724 | +0.10(+1.66%) |
Nov 16, 2012 | 6.417 | 6.476 | 6.272 | 6.314 | 62,945 | -0.16(-2.53%) |
Nov 15, 2012 | 6.644 | 6.644 | 6.426 | 6.478 | 16,562 | -0.16(-2.37%) |
Nov 14, 2012 | 6.812 | 6.812 | 6.636 | 6.636 | 11,986 | -0.14(-2.14%) |
Nov 13, 2012 | 6.707 | 6.781 | 6.645 | 6.781 | 52,107 | +0.06(+0.91%) |
Nov 12, 2012 | 6.734 | 6.804 | 6.703 | 6.720 | 58,621 | -0.05(-0.74%) |
Nov 09, 2012 | 6.665 | 6.781 | 6.665 | 6.770 | 13,014 | +0.06(+0.88%) |
Nov 08, 2012 | 6.703 | 6.732 | 6.684 | 6.711 | 90,789 | +0.01(+0.13%) |
Nov 07, 2012 | 6.720 | 6.772 | 6.667 | 6.703 | 103,752 | -0.10(-1.48%) |
Nov 06, 2012 | 6.772 | 6.804 | 6.722 | 6.804 | 40,911 | +0.03(+0.47%) |
Nov 05, 2012 | 6.823 | 6.823 | 6.709 | 6.772 | 39,639 | +0.00(+0.00%) |
Nov 02, 2012 | 7.033 | 7.033 | 6.772 | 6.772 | 30,415 | -0.24(-3.44%) |
Nov 01, 2012 | 6.907 | 7.014 | 6.756 | 7.014 | 34,387 | +0.12(+1.77%) |
Oct 31, 2012 | 6.728 | 6.909 | 6.728 | 6.892 | 12,814 | +0.12(+1.74%) |
Oct 26, 2012 | 6.835 | 6.774 | 6.774 | 6.774 | 8,571 | -0.05(-0.77%) |
Oct 25, 2012 | 6.810 | 6.831 | 6.772 | 6.827 | 8,624 | +0.09(+1.40%) |
Oct 24, 2012 | 6.747 | 6.772 | 6.720 | 6.732 | 6,900 | -0.01(-0.09%) |
Oct 23, 2012 | 6.732 | 6.799 | 6.623 | 6.739 | 38,820 | +0.01(+0.22%) |
Oct 19, 2012 | 6.774 | 6.907 | 6.673 | 6.724 | 22,567 | -0.12(-1.69%) |
Oct 18, 2012 | 6.862 | 6.862 | 6.839 | 6.839 | 6,657 | -0.05(-0.70%) |
Oct 17, 2012 | 6.812 | 6.888 | 6.812 | 6.888 | 4,828 | +0.12(+1.80%) |
Oct 16, 2012 | 6.854 | 6.854 | 6.710 | 6.766 | 73,512 | -0.03(-0.37%) |
Oct 15, 2012 | 6.886 | 6.955 | 6.741 | 6.791 | 62,593 | -0.10(-1.46%) |
Oct 12, 2012 | 6.915 | 6.928 | 6.844 | 6.892 | 5,143 | -0.04(-0.55%) |
Oct 11, 2012 | 6.846 | 6.991 | 6.772 | 6.930 | 79,132 | +0.14(+2.01%) |
Oct 10, 2012 | 6.772 | 6.860 | 6.663 | 6.793 | 27,277 | +0.02(+0.34%) |
Oct 09, 2012 | 6.875 | 6.888 | 6.770 | 6.770 | 60,383 | -0.08(-1.20%) |
Oct 08, 2012 | 6.783 | 6.892 | 6.772 | 6.852 | 27,010 | +0.03(+0.40%) |
Oct 05, 2012 | 6.820 | 6.846 | 6.772 | 6.825 | 16,115 | -0.01(-0.15%) |
Oct 04, 2012 | 6.850 | 6.867 | 6.724 | 6.835 | 132,410 | -0.02(-0.34%) |
Oct 03, 2012 | 6.877 | 6.898 | 6.806 | 6.858 | 14,829 | -0.03(-0.40%) |
Oct 02, 2012 | 6.886 | 6.886 | 6.812 | 6.886 | 43,087 | +0.01(+0.12%) |
Oct 01, 2012 | 6.930 | 6.930 | 6.823 | 6.877 | 36,830 | -0.03(-0.43%) |
Sep 28, 2012 | 6.827 | 6.907 | 6.720 | 6.907 | 78,603 | +0.04(+0.61%) |
Sep 27, 2012 | 6.724 | 6.873 | 6.720 | 6.865 | 65,836 | +0.13(+1.87%) |
Sep 26, 2012 | 6.888 | 6.888 | 6.720 | 6.739 | 89,694 | -0.11(-1.59%) |
Sep 25, 2012 | 6.757 | 6.915 | 6.699 | 6.848 | 82,370 | +0.17(+2.55%) |
Sep 24, 2012 | 6.592 | 6.720 | 6.592 | 6.678 | 33,749 | +0.08(+1.27%) |
Sep 21, 2012 | 6.457 | 6.596 | 6.374 | 6.594 | 114,724 | +0.22(+3.39%) |
Sep 20, 2012 | 6.352 | 6.456 | 6.310 | 6.377 | 10,543 | -0.04(-0.59%) |
Sep 19, 2012 | 6.310 | 6.415 | 6.310 | 6.415 | 18,105 | +0.11(+1.80%) |
Sep 18, 2012 | 6.319 | 6.359 | 6.174 | 6.302 | 27,601 | -0.09(-1.41%) |
Sep 17, 2012 | 6.589 | 6.589 | 6.392 | 6.392 | 26,286 | -0.22(-3.33%) |
Sep 14, 2012 | 6.547 | 6.615 | 6.476 | 6.613 | 62,188 | +0.04(+0.61%) |
Sep 13, 2012 | 6.247 | 6.573 | 6.197 | 6.573 | 417,019 | +0.33(+5.35%) |
Sep 12, 2012 | 6.163 | 6.239 | 6.163 | 6.239 | 31,725 | +0.10(+1.61%) |
Sep 11, 2012 | 6.050 | 6.153 | 6.041 | 6.140 | 54,812 | +0.12(+2.06%) |
Sep 10, 2012 | 6.048 | 6.119 | 6.016 | 6.016 | 44,521 | -0.07(-1.10%) |
Sep 07, 2012 | 6.083 | 6.094 | 5.993 | 6.083 | 23,572 | +0.03(+0.42%) |
Sep 06, 2012 | 6.048 | 6.090 | 6.027 | 6.058 | 52,569 | +0.05(+0.84%) |
Sep 05, 2012 | 6.121 | 6.121 | 5.989 | 6.008 | 31,444 | -0.05(-0.83%) |
Sep 04, 2012 | 6.048 | 6.058 | 6.044 | 6.058 | 58,617 | +0.01(+0.17%) |
Aug 31, 2012 | 6.041 | 6.058 | 6.041 | 6.048 | 10,295 | +0.02(+0.35%) |
Aug 30, 2012 | 6.048 | 6.048 | 6.027 | 6.027 | 3,019 | -0.09(-1.54%) |
Aug 29, 2012 | 6.111 | 6.165 | 6.051 | 6.121 | 69,993 | -0.11(-1.82%) |
Aug 27, 2012 | 6.174 | 6.350 | 6.172 | 6.235 | 165,307 | +0.05(+0.81%) |
Aug 24, 2012 | 6.142 | 6.195 | 6.142 | 6.184 | 19,624 | +0.05(+0.75%) |
Aug 23, 2012 | 6.247 | 6.255 | 6.138 | 6.138 | 53,073 | -0.10(-1.58%) |
Aug 22, 2012 | 6.195 | 6.264 | 6.195 | 6.237 | 22,648 | +0.03(+0.44%) |
Aug 21, 2012 | 6.157 | 6.247 | 6.083 | 6.209 | 13,819 | +0.04(+0.68%) |
Aug 20, 2012 | 6.094 | 6.191 | 6.086 | 6.167 | 8,600 | +0.12(+1.98%) |
Aug 17, 2012 | 6.067 | 6.211 | 5.907 | 6.048 | 71,179 | -0.04(-0.69%) |
Aug 16, 2012 | 6.069 | 6.090 | 5.945 | 6.090 | 14,848 | +0.01(+0.14%) |
Aug 15, 2012 | 6.096 | 6.096 | 5.863 | 6.081 | 22,124 | +0.10(+1.69%) |
Aug 14, 2012 | 5.911 | 5.991 | 5.911 | 5.981 | 28,753 | +0.08(+1.28%) |
Aug 13, 2012 | 5.825 | 5.910 | 5.817 | 5.905 | 101,361 | +0.06(+1.01%) |
Aug 10, 2012 | 5.913 | 5.913 | 5.775 | 5.846 | 12,786 | -0.17(-2.86%) |
Aug 09, 2012 | 5.810 | 6.018 | 5.810 | 6.018 | 6,695 | +0.18(+3.09%) |
Aug 08, 2012 | 5.932 | 5.932 | 5.815 | 5.838 | 10,738 | -0.09(-1.59%) |
Aug 07, 2012 | 5.932 | 5.932 | 5.888 | 5.932 | 18,853 | -0.01(-0.11%) |
Aug 06, 2012 | 5.964 | 5.981 | 5.863 | 5.939 | 12,686 | -0.04(-0.60%) |
Aug 03, 2012 | 5.680 | 5.974 | 5.680 | 5.974 | 15,676 | +0.33(+5.76%) |
Aug 02, 2012 | 5.411 | 5.691 | 5.411 | 5.649 | 44,240 | +0.29(+5.49%) |
Aug 01, 2012 | 5.897 | 5.951 | 5.355 | 5.355 | 35,639 | -0.55(-9.38%) |
Jul 31, 2012 | 6.037 | 6.065 | 5.884 | 5.909 | 16,057 | -0.13(-2.22%) |
Jul 30, 2012 | 6.104 | 6.138 | 6.006 | 6.044 | 24,148 | -0.12(-1.88%) |
Jul 27, 2012 | 5.974 | 6.159 | 5.941 | 6.159 | 24,334 | +0.19(+3.24%) |
Jul 26, 2012 | 5.792 | 6.077 | 5.733 | 5.966 | 98,628 | +0.21(+3.61%) |
Jul 25, 2012 | 5.804 | 5.871 | 5.752 | 5.758 | 12,333 | +0.00(+0.07%) |
Jul 24, 2012 | 5.892 | 5.892 | 5.754 | 5.754 | 8,690 | -0.09(-1.47%) |
Jul 23, 2012 | 5.903 | 5.953 | 5.840 | 5.840 | 14,500 | -0.11(-1.87%) |
Jul 20, 2012 | 6.029 | 6.077 | 5.951 | 5.951 | 15,700 | -0.12(-1.94%) |
Jul 19, 2012 | 6.184 | 6.184 | 6.048 | 6.069 | 15,138 | -0.12(-1.87%) |
Jul 18, 2012 | 6.170 | 6.220 | 5.878 | 6.184 | 22,372 | +0.01(+0.17%) |
Jul 17, 2012 | 5.930 | 6.226 | 5.924 | 6.174 | 30,601 | +0.00(+0.03%) |
Jul 16, 2012 | 6.199 | 6.291 | 6.090 | 6.172 | 69,036 | -0.07(-1.11%) |
Jul 13, 2012 | 6.167 | 6.300 | 6.094 | 6.241 | 34,058 | +0.09(+1.43%) |
Jul 12, 2012 | 6.104 | 6.176 | 6.076 | 6.153 | 20,586 | +0.05(+0.83%) |
Jul 11, 2012 | 5.981 | 6.163 | 5.978 | 6.102 | 30,091 | +0.10(+1.61%) |
Jul 10, 2012 | 5.968 | 6.012 | 5.928 | 6.006 | 14,362 | +0.04(+0.67%) |
Jul 09, 2012 | 6.050 | 6.142 | 5.966 | 5.966 | 9,981 | -0.09(-1.42%) |
Jul 06, 2012 | 6.165 | 6.270 | 6.052 | 6.052 | 43,925 | -0.15(-2.37%) |
Jul 05, 2012 | 6.199 | 6.287 | 6.184 | 6.199 | 48,002 | -0.03(-0.44%) |
Jul 03, 2012 | 6.174 | 6.226 | 6.174 | 6.226 | 6,909 | +0.02(+0.37%) |
Jul 02, 2012 | 6.010 | 6.203 | 6.010 | 6.203 | 25,353 | +0.16(+2.64%) |
Jun 29, 2012 | 5.729 | 6.044 | 5.729 | 6.044 | 32,739 | +0.34(+5.96%) |
Jun 28, 2012 | 5.737 | 5.737 | 5.684 | 5.703 | 24,191 | -0.05(-0.91%) |
Jun 27, 2012 | 5.682 | 5.756 | 5.657 | 5.756 | 9,571 | +0.11(+1.90%) |
Jun 26, 2012 | 5.634 | 5.657 | 5.565 | 5.649 | 173,617 | +0.04(+0.64%) |
Jun 25, 2012 | 5.638 | 5.649 | 5.533 | 5.613 | 147,006 | -0.05(-0.96%) |
Jun 22, 2012 | 5.773 | 5.810 | 5.668 | 5.668 | 181,784 | -0.09(-1.50%) |
Jun 21, 2012 | 5.920 | 5.945 | 5.710 | 5.754 | 69,569 | -0.18(-3.01%) |
Jun 20, 2012 | 6.031 | 6.031 | 5.909 | 5.932 | 22,867 | -0.15(-2.49%) |
Jun 19, 2012 | 5.945 | 6.088 | 5.863 | 6.083 | 46,425 | +0.13(+2.19%) |
Jun 18, 2012 | 5.974 | 5.982 | 5.926 | 5.953 | 23,867 | -0.08(-1.36%) |
Jun 15, 2012 | 5.913 | 6.035 | 5.819 | 6.035 | 73,160 | +0.10(+1.63%) |
Jun 14, 2012 | 5.840 | 5.939 | 5.840 | 5.939 | 22,501 | +0.09(+1.54%) |
Jun 13, 2012 | 5.892 | 5.901 | 5.840 | 5.848 | 33,763 | -0.03(-0.50%) |
Jun 12, 2012 | 5.905 | 5.905 | 5.768 | 5.878 | 32,163 | +0.02(+0.32%) |
Jun 11, 2012 | 5.909 | 5.953 | 5.859 | 5.859 | 26,244 | -0.04(-0.61%) |
Jun 08, 2012 | 5.873 | 5.894 | 5.873 | 5.894 | 7,890 | +0.02(+0.36%) |
Jun 07, 2012 | 6.054 | 6.054 | 5.852 | 5.873 | 43,502 | -0.14(-2.37%) |
Jun 06, 2012 | 5.934 | 6.035 | 5.901 | 6.016 | 25,782 | +0.08(+1.42%) |
Jun 05, 2012 | 5.865 | 5.953 | 5.855 | 5.932 | 24,029 | +0.06(+1.07%) |
Jun 04, 2012 | 5.735 | 5.911 | 5.735 | 5.869 | 36,520 | +0.15(+2.61%) |