Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.114 | 5.246 | 5.099 | 5.238 | 1,778,520 | +0.09(+1.66%) |
Apr 29, 2013 | 5.037 | 5.161 | 4.975 | 5.153 | 834,586 | +0.10(+2.00%) |
Apr 26, 2013 | 4.633 | 5.153 | 5.044 | 5.052 | 2,926,943 | -0.27(-5.10%) |
Apr 25, 2013 | 5.262 | 5.386 | 5.223 | 5.324 | 1,278,000 | +0.07(+1.33%) |
Apr 24, 2013 | 5.285 | 5.316 | 5.215 | 5.254 | 1,241,545 | -0.03(-0.59%) |
Apr 23, 2013 | 5.277 | 5.332 | 5.215 | 5.285 | 1,161,441 | +0.05(+1.04%) |
Apr 22, 2013 | 5.262 | 5.300 | 5.029 | 5.231 | 1,661,265 | -0.08(-1.46%) |
Apr 19, 2013 | 5.052 | 5.355 | 5.052 | 5.308 | 1,226,527 | +0.26(+5.23%) |
Apr 18, 2013 | 5.052 | 5.169 | 4.990 | 5.044 | 2,040,385 | +0.13(+2.69%) |
Apr 17, 2013 | 4.804 | 4.959 | 4.781 | 4.912 | 2,359,258 | +0.05(+1.12%) |
Apr 16, 2013 | 4.850 | 4.885 | 4.819 | 4.858 | 1,040,751 | +0.04(+0.81%) |
Apr 15, 2013 | 5.006 | 5.013 | 4.773 | 4.819 | 2,137,432 | -0.22(-4.31%) |
Apr 12, 2013 | 5.122 | 5.153 | 5.021 | 5.037 | 1,403,949 | -0.10(-1.96%) |
Apr 11, 2013 | 5.106 | 5.169 | 4.998 | 5.138 | 1,038,883 | +0.04(+0.76%) |
Apr 10, 2013 | 5.044 | 5.106 | 4.990 | 5.099 | 998,145 | +0.09(+1.70%) |
Apr 09, 2013 | 4.912 | 5.075 | 4.843 | 5.013 | 1,391,800 | +0.11(+2.22%) |
Apr 08, 2013 | 4.850 | 4.912 | 4.812 | 4.905 | 1,080,173 | +0.05(+1.12%) |
Apr 05, 2013 | 4.680 | 4.858 | 4.656 | 4.850 | 1,660,542 | +0.09(+1.79%) |
Apr 04, 2013 | 4.788 | 4.827 | 4.718 | 4.765 | 1,788,909 | -0.03(-0.65%) |
Apr 03, 2013 | 5.006 | 5.013 | 4.746 | 4.796 | 2,455,287 | -0.20(-4.04%) |
Apr 02, 2013 | 5.052 | 5.083 | 4.967 | 4.998 | 2,266,874 | -0.03(-0.62%) |
Apr 01, 2013 | 5.161 | 5.200 | 5.006 | 5.029 | 2,616,896 | -0.16(-2.99%) |
Mar 28, 2013 | 5.394 | 5.394 | 5.122 | 5.184 | 1,558,326 | -0.19(-3.47%) |
Mar 27, 2013 | 5.184 | 5.417 | 5.083 | 5.370 | 2,143,811 | +0.14(+2.67%) |
Mar 26, 2013 | 5.347 | 5.355 | 5.184 | 5.231 | 1,895,834 | -0.09(-1.75%) |
Mar 25, 2013 | 5.386 | 5.417 | 5.192 | 5.324 | 1,965,115 | -0.05(-1.01%) |
Mar 22, 2013 | 5.432 | 5.432 | 5.246 | 5.378 | 2,188,008 | -0.03(-0.57%) |
Mar 21, 2013 | 5.510 | 5.564 | 5.324 | 5.409 | 2,271,565 | -0.16(-2.79%) |
Mar 20, 2013 | 5.805 | 5.805 | 5.549 | 5.564 | 1,636,968 | -0.22(-3.76%) |
Mar 19, 2013 | 5.952 | 5.952 | 5.774 | 5.782 | 1,209,772 | -0.15(-2.49%) |
Mar 18, 2013 | 5.952 | 5.993 | 5.883 | 5.929 | 1,031,272 | -0.12(-2.05%) |
Mar 15, 2013 | 6.069 | 6.092 | 5.945 | 6.053 | 1,392,007 | -0.02(-0.26%) |
Mar 14, 2013 | 6.045 | 6.131 | 5.976 | 6.069 | 732,185 | +0.05(+0.77%) |
Mar 13, 2013 | 5.945 | 6.053 | 5.906 | 6.022 | 903,362 | +0.09(+1.44%) |
Mar 12, 2013 | 6.139 | 6.255 | 5.929 | 5.937 | 920,687 | -0.20(-3.29%) |
Mar 11, 2013 | 6.007 | 6.139 | 5.952 | 6.139 | 852,425 | +0.10(+1.67%) |
Mar 08, 2013 | 5.952 | 6.061 | 5.921 | 6.038 | 741,777 | +0.16(+2.77%) |
Mar 07, 2013 | 5.782 | 5.890 | 5.720 | 5.875 | 972,682 | +0.10(+1.75%) |
Mar 06, 2013 | 5.844 | 5.863 | 5.712 | 5.774 | 987,687 | -0.06(-1.06%) |
Mar 05, 2013 | 5.828 | 5.898 | 5.789 | 5.836 | 1,015,607 | +0.08(+1.35%) |
Mar 04, 2013 | 5.689 | 5.782 | 5.650 | 5.758 | 1,088,858 | +0.05(+0.95%) |
Mar 01, 2013 | 5.751 | 5.789 | 5.657 | 5.704 | 2,266,279 | -0.12(-2.00%) |
Feb 28, 2013 | 5.883 | 5.914 | 5.820 | 5.820 | 695,374 | -0.12(-1.96%) |
Feb 27, 2013 | 5.844 | 5.960 | 5.789 | 5.937 | 563,531 | +0.07(+1.19%) |
Feb 26, 2013 | 5.820 | 5.890 | 5.650 | 5.867 | 1,127,340 | -0.10(-1.69%) |
Feb 22, 2013 | 5.914 | 6.030 | 5.883 | 5.968 | 1,010,475 | +0.09(+1.59%) |
Feb 21, 2013 | 6.038 | 6.045 | 5.805 | 5.875 | 1,709,532 | -0.18(-2.95%) |
Feb 20, 2013 | 6.146 | 6.399 | 6.045 | 6.053 | 2,274,289 | -0.07(-1.14%) |
Feb 19, 2013 | 6.247 | 6.263 | 5.906 | 6.123 | 4,605,750 | -0.13(-2.11%) |
Feb 15, 2013 | 6.247 | 6.309 | 6.212 | 6.255 | 2,349,288 | +0.04(+0.62%) |
Feb 14, 2013 | 6.278 | 6.302 | 6.193 | 6.216 | 1,916,147 | -0.05(-0.87%) |
Feb 13, 2013 | 6.511 | 6.589 | 6.193 | 6.271 | 3,781,423 | -0.25(-3.81%) |
Feb 12, 2013 | 6.395 | 6.534 | 6.309 | 6.519 | 1,591,170 | +0.14(+2.19%) |
Feb 11, 2013 | 6.247 | 6.391 | 6.216 | 6.379 | 697,803 | +0.14(+2.24%) |
Feb 08, 2013 | 6.271 | 6.286 | 6.193 | 6.240 | 634,890 | -0.01(-0.12%) |
Feb 07, 2013 | 6.348 | 6.356 | 6.201 | 6.247 | 642,500 | -0.07(-1.11%) |
Feb 06, 2013 | 6.294 | 6.317 | 6.208 | 6.317 | 1,013,176 | +0.06(+0.99%) |
Feb 04, 2013 | 6.395 | 6.496 | 6.216 | 6.255 | 898,317 | -0.21(-3.24%) |
Feb 01, 2013 | 6.527 | 6.565 | 6.434 | 6.465 | 869,899 | +0.00(+0.00%) |
Jan 31, 2013 | 6.426 | 6.511 | 6.294 | 6.465 | 1,273,123 | +0.04(+0.60%) |
Jan 30, 2013 | 6.527 | 6.682 | 6.410 | 6.426 | 1,330,201 | -0.13(-2.01%) |
Jan 29, 2013 | 6.783 | 6.783 | 6.542 | 6.558 | 1,677,621 | -0.22(-3.21%) |
Jan 28, 2013 | 6.814 | 6.868 | 6.759 | 6.775 | 1,220,555 | -0.04(-0.57%) |
Jan 25, 2013 | 6.884 | 6.961 | 6.791 | 6.814 | 1,243,976 | -0.05(-0.68%) |
Jan 24, 2013 | 6.822 | 6.969 | 6.756 | 6.860 | 2,244,893 | +0.05(+0.80%) |
Jan 23, 2013 | 6.759 | 6.829 | 6.694 | 6.806 | 1,621,802 | +0.00(+0.00%) |
Jan 22, 2013 | 6.876 | 6.953 | 6.767 | 6.806 | 1,791,208 | -0.09(-1.35%) |
Jan 18, 2013 | 6.930 | 7.023 | 6.837 | 6.899 | 1,902,046 | -0.06(-0.89%) |
Jan 17, 2013 | 6.985 | 7.109 | 6.899 | 6.961 | 1,919,395 | +0.02(+0.22%) |
Jan 16, 2013 | 6.690 | 6.985 | 6.659 | 6.946 | 2,586,635 | +0.23(+3.47%) |
Jan 15, 2013 | 6.496 | 6.713 | 6.457 | 6.713 | 1,632,570 | +0.14(+2.13%) |
Jan 14, 2013 | 6.449 | 6.674 | 6.325 | 6.573 | 2,642,798 | +0.13(+2.05%) |
Jan 11, 2013 | 6.069 | 6.496 | 6.061 | 6.441 | 2,364,408 | +0.39(+6.41%) |
Jan 10, 2013 | 6.069 | 6.185 | 6.007 | 6.053 | 708,388 | +0.02(+0.26%) |
Jan 09, 2013 | 5.999 | 6.061 | 5.976 | 6.038 | 750,663 | +0.04(+0.65%) |
Jan 08, 2013 | 6.014 | 6.115 | 5.968 | 5.999 | 1,114,345 | -0.04(-0.64%) |
Jan 07, 2013 | 5.890 | 6.069 | 5.867 | 6.038 | 1,180,946 | +0.09(+1.43%) |
Jan 04, 2013 | 5.859 | 5.983 | 5.782 | 5.952 | 681,839 | +0.09(+1.59%) |
Jan 03, 2013 | 5.844 | 5.976 | 5.824 | 5.859 | 590,161 | +0.02(+0.27%) |
Jan 02, 2013 | 5.832 | 5.883 | 5.797 | 5.844 | 1,359,536 | +0.15(+2.59%) |
Dec 31, 2012 | 5.603 | 5.805 | 5.518 | 5.696 | 833,956 | +0.08(+1.38%) |
Dec 28, 2012 | 5.595 | 5.689 | 5.564 | 5.619 | 526,017 | -0.03(-0.55%) |
Dec 27, 2012 | 5.689 | 5.696 | 5.529 | 5.650 | 530,690 | -0.05(-0.82%) |
Dec 26, 2012 | 5.712 | 5.758 | 5.603 | 5.696 | 404,429 | -0.02(-0.41%) |
Dec 24, 2012 | 5.681 | 5.743 | 5.657 | 5.720 | 373,987 | +0.00(+0.00%) |
Dec 21, 2012 | 5.386 | 5.720 | 5.386 | 5.720 | 1,371,284 | +0.19(+3.37%) |
Dec 20, 2012 | 5.696 | 5.720 | 5.479 | 5.533 | 830,325 | -0.17(-2.99%) |
Dec 19, 2012 | 5.657 | 5.797 | 5.572 | 5.704 | 848,230 | +0.05(+0.96%) |
Dec 18, 2012 | 5.394 | 5.720 | 5.370 | 5.650 | 967,155 | +0.26(+4.90%) |
Dec 17, 2012 | 5.324 | 5.471 | 5.246 | 5.386 | 870,243 | +0.08(+1.46%) |
Dec 14, 2012 | 5.277 | 5.343 | 5.262 | 5.308 | 437,316 | +0.03(+0.59%) |
Dec 13, 2012 | 5.355 | 5.362 | 5.235 | 5.277 | 662,532 | -0.09(-1.59%) |
Dec 12, 2012 | 5.580 | 5.580 | 5.355 | 5.363 | 648,341 | -0.17(-3.09%) |
Dec 11, 2012 | 5.448 | 5.588 | 5.440 | 5.533 | 930,156 | +0.16(+2.89%) |
Dec 10, 2012 | 5.347 | 5.432 | 5.285 | 5.378 | 583,569 | +0.06(+1.17%) |
Dec 07, 2012 | 5.176 | 5.316 | 5.138 | 5.316 | 704,680 | +0.18(+3.47%) |
Dec 06, 2012 | 5.184 | 5.192 | 5.029 | 5.138 | 981,320 | -0.05(-0.90%) |
Dec 05, 2012 | 5.316 | 5.347 | 5.184 | 5.184 | 1,183,880 | -0.09(-1.76%) |
Dec 04, 2012 | 5.401 | 5.409 | 5.200 | 5.277 | 1,067,185 | +0.05(+0.89%) |
Nov 30, 2012 | 5.347 | 5.347 | 5.223 | 5.231 | 1,528,946 | -0.09(-1.75%) |
Nov 29, 2012 | 5.300 | 5.366 | 5.231 | 5.324 | 986,839 | +0.06(+1.18%) |
Nov 28, 2012 | 5.347 | 5.370 | 5.215 | 5.262 | 888,493 | -0.13(-2.45%) |
Nov 27, 2012 | 5.494 | 5.549 | 5.281 | 5.394 | 1,447,469 | -0.12(-2.25%) |
Nov 26, 2012 | 5.479 | 5.557 | 5.397 | 5.518 | 648,134 | +0.02(+0.42%) |
Nov 23, 2012 | 5.378 | 5.564 | 5.316 | 5.494 | 327,985 | +0.15(+2.76%) |
Nov 21, 2012 | 5.277 | 5.386 | 5.223 | 5.347 | 594,564 | +0.12(+2.23%) |
Nov 20, 2012 | 5.363 | 5.363 | 5.200 | 5.231 | 455,076 | -0.16(-3.02%) |
Nov 19, 2012 | 5.246 | 5.440 | 5.207 | 5.394 | 674,534 | +0.25(+4.83%) |
Nov 16, 2012 | 5.114 | 5.169 | 4.967 | 5.145 | 984,695 | +0.02(+0.45%) |
Nov 15, 2012 | 5.200 | 5.300 | 5.060 | 5.122 | 974,658 | -0.07(-1.35%) |
Nov 14, 2012 | 5.440 | 5.463 | 5.192 | 5.192 | 733,752 | -0.22(-4.02%) |
Nov 13, 2012 | 5.401 | 5.557 | 5.378 | 5.409 | 925,292 | -0.05(-0.99%) |
Nov 12, 2012 | 5.526 | 5.689 | 5.425 | 5.463 | 665,502 | -0.04(-0.71%) |
Nov 09, 2012 | 5.293 | 5.588 | 5.169 | 5.502 | 746,232 | +0.16(+3.05%) |
Nov 08, 2012 | 5.712 | 5.727 | 5.207 | 5.339 | 1,234,479 | -0.40(-7.03%) |
Nov 07, 2012 | 5.774 | 5.836 | 5.681 | 5.743 | 928,596 | -0.14(-2.37%) |
Nov 06, 2012 | 5.859 | 5.956 | 5.766 | 5.883 | 2,034,338 | +0.11(+1.88%) |
Nov 05, 2012 | 5.999 | 6.077 | 5.533 | 5.774 | 1,182,844 | -0.20(-3.38%) |
Nov 02, 2012 | 5.914 | 6.170 | 5.875 | 5.976 | 1,731,722 | +0.07(+1.18%) |
Nov 01, 2012 | 5.642 | 6.022 | 5.619 | 5.906 | 3,179,249 | +0.29(+5.11%) |
Oct 31, 2012 | 4.501 | 5.844 | 4.501 | 5.619 | 2,682,121 | +0.86(+18.11%) |
Oct 26, 2012 | 4.943 | 4.757 | 4.757 | 4.757 | 1,062,162 | -0.16(-3.31%) |
Oct 25, 2012 | 4.819 | 4.920 | 4.765 | 4.920 | 740,191 | +0.17(+3.59%) |
Oct 24, 2012 | 4.711 | 4.765 | 4.625 | 4.749 | 636,650 | +0.08(+1.66%) |
Oct 23, 2012 | 4.742 | 4.749 | 4.509 | 4.672 | 1,738,521 | -0.25(-5.05%) |
Oct 19, 2012 | 5.122 | 5.176 | 4.897 | 4.920 | 1,097,351 | -0.26(-5.09%) |
Oct 18, 2012 | 5.130 | 5.246 | 5.072 | 5.184 | 1,268,748 | +0.04(+0.75%) |
Oct 17, 2012 | 5.029 | 5.285 | 4.998 | 5.145 | 1,188,409 | +0.11(+2.16%) |
Oct 16, 2012 | 4.835 | 5.068 | 4.804 | 5.037 | 1,725,988 | +0.23(+4.85%) |
Oct 15, 2012 | 4.905 | 4.905 | 4.788 | 4.804 | 725,524 | -0.09(-1.90%) |
Oct 12, 2012 | 4.975 | 4.990 | 4.843 | 4.897 | 1,127,849 | -0.08(-1.56%) |
Oct 11, 2012 | 4.912 | 5.013 | 4.897 | 4.975 | 1,613,900 | +0.09(+1.75%) |
Oct 10, 2012 | 4.827 | 4.897 | 4.796 | 4.889 | 1,067,288 | +0.05(+1.12%) |
Oct 09, 2012 | 4.850 | 4.897 | 4.819 | 4.835 | 790,181 | -0.03(-0.64%) |
Oct 08, 2012 | 4.835 | 4.897 | 4.827 | 4.866 | 804,775 | +0.02(+0.32%) |
Oct 05, 2012 | 4.858 | 4.889 | 4.827 | 4.850 | 1,014,140 | +0.04(+0.81%) |
Oct 04, 2012 | 4.881 | 4.903 | 4.796 | 4.812 | 1,425,166 | -0.07(-1.43%) |
Oct 03, 2012 | 4.812 | 4.897 | 4.788 | 4.881 | 1,199,648 | +0.07(+1.45%) |
Oct 02, 2012 | 4.858 | 4.874 | 4.796 | 4.812 | 1,018,344 | -0.02(-0.48%) |
Oct 01, 2012 | 5.075 | 5.075 | 4.819 | 4.835 | 1,981,559 | -0.20(-4.01%) |
Sep 28, 2012 | 5.044 | 5.075 | 4.959 | 5.037 | 1,514,918 | -0.05(-1.07%) |
Sep 27, 2012 | 4.858 | 5.114 | 4.781 | 5.091 | 1,894,861 | +0.26(+5.30%) |
Sep 26, 2012 | 4.812 | 4.866 | 4.664 | 4.835 | 1,160,406 | +0.02(+0.48%) |
Sep 25, 2012 | 4.928 | 4.943 | 4.812 | 4.812 | 2,504,450 | -0.08(-1.59%) |
Sep 24, 2012 | 4.858 | 4.943 | 4.835 | 4.889 | 2,136,912 | +0.00(+0.00%) |
Sep 21, 2012 | 4.959 | 4.982 | 4.718 | 4.889 | 3,195,124 | -0.03(-0.63%) |
Sep 20, 2012 | 5.029 | 5.044 | 4.889 | 4.920 | 1,807,593 | -0.15(-2.91%) |
Sep 19, 2012 | 5.176 | 5.184 | 5.052 | 5.068 | 1,966,432 | -0.11(-2.10%) |
Sep 18, 2012 | 5.347 | 5.370 | 5.025 | 5.176 | 2,616,644 | -0.20(-3.75%) |
Sep 17, 2012 | 5.588 | 5.588 | 5.332 | 5.378 | 1,917,667 | -0.22(-3.88%) |
Sep 14, 2012 | 5.487 | 5.704 | 5.440 | 5.595 | 2,492,842 | +0.14(+2.56%) |
Sep 13, 2012 | 5.409 | 5.487 | 5.332 | 5.456 | 2,344,102 | +0.06(+1.15%) |
Sep 12, 2012 | 5.440 | 5.487 | 5.246 | 5.394 | 2,766,258 | -0.02(-0.29%) |
Sep 11, 2012 | 5.355 | 5.456 | 5.324 | 5.409 | 1,779,648 | +0.05(+1.01%) |
Sep 10, 2012 | 5.332 | 5.378 | 5.254 | 5.355 | 1,141,442 | -0.02(-0.29%) |
Sep 07, 2012 | 5.114 | 5.378 | 5.091 | 5.370 | 2,518,264 | +0.27(+5.33%) |
Sep 06, 2012 | 4.998 | 5.138 | 4.982 | 5.099 | 1,434,271 | +0.16(+3.14%) |
Sep 05, 2012 | 5.068 | 5.091 | 4.928 | 4.943 | 3,321,224 | -0.09(-1.70%) |
Sep 04, 2012 | 5.169 | 5.192 | 5.006 | 5.029 | 1,783,487 | -0.09(-1.67%) |
Aug 31, 2012 | 5.176 | 5.176 | 5.075 | 5.114 | 3,149,361 | +0.00(+0.00%) |
Aug 30, 2012 | 5.200 | 5.231 | 5.091 | 5.114 | 1,292,842 | -0.12(-2.23%) |
Aug 29, 2012 | 5.386 | 5.401 | 5.231 | 5.231 | 1,059,727 | -0.23(-4.13%) |
Aug 27, 2012 | 5.324 | 5.471 | 5.324 | 5.456 | 1,097,666 | +0.18(+3.38%) |
Aug 24, 2012 | 5.308 | 5.363 | 5.246 | 5.277 | 1,248,247 | -0.06(-1.16%) |
Aug 23, 2012 | 5.425 | 5.467 | 5.293 | 5.339 | 938,466 | -0.13(-2.41%) |
Aug 22, 2012 | 5.440 | 5.533 | 5.394 | 5.471 | 1,760,779 | -0.02(-0.28%) |
Aug 21, 2012 | 5.401 | 5.502 | 5.339 | 5.487 | 2,882,544 | +0.20(+3.82%) |
Aug 20, 2012 | 5.324 | 5.378 | 5.246 | 5.285 | 2,690,558 | -0.08(-1.45%) |
Aug 17, 2012 | 5.580 | 5.634 | 5.308 | 5.363 | 2,565,381 | -0.23(-4.16%) |
Aug 16, 2012 | 5.060 | 5.689 | 5.060 | 5.595 | 4,728,903 | +0.52(+10.24%) |
Aug 15, 2012 | 5.223 | 5.238 | 5.021 | 5.075 | 5,079,571 | -0.17(-3.25%) |
Aug 14, 2012 | 5.479 | 5.479 | 5.231 | 5.246 | 3,048,899 | -0.17(-3.15%) |
Aug 13, 2012 | 5.626 | 5.673 | 5.386 | 5.417 | 2,157,053 | -0.26(-4.51%) |
Aug 10, 2012 | 5.650 | 5.875 | 5.588 | 5.673 | 3,598,710 | -0.16(-2.79%) |
Aug 09, 2012 | 5.828 | 6.457 | 5.588 | 5.836 | 8,096,839 | -1.01(-14.74%) |
Aug 08, 2012 | 6.418 | 6.845 | 6.387 | 6.845 | 2,186,441 | +0.37(+5.76%) |
Aug 07, 2012 | 6.620 | 6.690 | 6.348 | 6.472 | 1,537,910 | -0.14(-2.11%) |
Aug 06, 2012 | 6.628 | 6.682 | 6.527 | 6.612 | 816,554 | -0.01(-0.12%) |
Aug 03, 2012 | 6.457 | 6.662 | 6.449 | 6.620 | 3,320,443 | +0.26(+4.15%) |
Aug 02, 2012 | 6.255 | 6.379 | 6.185 | 6.356 | 1,626,573 | +0.04(+0.61%) |
Aug 01, 2012 | 6.604 | 6.659 | 6.317 | 6.317 | 1,867,844 | -0.26(-3.90%) |
Jul 31, 2012 | 6.542 | 6.682 | 6.519 | 6.573 | 3,735,385 | +0.02(+0.24%) |
Jul 30, 2012 | 6.713 | 6.744 | 6.550 | 6.558 | 1,983,348 | -0.17(-2.54%) |
Jul 27, 2012 | 6.542 | 6.759 | 6.426 | 6.728 | 1,124,059 | +0.20(+3.09%) |
Jul 26, 2012 | 6.589 | 6.674 | 6.325 | 6.527 | 1,871,645 | +0.04(+0.60%) |
Jul 25, 2012 | 6.697 | 6.713 | 6.465 | 6.488 | 1,058,287 | -0.06(-0.95%) |
Jul 24, 2012 | 6.868 | 6.946 | 6.476 | 6.550 | 2,112,297 | -0.30(-4.42%) |
Jul 23, 2012 | 6.992 | 7.016 | 6.853 | 6.853 | 956,623 | -0.33(-4.64%) |
Jul 20, 2012 | 7.326 | 7.567 | 7.155 | 7.186 | 977,300 | -0.23(-3.14%) |
Jul 19, 2012 | 7.543 | 7.590 | 7.365 | 7.419 | 620,118 | -0.07(-0.93%) |
Jul 18, 2012 | 7.373 | 7.598 | 7.311 | 7.489 | 1,369,312 | +0.09(+1.26%) |
Jul 17, 2012 | 7.373 | 7.466 | 7.256 | 7.396 | 627,585 | +0.09(+1.17%) |
Jul 16, 2012 | 7.318 | 7.357 | 7.210 | 7.310 | 767,593 | -0.05(-0.63%) |
Jul 13, 2012 | 7.388 | 7.504 | 7.272 | 7.357 | 712,479 | -0.02(-0.21%) |
Jul 12, 2012 | 7.396 | 7.450 | 7.155 | 7.373 | 1,545,553 | -0.10(-1.35%) |
Jul 11, 2012 | 7.660 | 7.675 | 7.326 | 7.473 | 1,949,098 | -0.16(-2.03%) |
Jul 10, 2012 | 7.986 | 8.071 | 7.605 | 7.629 | 1,039,517 | -0.31(-3.91%) |
Jul 09, 2012 | 7.970 | 8.055 | 7.869 | 7.939 | 974,693 | -0.03(-0.39%) |
Jul 06, 2012 | 8.048 | 8.087 | 7.955 | 7.970 | 1,098,552 | -0.19(-2.38%) |
Jul 05, 2012 | 8.420 | 8.490 | 8.149 | 8.164 | 1,088,050 | -0.27(-3.22%) |
Jul 03, 2012 | 8.195 | 8.447 | 8.133 | 8.436 | 744,021 | +0.25(+3.03%) |
Jul 02, 2012 | 7.986 | 8.187 | 7.962 | 8.187 | 1,052,246 | +0.16(+2.03%) |
Jun 29, 2012 | 7.947 | 8.110 | 7.823 | 8.024 | 1,389,793 | +0.30(+3.92%) |
Jun 28, 2012 | 7.877 | 7.955 | 7.504 | 7.722 | 2,135,272 | -0.28(-3.49%) |
Jun 27, 2012 | 7.908 | 8.032 | 7.799 | 8.001 | 1,077,215 | +0.12(+1.58%) |
Jun 26, 2012 | 7.993 | 8.017 | 7.753 | 7.877 | 1,484,778 | -0.08(-0.98%) |
Jun 25, 2012 | 8.071 | 8.172 | 7.869 | 7.955 | 1,563,785 | -0.22(-2.66%) |
Jun 22, 2012 | 8.063 | 8.222 | 8.040 | 8.172 | 3,293,200 | +0.19(+2.33%) |
Jun 21, 2012 | 8.149 | 8.195 | 7.924 | 7.986 | 1,633,116 | -0.18(-2.19%) |
Jun 20, 2012 | 8.141 | 8.226 | 8.110 | 8.164 | 1,119,330 | -0.02(-0.19%) |
Jun 19, 2012 | 8.001 | 8.343 | 7.979 | 8.180 | 1,513,825 | +0.24(+3.03%) |
Jun 18, 2012 | 7.900 | 8.040 | 7.877 | 7.939 | 1,345,179 | -0.01(-0.10%) |
Jun 15, 2012 | 7.559 | 8.149 | 7.504 | 7.947 | 4,213,174 | +0.40(+5.24%) |
Jun 14, 2012 | 7.427 | 7.567 | 7.342 | 7.551 | 1,357,065 | +0.11(+1.46%) |
Jun 13, 2012 | 7.404 | 7.458 | 7.310 | 7.442 | 1,699,731 | +0.00(+0.00%) |
Jun 12, 2012 | 7.365 | 7.551 | 7.318 | 7.442 | 1,525,546 | +0.09(+1.27%) |
Jun 11, 2012 | 7.481 | 7.543 | 7.318 | 7.349 | 1,586,652 | -0.05(-0.73%) |
Jun 08, 2012 | 7.217 | 7.419 | 7.124 | 7.404 | 1,896,348 | +0.15(+2.03%) |
Jun 07, 2012 | 7.450 | 7.559 | 7.233 | 7.256 | 2,326,841 | -0.08(-1.06%) |
Jun 06, 2012 | 7.062 | 7.419 | 7.054 | 7.334 | 2,877,623 | +0.36(+5.12%) |
Jun 05, 2012 | 6.798 | 7.008 | 6.697 | 6.977 | 1,620,530 | +0.12(+1.81%) |
Jun 04, 2012 | 6.674 | 6.891 | 6.674 | 6.853 | 1,771,935 | +0.20(+3.03%) |
Jun 01, 2012 | 6.930 | 6.953 | 6.596 | 6.651 | 1,951,793 | -0.43(-6.03%) |
May 31, 2012 | 7.179 | 7.233 | 6.977 | 7.078 | 2,716,156 | -0.12(-1.62%) |
May 30, 2012 | 7.349 | 7.349 | 7.132 | 7.194 | 1,263,532 | -0.22(-2.93%) |
May 29, 2012 | 7.396 | 7.450 | 7.295 | 7.411 | 1,593,806 | +0.12(+1.60%) |
May 25, 2012 | 7.342 | 7.373 | 7.225 | 7.295 | 1,824,842 | -0.06(-0.84%) |
May 24, 2012 | 7.481 | 7.543 | 7.295 | 7.357 | 2,062,572 | -0.12(-1.66%) |
May 23, 2012 | 7.295 | 7.559 | 7.093 | 7.481 | 2,823,100 | +0.15(+2.01%) |
May 22, 2012 | 7.636 | 7.667 | 7.334 | 7.334 | 2,704,188 | -0.27(-3.57%) |
May 21, 2012 | 7.536 | 7.737 | 7.481 | 7.605 | 1,910,753 | +0.08(+1.03%) |
May 18, 2012 | 7.605 | 7.861 | 7.497 | 7.528 | 1,699,461 | -0.12(-1.52%) |
May 17, 2012 | 7.830 | 7.993 | 7.621 | 7.644 | 3,231,074 | -0.26(-3.24%) |
May 16, 2012 | 7.877 | 8.102 | 7.869 | 7.900 | 1,602,424 | +0.02(+0.30%) |
May 15, 2012 | 7.916 | 8.032 | 7.776 | 7.877 | 1,634,413 | -0.08(-0.98%) |
May 14, 2012 | 7.978 | 8.141 | 7.846 | 7.955 | 2,059,057 | -0.15(-1.82%) |
May 11, 2012 | 7.970 | 8.149 | 7.877 | 8.102 | 2,777,859 | +0.05(+0.67%) |
May 10, 2012 | 7.916 | 8.180 | 7.768 | 8.048 | 3,927,289 | +0.21(+2.67%) |
May 09, 2012 | 7.900 | 7.962 | 7.605 | 7.838 | 3,731,814 | -0.25(-3.07%) |
May 08, 2012 | 8.040 | 8.180 | 7.761 | 8.087 | 3,776,618 | -0.02(-0.29%) |
May 07, 2012 | 8.257 | 8.459 | 7.986 | 8.110 | 4,464,451 | -0.29(-3.51%) |
May 04, 2012 | 8.622 | 8.731 | 8.327 | 8.405 | 5,682,309 | -0.27(-3.13%) |
May 03, 2012 | 8.606 | 8.847 | 8.529 | 8.676 | 2,933,385 | -0.07(-0.80%) |
May 02, 2012 | 8.614 | 8.851 | 8.226 | 8.746 | 6,213,258 | +0.21(+2.45%) |