Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.550 | 7.578 | 7.498 | 7.554 | 90,887 | +0.02(+0.26%) |
Feb 27, 2013 | 7.534 | 7.654 | 7.494 | 7.534 | 125,099 | +0.04(+0.59%) |
Feb 26, 2013 | 7.430 | 7.542 | 7.419 | 7.490 | 82,496 | +0.03(+0.43%) |
Feb 25, 2013 | 7.658 | 7.658 | 7.456 | 7.458 | 114,011 | -0.11(-1.42%) |
Feb 22, 2013 | 7.514 | 7.590 | 7.436 | 7.566 | 96,865 | +0.14(+1.82%) |
Feb 21, 2013 | 7.566 | 7.566 | 7.419 | 7.430 | 132,940 | -0.13(-1.74%) |
Feb 20, 2013 | 7.674 | 7.693 | 7.562 | 7.562 | 133,857 | -0.10(-1.30%) |
Feb 19, 2013 | 7.606 | 7.689 | 7.542 | 7.662 | 118,057 | +0.08(+1.10%) |
Feb 15, 2013 | 7.606 | 7.630 | 7.514 | 7.578 | 111,220 | +0.03(+0.42%) |
Feb 14, 2013 | 7.530 | 7.623 | 7.518 | 7.546 | 70,757 | -0.00(-0.05%) |
Feb 13, 2013 | 7.474 | 7.585 | 7.474 | 7.550 | 72,921 | +0.03(+0.34%) |
Feb 12, 2013 | 7.560 | 7.639 | 7.488 | 7.524 | 95,677 | -0.04(-0.47%) |
Feb 11, 2013 | 7.536 | 7.560 | 7.421 | 7.560 | 49,166 | +0.02(+0.21%) |
Feb 08, 2013 | 7.469 | 7.544 | 7.445 | 7.544 | 66,526 | +0.08(+1.01%) |
Feb 07, 2013 | 7.520 | 7.520 | 7.421 | 7.469 | 66,220 | -0.03(-0.42%) |
Feb 06, 2013 | 7.433 | 7.500 | 7.382 | 7.500 | 58,638 | +0.07(+0.96%) |
Feb 04, 2013 | 7.413 | 7.456 | 7.386 | 7.429 | 66,978 | +0.01(+0.16%) |
Feb 01, 2013 | 7.382 | 7.457 | 7.362 | 7.417 | 85,963 | +0.09(+1.24%) |
Jan 31, 2013 | 7.358 | 7.441 | 7.300 | 7.326 | 130,195 | +0.02(+0.27%) |
Jan 30, 2013 | 7.457 | 7.457 | 7.287 | 7.306 | 102,984 | -0.13(-1.70%) |
Jan 29, 2013 | 7.366 | 7.445 | 7.262 | 7.433 | 59,980 | +0.08(+1.13%) |
Jan 28, 2013 | 7.326 | 7.386 | 7.283 | 7.350 | 157,103 | +0.06(+0.76%) |
Jan 25, 2013 | 7.382 | 7.382 | 7.267 | 7.295 | 117,494 | -0.04(-0.59%) |
Jan 24, 2013 | 7.390 | 7.390 | 7.322 | 7.338 | 80,930 | +0.01(+0.16%) |
Jan 23, 2013 | 7.322 | 7.394 | 7.301 | 7.326 | 54,949 | -0.02(-0.27%) |
Jan 22, 2013 | 7.287 | 7.374 | 7.231 | 7.346 | 88,130 | +0.07(+0.98%) |
Jan 18, 2013 | 7.271 | 7.374 | 7.271 | 7.275 | 97,605 | -0.01(-0.16%) |
Jan 17, 2013 | 7.306 | 7.314 | 7.224 | 7.287 | 86,119 | +0.02(+0.27%) |
Jan 16, 2013 | 7.271 | 7.310 | 7.207 | 7.267 | 85,758 | -0.01(-0.08%) |
Jan 15, 2013 | 7.304 | 7.304 | 7.253 | 7.273 | 142,039 | -0.00(-0.05%) |
Jan 14, 2013 | 7.320 | 7.363 | 7.273 | 7.277 | 159,753 | -0.07(-1.02%) |
Jan 11, 2013 | 7.371 | 7.399 | 7.283 | 7.351 | 75,780 | -0.02(-0.32%) |
Jan 10, 2013 | 7.289 | 7.387 | 7.289 | 7.375 | 94,036 | +0.09(+1.19%) |
Jan 09, 2013 | 7.253 | 7.328 | 7.222 | 7.289 | 68,721 | +0.04(+0.49%) |
Jan 08, 2013 | 7.202 | 7.257 | 7.171 | 7.253 | 83,693 | +0.07(+0.93%) |
Jan 07, 2013 | 7.175 | 7.226 | 7.175 | 7.186 | 48,384 | +0.02(+0.33%) |
Jan 04, 2013 | 7.159 | 7.218 | 7.127 | 7.163 | 73,819 | +0.04(+0.55%) |
Jan 03, 2013 | 7.151 | 7.167 | 7.084 | 7.123 | 59,337 | +0.00(+0.00%) |
Jan 02, 2013 | 7.186 | 7.237 | 7.049 | 7.123 | 174,469 | +0.07(+1.06%) |
Dec 31, 2012 | 6.986 | 7.057 | 6.891 | 7.049 | 91,976 | +0.09(+1.30%) |
Dec 28, 2012 | 6.923 | 7.009 | 6.907 | 6.958 | 72,473 | +0.00(+0.06%) |
Dec 27, 2012 | 6.919 | 7.031 | 6.907 | 6.954 | 42,915 | +0.03(+0.40%) |
Dec 26, 2012 | 6.923 | 7.035 | 6.836 | 6.927 | 79,860 | +0.03(+0.46%) |
Dec 24, 2012 | 6.888 | 7.017 | 6.888 | 6.895 | 53,731 | -0.04(-0.62%) |
Dec 21, 2012 | 7.029 | 7.037 | 6.884 | 6.939 | 324,806 | -0.12(-1.73%) |
Dec 20, 2012 | 6.982 | 7.068 | 6.943 | 7.061 | 81,564 | +0.09(+1.30%) |
Dec 19, 2012 | 6.978 | 7.076 | 6.950 | 6.970 | 97,938 | -0.02(-0.28%) |
Dec 18, 2012 | 6.943 | 7.072 | 6.941 | 6.990 | 128,232 | -0.02(-0.22%) |
Dec 17, 2012 | 7.025 | 7.068 | 6.932 | 7.005 | 94,062 | -0.02(-0.25%) |
Dec 14, 2012 | 6.859 | 7.043 | 6.851 | 7.023 | 76,187 | +0.14(+2.04%) |
Dec 13, 2012 | 6.972 | 6.972 | 6.863 | 6.883 | 68,935 | -0.05(-0.73%) |
Dec 12, 2012 | 7.050 | 7.089 | 6.929 | 6.933 | 92,448 | -0.11(-1.55%) |
Dec 11, 2012 | 7.008 | 7.101 | 6.890 | 7.043 | 152,239 | +0.09(+1.23%) |
Dec 10, 2012 | 6.968 | 6.992 | 6.898 | 6.957 | 40,484 | +0.02(+0.23%) |
Dec 07, 2012 | 6.984 | 7.007 | 6.887 | 6.941 | 49,030 | -0.04(-0.61%) |
Dec 06, 2012 | 6.988 | 7.027 | 6.910 | 6.984 | 62,081 | -0.01(-0.17%) |
Dec 05, 2012 | 6.941 | 7.015 | 6.875 | 6.996 | 52,631 | +0.05(+0.79%) |
Dec 04, 2012 | 6.992 | 7.027 | 6.871 | 6.941 | 55,072 | +0.10(+1.43%) |
Nov 30, 2012 | 6.929 | 6.929 | 6.828 | 6.844 | 86,487 | -0.02(-0.34%) |
Nov 29, 2012 | 6.929 | 6.961 | 6.816 | 6.867 | 77,703 | -0.01(-0.17%) |
Nov 28, 2012 | 6.875 | 6.918 | 6.792 | 6.879 | 73,049 | -0.03(-0.45%) |
Nov 27, 2012 | 6.929 | 7.027 | 6.871 | 6.910 | 63,323 | -0.08(-1.17%) |
Nov 26, 2012 | 6.883 | 7.008 | 6.840 | 6.992 | 140,989 | +0.08(+1.19%) |
Nov 23, 2012 | 6.902 | 6.941 | 6.820 | 6.910 | 32,815 | +0.04(+0.57%) |
Nov 21, 2012 | 6.824 | 6.879 | 6.305 | 6.871 | 62,757 | +0.08(+1.21%) |
Nov 20, 2012 | 6.765 | 6.812 | 6.616 | 6.789 | 60,920 | -0.01(-0.11%) |
Nov 19, 2012 | 6.644 | 6.836 | 6.523 | 6.797 | 112,261 | +0.22(+3.32%) |
Nov 16, 2012 | 6.570 | 6.781 | 6.445 | 6.578 | 592,074 | -0.02(-0.24%) |
Nov 15, 2012 | 6.723 | 6.769 | 6.586 | 6.594 | 99,686 | -0.12(-1.83%) |
Nov 14, 2012 | 6.984 | 7.011 | 6.686 | 6.717 | 202,564 | -0.28(-3.99%) |
Nov 13, 2012 | 7.003 | 7.050 | 6.988 | 6.996 | 66,531 | -0.01(-0.17%) |
Nov 12, 2012 | 7.023 | 7.031 | 6.976 | 7.007 | 37,783 | +0.02(+0.28%) |
Nov 09, 2012 | 6.976 | 7.015 | 6.972 | 6.988 | 81,656 | +0.02(+0.28%) |
Nov 08, 2012 | 6.976 | 7.038 | 6.969 | 6.969 | 95,103 | -0.01(-0.17%) |
Nov 07, 2012 | 7.131 | 7.135 | 6.980 | 6.980 | 92,861 | -0.19(-2.60%) |
Nov 06, 2012 | 7.224 | 7.228 | 7.116 | 7.166 | 76,748 | -0.03(-0.38%) |
Nov 05, 2012 | 7.139 | 7.221 | 7.093 | 7.193 | 117,409 | +0.05(+0.71%) |
Nov 02, 2012 | 7.162 | 7.224 | 7.069 | 7.143 | 93,493 | -0.05(-0.65%) |
Nov 01, 2012 | 7.116 | 7.190 | 7.093 | 7.190 | 134,342 | +0.05(+0.65%) |
Oct 31, 2012 | 7.077 | 7.143 | 7.015 | 7.143 | 59,990 | +0.12(+1.71%) |
Oct 26, 2012 | 7.023 | 7.023 | 7.023 | 7.023 | 49,538 | -0.01(-0.17%) |
Oct 25, 2012 | 7.131 | 7.131 | 6.976 | 7.035 | 54,789 | -0.04(-0.60%) |
Oct 24, 2012 | 7.085 | 7.155 | 7.023 | 7.077 | 54,082 | +0.00(+0.00%) |
Oct 23, 2012 | 7.066 | 7.151 | 7.044 | 7.077 | 42,309 | +0.00(+0.05%) |
Oct 19, 2012 | 7.197 | 7.197 | 6.996 | 7.073 | 148,618 | -0.12(-1.67%) |
Oct 18, 2012 | 7.263 | 7.267 | 7.170 | 7.193 | 78,954 | -0.05(-0.72%) |
Oct 17, 2012 | 7.230 | 7.265 | 7.207 | 7.246 | 99,630 | +0.01(+0.16%) |
Oct 16, 2012 | 7.269 | 7.269 | 7.203 | 7.234 | 65,560 | +0.00(+0.00%) |
Oct 15, 2012 | 7.153 | 7.234 | 7.130 | 7.234 | 78,534 | +0.08(+1.18%) |
Oct 12, 2012 | 7.096 | 7.253 | 7.096 | 7.149 | 113,409 | +0.01(+0.16%) |
Oct 11, 2012 | 7.184 | 7.277 | 7.123 | 7.138 | 48,228 | +0.01(+0.16%) |
Oct 10, 2012 | 7.126 | 7.180 | 7.092 | 7.126 | 42,334 | +0.00(+0.03%) |
Oct 09, 2012 | 7.226 | 7.226 | 7.123 | 7.124 | 71,958 | -0.08(-1.04%) |
Oct 08, 2012 | 7.226 | 7.246 | 7.165 | 7.200 | 58,194 | +0.01(+0.16%) |
Oct 05, 2012 | 7.173 | 7.261 | 7.127 | 7.188 | 70,916 | +0.01(+0.16%) |
Oct 04, 2012 | 7.200 | 7.238 | 7.092 | 7.176 | 63,459 | +0.00(+0.05%) |
Oct 03, 2012 | 7.176 | 7.246 | 7.142 | 7.173 | 72,311 | +0.02(+0.32%) |
Oct 02, 2012 | 7.080 | 7.288 | 7.080 | 7.149 | 149,565 | +0.07(+0.92%) |
Oct 01, 2012 | 7.011 | 7.157 | 6.999 | 7.084 | 176,529 | +0.05(+0.77%) |
Sep 28, 2012 | 7.019 | 7.099 | 6.992 | 7.030 | 123,495 | -0.03(-0.49%) |
Sep 27, 2012 | 7.061 | 7.173 | 6.969 | 7.065 | 133,272 | -0.03(-0.49%) |
Sep 26, 2012 | 7.030 | 7.180 | 6.976 | 7.099 | 138,783 | +0.02(+0.27%) |
Sep 25, 2012 | 7.334 | 7.334 | 7.076 | 7.080 | 147,788 | -0.25(-3.36%) |
Sep 24, 2012 | 7.300 | 7.373 | 7.250 | 7.327 | 116,448 | +0.03(+0.37%) |
Sep 21, 2012 | 7.269 | 7.354 | 7.185 | 7.300 | 195,682 | +0.14(+1.94%) |
Sep 20, 2012 | 7.173 | 7.284 | 7.049 | 7.161 | 86,609 | -0.06(-0.80%) |
Sep 19, 2012 | 7.238 | 7.296 | 7.161 | 7.219 | 77,280 | -0.03(-0.42%) |
Sep 18, 2012 | 7.207 | 7.311 | 7.161 | 7.250 | 84,282 | +0.04(+0.59%) |
Sep 17, 2012 | 7.200 | 7.219 | 7.161 | 7.207 | 87,973 | +0.00(+0.03%) |
Sep 14, 2012 | 7.332 | 7.393 | 7.190 | 7.205 | 195,310 | -0.06(-0.84%) |
Sep 13, 2012 | 7.190 | 7.448 | 7.163 | 7.266 | 204,130 | +0.10(+1.33%) |
Sep 12, 2012 | 7.091 | 7.186 | 7.087 | 7.171 | 211,417 | +0.10(+1.35%) |
Sep 11, 2012 | 6.961 | 7.079 | 6.930 | 7.075 | 140,631 | +0.12(+1.70%) |
Sep 10, 2012 | 6.976 | 6.980 | 6.880 | 6.957 | 88,320 | +0.00(+0.06%) |
Sep 07, 2012 | 6.884 | 6.964 | 6.850 | 6.953 | 73,429 | +0.08(+1.17%) |
Sep 06, 2012 | 6.941 | 6.980 | 6.850 | 6.873 | 188,326 | +0.02(+0.34%) |
Sep 05, 2012 | 6.957 | 6.987 | 6.831 | 6.850 | 209,655 | -0.07(-0.94%) |
Sep 04, 2012 | 6.884 | 6.941 | 6.808 | 6.915 | 129,136 | +0.07(+1.06%) |
Aug 31, 2012 | 6.834 | 6.850 | 6.808 | 6.842 | 65,873 | +0.06(+0.90%) |
Aug 30, 2012 | 6.804 | 6.847 | 6.739 | 6.781 | 40,912 | -0.06(-0.89%) |
Aug 29, 2012 | 6.765 | 6.842 | 6.746 | 6.842 | 39,783 | +0.08(+1.19%) |
Aug 27, 2012 | 6.743 | 6.819 | 6.693 | 6.762 | 67,983 | +0.02(+0.28%) |
Aug 24, 2012 | 6.563 | 6.815 | 6.551 | 6.743 | 143,355 | +0.16(+2.44%) |
Aug 23, 2012 | 6.628 | 6.628 | 6.528 | 6.582 | 51,923 | -0.03(-0.52%) |
Aug 22, 2012 | 6.678 | 6.758 | 6.590 | 6.616 | 94,752 | -0.03(-0.40%) |
Aug 21, 2012 | 6.704 | 6.731 | 6.624 | 6.643 | 78,774 | -0.01(-0.12%) |
Aug 20, 2012 | 6.769 | 6.769 | 6.643 | 6.651 | 70,773 | -0.11(-1.56%) |
Aug 17, 2012 | 6.756 | 6.760 | 6.619 | 6.756 | 84,313 | +0.02(+0.23%) |
Aug 16, 2012 | 6.680 | 6.741 | 6.615 | 6.741 | 57,291 | +0.08(+1.14%) |
Aug 15, 2012 | 6.646 | 6.737 | 6.619 | 6.665 | 103,022 | -0.03(-0.40%) |
Aug 14, 2012 | 6.710 | 6.718 | 6.657 | 6.691 | 41,357 | -0.03(-0.40%) |
Aug 13, 2012 | 6.684 | 6.722 | 6.581 | 6.718 | 73,962 | +0.06(+0.86%) |
Aug 10, 2012 | 6.619 | 6.680 | 6.589 | 6.661 | 80,334 | +0.05(+0.80%) |
Aug 09, 2012 | 6.456 | 6.630 | 6.456 | 6.608 | 66,320 | +0.13(+1.99%) |
Aug 08, 2012 | 6.513 | 6.585 | 6.443 | 6.479 | 237,226 | -0.06(-0.93%) |
Aug 07, 2012 | 6.596 | 6.634 | 6.460 | 6.539 | 265,012 | -0.03(-0.52%) |
Aug 06, 2012 | 6.608 | 6.653 | 6.536 | 6.574 | 162,060 | +0.01(+0.12%) |
Aug 03, 2012 | 6.608 | 6.650 | 6.509 | 6.566 | 63,663 | +0.04(+0.58%) |
Aug 02, 2012 | 6.513 | 6.604 | 6.456 | 6.528 | 105,290 | +0.02(+0.35%) |
Aug 01, 2012 | 6.615 | 6.646 | 6.505 | 6.505 | 123,451 | -0.06(-0.93%) |
Jul 31, 2012 | 6.665 | 6.665 | 6.539 | 6.566 | 142,242 | -0.06(-0.86%) |
Jul 30, 2012 | 6.619 | 6.646 | 6.570 | 6.623 | 46,621 | +0.02(+0.23%) |
Jul 27, 2012 | 6.551 | 6.623 | 6.536 | 6.608 | 60,898 | +0.05(+0.69%) |
Jul 26, 2012 | 6.600 | 6.600 | 6.486 | 6.562 | 66,742 | +0.02(+0.29%) |
Jul 25, 2012 | 6.566 | 6.608 | 6.490 | 6.543 | 69,217 | +0.03(+0.41%) |
Jul 24, 2012 | 6.505 | 6.536 | 6.418 | 6.517 | 65,335 | +0.05(+0.76%) |
Jul 23, 2012 | 6.551 | 6.589 | 6.467 | 6.467 | 72,709 | -0.09(-1.45%) |
Jul 20, 2012 | 6.536 | 6.623 | 6.528 | 6.562 | 57,357 | +0.04(+0.58%) |
Jul 19, 2012 | 6.539 | 6.600 | 6.513 | 6.524 | 100,645 | -0.02(-0.35%) |
Jul 18, 2012 | 6.562 | 6.650 | 6.513 | 6.547 | 70,857 | -0.01(-0.09%) |
Jul 17, 2012 | 6.485 | 6.688 | 6.462 | 6.553 | 100,475 | +0.11(+1.64%) |
Jul 16, 2012 | 6.477 | 6.504 | 6.436 | 6.447 | 67,981 | -0.04(-0.64%) |
Jul 13, 2012 | 6.413 | 6.489 | 6.338 | 6.489 | 117,863 | +0.11(+1.71%) |
Jul 12, 2012 | 6.353 | 6.447 | 6.229 | 6.379 | 196,006 | +0.01(+0.18%) |
Jul 11, 2012 | 6.402 | 6.425 | 6.289 | 6.368 | 162,549 | -0.01(-0.18%) |
Jul 10, 2012 | 6.379 | 6.443 | 6.330 | 6.379 | 103,031 | +0.03(+0.48%) |
Jul 09, 2012 | 6.330 | 6.376 | 6.232 | 6.349 | 111,492 | +0.03(+0.54%) |
Jul 06, 2012 | 6.281 | 6.345 | 6.266 | 6.315 | 84,274 | -0.03(-0.42%) |
Jul 05, 2012 | 6.372 | 6.376 | 6.255 | 6.342 | 54,094 | -0.03(-0.53%) |
Jul 03, 2012 | 6.308 | 6.391 | 6.308 | 6.376 | 58,228 | +0.07(+1.08%) |
Jul 02, 2012 | 6.308 | 6.315 | 6.229 | 6.308 | 101,291 | +0.03(+0.42%) |
Jun 29, 2012 | 6.368 | 6.368 | 6.247 | 6.281 | 135,069 | +0.05(+0.85%) |
Jun 28, 2012 | 6.251 | 6.296 | 6.164 | 6.229 | 122,462 | -0.10(-1.55%) |
Jun 27, 2012 | 6.259 | 6.368 | 6.168 | 6.327 | 89,889 | +0.09(+1.45%) |
Jun 26, 2012 | 6.349 | 6.349 | 6.172 | 6.236 | 78,492 | +0.02(+0.24%) |
Jun 25, 2012 | 6.157 | 6.284 | 6.157 | 6.221 | 154,887 | +0.04(+0.61%) |
Jun 22, 2012 | 6.225 | 6.413 | 6.168 | 6.183 | 724,170 | -0.03(-0.42%) |
Jun 21, 2012 | 6.247 | 6.247 | 6.146 | 6.210 | 65,204 | -0.02(-0.36%) |
Jun 20, 2012 | 6.255 | 6.285 | 6.187 | 6.232 | 67,565 | +0.00(+0.06%) |
Jun 19, 2012 | 6.172 | 6.315 | 6.172 | 6.229 | 104,596 | +0.05(+0.85%) |
Jun 18, 2012 | 6.240 | 6.274 | 6.146 | 6.176 | 155,420 | -0.05(-0.88%) |
Jun 15, 2012 | 6.144 | 6.253 | 6.126 | 6.230 | 169,212 | +0.03(+0.54%) |
Jun 14, 2012 | 6.058 | 6.208 | 6.006 | 6.197 | 56,598 | +0.13(+2.10%) |
Jun 13, 2012 | 6.114 | 6.174 | 6.010 | 6.069 | 98,028 | -0.03(-0.55%) |
Jun 12, 2012 | 5.950 | 6.114 | 5.924 | 6.103 | 72,800 | +0.18(+3.03%) |
Jun 11, 2012 | 6.099 | 6.122 | 5.924 | 5.924 | 95,751 | -0.14(-2.34%) |
Jun 08, 2012 | 5.987 | 6.081 | 5.987 | 6.066 | 133,218 | +0.09(+1.44%) |
Jun 07, 2012 | 6.025 | 6.084 | 5.956 | 5.980 | 174,730 | +0.03(+0.44%) |
Jun 06, 2012 | 5.987 | 6.073 | 5.939 | 5.954 | 171,013 | -0.00(-0.06%) |
Jun 05, 2012 | 5.946 | 6.092 | 5.927 | 5.957 | 172,734 | -0.01(-0.13%) |
Jun 04, 2012 | 5.950 | 5.991 | 5.924 | 5.965 | 114,308 | +0.06(+1.08%) |
Jun 01, 2012 | 5.838 | 5.956 | 5.838 | 5.901 | 90,745 | -0.03(-0.44%) |
May 31, 2012 | 5.954 | 6.032 | 5.823 | 5.927 | 144,150 | +0.01(+0.13%) |
May 30, 2012 | 5.968 | 5.968 | 5.920 | 5.920 | 93,290 | -0.07(-1.25%) |
May 29, 2012 | 6.058 | 6.103 | 5.950 | 5.995 | 95,337 | -0.03(-0.56%) |
May 25, 2012 | 6.062 | 6.163 | 6.010 | 6.028 | 63,057 | -0.01(-0.19%) |
May 24, 2012 | 6.066 | 6.107 | 5.953 | 6.040 | 94,006 | +0.00(+0.00%) |
May 23, 2012 | 6.040 | 6.051 | 5.913 | 6.040 | 107,026 | -0.02(-0.37%) |
May 22, 2012 | 6.126 | 6.156 | 6.013 | 6.062 | 79,968 | -0.07(-1.16%) |
May 21, 2012 | 6.159 | 6.159 | 6.010 | 6.133 | 114,145 | +0.01(+0.24%) |
May 18, 2012 | 6.208 | 6.230 | 6.096 | 6.118 | 123,910 | -0.12(-1.86%) |
May 17, 2012 | 6.238 | 6.287 | 6.212 | 6.234 | 120,914 | +0.01(+0.24%) |
May 16, 2012 | 6.245 | 6.305 | 6.208 | 6.219 | 79,965 | -0.02(-0.33%) |
May 15, 2012 | 6.243 | 6.388 | 6.221 | 6.240 | 153,351 | +0.02(+0.30%) |
May 14, 2012 | 6.307 | 6.321 | 6.221 | 6.221 | 89,773 | -0.08(-1.30%) |
May 11, 2012 | 6.307 | 6.359 | 6.277 | 6.303 | 115,334 | -0.06(-0.93%) |
May 10, 2012 | 6.377 | 6.448 | 6.281 | 6.362 | 65,083 | +0.03(+0.47%) |
May 09, 2012 | 6.318 | 6.377 | 6.303 | 6.333 | 51,653 | -0.03(-0.53%) |
May 08, 2012 | 6.284 | 6.377 | 6.273 | 6.366 | 36,498 | +0.05(+0.76%) |
May 07, 2012 | 6.295 | 6.372 | 6.273 | 6.318 | 63,255 | +0.02(+0.29%) |
May 04, 2012 | 6.355 | 6.440 | 6.299 | 6.299 | 150,241 | -0.03(-0.53%) |
May 03, 2012 | 6.347 | 6.381 | 6.311 | 6.333 | 57,509 | -0.03(-0.53%) |
May 02, 2012 | 6.292 | 6.422 | 6.292 | 6.366 | 73,494 | +0.07(+1.12%) |
May 01, 2012 | 6.463 | 6.463 | 6.295 | 6.295 | 134,591 | -0.01(-0.24%) |
Apr 30, 2012 | 6.403 | 6.421 | 6.277 | 6.310 | 212,880 | -0.07(-1.05%) |
Apr 27, 2012 | 6.388 | 6.444 | 6.366 | 6.377 | 67,094 | -0.00(-0.06%) |
Apr 26, 2012 | 6.307 | 6.429 | 6.307 | 6.381 | 136,771 | +0.04(+0.70%) |
Apr 25, 2012 | 6.425 | 6.425 | 6.299 | 6.336 | 113,030 | -0.06(-0.93%) |
Apr 24, 2012 | 6.284 | 6.396 | 6.284 | 6.396 | 102,551 | +0.11(+1.77%) |
Apr 23, 2012 | 6.284 | 6.361 | 6.266 | 6.284 | 67,665 | -0.06(-0.99%) |
Apr 20, 2012 | 6.340 | 6.451 | 6.264 | 6.347 | 96,881 | +0.11(+1.73%) |
Apr 19, 2012 | 6.269 | 6.299 | 6.203 | 6.240 | 62,313 | -0.00(-0.06%) |
Apr 18, 2012 | 6.377 | 6.377 | 6.243 | 6.243 | 47,354 | -0.14(-2.24%) |
Apr 17, 2012 | 6.331 | 6.512 | 6.239 | 6.386 | 203,255 | +0.12(+1.88%) |
Apr 16, 2012 | 6.239 | 6.287 | 6.228 | 6.268 | 88,028 | +0.05(+0.77%) |
Apr 13, 2012 | 6.250 | 6.292 | 6.213 | 6.221 | 94,035 | -0.04(-0.65%) |
Apr 12, 2012 | 6.276 | 6.342 | 6.246 | 6.261 | 154,816 | +0.01(+0.12%) |
Apr 11, 2012 | 6.243 | 6.294 | 6.217 | 6.254 | 101,270 | +0.08(+1.31%) |
Apr 10, 2012 | 6.254 | 6.268 | 6.158 | 6.173 | 154,103 | -0.08(-1.24%) |
Apr 09, 2012 | 6.232 | 6.357 | 6.228 | 6.250 | 109,444 | -0.04(-0.64%) |
Apr 05, 2012 | 6.272 | 6.324 | 6.268 | 6.291 | 54,063 | +0.00(+0.00%) |
Apr 04, 2012 | 6.305 | 6.346 | 6.272 | 6.291 | 131,374 | -0.05(-0.76%) |
Apr 03, 2012 | 6.405 | 6.449 | 6.331 | 6.339 | 62,636 | -0.06(-0.98%) |
Apr 02, 2012 | 6.342 | 6.416 | 6.342 | 6.401 | 114,443 | +0.06(+0.87%) |
Mar 30, 2012 | 6.490 | 6.490 | 6.327 | 6.346 | 89,915 | -0.07(-1.15%) |
Mar 29, 2012 | 6.398 | 6.453 | 6.346 | 6.420 | 54,470 | +0.00(+0.00%) |
Mar 28, 2012 | 6.597 | 6.597 | 6.386 | 6.420 | 109,632 | -0.17(-2.52%) |
Mar 27, 2012 | 6.600 | 6.645 | 6.541 | 6.586 | 84,879 | -0.03(-0.50%) |
Mar 26, 2012 | 6.600 | 6.619 | 6.541 | 6.619 | 61,795 | +0.04(+0.56%) |
Mar 23, 2012 | 6.453 | 6.593 | 6.398 | 6.582 | 71,398 | +0.10(+1.54%) |
Mar 22, 2012 | 6.512 | 6.552 | 6.420 | 6.482 | 40,297 | -0.07(-1.07%) |
Mar 21, 2012 | 6.556 | 6.593 | 6.527 | 6.552 | 48,037 | +0.01(+0.17%) |
Mar 20, 2012 | 6.516 | 6.593 | 6.493 | 6.541 | 42,003 | +0.00(+0.03%) |
Mar 19, 2012 | 6.437 | 6.587 | 6.419 | 6.539 | 88,752 | +0.13(+2.00%) |
Mar 16, 2012 | 6.474 | 6.485 | 6.408 | 6.411 | 114,072 | -0.05(-0.79%) |
Mar 15, 2012 | 6.503 | 6.543 | 6.386 | 6.463 | 80,941 | -0.03(-0.45%) |
Mar 14, 2012 | 6.620 | 6.627 | 6.441 | 6.492 | 72,562 | -0.12(-1.83%) |
Mar 13, 2012 | 6.492 | 6.616 | 6.367 | 6.613 | 139,641 | +0.18(+2.85%) |
Mar 12, 2012 | 6.301 | 6.448 | 6.287 | 6.430 | 88,012 | +0.13(+2.09%) |
Mar 09, 2012 | 6.210 | 6.375 | 6.151 | 6.298 | 195,582 | +0.07(+1.06%) |
Mar 08, 2012 | 6.269 | 6.298 | 6.188 | 6.232 | 101,580 | -0.02(-0.29%) |
Mar 07, 2012 | 6.261 | 6.269 | 6.195 | 6.250 | 104,328 | -0.01(-0.12%) |
Mar 06, 2012 | 6.280 | 6.360 | 6.210 | 6.258 | 165,477 | -0.09(-1.38%) |
Mar 05, 2012 | 6.312 | 6.382 | 6.290 | 6.345 | 144,887 | +0.03(+0.46%) |
Mar 02, 2012 | 6.463 | 6.475 | 6.312 | 6.316 | 131,147 | -0.14(-2.21%) |