Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.770 | 6.880 | 6.726 | 6.858 | 10,567,185 | +0.07(+0.97%) |
Dec 28, 2012 | 6.787 | 6.858 | 6.747 | 6.792 | 11,625,787 | -0.02(-0.36%) |
Dec 27, 2012 | 6.803 | 6.834 | 6.718 | 6.817 | 7,937,536 | +0.00(+0.04%) |
Dec 26, 2012 | 6.872 | 6.916 | 6.814 | 6.814 | 6,361,897 | -0.06(-0.80%) |
Dec 24, 2012 | 6.867 | 6.894 | 6.828 | 6.869 | 2,514,557 | -0.02(-0.24%) |
Dec 21, 2012 | 6.861 | 6.903 | 6.839 | 6.886 | 16,752,988 | -0.01(-0.20%) |
Dec 20, 2012 | 6.812 | 6.914 | 6.812 | 6.900 | 12,500,004 | +0.09(+1.34%) |
Dec 19, 2012 | 6.803 | 6.850 | 6.773 | 6.809 | 9,546,554 | +0.01(+0.16%) |
Dec 18, 2012 | 6.723 | 6.806 | 6.698 | 6.798 | 18,267,620 | +0.06(+0.94%) |
Dec 17, 2012 | 6.685 | 6.743 | 6.654 | 6.734 | 8,955,484 | +0.07(+1.12%) |
Dec 14, 2012 | 6.676 | 6.707 | 6.643 | 6.660 | 14,116,880 | -0.01(-0.12%) |
Dec 13, 2012 | 6.715 | 6.734 | 6.649 | 6.668 | 19,592,380 | -0.06(-0.82%) |
Dec 12, 2012 | 6.671 | 6.778 | 6.671 | 6.723 | 11,068,757 | +0.06(+0.83%) |
Dec 11, 2012 | 6.765 | 6.806 | 6.624 | 6.668 | 18,808,706 | -0.09(-1.27%) |
Dec 10, 2012 | 6.754 | 6.773 | 6.732 | 6.754 | 6,034,147 | +0.01(+0.20%) |
Dec 07, 2012 | 6.765 | 6.803 | 6.710 | 6.740 | 5,579,720 | -0.03(-0.41%) |
Dec 06, 2012 | 6.781 | 6.789 | 6.721 | 6.767 | 8,168,230 | -0.01(-0.12%) |
Dec 05, 2012 | 6.668 | 6.809 | 6.652 | 6.776 | 8,419,526 | +0.10(+1.57%) |
Dec 04, 2012 | 6.710 | 6.721 | 6.652 | 6.671 | 8,084,621 | +0.01(+0.08%) |
Nov 30, 2012 | 6.605 | 6.665 | 6.594 | 6.665 | 9,060,927 | +0.07(+1.00%) |
Nov 29, 2012 | 6.577 | 6.603 | 6.541 | 6.599 | 7,117,744 | +0.03(+0.46%) |
Nov 28, 2012 | 6.525 | 6.594 | 6.504 | 6.569 | 7,518,946 | +0.04(+0.68%) |
Nov 27, 2012 | 6.594 | 6.613 | 6.516 | 6.525 | 11,415,881 | -0.06(-0.88%) |
Nov 26, 2012 | 6.596 | 6.679 | 6.547 | 6.583 | 12,417,236 | -0.04(-0.62%) |
Nov 23, 2012 | 6.619 | 6.630 | 6.577 | 6.624 | 3,480,920 | +0.02(+0.38%) |
Nov 21, 2012 | 6.616 | 6.627 | 6.552 | 6.599 | 23,491,672 | +0.00(+0.00%) |
Nov 20, 2012 | 6.583 | 6.616 | 6.533 | 6.599 | 5,948,090 | +0.03(+0.46%) |
Nov 19, 2012 | 6.635 | 6.643 | 6.516 | 6.569 | 11,182,989 | -0.02(-0.29%) |
Nov 16, 2012 | 6.448 | 6.594 | 6.448 | 6.588 | 8,279,964 | +0.14(+2.09%) |
Nov 15, 2012 | 6.519 | 6.539 | 6.381 | 6.453 | 11,224,625 | -0.07(-1.02%) |
Nov 14, 2012 | 6.619 | 6.635 | 6.503 | 6.519 | 8,025,725 | -0.10(-1.54%) |
Nov 13, 2012 | 6.591 | 6.721 | 6.561 | 6.621 | 7,076,725 | -0.00(-0.04%) |
Nov 12, 2012 | 6.698 | 6.701 | 6.610 | 6.624 | 6,496,969 | -0.08(-1.15%) |
Nov 09, 2012 | 6.729 | 6.754 | 6.674 | 6.701 | 5,797,089 | -0.05(-0.74%) |
Nov 08, 2012 | 6.756 | 6.825 | 6.740 | 6.751 | 10,364,510 | -0.01(-0.16%) |
Nov 07, 2012 | 6.845 | 6.853 | 6.668 | 6.762 | 10,054,533 | -0.12(-1.68%) |
Nov 06, 2012 | 6.836 | 6.949 | 6.820 | 6.878 | 7,937,391 | +0.04(+0.61%) |
Nov 05, 2012 | 6.914 | 6.919 | 6.823 | 6.836 | 11,554,435 | -0.12(-1.70%) |
Nov 02, 2012 | 7.060 | 7.068 | 6.949 | 6.955 | 13,954,115 | -0.06(-0.90%) |
Nov 01, 2012 | 7.024 | 7.085 | 6.994 | 7.018 | 6,679,562 | -0.01(-0.08%) |
Oct 31, 2012 | 7.018 | 7.087 | 6.985 | 7.024 | 6,617,050 | +0.07(+0.99%) |
Oct 26, 2012 | 6.977 | 6.955 | 6.955 | 6.955 | 17,486,064 | -0.02(-0.31%) |
Oct 25, 2012 | 6.906 | 6.977 | 6.884 | 6.977 | 7,084,186 | +0.10(+1.51%) |
Oct 24, 2012 | 6.859 | 6.933 | 6.840 | 6.873 | 5,211,917 | +0.02(+0.32%) |
Oct 23, 2012 | 6.862 | 6.862 | 6.786 | 6.851 | 5,584,573 | -0.09(-1.34%) |
Oct 19, 2012 | 7.015 | 7.023 | 6.928 | 6.944 | 5,238,919 | -0.07(-1.05%) |
Oct 18, 2012 | 7.023 | 7.029 | 6.982 | 7.018 | 2,866,163 | -0.00(-0.04%) |
Oct 17, 2012 | 6.988 | 7.031 | 6.939 | 7.021 | 6,783,939 | +0.08(+1.10%) |
Oct 16, 2012 | 6.960 | 6.977 | 6.925 | 6.944 | 7,203,744 | -0.01(-0.16%) |
Oct 15, 2012 | 6.906 | 6.958 | 6.865 | 6.955 | 4,807,055 | +0.04(+0.55%) |
Oct 12, 2012 | 6.960 | 6.963 | 6.854 | 6.917 | 6,663,110 | -0.04(-0.51%) |
Oct 11, 2012 | 7.001 | 7.004 | 6.952 | 6.952 | 3,900,753 | -0.03(-0.39%) |
Oct 10, 2012 | 7.007 | 7.021 | 6.951 | 6.980 | 4,833,928 | -0.03(-0.47%) |
Oct 09, 2012 | 7.004 | 7.029 | 6.988 | 7.012 | 6,405,430 | +0.01(+0.12%) |
Oct 08, 2012 | 7.026 | 7.061 | 6.990 | 7.004 | 3,868,543 | -0.02(-0.35%) |
Oct 05, 2012 | 7.070 | 7.094 | 7.007 | 7.029 | 4,049,008 | -0.03(-0.39%) |
Oct 04, 2012 | 7.018 | 7.086 | 7.005 | 7.056 | 6,304,999 | +0.06(+0.90%) |
Oct 03, 2012 | 6.990 | 7.045 | 6.958 | 6.993 | 9,743,165 | +0.01(+0.12%) |
Oct 02, 2012 | 6.963 | 6.985 | 6.936 | 6.985 | 4,560,445 | +0.04(+0.55%) |
Oct 01, 2012 | 6.980 | 6.982 | 6.925 | 6.947 | 6,698,795 | -0.01(-0.20%) |
Sep 28, 2012 | 6.955 | 6.966 | 6.898 | 6.960 | 7,164,571 | -0.01(-0.12%) |
Sep 27, 2012 | 6.971 | 6.999 | 6.910 | 6.969 | 7,004,372 | +0.01(+0.16%) |
Sep 26, 2012 | 6.980 | 7.034 | 6.945 | 6.958 | 8,320,917 | -0.01(-0.16%) |
Sep 25, 2012 | 7.023 | 7.040 | 6.960 | 6.969 | 11,593,810 | -0.05(-0.78%) |
Sep 24, 2012 | 6.958 | 7.051 | 6.928 | 7.023 | 7,205,871 | +0.06(+0.82%) |
Sep 21, 2012 | 7.010 | 7.017 | 6.952 | 6.966 | 9,966,468 | -0.02(-0.35%) |
Sep 20, 2012 | 6.963 | 7.012 | 6.963 | 6.990 | 7,175,963 | +0.02(+0.27%) |
Sep 19, 2012 | 6.966 | 7.012 | 6.939 | 6.971 | 7,837,262 | +0.01(+0.08%) |
Sep 18, 2012 | 6.971 | 7.007 | 6.947 | 6.966 | 6,340,566 | +0.00(+0.00%) |
Sep 17, 2012 | 6.963 | 7.010 | 6.947 | 6.966 | 17,265,142 | -0.03(-0.43%) |
Sep 14, 2012 | 7.010 | 7.057 | 6.969 | 6.996 | 17,265,276 | +0.00(+0.00%) |
Sep 13, 2012 | 6.884 | 7.012 | 6.884 | 6.996 | 12,908,199 | +0.07(+1.03%) |
Sep 12, 2012 | 6.909 | 6.939 | 6.873 | 6.925 | 12,542,934 | +0.02(+0.32%) |
Sep 11, 2012 | 6.881 | 6.917 | 6.859 | 6.903 | 8,029,126 | +0.02(+0.32%) |
Sep 10, 2012 | 6.928 | 6.947 | 6.881 | 6.881 | 8,672,926 | -0.03(-0.43%) |
Sep 07, 2012 | 6.963 | 7.007 | 6.900 | 6.911 | 10,146,255 | -0.04(-0.55%) |
Sep 06, 2012 | 6.821 | 6.960 | 6.821 | 6.949 | 16,301,294 | +0.14(+2.09%) |
Sep 05, 2012 | 6.769 | 6.818 | 6.750 | 6.807 | 13,384,123 | +0.06(+0.89%) |
Sep 04, 2012 | 6.641 | 6.747 | 6.641 | 6.747 | 9,817,151 | +0.10(+1.48%) |
Aug 31, 2012 | 6.665 | 6.687 | 6.616 | 6.649 | 5,717,548 | +0.01(+0.08%) |
Aug 30, 2012 | 6.649 | 6.663 | 6.616 | 6.644 | 4,539,015 | -0.01(-0.21%) |
Aug 29, 2012 | 6.668 | 6.687 | 6.635 | 6.657 | 7,032,211 | +0.03(+0.41%) |
Aug 27, 2012 | 6.589 | 6.630 | 6.573 | 6.630 | 10,517,579 | +0.04(+0.54%) |
Aug 24, 2012 | 6.545 | 6.611 | 6.538 | 6.594 | 6,361,784 | +0.04(+0.58%) |
Aug 23, 2012 | 6.619 | 6.619 | 6.540 | 6.556 | 9,001,053 | -0.07(-1.07%) |
Aug 22, 2012 | 6.652 | 6.674 | 6.615 | 6.627 | 6,162,784 | -0.02(-0.33%) |
Aug 21, 2012 | 6.723 | 6.753 | 6.644 | 6.649 | 8,309,056 | -0.08(-1.22%) |
Aug 20, 2012 | 6.747 | 6.747 | 6.682 | 6.731 | 7,527,424 | -0.02(-0.24%) |
Aug 17, 2012 | 6.766 | 6.786 | 6.704 | 6.747 | 10,690,217 | -0.03(-0.48%) |
Aug 16, 2012 | 6.837 | 6.840 | 6.750 | 6.780 | 8,185,314 | -0.05(-0.68%) |
Aug 15, 2012 | 6.846 | 6.868 | 6.827 | 6.827 | 7,968,091 | -0.02(-0.24%) |
Aug 14, 2012 | 6.824 | 6.865 | 6.802 | 6.843 | 6,022,517 | +0.04(+0.52%) |
Aug 13, 2012 | 6.870 | 6.881 | 6.802 | 6.807 | 6,976,316 | -0.07(-0.99%) |
Aug 10, 2012 | 6.884 | 6.919 | 6.857 | 6.876 | 7,342,697 | -0.02(-0.28%) |
Aug 09, 2012 | 6.909 | 6.947 | 6.867 | 6.895 | 5,521,466 | -0.01(-0.16%) |
Aug 08, 2012 | 6.876 | 6.928 | 6.848 | 6.906 | 7,456,673 | +0.02(+0.36%) |
Aug 07, 2012 | 6.936 | 6.947 | 6.868 | 6.881 | 7,796,986 | -0.03(-0.47%) |
Aug 06, 2012 | 6.928 | 6.980 | 6.906 | 6.914 | 5,111,581 | +0.01(+0.12%) |
Aug 03, 2012 | 6.911 | 6.928 | 6.862 | 6.906 | 6,607,475 | +0.07(+1.00%) |
Aug 02, 2012 | 6.889 | 6.925 | 6.797 | 6.837 | 11,562,650 | -0.10(-1.38%) |
Aug 01, 2012 | 7.001 | 7.127 | 6.925 | 6.933 | 5,704,421 | -0.06(-0.82%) |
Jul 31, 2012 | 6.999 | 7.143 | 6.955 | 6.990 | 11,449,018 | -0.01(-0.16%) |
Jul 30, 2012 | 6.977 | 7.059 | 6.949 | 7.001 | 8,229,476 | +0.01(+0.12%) |
Jul 27, 2012 | 6.933 | 7.021 | 6.917 | 6.993 | 9,643,202 | +0.10(+1.51%) |
Jul 26, 2012 | 6.862 | 6.919 | 6.833 | 6.889 | 10,001,355 | +0.09(+1.35%) |
Jul 25, 2012 | 6.822 | 6.865 | 6.716 | 6.797 | 9,703,273 | +0.00(+0.04%) |
Jul 24, 2012 | 6.862 | 6.873 | 6.762 | 6.795 | 9,586,993 | -0.05(-0.79%) |
Jul 23, 2012 | 6.895 | 6.906 | 6.822 | 6.849 | 21,009,698 | -0.09(-1.29%) |
Jul 20, 2012 | 6.830 | 6.954 | 6.830 | 6.938 | 22,692,486 | +0.08(+1.18%) |
Jul 19, 2012 | 6.838 | 6.884 | 6.768 | 6.857 | 20,945,510 | +0.01(+0.20%) |
Jul 18, 2012 | 6.833 | 6.868 | 6.814 | 6.843 | 6,873,068 | +0.01(+0.08%) |
Jul 17, 2012 | 6.781 | 6.838 | 6.735 | 6.838 | 6,491,645 | +0.08(+1.16%) |
Jul 16, 2012 | 6.787 | 6.800 | 6.727 | 6.760 | 5,231,933 | -0.05(-0.68%) |
Jul 13, 2012 | 6.700 | 6.806 | 6.684 | 6.806 | 7,173,139 | +0.13(+1.90%) |
Jul 12, 2012 | 6.613 | 6.703 | 6.592 | 6.678 | 7,945,373 | +0.04(+0.57%) |
Jul 11, 2012 | 6.613 | 6.651 | 6.597 | 6.640 | 6,609,499 | +0.02(+0.37%) |
Jul 10, 2012 | 6.619 | 6.678 | 6.589 | 6.616 | 6,694,992 | +0.01(+0.16%) |
Jul 09, 2012 | 6.676 | 6.711 | 6.573 | 6.605 | 10,025,505 | -0.09(-1.37%) |
Jul 06, 2012 | 6.597 | 6.705 | 6.562 | 6.697 | 7,544,122 | +0.05(+0.77%) |
Jul 05, 2012 | 6.697 | 6.697 | 6.627 | 6.646 | 6,219,498 | -0.07(-1.01%) |
Jul 03, 2012 | 6.695 | 6.724 | 6.670 | 6.714 | 4,715,045 | -0.00(-0.04%) |
Jul 02, 2012 | 6.724 | 6.751 | 6.665 | 6.716 | 6,334,511 | +0.02(+0.28%) |
Jun 29, 2012 | 6.833 | 6.843 | 6.662 | 6.697 | 8,086,882 | +0.06(+0.94%) |
Jun 28, 2012 | 6.578 | 6.635 | 6.540 | 6.635 | 5,459,493 | +0.02(+0.37%) |
Jun 27, 2012 | 6.570 | 6.627 | 6.570 | 6.611 | 4,472,507 | +0.05(+0.70%) |
Jun 26, 2012 | 6.584 | 6.603 | 6.540 | 6.565 | 6,316,170 | -0.01(-0.12%) |
Jun 25, 2012 | 6.527 | 6.592 | 6.508 | 6.573 | 10,747,106 | -0.01(-0.08%) |
Jun 22, 2012 | 6.538 | 6.592 | 6.513 | 6.578 | 10,743,577 | +0.06(+1.00%) |
Jun 21, 2012 | 6.765 | 6.778 | 6.502 | 6.513 | 20,364,066 | -0.22(-3.29%) |
Jun 20, 2012 | 6.795 | 6.803 | 6.697 | 6.735 | 8,571,252 | -0.05(-0.72%) |
Jun 19, 2012 | 6.862 | 6.881 | 6.784 | 6.784 | 11,561,909 | -0.07(-1.07%) |
Jun 18, 2012 | 6.792 | 6.876 | 6.792 | 6.857 | 7,169,314 | +0.00(+0.00%) |
Jun 15, 2012 | 6.870 | 6.892 | 6.824 | 6.857 | 8,633,663 | +0.01(+0.08%) |
Jun 14, 2012 | 6.846 | 6.889 | 6.808 | 6.852 | 7,380,942 | +0.01(+0.20%) |
Jun 13, 2012 | 6.860 | 6.868 | 6.804 | 6.838 | 6,209,132 | -0.04(-0.59%) |
Jun 12, 2012 | 6.814 | 6.881 | 6.789 | 6.879 | 7,042,786 | +0.08(+1.19%) |
Jun 11, 2012 | 6.854 | 6.892 | 6.795 | 6.797 | 5,915,197 | -0.04(-0.51%) |
Jun 08, 2012 | 6.789 | 6.843 | 6.768 | 6.833 | 6,574,813 | +0.04(+0.56%) |
Jun 07, 2012 | 6.803 | 6.824 | 6.762 | 6.795 | 7,791,258 | +0.04(+0.56%) |
Jun 06, 2012 | 6.722 | 6.762 | 6.689 | 6.757 | 8,092,532 | +0.06(+0.85%) |
Jun 05, 2012 | 6.659 | 6.744 | 6.654 | 6.700 | 5,848,603 | +0.01(+0.12%) |
Jun 04, 2012 | 6.689 | 6.708 | 6.654 | 6.692 | 6,156,445 | +0.00(+0.04%) |
Jun 01, 2012 | 6.714 | 6.754 | 6.668 | 6.689 | 11,765,626 | -0.10(-1.47%) |
May 31, 2012 | 6.768 | 6.830 | 6.722 | 6.789 | 9,374,078 | +0.01(+0.20%) |
May 30, 2012 | 6.797 | 6.841 | 6.743 | 6.776 | 7,439,158 | -0.06(-0.87%) |
May 29, 2012 | 6.800 | 6.852 | 6.792 | 6.835 | 4,788,812 | +0.06(+0.88%) |
May 25, 2012 | 6.754 | 6.814 | 6.754 | 6.776 | 4,852,172 | +0.02(+0.32%) |
May 24, 2012 | 6.700 | 6.789 | 6.700 | 6.754 | 6,505,555 | +0.06(+0.89%) |
May 23, 2012 | 6.681 | 6.714 | 6.605 | 6.695 | 9,486,722 | -0.01(-0.12%) |
May 22, 2012 | 6.722 | 6.741 | 6.684 | 6.703 | 6,840,200 | -0.01(-0.16%) |
May 21, 2012 | 6.622 | 6.714 | 6.605 | 6.714 | 4,753,017 | +0.10(+1.56%) |
May 18, 2012 | 6.703 | 6.722 | 6.592 | 6.611 | 10,135,170 | -0.06(-0.93%) |
May 17, 2012 | 6.773 | 6.773 | 6.668 | 6.673 | 6,130,887 | -0.10(-1.48%) |
May 16, 2012 | 6.792 | 6.814 | 6.738 | 6.773 | 7,052,705 | -0.02(-0.24%) |
May 15, 2012 | 6.803 | 6.849 | 6.746 | 6.789 | 7,721,065 | -0.01(-0.12%) |
May 14, 2012 | 6.770 | 6.841 | 6.735 | 6.797 | 7,785,626 | -0.04(-0.51%) |
May 11, 2012 | 6.814 | 6.887 | 6.792 | 6.833 | 5,614,373 | -0.00(-0.04%) |
May 10, 2012 | 6.797 | 6.860 | 6.751 | 6.835 | 9,224,723 | +0.09(+1.28%) |
May 09, 2012 | 6.662 | 6.787 | 6.657 | 6.749 | 11,790,888 | +0.02(+0.36%) |
May 08, 2012 | 6.678 | 6.776 | 6.678 | 6.724 | 15,917,974 | +0.01(+0.12%) |
May 07, 2012 | 6.716 | 6.735 | 6.662 | 6.716 | 5,497,608 | -0.03(-0.40%) |
May 04, 2012 | 6.689 | 6.776 | 6.689 | 6.743 | 10,773,127 | +0.04(+0.61%) |
May 03, 2012 | 6.765 | 6.819 | 6.700 | 6.703 | 7,582,877 | -0.07(-1.08%) |
May 02, 2012 | 6.811 | 6.822 | 6.743 | 6.776 | 10,619,555 | -0.08(-1.14%) |
May 01, 2012 | 6.711 | 6.979 | 6.689 | 6.854 | 19,715,038 | +0.18(+2.76%) |
Apr 30, 2012 | 6.616 | 6.700 | 6.611 | 6.670 | 12,382,732 | +0.04(+0.65%) |
Apr 27, 2012 | 6.640 | 6.678 | 6.592 | 6.627 | 7,888,957 | +0.01(+0.16%) |
Apr 26, 2012 | 6.581 | 6.638 | 6.565 | 6.616 | 8,380,574 | +0.02(+0.33%) |
Apr 25, 2012 | 6.568 | 6.637 | 6.527 | 6.594 | 9,876,236 | +0.07(+1.11%) |
Apr 24, 2012 | 6.498 | 6.538 | 6.475 | 6.522 | 7,310,364 | +0.01(+0.12%) |
Apr 23, 2012 | 6.498 | 6.517 | 6.460 | 6.514 | 4,914,954 | -0.03(-0.45%) |
Apr 20, 2012 | 6.463 | 6.565 | 6.450 | 6.544 | 8,774,604 | +0.09(+1.41%) |
Apr 19, 2012 | 6.514 | 6.522 | 6.415 | 6.452 | 11,137,765 | -0.07(-1.03%) |
Apr 18, 2012 | 6.503 | 6.558 | 6.487 | 6.519 | 5,292,811 | -0.01(-0.16%) |
Apr 17, 2012 | 6.517 | 6.557 | 6.466 | 6.530 | 5,448,433 | +0.05(+0.83%) |
Apr 16, 2012 | 6.423 | 6.506 | 6.420 | 6.476 | 26,557,478 | +0.06(+1.00%) |
Apr 13, 2012 | 6.409 | 6.482 | 6.385 | 6.412 | 26,180,758 | +0.01(+0.08%) |
Apr 12, 2012 | 6.359 | 6.415 | 6.324 | 6.407 | 24,323,416 | +0.05(+0.72%) |
Apr 11, 2012 | 6.388 | 6.396 | 6.351 | 6.361 | 9,041,788 | +0.02(+0.25%) |
Apr 10, 2012 | 6.490 | 6.498 | 6.334 | 6.345 | 11,816,756 | -0.16(-2.51%) |
Apr 09, 2012 | 6.506 | 6.546 | 6.474 | 6.509 | 5,448,660 | -0.06(-0.90%) |
Apr 05, 2012 | 6.476 | 6.570 | 6.469 | 6.568 | 8,068,541 | +0.06(+0.95%) |
Apr 04, 2012 | 6.519 | 6.545 | 6.482 | 6.506 | 8,570,815 | -0.07(-1.02%) |
Apr 03, 2012 | 6.570 | 6.616 | 6.514 | 6.573 | 6,188,129 | +0.01(+0.16%) |
Apr 02, 2012 | 6.530 | 6.629 | 6.501 | 6.562 | 9,007,692 | +0.03(+0.53%) |
Mar 30, 2012 | 6.522 | 6.581 | 6.485 | 6.527 | 10,630,746 | +0.03(+0.41%) |
Mar 29, 2012 | 6.383 | 6.509 | 6.348 | 6.501 | 12,366,254 | +0.08(+1.29%) |
Mar 28, 2012 | 6.442 | 6.452 | 6.359 | 6.418 | 8,616,819 | -0.03(-0.50%) |
Mar 27, 2012 | 6.498 | 6.503 | 6.444 | 6.450 | 10,463,907 | -0.04(-0.66%) |
Mar 26, 2012 | 6.476 | 6.514 | 6.431 | 6.493 | 7,894,200 | +0.05(+0.83%) |
Mar 23, 2012 | 6.412 | 6.463 | 6.388 | 6.439 | 8,011,410 | +0.02(+0.33%) |
Mar 22, 2012 | 6.326 | 6.439 | 6.318 | 6.418 | 11,486,499 | +0.06(+0.97%) |
Mar 21, 2012 | 6.396 | 6.409 | 6.302 | 6.356 | 11,002,403 | +0.06(+0.89%) |
Mar 20, 2012 | 6.308 | 6.351 | 6.294 | 6.300 | 8,695,128 | -0.02(-0.38%) |
Mar 19, 2012 | 6.340 | 6.388 | 6.308 | 6.324 | 5,872,984 | -0.01(-0.08%) |
Mar 16, 2012 | 6.399 | 6.417 | 6.297 | 6.329 | 11,761,841 | -0.08(-1.21%) |
Mar 15, 2012 | 6.418 | 6.426 | 6.356 | 6.407 | 5,370,788 | -0.01(-0.21%) |
Mar 14, 2012 | 6.493 | 6.514 | 6.388 | 6.420 | 7,247,190 | -0.10(-1.48%) |
Mar 13, 2012 | 6.554 | 6.565 | 6.458 | 6.517 | 10,618,596 | -0.02(-0.25%) |
Mar 12, 2012 | 6.463 | 6.541 | 6.460 | 6.533 | 12,061,856 | +0.07(+1.08%) |
Mar 09, 2012 | 6.401 | 6.471 | 6.364 | 6.463 | 6,950,626 | +0.06(+0.88%) |
Mar 08, 2012 | 6.361 | 6.418 | 6.318 | 6.407 | 5,760,046 | +0.08(+1.23%) |
Mar 07, 2012 | 6.326 | 6.348 | 6.267 | 6.329 | 7,798,388 | +0.00(+0.04%) |
Mar 06, 2012 | 6.310 | 6.334 | 6.246 | 6.326 | 10,432,027 | -0.04(-0.59%) |
Mar 05, 2012 | 6.324 | 6.372 | 6.283 | 6.364 | 8,211,226 | +0.01(+0.21%) |
Mar 02, 2012 | 6.407 | 6.428 | 6.348 | 6.351 | 10,982,524 | -0.05(-0.80%) |
Mar 01, 2012 | 6.428 | 6.442 | 6.380 | 6.401 | 14,130,195 | -0.03(-0.50%) |
Feb 29, 2012 | 6.351 | 6.474 | 6.300 | 6.434 | 18,200,952 | +0.10(+1.57%) |
Feb 28, 2012 | 6.324 | 6.407 | 6.310 | 6.334 | 12,423,877 | +0.02(+0.34%) |
Feb 27, 2012 | 6.310 | 6.340 | 6.275 | 6.313 | 5,005,517 | -0.03(-0.55%) |
Feb 24, 2012 | 6.337 | 6.359 | 6.305 | 6.348 | 8,461,179 | +0.03(+0.51%) |
Feb 23, 2012 | 6.294 | 6.334 | 6.267 | 6.316 | 10,774,498 | +0.01(+0.17%) |
Feb 22, 2012 | 6.340 | 6.420 | 6.294 | 6.305 | 14,629,052 | -0.05(-0.84%) |
Feb 21, 2012 | 6.418 | 6.428 | 6.334 | 6.359 | 13,937,358 | -0.02(-0.29%) |
Feb 17, 2012 | 6.230 | 6.576 | 6.195 | 6.377 | 46,602,120 | +0.18(+2.99%) |
Feb 16, 2012 | 6.125 | 6.227 | 6.117 | 6.192 | 8,207,906 | +0.08(+1.27%) |
Feb 15, 2012 | 6.136 | 6.160 | 6.088 | 6.115 | 8,024,224 | -0.02(-0.26%) |
Feb 14, 2012 | 6.136 | 6.147 | 6.081 | 6.131 | 10,213,988 | -0.02(-0.31%) |
Feb 13, 2012 | 6.206 | 6.214 | 6.136 | 6.149 | 8,007,844 | -0.03(-0.52%) |
Feb 10, 2012 | 6.184 | 6.208 | 6.139 | 6.182 | 5,712,960 | -0.03(-0.52%) |
Feb 09, 2012 | 6.310 | 6.310 | 6.187 | 6.214 | 8,845,124 | -0.10(-1.53%) |
Feb 08, 2012 | 6.257 | 6.313 | 6.230 | 6.310 | 14,155,636 | +0.06(+1.03%) |
Feb 07, 2012 | 6.147 | 6.271 | 6.133 | 6.246 | 9,177,739 | +0.09(+1.44%) |
Feb 06, 2012 | 6.144 | 6.166 | 6.099 | 6.157 | 13,783,412 | -0.01(-0.17%) |
Feb 03, 2012 | 6.163 | 6.192 | 6.099 | 6.168 | 11,021,294 | +0.04(+0.66%) |
Feb 02, 2012 | 6.267 | 6.267 | 6.104 | 6.128 | 15,054,375 | -0.10(-1.55%) |
Feb 01, 2012 | 6.036 | 6.246 | 6.012 | 6.225 | 14,935,754 | +0.19(+3.17%) |
Jan 31, 2012 | 6.079 | 6.118 | 6.015 | 6.033 | 9,486,993 | -0.01(-0.13%) |
Jan 30, 2012 | 6.052 | 6.063 | 5.991 | 6.041 | 8,932,015 | -0.04(-0.61%) |
Jan 27, 2012 | 6.185 | 6.185 | 6.047 | 6.079 | 7,348,997 | -0.12(-2.01%) |
Jan 26, 2012 | 6.166 | 6.225 | 6.132 | 6.203 | 12,416,237 | +0.07(+1.08%) |
Jan 25, 2012 | 6.044 | 6.152 | 5.991 | 6.137 | 8,925,987 | +0.07(+1.23%) |
Jan 24, 2012 | 6.086 | 6.089 | 6.028 | 6.063 | 5,033,680 | -0.05(-0.78%) |
Jan 23, 2012 | 6.052 | 6.122 | 6.047 | 6.110 | 8,818,760 | +0.05(+0.79%) |
Jan 20, 2012 | 6.055 | 6.084 | 5.996 | 6.063 | 15,510,398 | +0.01(+0.09%) |
Jan 19, 2012 | 6.214 | 6.225 | 6.036 | 6.057 | 11,346,154 | -0.16(-2.65%) |
Jan 18, 2012 | 6.225 | 6.232 | 6.158 | 6.222 | 9,790,564 | -0.01(-0.13%) |
Jan 17, 2012 | 6.198 | 6.235 | 6.086 | 6.230 | 34,036,284 | +0.08(+1.34%) |
Jan 13, 2012 | 5.959 | 6.193 | 5.951 | 6.148 | 41,099,484 | +0.17(+2.80%) |
Jan 12, 2012 | 5.988 | 5.991 | 5.925 | 5.980 | 32,231,782 | +0.02(+0.27%) |
Jan 11, 2012 | 6.020 | 6.044 | 5.938 | 5.964 | 11,686,905 | -0.09(-1.45%) |
Jan 10, 2012 | 6.150 | 6.150 | 6.031 | 6.052 | 10,464,715 | -0.02(-0.31%) |
Jan 09, 2012 | 6.105 | 6.113 | 6.065 | 6.071 | 6,107,304 | -0.03(-0.57%) |
Jan 06, 2012 | 6.129 | 6.132 | 6.068 | 6.105 | 8,211,242 | -0.02(-0.39%) |
Jan 05, 2012 | 6.126 | 6.145 | 6.092 | 6.129 | 15,498,696 | -0.01(-0.22%) |