Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.145 | 8.240 | 7.784 | 7.851 | 1,878,758 | -0.37(-4.50%) |
Mar 27, 2013 | 7.689 | 8.420 | 7.689 | 8.221 | 3,138,450 | +0.45(+5.74%) |
Mar 26, 2013 | 7.452 | 7.860 | 7.404 | 7.775 | 2,807,855 | +0.35(+4.73%) |
Mar 25, 2013 | 7.129 | 7.461 | 7.129 | 7.423 | 2,394,907 | +0.30(+4.27%) |
Mar 22, 2013 | 7.357 | 7.366 | 7.053 | 7.120 | 1,799,032 | -0.14(-1.96%) |
Mar 21, 2013 | 6.892 | 7.490 | 6.892 | 7.262 | 2,655,244 | +0.33(+4.79%) |
Mar 20, 2013 | 6.825 | 6.987 | 6.783 | 6.930 | 1,537,909 | +0.13(+1.96%) |
Mar 19, 2013 | 7.025 | 7.063 | 6.654 | 6.797 | 1,839,211 | -0.09(-1.24%) |
Mar 18, 2013 | 6.844 | 7.063 | 6.740 | 6.882 | 1,934,221 | -0.01(-0.14%) |
Mar 15, 2013 | 6.958 | 7.072 | 6.835 | 6.892 | 2,112,273 | -0.07(-0.95%) |
Mar 14, 2013 | 6.740 | 7.025 | 6.702 | 6.958 | 3,744,262 | +0.22(+3.24%) |
Mar 13, 2013 | 6.740 | 6.835 | 6.636 | 6.740 | 1,618,500 | +0.03(+0.42%) |
Mar 12, 2013 | 6.835 | 6.844 | 6.579 | 6.711 | 2,156,970 | -0.19(-2.75%) |
Mar 11, 2013 | 6.626 | 7.006 | 6.560 | 6.901 | 2,861,516 | +0.23(+3.41%) |
Mar 08, 2013 | 6.692 | 6.793 | 6.598 | 6.673 | 1,865,169 | +0.08(+1.15%) |
Mar 07, 2013 | 6.607 | 6.702 | 6.579 | 6.598 | 1,754,702 | -0.05(-0.71%) |
Mar 06, 2013 | 6.617 | 6.683 | 6.503 | 6.645 | 2,260,276 | +0.04(+0.57%) |
Mar 05, 2013 | 6.977 | 7.101 | 6.522 | 6.607 | 5,396,303 | -0.41(-5.82%) |
Mar 04, 2013 | 6.104 | 7.053 | 6.094 | 7.015 | 11,232,205 | +0.88(+14.40%) |
Mar 01, 2013 | 6.180 | 6.256 | 6.047 | 6.132 | 2,935,420 | -0.10(-1.67%) |
Feb 28, 2013 | 6.484 | 6.569 | 6.237 | 6.237 | 2,600,825 | -0.14(-2.23%) |
Feb 27, 2013 | 6.284 | 6.550 | 6.208 | 6.379 | 3,459,791 | +0.21(+3.38%) |
Feb 26, 2013 | 6.199 | 6.303 | 6.052 | 6.170 | 2,359,253 | +0.04(+0.62%) |
Feb 25, 2013 | 6.379 | 6.503 | 6.123 | 6.132 | 2,661,946 | -0.13(-2.12%) |
Feb 22, 2013 | 6.104 | 6.512 | 5.990 | 6.265 | 3,383,538 | +0.24(+3.94%) |
Feb 21, 2013 | 6.189 | 6.275 | 5.952 | 6.028 | 3,613,405 | -0.19(-3.05%) |
Feb 20, 2013 | 6.427 | 6.493 | 6.161 | 6.218 | 2,947,565 | -0.23(-3.53%) |
Feb 19, 2013 | 6.531 | 6.636 | 6.408 | 6.446 | 2,546,605 | -0.09(-1.31%) |
Feb 15, 2013 | 6.683 | 6.749 | 6.465 | 6.531 | 2,107,315 | -0.13(-1.99%) |
Feb 14, 2013 | 6.787 | 6.854 | 6.636 | 6.664 | 1,643,280 | -0.17(-2.50%) |
Feb 13, 2013 | 6.863 | 6.949 | 6.797 | 6.835 | 1,927,214 | +0.00(+0.00%) |
Feb 12, 2013 | 6.863 | 7.196 | 6.721 | 6.835 | 5,024,107 | -0.27(-3.74%) |
Feb 11, 2013 | 7.376 | 7.699 | 7.053 | 7.101 | 4,563,181 | -0.28(-3.73%) |
Feb 08, 2013 | 7.110 | 7.499 | 6.873 | 7.376 | 8,388,643 | +0.64(+9.44%) |
Feb 07, 2013 | 6.541 | 7.186 | 6.455 | 6.740 | 6,647,171 | +0.18(+2.75%) |
Feb 06, 2013 | 6.474 | 6.602 | 6.408 | 6.560 | 1,175,258 | +0.15(+2.37%) |
Feb 04, 2013 | 6.531 | 6.588 | 6.389 | 6.408 | 1,153,254 | -0.19(-2.88%) |
Feb 01, 2013 | 6.702 | 6.787 | 6.564 | 6.598 | 2,098,124 | -0.06(-0.86%) |
Jan 31, 2013 | 6.351 | 6.692 | 6.351 | 6.654 | 3,454,520 | +0.32(+5.10%) |
Jan 30, 2013 | 6.246 | 6.379 | 6.227 | 6.332 | 1,399,936 | +0.06(+0.91%) |
Jan 29, 2013 | 6.465 | 6.465 | 6.218 | 6.275 | 1,435,560 | -0.18(-2.79%) |
Jan 28, 2013 | 6.398 | 6.484 | 6.360 | 6.455 | 1,111,426 | +0.09(+1.34%) |
Jan 25, 2013 | 6.341 | 6.455 | 6.332 | 6.370 | 1,117,858 | +0.03(+0.45%) |
Jan 24, 2013 | 6.322 | 6.360 | 6.227 | 6.341 | 2,407,160 | +0.01(+0.15%) |
Jan 23, 2013 | 6.427 | 6.465 | 6.265 | 6.332 | 1,494,170 | -0.12(-1.91%) |
Jan 22, 2013 | 6.265 | 6.493 | 6.180 | 6.455 | 1,445,658 | +0.22(+3.50%) |
Jan 18, 2013 | 6.351 | 6.412 | 6.218 | 6.237 | 1,365,344 | -0.09(-1.50%) |
Jan 17, 2013 | 6.351 | 6.427 | 6.303 | 6.332 | 1,167,238 | +0.00(+0.00%) |
Jan 16, 2013 | 6.341 | 6.389 | 6.265 | 6.332 | 1,344,580 | -0.05(-0.74%) |
Jan 15, 2013 | 6.389 | 6.417 | 6.313 | 6.379 | 1,271,288 | -0.05(-0.74%) |
Jan 14, 2013 | 6.531 | 6.550 | 6.389 | 6.427 | 1,055,128 | -0.10(-1.60%) |
Jan 11, 2013 | 6.474 | 6.579 | 6.408 | 6.531 | 1,648,135 | +0.06(+0.88%) |
Jan 10, 2013 | 6.560 | 6.588 | 6.384 | 6.474 | 2,083,025 | -0.08(-1.16%) |
Jan 09, 2013 | 6.474 | 6.602 | 6.446 | 6.550 | 1,602,201 | +0.11(+1.77%) |
Jan 08, 2013 | 6.569 | 6.626 | 6.408 | 6.436 | 1,443,129 | -0.11(-1.74%) |
Jan 07, 2013 | 6.598 | 6.673 | 6.512 | 6.550 | 1,695,518 | -0.08(-1.15%) |
Jan 04, 2013 | 6.579 | 6.711 | 6.484 | 6.626 | 2,383,782 | +0.08(+1.16%) |
Jan 03, 2013 | 6.427 | 6.617 | 6.408 | 6.550 | 1,836,992 | +0.11(+1.77%) |
Jan 02, 2013 | 6.569 | 6.588 | 6.379 | 6.436 | 2,179,465 | +0.11(+1.80%) |
Dec 31, 2012 | 6.284 | 6.412 | 6.189 | 6.322 | 1,410,467 | +0.12(+1.99%) |
Dec 28, 2012 | 6.284 | 6.341 | 6.170 | 6.199 | 1,766,174 | -0.12(-1.95%) |
Dec 27, 2012 | 6.436 | 6.503 | 6.142 | 6.322 | 1,736,593 | -0.10(-1.62%) |
Dec 26, 2012 | 6.531 | 6.531 | 6.355 | 6.427 | 1,373,617 | -0.08(-1.17%) |
Dec 24, 2012 | 6.645 | 6.645 | 6.446 | 6.503 | 895,132 | -0.13(-2.00%) |
Dec 21, 2012 | 6.598 | 6.685 | 6.379 | 6.636 | 3,167,283 | +0.03(+0.43%) |
Dec 20, 2012 | 6.579 | 6.635 | 6.360 | 6.607 | 2,402,120 | +0.02(+0.29%) |
Dec 19, 2012 | 6.389 | 6.636 | 6.313 | 6.588 | 3,529,150 | +0.21(+3.27%) |
Dec 18, 2012 | 5.762 | 6.560 | 5.754 | 6.379 | 8,748,117 | +0.63(+10.89%) |
Dec 17, 2012 | 5.658 | 5.791 | 5.648 | 5.753 | 1,759,310 | +0.16(+2.89%) |
Dec 14, 2012 | 5.544 | 5.696 | 5.525 | 5.591 | 1,742,213 | +0.02(+0.34%) |
Dec 13, 2012 | 5.553 | 5.724 | 5.468 | 5.572 | 1,554,048 | +0.06(+1.03%) |
Dec 12, 2012 | 5.420 | 5.601 | 5.363 | 5.515 | 1,899,726 | +0.13(+2.47%) |
Dec 11, 2012 | 5.458 | 5.596 | 5.335 | 5.382 | 1,388,754 | -0.05(-0.87%) |
Dec 10, 2012 | 5.373 | 5.444 | 5.335 | 5.430 | 555,518 | +0.06(+1.06%) |
Dec 07, 2012 | 5.325 | 5.382 | 5.288 | 5.373 | 818,980 | +0.06(+1.07%) |
Dec 06, 2012 | 5.250 | 5.335 | 5.202 | 5.316 | 1,092,030 | +0.11(+2.19%) |
Dec 05, 2012 | 5.240 | 5.278 | 5.117 | 5.202 | 1,017,684 | +0.00(+0.00%) |
Dec 04, 2012 | 5.231 | 5.250 | 5.145 | 5.202 | 676,444 | -0.02(-0.36%) |
Nov 30, 2012 | 5.183 | 5.231 | 5.183 | 5.221 | 858,485 | +0.04(+0.73%) |
Nov 29, 2012 | 5.117 | 5.231 | 5.098 | 5.183 | 1,247,079 | +0.11(+2.25%) |
Nov 28, 2012 | 4.946 | 5.098 | 4.794 | 5.069 | 1,184,400 | +0.07(+1.33%) |
Nov 27, 2012 | 4.984 | 5.088 | 4.974 | 5.003 | 710,902 | +0.02(+0.38%) |
Nov 26, 2012 | 5.003 | 5.079 | 4.965 | 4.984 | 703,310 | -0.03(-0.57%) |
Nov 23, 2012 | 5.079 | 5.107 | 4.970 | 5.012 | 333,456 | -0.04(-0.75%) |
Nov 21, 2012 | 4.993 | 5.088 | 4.955 | 5.050 | 985,010 | +0.09(+1.72%) |
Nov 20, 2012 | 4.984 | 5.012 | 4.936 | 4.965 | 811,733 | +0.01(+0.19%) |
Nov 19, 2012 | 4.946 | 5.003 | 4.870 | 4.955 | 1,261,221 | +0.11(+2.35%) |
Nov 16, 2012 | 4.984 | 5.202 | 4.765 | 4.841 | 3,115,942 | +0.32(+7.14%) |
Nov 15, 2012 | 4.576 | 4.652 | 4.509 | 4.519 | 992,824 | -0.06(-1.24%) |
Nov 14, 2012 | 4.794 | 4.813 | 4.538 | 4.576 | 1,545,068 | -0.19(-3.98%) |
Nov 13, 2012 | 4.746 | 4.813 | 4.718 | 4.765 | 1,360,179 | -0.01(-0.20%) |
Nov 12, 2012 | 4.841 | 4.841 | 4.746 | 4.775 | 1,502,181 | -0.04(-0.79%) |
Nov 09, 2012 | 4.936 | 5.003 | 4.784 | 4.813 | 1,485,657 | -0.14(-2.87%) |
Nov 08, 2012 | 5.126 | 5.164 | 4.946 | 4.955 | 1,115,997 | -0.17(-3.33%) |
Nov 07, 2012 | 4.993 | 5.164 | 4.993 | 5.126 | 1,980,225 | -0.06(-1.10%) |
Nov 06, 2012 | 5.221 | 5.250 | 5.155 | 5.183 | 1,540,670 | -0.01(-0.18%) |
Nov 05, 2012 | 5.240 | 5.307 | 5.136 | 5.193 | 1,152,511 | -0.05(-0.91%) |
Nov 02, 2012 | 5.477 | 5.506 | 5.174 | 5.240 | 1,958,276 | -0.23(-4.17%) |
Nov 01, 2012 | 5.572 | 5.705 | 5.392 | 5.468 | 4,181,087 | -0.39(-6.64%) |
Oct 31, 2012 | 5.601 | 5.857 | 5.601 | 5.857 | 1,031,063 | +0.08(+1.31%) |
Oct 26, 2012 | 5.895 | 5.781 | 5.781 | 5.781 | 586,651 | -0.09(-1.62%) |
Oct 25, 2012 | 5.914 | 5.962 | 5.829 | 5.876 | 538,014 | +0.05(+0.81%) |
Oct 24, 2012 | 5.829 | 5.932 | 5.743 | 5.829 | 723,138 | +0.06(+0.99%) |
Oct 23, 2012 | 5.772 | 5.791 | 5.734 | 5.772 | 1,006,703 | -0.28(-4.55%) |
Oct 19, 2012 | 6.389 | 6.389 | 5.985 | 6.047 | 1,908,493 | -0.33(-5.21%) |
Oct 18, 2012 | 6.227 | 6.408 | 6.218 | 6.379 | 1,667,134 | +0.16(+2.60%) |
Oct 17, 2012 | 6.265 | 6.294 | 6.161 | 6.218 | 1,380,073 | -0.01(-0.15%) |
Oct 16, 2012 | 6.218 | 6.313 | 6.142 | 6.227 | 1,104,095 | +0.09(+1.55%) |
Oct 15, 2012 | 6.208 | 6.237 | 6.104 | 6.132 | 1,430,471 | -0.04(-0.62%) |
Oct 12, 2012 | 6.284 | 6.351 | 6.161 | 6.170 | 1,146,455 | -0.10(-1.66%) |
Oct 11, 2012 | 6.427 | 6.484 | 6.275 | 6.275 | 943,995 | -0.06(-0.90%) |
Oct 10, 2012 | 6.351 | 6.436 | 6.237 | 6.332 | 551,863 | -0.01(-0.15%) |
Oct 09, 2012 | 6.408 | 6.455 | 6.284 | 6.341 | 567,093 | -0.07(-1.04%) |
Oct 08, 2012 | 6.351 | 6.493 | 6.332 | 6.408 | 586,118 | +0.04(+0.60%) |
Oct 05, 2012 | 6.569 | 6.607 | 6.370 | 6.370 | 890,954 | -0.15(-2.33%) |
Oct 04, 2012 | 6.522 | 6.550 | 6.398 | 6.522 | 556,736 | +0.03(+0.44%) |
Oct 03, 2012 | 6.560 | 6.645 | 6.465 | 6.493 | 1,002,701 | -0.05(-0.73%) |
Oct 02, 2012 | 6.673 | 6.692 | 6.465 | 6.541 | 1,131,540 | -0.08(-1.15%) |
Oct 01, 2012 | 6.768 | 6.797 | 6.522 | 6.617 | 1,220,120 | -0.09(-1.27%) |
Sep 28, 2012 | 6.740 | 6.768 | 6.598 | 6.702 | 630,876 | -0.09(-1.26%) |
Sep 27, 2012 | 6.636 | 6.863 | 6.607 | 6.787 | 1,679,155 | +0.19(+2.88%) |
Sep 26, 2012 | 6.313 | 6.598 | 6.256 | 6.598 | 1,389,348 | +0.29(+4.67%) |
Sep 25, 2012 | 6.560 | 6.683 | 6.284 | 6.303 | 959,585 | -0.22(-3.35%) |
Sep 24, 2012 | 6.503 | 6.636 | 6.503 | 6.522 | 717,337 | -0.06(-0.87%) |
Sep 21, 2012 | 6.617 | 6.617 | 6.446 | 6.579 | 1,260,652 | +0.07(+1.02%) |
Sep 20, 2012 | 6.512 | 6.598 | 6.455 | 6.512 | 430,014 | -0.07(-1.01%) |
Sep 19, 2012 | 6.560 | 6.626 | 6.531 | 6.579 | 494,291 | +0.03(+0.43%) |
Sep 18, 2012 | 6.531 | 6.588 | 6.474 | 6.550 | 750,913 | -0.01(-0.14%) |
Sep 17, 2012 | 6.607 | 6.645 | 6.474 | 6.560 | 855,883 | -0.09(-1.29%) |
Sep 14, 2012 | 6.531 | 6.759 | 6.531 | 6.645 | 1,006,906 | +0.09(+1.30%) |
Sep 13, 2012 | 6.341 | 6.602 | 6.313 | 6.560 | 1,558,899 | +0.22(+3.44%) |
Sep 12, 2012 | 6.275 | 6.370 | 6.180 | 6.341 | 959,189 | +0.10(+1.67%) |
Sep 11, 2012 | 6.009 | 6.246 | 5.971 | 6.237 | 1,729,845 | +0.24(+3.96%) |
Sep 10, 2012 | 5.800 | 6.071 | 5.784 | 5.999 | 1,475,511 | +0.20(+3.44%) |
Sep 07, 2012 | 5.686 | 5.819 | 5.563 | 5.800 | 1,059,565 | +0.07(+1.16%) |
Sep 06, 2012 | 5.639 | 5.753 | 5.610 | 5.734 | 1,438,797 | +0.16(+2.90%) |
Sep 05, 2012 | 5.648 | 5.677 | 5.544 | 5.572 | 547,118 | -0.05(-0.84%) |
Sep 04, 2012 | 5.705 | 5.772 | 5.591 | 5.620 | 791,892 | -0.09(-1.50%) |
Aug 31, 2012 | 5.582 | 5.743 | 5.496 | 5.705 | 1,155,426 | +0.17(+3.09%) |
Aug 30, 2012 | 5.667 | 5.677 | 5.496 | 5.534 | 1,282,767 | -0.15(-2.67%) |
Aug 29, 2012 | 5.705 | 5.829 | 5.677 | 5.686 | 1,251,815 | -0.12(-2.12%) |
Aug 27, 2012 | 5.933 | 5.952 | 5.781 | 5.810 | 690,009 | -0.10(-1.77%) |
Aug 24, 2012 | 5.781 | 5.933 | 5.781 | 5.914 | 683,366 | +0.13(+2.30%) |
Aug 23, 2012 | 5.933 | 5.971 | 5.753 | 5.781 | 731,444 | -0.20(-3.33%) |
Aug 22, 2012 | 5.848 | 5.981 | 5.800 | 5.981 | 634,624 | +0.13(+2.27%) |
Aug 21, 2012 | 5.914 | 5.999 | 5.848 | 5.848 | 708,438 | -0.02(-0.32%) |
Aug 20, 2012 | 5.886 | 5.981 | 5.829 | 5.867 | 572,024 | -0.02(-0.32%) |
Aug 17, 2012 | 5.895 | 5.933 | 5.724 | 5.886 | 945,786 | -0.02(-0.32%) |
Aug 16, 2012 | 5.705 | 5.914 | 5.705 | 5.905 | 886,202 | +0.18(+3.15%) |
Aug 15, 2012 | 5.629 | 5.724 | 5.601 | 5.724 | 641,387 | +0.10(+1.86%) |
Aug 14, 2012 | 5.667 | 5.753 | 5.572 | 5.620 | 595,639 | +0.02(+0.34%) |
Aug 13, 2012 | 5.667 | 5.734 | 5.563 | 5.601 | 624,859 | -0.10(-1.83%) |
Aug 10, 2012 | 5.629 | 5.743 | 5.591 | 5.705 | 812,090 | +0.04(+0.67%) |
Aug 09, 2012 | 5.696 | 5.742 | 5.591 | 5.667 | 615,020 | +0.01(+0.17%) |
Aug 08, 2012 | 5.620 | 5.724 | 5.610 | 5.658 | 586,292 | -0.02(-0.33%) |
Aug 07, 2012 | 5.620 | 5.724 | 5.587 | 5.677 | 891,218 | +0.13(+2.40%) |
Aug 06, 2012 | 5.468 | 5.601 | 5.354 | 5.544 | 742,970 | +0.07(+1.21%) |
Aug 03, 2012 | 5.496 | 5.629 | 5.439 | 5.477 | 1,372,289 | +0.05(+0.87%) |
Aug 02, 2012 | 5.411 | 5.449 | 5.269 | 5.430 | 2,331,321 | -0.09(-1.55%) |
Aug 01, 2012 | 5.458 | 6.636 | 5.439 | 5.515 | 5,858,004 | +0.10(+1.93%) |
Jul 31, 2012 | 5.259 | 5.477 | 5.250 | 5.411 | 1,271,422 | +0.09(+1.79%) |
Jul 30, 2012 | 5.392 | 5.506 | 5.245 | 5.316 | 923,407 | -0.06(-1.06%) |
Jul 27, 2012 | 5.136 | 5.439 | 5.136 | 5.373 | 1,911,442 | +0.28(+5.40%) |
Jul 26, 2012 | 5.126 | 5.183 | 4.917 | 5.098 | 1,888,249 | +0.07(+1.32%) |
Jul 25, 2012 | 5.269 | 5.278 | 4.908 | 5.031 | 2,563,768 | -0.17(-3.28%) |
Jul 24, 2012 | 6.123 | 6.123 | 5.193 | 5.202 | 7,957,835 | -1.12(-17.72%) |
Jul 23, 2012 | 6.237 | 6.389 | 6.237 | 6.322 | 1,252,808 | +0.00(+0.00%) |
Jul 20, 2012 | 6.560 | 6.598 | 6.284 | 6.322 | 1,478,351 | -0.32(-4.86%) |
Jul 19, 2012 | 6.617 | 6.692 | 6.550 | 6.645 | 739,530 | +0.05(+0.72%) |
Jul 18, 2012 | 6.645 | 6.749 | 6.588 | 6.598 | 885,041 | -0.09(-1.28%) |
Jul 17, 2012 | 6.617 | 6.749 | 6.550 | 6.683 | 685,181 | +0.09(+1.44%) |
Jul 16, 2012 | 6.711 | 6.787 | 6.579 | 6.588 | 718,957 | -0.13(-1.98%) |
Jul 13, 2012 | 6.702 | 6.759 | 6.636 | 6.721 | 1,274,998 | +0.04(+0.57%) |
Jul 12, 2012 | 6.607 | 6.778 | 6.540 | 6.683 | 1,381,717 | -0.02(-0.28%) |
Jul 11, 2012 | 6.721 | 6.778 | 6.607 | 6.702 | 1,306,974 | -0.03(-0.42%) |
Jul 10, 2012 | 6.768 | 6.797 | 6.664 | 6.730 | 1,056,742 | +0.05(+0.71%) |
Jul 09, 2012 | 6.892 | 6.958 | 6.654 | 6.683 | 949,698 | -0.25(-3.56%) |
Jul 06, 2012 | 6.844 | 6.987 | 6.835 | 6.930 | 437,151 | -0.02(-0.27%) |
Jul 05, 2012 | 6.844 | 6.987 | 6.806 | 6.949 | 702,362 | +0.07(+0.97%) |
Jul 03, 2012 | 6.873 | 6.958 | 6.797 | 6.882 | 520,198 | +0.05(+0.69%) |
Jul 02, 2012 | 6.873 | 6.920 | 6.749 | 6.835 | 622,808 | +0.00(+0.00%) |
Jun 29, 2012 | 6.882 | 6.930 | 6.749 | 6.835 | 969,570 | +0.13(+1.98%) |
Jun 28, 2012 | 6.617 | 6.768 | 6.579 | 6.702 | 796,757 | -0.02(-0.28%) |
Jun 27, 2012 | 6.711 | 6.759 | 6.636 | 6.721 | 563,647 | +0.06(+0.85%) |
Jun 26, 2012 | 6.692 | 6.797 | 6.550 | 6.664 | 1,005,236 | +0.02(+0.29%) |
Jun 25, 2012 | 6.721 | 6.816 | 6.645 | 6.645 | 1,321,555 | -0.24(-3.45%) |
Jun 22, 2012 | 7.110 | 7.177 | 6.835 | 6.882 | 1,558,247 | -0.17(-2.42%) |
Jun 21, 2012 | 7.205 | 7.291 | 6.977 | 7.053 | 827,373 | -0.17(-2.37%) |
Jun 20, 2012 | 7.129 | 7.357 | 7.101 | 7.224 | 988,519 | +0.08(+1.06%) |
Jun 19, 2012 | 6.977 | 7.224 | 6.963 | 7.148 | 1,036,491 | +0.24(+3.43%) |
Jun 18, 2012 | 6.892 | 6.968 | 6.816 | 6.911 | 1,201,459 | -0.06(-0.82%) |
Jun 15, 2012 | 6.911 | 6.977 | 6.835 | 6.968 | 1,122,588 | +0.08(+1.10%) |
Jun 14, 2012 | 6.673 | 6.977 | 6.598 | 6.892 | 1,003,229 | +0.22(+3.27%) |
Jun 13, 2012 | 6.768 | 6.873 | 6.626 | 6.673 | 880,857 | -0.13(-1.95%) |
Jun 12, 2012 | 6.749 | 6.868 | 6.693 | 6.806 | 943,029 | +0.08(+1.13%) |
Jun 11, 2012 | 7.139 | 7.177 | 6.721 | 6.730 | 861,127 | -0.31(-4.45%) |
Jun 08, 2012 | 6.920 | 7.110 | 6.835 | 7.044 | 845,105 | +0.09(+1.37%) |
Jun 07, 2012 | 7.082 | 7.215 | 6.939 | 6.949 | 846,492 | -0.01(-0.14%) |
Jun 06, 2012 | 6.721 | 6.977 | 6.692 | 6.958 | 947,334 | +0.32(+4.86%) |
Jun 05, 2012 | 6.398 | 6.645 | 6.351 | 6.636 | 770,415 | +0.19(+2.95%) |
Jun 04, 2012 | 6.617 | 6.740 | 6.341 | 6.446 | 1,050,539 | -0.19(-2.86%) |
Jun 01, 2012 | 7.044 | 7.053 | 6.598 | 6.636 | 1,866,316 | -0.60(-8.27%) |
May 31, 2012 | 7.215 | 7.319 | 6.958 | 7.234 | 773,214 | +0.01(+0.13%) |
May 30, 2012 | 7.215 | 7.328 | 7.044 | 7.224 | 1,116,694 | -0.09(-1.17%) |
May 29, 2012 | 7.158 | 7.347 | 7.082 | 7.309 | 981,823 | +0.25(+3.49%) |
May 25, 2012 | 6.816 | 7.101 | 6.768 | 7.063 | 1,512,238 | +0.26(+3.77%) |
May 24, 2012 | 6.664 | 6.816 | 6.617 | 6.806 | 1,534,246 | +0.16(+2.43%) |
May 23, 2012 | 6.598 | 6.664 | 6.417 | 6.645 | 1,628,581 | -0.05(-0.71%) |
May 22, 2012 | 6.892 | 6.901 | 6.645 | 6.692 | 1,307,734 | -0.17(-2.49%) |
May 21, 2012 | 6.607 | 6.873 | 6.550 | 6.863 | 1,478,509 | +0.28(+4.18%) |
May 18, 2012 | 6.882 | 6.901 | 6.550 | 6.588 | 1,985,338 | -0.28(-4.14%) |
May 17, 2012 | 7.215 | 7.281 | 6.692 | 6.873 | 3,521,701 | +0.25(+3.72%) |
May 16, 2012 | 6.654 | 6.854 | 6.550 | 6.626 | 1,518,489 | -0.01(-0.14%) |
May 15, 2012 | 6.673 | 6.740 | 6.617 | 6.636 | 1,319,375 | -0.04(-0.57%) |
May 14, 2012 | 6.835 | 6.854 | 6.631 | 6.673 | 1,334,286 | -0.27(-3.83%) |
May 11, 2012 | 6.882 | 7.134 | 6.835 | 6.939 | 799,110 | -0.04(-0.54%) |
May 10, 2012 | 6.882 | 7.048 | 6.806 | 6.977 | 1,263,512 | +0.20(+2.94%) |
May 09, 2012 | 6.645 | 6.835 | 6.579 | 6.778 | 1,047,063 | +0.04(+0.56%) |
May 08, 2012 | 6.778 | 6.816 | 6.673 | 6.740 | 1,917,221 | -0.11(-1.66%) |
May 07, 2012 | 6.825 | 7.025 | 6.825 | 6.854 | 1,669,748 | -0.04(-0.55%) |
May 04, 2012 | 7.148 | 7.167 | 6.882 | 6.892 | 1,575,291 | -0.28(-3.84%) |
May 03, 2012 | 7.328 | 7.366 | 7.148 | 7.167 | 1,568,811 | -0.19(-2.58%) |
May 02, 2012 | 7.262 | 7.414 | 7.234 | 7.357 | 1,226,034 | +0.05(+0.65%) |
May 01, 2012 | 7.338 | 7.471 | 7.276 | 7.309 | 1,511,873 | +0.01(+0.13%) |
Apr 30, 2012 | 7.480 | 7.528 | 7.300 | 7.300 | 1,823,329 | -0.19(-2.53%) |
Apr 27, 2012 | 7.547 | 7.594 | 7.442 | 7.490 | 1,169,686 | -0.04(-0.50%) |
Apr 26, 2012 | 7.347 | 7.528 | 7.291 | 7.528 | 1,319,482 | +0.13(+1.80%) |
Apr 25, 2012 | 7.471 | 7.499 | 7.215 | 7.395 | 2,845,035 | +0.01(+0.13%) |
Apr 24, 2012 | 8.059 | 8.059 | 7.148 | 7.385 | 6,867,933 | -0.31(-4.07%) |
Apr 23, 2012 | 7.642 | 7.965 | 7.585 | 7.699 | 2,871,400 | -0.13(-1.70%) |
Apr 20, 2012 | 7.784 | 7.993 | 7.746 | 7.832 | 2,617,296 | +0.13(+1.73%) |
Apr 19, 2012 | 7.661 | 7.756 | 7.518 | 7.699 | 1,633,227 | +0.19(+2.53%) |
Apr 18, 2012 | 7.594 | 7.784 | 7.452 | 7.509 | 1,443,215 | -0.16(-2.10%) |
Apr 17, 2012 | 7.423 | 7.727 | 7.414 | 7.670 | 1,773,158 | +0.28(+3.86%) |
Apr 16, 2012 | 7.490 | 7.490 | 7.262 | 7.385 | 660,525 | -0.08(-1.02%) |
Apr 13, 2012 | 7.518 | 7.537 | 7.352 | 7.461 | 1,047,089 | -0.11(-1.50%) |
Apr 12, 2012 | 7.442 | 7.689 | 7.395 | 7.575 | 1,413,942 | +0.14(+1.92%) |
Apr 11, 2012 | 7.366 | 7.556 | 7.328 | 7.433 | 1,255,083 | +0.18(+2.49%) |
Apr 10, 2012 | 7.452 | 7.547 | 7.177 | 7.253 | 2,181,353 | -0.21(-2.80%) |
Apr 09, 2012 | 7.272 | 7.499 | 7.129 | 7.461 | 1,530,125 | +0.09(+1.16%) |
Apr 05, 2012 | 7.414 | 7.509 | 7.319 | 7.376 | 1,475,737 | -0.08(-1.02%) |
Apr 04, 2012 | 7.480 | 7.594 | 7.347 | 7.452 | 1,763,544 | -0.13(-1.75%) |
Apr 03, 2012 | 7.604 | 7.746 | 7.528 | 7.585 | 1,611,133 | -0.05(-0.62%) |