Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.06 | 11.06 | 10.99 | 11.00 | 204,064 | -0.03(-0.31%) |
Mar 27, 2013 | 10.98 | 11.04 | 10.96 | 11.03 | 361,892 | +0.01(+0.12%) |
Mar 26, 2013 | 11.05 | 11.05 | 10.99 | 11.02 | 266,236 | +0.04(+0.38%) |
Mar 25, 2013 | 11.01 | 11.06 | 10.96 | 10.98 | 268,510 | -0.02(-0.19%) |
Mar 22, 2013 | 11.02 | 11.10 | 10.96 | 11.00 | 264,607 | -0.01(-0.06%) |
Mar 21, 2013 | 11.01 | 11.12 | 10.96 | 11.01 | 254,269 | -0.05(-0.50%) |
Mar 20, 2013 | 11.13 | 11.13 | 11.01 | 11.06 | 294,528 | +0.02(+0.19%) |
Mar 19, 2013 | 10.82 | 11.12 | 10.82 | 11.04 | 692,276 | +0.22(+2.03%) |
Mar 18, 2013 | 10.94 | 10.95 | 10.76 | 10.82 | 560,324 | -0.24(-2.18%) |
Mar 15, 2013 | 11.14 | 11.21 | 10.96 | 11.06 | 2,261,746 | -0.05(-0.49%) |
Mar 14, 2013 | 11.00 | 11.16 | 10.96 | 11.12 | 215,356 | +0.12(+1.06%) |
Mar 13, 2013 | 10.96 | 11.07 | 10.86 | 11.00 | 323,477 | +0.06(+0.57%) |
Mar 12, 2013 | 10.77 | 11.03 | 10.74 | 10.94 | 535,633 | +0.19(+1.73%) |
Mar 11, 2013 | 11.31 | 11.31 | 10.68 | 10.75 | 1,182,921 | -0.72(-6.29%) |
Mar 08, 2013 | 11.53 | 11.65 | 11.46 | 11.47 | 266,303 | +0.04(+0.36%) |
Mar 07, 2013 | 11.47 | 11.56 | 11.41 | 11.43 | 271,909 | +0.00(+0.00%) |
Mar 06, 2013 | 11.64 | 11.64 | 11.38 | 11.43 | 490,956 | -0.21(-1.77%) |
Mar 05, 2013 | 11.89 | 11.89 | 11.62 | 11.64 | 351,246 | -0.21(-1.80%) |
Mar 04, 2013 | 11.72 | 11.86 | 11.56 | 11.85 | 377,197 | +0.06(+0.53%) |
Mar 01, 2013 | 11.58 | 11.85 | 11.54 | 11.79 | 215,834 | +0.11(+0.94%) |
Feb 28, 2013 | 11.68 | 11.77 | 11.57 | 11.68 | 421,586 | -0.03(-0.23%) |
Feb 27, 2013 | 11.61 | 11.82 | 11.56 | 11.71 | 544,927 | +0.14(+1.19%) |
Feb 26, 2013 | 11.47 | 11.74 | 11.43 | 11.57 | 319,452 | -0.10(-0.82%) |
Feb 22, 2013 | 11.54 | 11.69 | 11.52 | 11.67 | 254,871 | +0.20(+1.74%) |
Feb 21, 2013 | 11.68 | 11.82 | 11.34 | 11.47 | 601,177 | -0.23(-1.94%) |
Feb 20, 2013 | 11.71 | 11.85 | 11.69 | 11.69 | 228,373 | +0.03(+0.24%) |
Feb 19, 2013 | 11.85 | 11.87 | 11.54 | 11.67 | 278,443 | -0.21(-1.74%) |
Feb 15, 2013 | 11.70 | 11.94 | 11.62 | 11.87 | 286,154 | +0.24(+2.07%) |
Feb 14, 2013 | 11.60 | 11.74 | 11.59 | 11.63 | 185,117 | -0.05(-0.47%) |
Feb 13, 2013 | 11.41 | 11.73 | 11.33 | 11.69 | 318,800 | +0.32(+2.84%) |
Feb 12, 2013 | 11.28 | 11.39 | 11.27 | 11.36 | 255,796 | +0.12(+1.10%) |
Feb 11, 2013 | 11.27 | 11.32 | 11.00 | 11.24 | 265,205 | -0.08(-0.73%) |
Feb 08, 2013 | 11.34 | 11.36 | 11.26 | 11.32 | 169,980 | +0.01(+0.06%) |
Feb 07, 2013 | 11.34 | 11.34 | 11.20 | 11.32 | 109,745 | -0.02(-0.18%) |
Feb 06, 2013 | 11.25 | 11.34 | 11.23 | 11.34 | 125,480 | +0.06(+0.55%) |
Feb 04, 2013 | 11.23 | 11.34 | 11.20 | 11.27 | 206,555 | +0.00(+0.00%) |
Feb 01, 2013 | 11.33 | 11.35 | 11.21 | 11.27 | 532,464 | -0.03(-0.30%) |
Jan 31, 2013 | 11.25 | 11.33 | 11.19 | 11.31 | 246,165 | +0.03(+0.24%) |
Jan 30, 2013 | 11.29 | 11.34 | 11.21 | 11.28 | 160,625 | -0.01(-0.12%) |
Jan 29, 2013 | 11.14 | 11.32 | 11.12 | 11.29 | 298,066 | -0.08(-0.73%) |
Jan 28, 2013 | 11.02 | 11.42 | 11.00 | 11.38 | 507,255 | +0.38(+3.44%) |
Jan 25, 2013 | 10.93 | 11.07 | 10.80 | 11.00 | 500,398 | -0.11(-0.99%) |
Jan 24, 2013 | 11.01 | 11.16 | 10.93 | 11.11 | 312,071 | +0.08(+0.75%) |
Jan 23, 2013 | 11.14 | 11.14 | 10.91 | 11.03 | 340,588 | -0.09(-0.80%) |
Jan 22, 2013 | 11.05 | 11.17 | 11.03 | 11.12 | 342,093 | +0.10(+0.87%) |
Jan 18, 2013 | 10.77 | 11.07 | 10.70 | 11.02 | 361,296 | +0.27(+2.49%) |
Jan 17, 2013 | 10.72 | 10.77 | 10.66 | 10.75 | 237,786 | +0.08(+0.71%) |
Jan 16, 2013 | 10.77 | 10.77 | 10.62 | 10.68 | 331,150 | -0.05(-0.51%) |
Jan 15, 2013 | 10.60 | 10.75 | 10.60 | 10.73 | 416,653 | +0.05(+0.45%) |
Jan 14, 2013 | 10.58 | 10.72 | 10.43 | 10.68 | 243,087 | +0.09(+0.84%) |
Jan 11, 2013 | 10.81 | 10.85 | 10.40 | 10.59 | 561,594 | -0.18(-1.66%) |
Jan 10, 2013 | 10.72 | 11.14 | 10.67 | 10.77 | 972,962 | +0.28(+2.69%) |
Jan 09, 2013 | 9.762 | 10.51 | 9.734 | 10.49 | 1,702,826 | +0.78(+8.07%) |
Jan 08, 2013 | 9.831 | 9.844 | 9.624 | 9.707 | 203,752 | -0.14(-1.40%) |
Jan 07, 2013 | 9.673 | 9.851 | 9.542 | 9.844 | 168,339 | +0.13(+1.34%) |
Jan 04, 2013 | 9.693 | 9.755 | 9.356 | 9.714 | 187,847 | +0.02(+0.21%) |
Jan 03, 2013 | 9.920 | 9.920 | 9.583 | 9.693 | 210,633 | -0.18(-1.81%) |
Jan 02, 2013 | 9.693 | 9.893 | 9.343 | 9.872 | 532,897 | +0.53(+5.67%) |
Dec 31, 2012 | 9.274 | 9.391 | 9.219 | 9.343 | 207,059 | +0.10(+1.12%) |
Dec 28, 2012 | 9.239 | 9.384 | 8.978 | 9.239 | 150,817 | -0.03(-0.30%) |
Dec 27, 2012 | 9.308 | 9.329 | 9.088 | 9.267 | 153,275 | -0.01(-0.15%) |
Dec 26, 2012 | 9.411 | 9.411 | 9.171 | 9.281 | 114,394 | -0.08(-0.88%) |
Dec 24, 2012 | 9.233 | 9.535 | 9.150 | 9.363 | 141,269 | +0.12(+1.26%) |
Dec 21, 2012 | 9.061 | 9.270 | 9.061 | 9.246 | 743,106 | +0.08(+0.90%) |
Dec 20, 2012 | 8.944 | 9.219 | 8.937 | 9.164 | 331,688 | +0.19(+2.15%) |
Dec 19, 2012 | 8.841 | 8.985 | 8.779 | 8.971 | 523,608 | +0.11(+1.24%) |
Dec 18, 2012 | 8.710 | 8.896 | 8.683 | 8.861 | 470,747 | +0.12(+1.42%) |
Dec 17, 2012 | 8.683 | 8.903 | 8.662 | 8.738 | 468,192 | +0.04(+0.47%) |
Dec 14, 2012 | 8.628 | 8.717 | 8.593 | 8.696 | 183,603 | +0.07(+0.80%) |
Dec 13, 2012 | 8.628 | 8.676 | 8.607 | 8.628 | 138,761 | +0.01(+0.07%) |
Dec 12, 2012 | 8.559 | 8.696 | 8.477 | 8.622 | 198,085 | +0.07(+0.82%) |
Dec 11, 2012 | 8.476 | 8.586 | 8.366 | 8.552 | 185,868 | +0.13(+1.55%) |
Dec 10, 2012 | 8.470 | 8.525 | 8.360 | 8.421 | 160,544 | -0.05(-0.57%) |
Dec 07, 2012 | 8.593 | 8.593 | 8.435 | 8.470 | 106,743 | -0.09(-1.04%) |
Dec 06, 2012 | 8.470 | 8.593 | 8.318 | 8.559 | 237,318 | +0.11(+1.30%) |
Dec 05, 2012 | 8.497 | 8.525 | 8.325 | 8.449 | 137,712 | +0.01(+0.16%) |
Dec 04, 2012 | 8.497 | 8.497 | 8.346 | 8.435 | 212,170 | -0.15(-1.76%) |
Nov 30, 2012 | 8.525 | 8.593 | 8.456 | 8.586 | 146,308 | +0.07(+0.81%) |
Nov 29, 2012 | 8.428 | 8.553 | 8.428 | 8.518 | 192,582 | +0.17(+2.06%) |
Nov 28, 2012 | 8.298 | 8.421 | 8.181 | 8.346 | 217,849 | +0.03(+0.41%) |
Nov 27, 2012 | 8.284 | 8.421 | 8.208 | 8.311 | 303,584 | -0.01(-0.08%) |
Nov 26, 2012 | 8.298 | 8.456 | 8.243 | 8.318 | 208,572 | +0.03(+0.33%) |
Nov 23, 2012 | 8.270 | 8.373 | 8.181 | 8.291 | 182,598 | +0.06(+0.75%) |
Nov 21, 2012 | 8.181 | 8.277 | 8.098 | 8.229 | 284,912 | +0.05(+0.59%) |
Nov 20, 2012 | 8.270 | 8.513 | 8.133 | 8.181 | 301,183 | -0.08(-1.00%) |
Nov 19, 2012 | 8.201 | 8.353 | 8.146 | 8.263 | 227,726 | +0.16(+2.04%) |
Nov 16, 2012 | 8.064 | 8.119 | 8.023 | 8.098 | 272,561 | +0.01(+0.08%) |
Nov 15, 2012 | 8.174 | 8.373 | 8.078 | 8.091 | 243,509 | -0.10(-1.26%) |
Nov 14, 2012 | 8.401 | 8.401 | 8.146 | 8.195 | 154,232 | -0.20(-2.38%) |
Nov 13, 2012 | 8.408 | 8.476 | 8.325 | 8.394 | 124,802 | -0.05(-0.57%) |
Nov 12, 2012 | 8.366 | 8.593 | 8.366 | 8.442 | 111,647 | +0.13(+1.57%) |
Nov 09, 2012 | 8.050 | 8.531 | 8.050 | 8.311 | 372,466 | +0.19(+2.37%) |
Nov 08, 2012 | 8.298 | 8.449 | 8.112 | 8.119 | 233,689 | -0.16(-1.99%) |
Nov 07, 2012 | 8.545 | 8.566 | 8.263 | 8.284 | 485,152 | -0.34(-3.91%) |
Nov 06, 2012 | 8.559 | 8.634 | 8.470 | 8.621 | 228,222 | +0.03(+0.40%) |
Nov 05, 2012 | 8.525 | 8.593 | 8.394 | 8.586 | 213,552 | +0.03(+0.40%) |
Nov 02, 2012 | 8.621 | 8.662 | 8.470 | 8.552 | 165,161 | -0.04(-0.48%) |
Nov 01, 2012 | 8.559 | 8.607 | 8.456 | 8.593 | 252,651 | +0.06(+0.73%) |
Oct 31, 2012 | 8.346 | 8.538 | 8.325 | 8.531 | 127,640 | +0.12(+1.47%) |
Oct 26, 2012 | 8.525 | 8.408 | 8.408 | 8.408 | 135,862 | -0.12(-1.37%) |
Oct 25, 2012 | 8.497 | 8.651 | 8.456 | 8.525 | 177,867 | +0.08(+0.98%) |
Oct 24, 2012 | 8.470 | 8.545 | 8.373 | 8.442 | 163,351 | -0.01(-0.16%) |
Oct 23, 2012 | 8.545 | 8.586 | 8.373 | 8.456 | 126,104 | -0.23(-2.61%) |
Oct 19, 2012 | 8.731 | 8.841 | 8.628 | 8.683 | 262,800 | -0.08(-0.94%) |
Oct 18, 2012 | 8.937 | 9.088 | 8.731 | 8.765 | 333,997 | -0.04(-0.47%) |
Oct 17, 2012 | 8.683 | 8.827 | 8.621 | 8.806 | 254,480 | +0.14(+1.67%) |
Oct 16, 2012 | 8.738 | 8.745 | 8.552 | 8.662 | 338,762 | -0.03(-0.40%) |
Oct 15, 2012 | 8.731 | 8.861 | 8.648 | 8.696 | 204,651 | -0.02(-0.24%) |
Oct 12, 2012 | 8.813 | 8.820 | 8.703 | 8.717 | 156,164 | -0.10(-1.17%) |
Oct 11, 2012 | 8.799 | 8.937 | 8.775 | 8.820 | 84,710 | +0.08(+0.86%) |
Oct 10, 2012 | 8.834 | 8.978 | 8.731 | 8.745 | 116,245 | -0.06(-0.70%) |
Oct 09, 2012 | 8.964 | 8.964 | 8.799 | 8.806 | 170,197 | -0.12(-1.31%) |
Oct 08, 2012 | 8.875 | 8.971 | 8.875 | 8.923 | 76,023 | +0.01(+0.15%) |
Oct 05, 2012 | 8.937 | 9.040 | 8.882 | 8.909 | 164,936 | +0.01(+0.08%) |
Oct 04, 2012 | 8.930 | 9.006 | 8.841 | 8.903 | 155,613 | +0.03(+0.39%) |
Oct 03, 2012 | 8.958 | 8.971 | 8.827 | 8.868 | 252,516 | -0.05(-0.62%) |
Oct 02, 2012 | 8.971 | 9.040 | 8.854 | 8.923 | 173,177 | +0.00(+0.00%) |
Oct 01, 2012 | 8.896 | 8.985 | 8.841 | 8.923 | 159,700 | +0.12(+1.33%) |
Sep 28, 2012 | 8.841 | 8.937 | 8.765 | 8.806 | 93,819 | -0.08(-0.85%) |
Sep 27, 2012 | 8.834 | 8.971 | 8.751 | 8.882 | 169,372 | +0.11(+1.25%) |
Sep 26, 2012 | 8.964 | 9.026 | 8.669 | 8.772 | 225,669 | -0.19(-2.07%) |
Sep 25, 2012 | 9.191 | 9.274 | 8.916 | 8.958 | 396,977 | -0.21(-2.25%) |
Sep 24, 2012 | 9.033 | 9.212 | 8.936 | 9.164 | 292,011 | +0.03(+0.38%) |
Sep 21, 2012 | 9.102 | 9.212 | 8.923 | 9.129 | 737,482 | +0.13(+1.45%) |
Sep 20, 2012 | 8.889 | 9.040 | 8.861 | 8.999 | 195,695 | +0.08(+0.85%) |
Sep 19, 2012 | 9.040 | 9.095 | 8.882 | 8.923 | 205,182 | -0.10(-1.07%) |
Sep 18, 2012 | 8.937 | 9.111 | 8.882 | 9.019 | 160,090 | +0.10(+1.16%) |
Sep 17, 2012 | 8.971 | 8.978 | 8.848 | 8.916 | 198,376 | -0.07(-0.77%) |
Sep 14, 2012 | 8.999 | 9.178 | 8.937 | 8.985 | 253,438 | +0.04(+0.46%) |
Sep 13, 2012 | 8.731 | 9.143 | 8.731 | 8.944 | 298,335 | +0.20(+2.28%) |
Sep 12, 2012 | 8.717 | 8.848 | 8.669 | 8.745 | 164,518 | +0.03(+0.32%) |
Sep 11, 2012 | 8.690 | 8.820 | 8.669 | 8.717 | 268,985 | +0.03(+0.32%) |
Sep 10, 2012 | 8.806 | 8.841 | 8.662 | 8.690 | 230,167 | -0.10(-1.17%) |
Sep 07, 2012 | 8.786 | 8.896 | 8.717 | 8.793 | 191,819 | +0.08(+0.95%) |
Sep 06, 2012 | 8.690 | 8.896 | 8.518 | 8.710 | 285,670 | +0.05(+0.64%) |
Sep 05, 2012 | 8.731 | 8.745 | 8.332 | 8.655 | 398,005 | -0.08(-0.87%) |
Sep 04, 2012 | 8.559 | 8.765 | 8.538 | 8.731 | 389,488 | +0.14(+1.68%) |
Aug 31, 2012 | 8.593 | 8.621 | 8.545 | 8.586 | 277,819 | -0.01(-0.08%) |
Aug 30, 2012 | 8.566 | 8.607 | 8.428 | 8.593 | 167,113 | +0.00(+0.00%) |
Aug 29, 2012 | 8.580 | 8.655 | 8.442 | 8.593 | 298,789 | +0.03(+0.32%) |
Aug 27, 2012 | 8.593 | 8.696 | 8.498 | 8.566 | 204,039 | +0.01(+0.16%) |
Aug 24, 2012 | 8.559 | 8.614 | 8.490 | 8.552 | 249,896 | -0.02(-0.28%) |
Aug 23, 2012 | 8.731 | 8.861 | 8.525 | 8.576 | 251,159 | -0.15(-1.77%) |
Aug 22, 2012 | 8.854 | 8.861 | 8.621 | 8.731 | 392,412 | -0.12(-1.40%) |
Aug 21, 2012 | 8.978 | 9.033 | 8.806 | 8.854 | 345,171 | -0.06(-0.69%) |
Aug 20, 2012 | 9.047 | 9.068 | 8.889 | 8.916 | 247,030 | -0.12(-1.37%) |
Aug 17, 2012 | 8.889 | 9.040 | 8.834 | 9.040 | 364,954 | +0.12(+1.39%) |
Aug 16, 2012 | 8.806 | 8.937 | 8.765 | 8.916 | 270,374 | +0.12(+1.33%) |
Aug 15, 2012 | 8.806 | 8.937 | 8.772 | 8.799 | 341,999 | -0.02(-0.23%) |
Aug 14, 2012 | 8.848 | 8.909 | 8.772 | 8.820 | 391,856 | +0.01(+0.08%) |
Aug 13, 2012 | 8.731 | 8.896 | 8.628 | 8.813 | 421,328 | +0.07(+0.79%) |
Aug 10, 2012 | 8.525 | 8.765 | 8.435 | 8.745 | 477,780 | +0.17(+2.00%) |
Aug 09, 2012 | 8.311 | 8.580 | 8.305 | 8.573 | 371,625 | +0.27(+3.31%) |
Aug 08, 2012 | 8.016 | 8.298 | 7.947 | 8.298 | 361,405 | +0.24(+2.99%) |
Aug 07, 2012 | 7.782 | 8.071 | 7.782 | 8.057 | 254,301 | +0.29(+3.72%) |
Aug 06, 2012 | 7.576 | 7.810 | 7.431 | 7.768 | 356,758 | +0.23(+3.01%) |
Aug 03, 2012 | 7.466 | 7.610 | 7.431 | 7.541 | 447,186 | +0.18(+2.43%) |
Aug 02, 2012 | 7.211 | 7.444 | 7.211 | 7.363 | 137,568 | +0.14(+2.00%) |
Aug 01, 2012 | 7.548 | 7.554 | 7.218 | 7.218 | 240,847 | -0.31(-4.11%) |
Jul 31, 2012 | 7.438 | 7.548 | 7.438 | 7.528 | 212,285 | +0.09(+1.20%) |
Jul 30, 2012 | 7.466 | 7.507 | 7.418 | 7.438 | 173,726 | -0.05(-0.64%) |
Jul 27, 2012 | 7.459 | 7.493 | 7.404 | 7.486 | 441,324 | +0.04(+0.55%) |
Jul 26, 2012 | 7.473 | 7.473 | 7.356 | 7.445 | 148,869 | +0.07(+0.93%) |
Jul 25, 2012 | 7.445 | 7.480 | 7.342 | 7.376 | 132,020 | -0.01(-0.14%) |
Jul 24, 2012 | 7.418 | 7.452 | 7.328 | 7.387 | 262,131 | -0.04(-0.51%) |
Jul 23, 2012 | 7.321 | 7.480 | 7.321 | 7.425 | 254,183 | -0.03(-0.37%) |
Jul 20, 2012 | 7.390 | 7.493 | 7.390 | 7.452 | 185,203 | -0.01(-0.09%) |
Jul 19, 2012 | 7.486 | 7.486 | 7.363 | 7.459 | 269,432 | +0.03(+0.46%) |
Jul 18, 2012 | 7.356 | 7.438 | 7.276 | 7.425 | 176,741 | +0.06(+0.84%) |
Jul 17, 2012 | 7.411 | 7.486 | 7.280 | 7.363 | 255,620 | -0.05(-0.65%) |
Jul 16, 2012 | 7.349 | 7.411 | 7.308 | 7.411 | 174,360 | +0.03(+0.47%) |
Jul 13, 2012 | 7.308 | 7.390 | 7.177 | 7.376 | 121,708 | +0.08(+1.04%) |
Jul 12, 2012 | 7.108 | 7.335 | 7.108 | 7.301 | 162,722 | +0.14(+2.02%) |
Jul 11, 2012 | 7.150 | 7.209 | 7.124 | 7.156 | 94,856 | +0.02(+0.29%) |
Jul 10, 2012 | 7.177 | 7.287 | 7.081 | 7.136 | 84,505 | -0.04(-0.57%) |
Jul 09, 2012 | 7.273 | 7.308 | 7.095 | 7.177 | 184,829 | -0.10(-1.32%) |
Jul 06, 2012 | 7.232 | 7.315 | 7.122 | 7.273 | 159,488 | -0.04(-0.56%) |
Jul 05, 2012 | 7.301 | 7.349 | 7.253 | 7.315 | 139,576 | -0.03(-0.47%) |
Jul 03, 2012 | 7.266 | 7.349 | 7.266 | 7.349 | 126,564 | +0.06(+0.85%) |
Jul 02, 2012 | 7.225 | 7.321 | 7.211 | 7.287 | 193,823 | +0.08(+1.14%) |
Jun 29, 2012 | 7.074 | 7.218 | 7.067 | 7.205 | 267,008 | +0.23(+3.35%) |
Jun 28, 2012 | 6.833 | 6.985 | 6.675 | 6.971 | 142,981 | +0.09(+1.30%) |
Jun 27, 2012 | 6.785 | 6.943 | 6.723 | 6.881 | 237,446 | +0.14(+2.04%) |
Jun 26, 2012 | 6.751 | 6.833 | 6.668 | 6.744 | 178,208 | -0.02(-0.30%) |
Jun 25, 2012 | 6.799 | 6.862 | 6.732 | 6.765 | 80,301 | -0.16(-2.28%) |
Jun 22, 2012 | 6.806 | 6.936 | 6.710 | 6.923 | 407,339 | +0.19(+2.76%) |
Jun 21, 2012 | 6.971 | 6.971 | 6.689 | 6.737 | 173,319 | -0.21(-3.07%) |
Jun 20, 2012 | 6.916 | 6.978 | 6.875 | 6.950 | 154,446 | +0.05(+0.80%) |
Jun 19, 2012 | 6.792 | 6.926 | 6.765 | 6.895 | 219,915 | +0.11(+1.62%) |
Jun 18, 2012 | 6.799 | 6.888 | 6.758 | 6.785 | 122,914 | -0.10(-1.40%) |
Jun 15, 2012 | 6.751 | 6.895 | 6.723 | 6.881 | 235,300 | +0.12(+1.73%) |
Jun 14, 2012 | 6.661 | 6.771 | 6.661 | 6.765 | 103,112 | +0.12(+1.76%) |
Jun 13, 2012 | 6.668 | 6.792 | 6.565 | 6.648 | 180,726 | -0.03(-0.51%) |
Jun 12, 2012 | 6.613 | 6.826 | 6.565 | 6.682 | 211,071 | +0.10(+1.57%) |
Jun 11, 2012 | 6.943 | 6.991 | 6.572 | 6.579 | 203,943 | -0.32(-4.59%) |
Jun 08, 2012 | 6.668 | 6.930 | 6.545 | 6.895 | 203,015 | +0.22(+3.30%) |
Jun 07, 2012 | 6.600 | 6.764 | 6.476 | 6.675 | 289,836 | +0.16(+2.53%) |
Jun 06, 2012 | 6.359 | 6.524 | 6.290 | 6.510 | 371,334 | +0.21(+3.27%) |
Jun 05, 2012 | 6.290 | 6.441 | 6.256 | 6.304 | 121,836 | -0.01(-0.22%) |
Jun 04, 2012 | 6.359 | 6.441 | 6.261 | 6.318 | 184,049 | -0.01(-0.11%) |
Jun 01, 2012 | 6.338 | 6.448 | 6.290 | 6.325 | 218,406 | -0.13(-2.02%) |
May 31, 2012 | 6.517 | 6.620 | 6.428 | 6.455 | 432,506 | -0.04(-0.63%) |
May 30, 2012 | 6.551 | 6.579 | 6.476 | 6.497 | 147,275 | -0.09(-1.36%) |
May 29, 2012 | 6.593 | 6.606 | 6.490 | 6.586 | 95,241 | +0.07(+1.05%) |
May 25, 2012 | 6.620 | 6.620 | 6.497 | 6.517 | 124,859 | -0.10(-1.56%) |
May 24, 2012 | 6.565 | 6.627 | 6.483 | 6.620 | 128,269 | +0.06(+0.94%) |
May 23, 2012 | 6.510 | 6.648 | 6.469 | 6.558 | 151,786 | -0.03(-0.52%) |
May 22, 2012 | 6.572 | 6.668 | 6.551 | 6.593 | 211,795 | +0.01(+0.16%) |
May 21, 2012 | 6.627 | 6.703 | 6.565 | 6.582 | 220,137 | -0.06(-0.88%) |
May 18, 2012 | 6.710 | 6.792 | 6.634 | 6.641 | 324,114 | -0.09(-1.33%) |
May 17, 2012 | 6.765 | 6.888 | 6.716 | 6.730 | 391,725 | -0.05(-0.71%) |
May 16, 2012 | 6.840 | 6.930 | 6.765 | 6.778 | 247,391 | -0.04(-0.60%) |
May 15, 2012 | 6.813 | 6.868 | 6.792 | 6.820 | 169,211 | -0.01(-0.10%) |
May 14, 2012 | 6.909 | 6.943 | 6.813 | 6.826 | 272,268 | -0.17(-2.46%) |
May 11, 2012 | 7.074 | 7.108 | 6.943 | 6.998 | 194,926 | -0.12(-1.74%) |
May 10, 2012 | 6.978 | 7.143 | 6.978 | 7.122 | 140,422 | +0.19(+2.78%) |
May 09, 2012 | 6.881 | 6.998 | 6.881 | 6.930 | 180,017 | -0.02(-0.30%) |
May 08, 2012 | 6.943 | 7.043 | 6.871 | 6.950 | 153,045 | -0.02(-0.30%) |
May 07, 2012 | 6.936 | 7.053 | 6.895 | 6.971 | 208,860 | +0.03(+0.50%) |
May 04, 2012 | 7.046 | 7.081 | 6.909 | 6.936 | 194,645 | -0.14(-2.04%) |
May 03, 2012 | 7.170 | 7.239 | 7.053 | 7.081 | 189,100 | -0.09(-1.25%) |
May 02, 2012 | 7.136 | 7.232 | 7.019 | 7.170 | 232,185 | -0.03(-0.38%) |
May 01, 2012 | 7.150 | 7.342 | 7.150 | 7.198 | 340,282 | +0.03(+0.38%) |
Apr 30, 2012 | 7.328 | 7.328 | 7.156 | 7.170 | 137,037 | -0.17(-2.34%) |
Apr 27, 2012 | 7.253 | 7.376 | 7.129 | 7.342 | 309,470 | +0.12(+1.62%) |
Apr 26, 2012 | 7.026 | 7.242 | 7.026 | 7.225 | 199,266 | -0.09(-1.22%) |
Apr 25, 2012 | 7.211 | 7.321 | 7.136 | 7.315 | 256,192 | +0.17(+2.41%) |
Apr 24, 2012 | 6.985 | 7.205 | 6.971 | 7.143 | 270,382 | +0.18(+2.57%) |
Apr 23, 2012 | 7.033 | 7.060 | 6.916 | 6.964 | 257,773 | -0.16(-2.31%) |
Apr 20, 2012 | 7.108 | 7.205 | 7.046 | 7.129 | 356,688 | +0.14(+1.97%) |
Apr 19, 2012 | 6.971 | 7.088 | 6.785 | 6.991 | 189,158 | +0.05(+0.69%) |
Apr 18, 2012 | 7.067 | 7.067 | 6.916 | 6.943 | 195,906 | -0.14(-2.04%) |
Apr 17, 2012 | 6.895 | 7.150 | 6.895 | 7.088 | 225,102 | +0.24(+3.51%) |
Apr 16, 2012 | 6.751 | 7.026 | 6.675 | 6.847 | 152,897 | +0.14(+2.05%) |
Apr 13, 2012 | 6.902 | 6.902 | 6.627 | 6.710 | 280,081 | -0.23(-3.27%) |
Apr 12, 2012 | 6.854 | 7.019 | 6.854 | 6.936 | 178,811 | +0.06(+0.90%) |
Apr 11, 2012 | 6.778 | 6.910 | 6.730 | 6.875 | 174,124 | +0.19(+2.88%) |
Apr 10, 2012 | 6.888 | 6.888 | 6.606 | 6.682 | 366,528 | -0.19(-2.70%) |
Apr 09, 2012 | 6.902 | 6.937 | 6.840 | 6.868 | 340,233 | -0.19(-2.63%) |
Apr 05, 2012 | 7.088 | 7.136 | 7.012 | 7.053 | 214,626 | -0.06(-0.87%) |
Apr 04, 2012 | 7.040 | 7.136 | 6.943 | 7.115 | 359,770 | -0.03(-0.48%) |
Apr 03, 2012 | 7.150 | 7.266 | 7.060 | 7.150 | 316,653 | +0.01(+0.10%) |