Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.980 | 9.010 | 8.930 | 8.983 | 3,999,975 | -0.02(-0.25%) |
Mar 27, 2013 | 8.944 | 9.041 | 8.885 | 9.005 | 3,485,434 | -0.04(-0.40%) |
Mar 26, 2013 | 8.980 | 9.049 | 8.963 | 9.041 | 2,699,663 | +0.10(+1.15%) |
Mar 25, 2013 | 9.022 | 9.097 | 8.908 | 8.938 | 3,044,544 | -0.06(-0.68%) |
Mar 22, 2013 | 8.952 | 9.022 | 8.899 | 8.999 | 2,694,370 | +0.09(+1.00%) |
Mar 21, 2013 | 8.860 | 9.008 | 8.855 | 8.910 | 4,323,608 | +0.03(+0.31%) |
Mar 20, 2013 | 8.916 | 8.960 | 8.862 | 8.882 | 5,009,778 | -0.01(-0.16%) |
Mar 19, 2013 | 8.994 | 9.012 | 8.741 | 8.896 | 5,593,970 | -0.09(-0.99%) |
Mar 18, 2013 | 8.946 | 9.030 | 8.899 | 8.985 | 2,675,747 | -0.07(-0.80%) |
Mar 15, 2013 | 9.113 | 9.147 | 9.019 | 9.058 | 6,397,555 | -0.01(-0.09%) |
Mar 14, 2013 | 8.955 | 9.116 | 8.948 | 9.066 | 3,043,379 | +0.13(+1.49%) |
Mar 13, 2013 | 8.930 | 8.994 | 8.874 | 8.933 | 3,447,200 | +0.01(+0.06%) |
Mar 12, 2013 | 8.913 | 8.966 | 8.898 | 8.927 | 3,391,108 | -0.02(-0.25%) |
Mar 11, 2013 | 8.866 | 8.971 | 8.842 | 8.949 | 2,458,648 | +0.08(+0.89%) |
Mar 08, 2013 | 8.927 | 8.960 | 8.854 | 8.870 | 4,142,677 | +0.01(+0.08%) |
Mar 07, 2013 | 8.946 | 8.969 | 8.855 | 8.863 | 5,169,792 | -0.06(-0.71%) |
Mar 06, 2013 | 8.988 | 9.082 | 8.909 | 8.927 | 5,154,747 | -0.06(-0.68%) |
Mar 05, 2013 | 8.886 | 9.093 | 8.886 | 8.988 | 6,928,306 | +0.12(+1.31%) |
Mar 04, 2013 | 8.708 | 8.877 | 8.672 | 8.872 | 5,879,035 | +0.12(+1.42%) |
Mar 01, 2013 | 8.753 | 8.780 | 8.636 | 8.747 | 5,823,262 | -0.02(-0.25%) |
Feb 28, 2013 | 8.786 | 8.836 | 8.759 | 8.769 | 4,203,368 | -0.04(-0.41%) |
Feb 27, 2013 | 8.656 | 8.830 | 8.656 | 8.805 | 3,670,874 | +0.09(+1.08%) |
Feb 26, 2013 | 8.625 | 8.789 | 8.602 | 8.711 | 6,671,454 | +0.17(+2.01%) |
Feb 25, 2013 | 8.730 | 8.802 | 8.537 | 8.539 | 4,257,956 | -0.15(-1.69%) |
Feb 22, 2013 | 8.597 | 8.708 | 8.595 | 8.686 | 6,281,909 | +0.11(+1.23%) |
Feb 21, 2013 | 8.595 | 8.653 | 8.517 | 8.581 | 3,890,987 | -0.02(-0.23%) |
Feb 20, 2013 | 8.692 | 8.729 | 8.584 | 8.600 | 5,130,919 | -0.12(-1.40%) |
Feb 19, 2013 | 8.653 | 8.743 | 8.625 | 8.722 | 4,639,291 | +0.12(+1.35%) |
Feb 15, 2013 | 8.464 | 8.808 | 8.453 | 8.606 | 9,984,594 | +0.13(+1.54%) |
Feb 14, 2013 | 8.728 | 8.728 | 8.423 | 8.476 | 20,409,506 | -0.29(-3.32%) |
Feb 13, 2013 | 8.431 | 8.780 | 8.431 | 8.766 | 11,591,701 | +0.30(+3.60%) |
Feb 12, 2013 | 8.678 | 8.766 | 8.290 | 8.462 | 12,220,924 | +0.05(+0.56%) |
Feb 11, 2013 | 8.168 | 8.905 | 8.121 | 8.415 | 24,216,344 | +0.25(+3.09%) |
Feb 08, 2013 | 8.143 | 8.168 | 8.072 | 8.163 | 3,118,480 | +0.06(+0.72%) |
Feb 07, 2013 | 8.024 | 8.113 | 7.985 | 8.104 | 3,403,241 | +0.07(+0.90%) |
Feb 06, 2013 | 7.933 | 8.041 | 7.894 | 8.032 | 3,678,968 | +0.18(+2.26%) |
Feb 04, 2013 | 7.913 | 7.924 | 7.787 | 7.855 | 4,024,708 | -0.08(-0.98%) |
Feb 01, 2013 | 7.927 | 8.049 | 7.869 | 7.933 | 6,591,625 | +0.09(+1.13%) |
Jan 31, 2013 | 7.694 | 7.891 | 7.589 | 7.844 | 7,842,434 | +0.10(+1.25%) |
Jan 30, 2013 | 7.708 | 7.755 | 7.692 | 7.747 | 3,544,706 | +0.02(+0.25%) |
Jan 29, 2013 | 7.675 | 7.753 | 7.667 | 7.728 | 4,423,189 | +0.03(+0.43%) |
Jan 28, 2013 | 7.653 | 7.731 | 7.625 | 7.694 | 3,138,073 | +0.02(+0.29%) |
Jan 25, 2013 | 7.672 | 7.678 | 7.581 | 7.672 | 2,242,586 | +0.05(+0.69%) |
Jan 24, 2013 | 7.586 | 7.642 | 7.586 | 7.620 | 2,782,376 | +0.04(+0.47%) |
Jan 23, 2013 | 7.611 | 7.617 | 7.506 | 7.584 | 3,102,879 | -0.03(-0.44%) |
Jan 22, 2013 | 7.534 | 7.620 | 7.509 | 7.617 | 3,505,898 | +0.10(+1.37%) |
Jan 18, 2013 | 7.514 | 7.550 | 7.487 | 7.514 | 2,503,041 | +0.02(+0.22%) |
Jan 17, 2013 | 7.467 | 7.534 | 7.420 | 7.498 | 3,467,913 | +0.06(+0.82%) |
Jan 16, 2013 | 7.395 | 7.498 | 7.379 | 7.437 | 3,986,265 | +0.02(+0.22%) |
Jan 15, 2013 | 7.401 | 7.434 | 7.340 | 7.420 | 2,889,849 | +0.02(+0.26%) |
Jan 14, 2013 | 7.370 | 7.415 | 7.338 | 7.401 | 3,838,803 | +0.04(+0.53%) |
Jan 11, 2013 | 7.334 | 7.370 | 7.312 | 7.362 | 2,424,079 | -0.01(-0.19%) |
Jan 10, 2013 | 7.340 | 7.376 | 7.304 | 7.376 | 3,359,801 | +0.07(+0.99%) |
Jan 09, 2013 | 7.204 | 7.333 | 7.204 | 7.304 | 3,302,125 | +0.07(+1.03%) |
Jan 08, 2013 | 7.251 | 7.268 | 7.188 | 7.229 | 3,557,840 | -0.05(-0.65%) |
Jan 07, 2013 | 7.332 | 7.332 | 7.243 | 7.276 | 3,115,234 | -0.06(-0.79%) |
Jan 04, 2013 | 7.287 | 7.340 | 7.251 | 7.334 | 4,996,057 | +0.03(+0.38%) |
Jan 03, 2013 | 7.132 | 7.376 | 6.999 | 7.307 | 12,646,702 | +0.17(+2.41%) |
Jan 02, 2013 | 7.049 | 7.135 | 6.922 | 7.135 | 4,731,691 | +0.21(+3.08%) |
Dec 31, 2012 | 6.891 | 6.927 | 6.856 | 6.922 | 2,520,978 | +0.03(+0.40%) |
Dec 28, 2012 | 6.891 | 6.960 | 6.877 | 6.894 | 4,530,211 | -0.04(-0.64%) |
Dec 27, 2012 | 6.983 | 6.983 | 6.877 | 6.938 | 2,940,293 | -0.03(-0.44%) |
Dec 26, 2012 | 6.999 | 7.021 | 6.944 | 6.969 | 2,249,554 | -0.02(-0.24%) |
Dec 24, 2012 | 7.088 | 7.088 | 6.973 | 6.985 | 1,837,014 | -0.07(-1.06%) |
Dec 21, 2012 | 7.157 | 7.157 | 7.005 | 7.060 | 9,180,655 | -0.17(-2.37%) |
Dec 20, 2012 | 7.409 | 7.423 | 7.113 | 7.232 | 19,474,464 | +0.25(+3.53%) |
Dec 19, 2012 | 6.949 | 7.041 | 6.947 | 6.985 | 5,357,091 | +0.00(+0.04%) |
Dec 18, 2012 | 6.816 | 6.988 | 6.778 | 6.983 | 6,541,881 | +0.15(+2.15%) |
Dec 17, 2012 | 6.739 | 6.839 | 6.721 | 6.836 | 5,051,007 | +0.13(+1.98%) |
Dec 14, 2012 | 6.636 | 6.756 | 6.636 | 6.703 | 5,641,422 | -0.04(-0.53%) |
Dec 13, 2012 | 6.697 | 6.775 | 6.697 | 6.739 | 8,493,276 | +0.01(+0.08%) |
Dec 12, 2012 | 6.509 | 6.852 | 6.481 | 6.733 | 16,460,984 | +0.24(+3.76%) |
Dec 11, 2012 | 6.512 | 6.525 | 6.465 | 6.490 | 5,108,719 | +0.02(+0.34%) |
Dec 10, 2012 | 6.542 | 6.594 | 6.457 | 6.468 | 4,425,956 | -0.06(-0.97%) |
Dec 07, 2012 | 6.559 | 6.589 | 6.501 | 6.531 | 2,935,904 | +0.01(+0.08%) |
Dec 06, 2012 | 6.520 | 6.561 | 6.458 | 6.525 | 7,337,061 | +0.01(+0.08%) |
Dec 05, 2012 | 6.663 | 6.682 | 6.512 | 6.520 | 9,646,732 | -0.13(-2.03%) |
Dec 04, 2012 | 6.581 | 6.655 | 6.575 | 6.655 | 4,144,930 | -0.02(-0.29%) |
Nov 30, 2012 | 6.677 | 6.725 | 6.644 | 6.674 | 3,814,578 | -0.01(-0.12%) |
Nov 29, 2012 | 6.611 | 6.707 | 6.589 | 6.682 | 3,520,127 | +0.09(+1.29%) |
Nov 28, 2012 | 6.462 | 6.663 | 6.462 | 6.597 | 6,385,823 | +0.09(+1.44%) |
Nov 27, 2012 | 6.468 | 6.553 | 6.454 | 6.503 | 3,476,526 | +0.02(+0.30%) |
Nov 26, 2012 | 6.534 | 6.550 | 6.462 | 6.484 | 2,830,328 | -0.07(-1.01%) |
Nov 23, 2012 | 6.429 | 6.556 | 6.392 | 6.550 | 1,946,277 | +0.15(+2.37%) |
Nov 21, 2012 | 6.377 | 6.404 | 6.330 | 6.399 | 2,111,069 | +0.03(+0.48%) |
Nov 20, 2012 | 6.404 | 6.404 | 6.322 | 6.368 | 4,863,946 | -0.05(-0.77%) |
Nov 19, 2012 | 6.393 | 6.424 | 6.363 | 6.418 | 4,758,494 | +0.10(+1.53%) |
Nov 16, 2012 | 6.357 | 6.382 | 6.283 | 6.322 | 6,402,791 | -0.03(-0.52%) |
Nov 15, 2012 | 6.278 | 6.364 | 6.233 | 6.355 | 5,865,451 | +0.07(+1.16%) |
Nov 14, 2012 | 6.390 | 6.413 | 6.272 | 6.282 | 6,164,706 | -0.10(-1.53%) |
Nov 13, 2012 | 6.432 | 6.534 | 6.379 | 6.379 | 3,424,462 | -0.09(-1.36%) |
Nov 12, 2012 | 6.517 | 6.561 | 6.426 | 6.468 | 2,613,887 | -0.03(-0.47%) |
Nov 09, 2012 | 6.479 | 6.592 | 6.468 | 6.498 | 3,226,329 | +0.01(+0.13%) |
Nov 08, 2012 | 6.542 | 6.652 | 6.487 | 6.490 | 3,888,395 | -0.06(-0.97%) |
Nov 07, 2012 | 6.638 | 6.666 | 6.534 | 6.553 | 5,747,111 | -0.17(-2.54%) |
Nov 06, 2012 | 6.696 | 6.754 | 6.658 | 6.724 | 3,611,718 | +0.04(+0.54%) |
Nov 05, 2012 | 6.583 | 6.710 | 6.556 | 6.688 | 2,720,367 | +0.07(+1.08%) |
Nov 02, 2012 | 6.688 | 6.707 | 6.616 | 6.616 | 3,240,694 | -0.04(-0.58%) |
Nov 01, 2012 | 6.581 | 6.693 | 6.542 | 6.655 | 5,560,868 | +0.10(+1.60%) |
Oct 31, 2012 | 6.608 | 6.619 | 6.523 | 6.550 | 5,677,567 | +0.00(+0.04%) |
Oct 26, 2012 | 6.581 | 6.547 | 6.547 | 6.547 | 2,067,878 | -0.03(-0.40%) |
Oct 25, 2012 | 6.501 | 6.658 | 6.488 | 6.574 | 5,988,112 | +0.08(+1.21%) |
Oct 24, 2012 | 6.671 | 6.729 | 6.468 | 6.495 | 9,233,799 | -0.15(-2.28%) |
Oct 23, 2012 | 6.570 | 6.716 | 6.542 | 6.647 | 6,166,009 | -0.04(-0.58%) |
Oct 19, 2012 | 6.729 | 6.768 | 6.619 | 6.685 | 4,382,199 | -0.08(-1.22%) |
Oct 18, 2012 | 6.727 | 6.771 | 6.711 | 6.768 | 3,819,417 | +0.03(+0.41%) |
Oct 17, 2012 | 6.622 | 6.746 | 6.572 | 6.740 | 3,871,179 | +0.11(+1.62%) |
Oct 16, 2012 | 6.559 | 6.658 | 6.520 | 6.633 | 4,483,295 | +0.11(+1.65%) |
Oct 15, 2012 | 6.413 | 6.534 | 6.366 | 6.525 | 3,606,734 | +0.12(+1.85%) |
Oct 12, 2012 | 6.462 | 6.481 | 6.379 | 6.407 | 3,701,988 | -0.07(-1.02%) |
Oct 11, 2012 | 6.553 | 6.553 | 6.462 | 6.473 | 3,262,662 | -0.02(-0.25%) |
Oct 10, 2012 | 6.462 | 6.545 | 6.426 | 6.490 | 5,125,070 | +0.07(+1.07%) |
Oct 09, 2012 | 6.462 | 6.491 | 6.382 | 6.421 | 3,464,041 | -0.06(-0.98%) |
Oct 08, 2012 | 6.459 | 6.534 | 6.446 | 6.484 | 2,498,277 | -0.01(-0.21%) |
Oct 05, 2012 | 6.561 | 6.616 | 6.486 | 6.498 | 4,001,329 | -0.03(-0.46%) |
Oct 04, 2012 | 6.440 | 6.559 | 6.404 | 6.528 | 3,301,616 | +0.12(+1.94%) |
Oct 03, 2012 | 6.426 | 6.446 | 6.385 | 6.404 | 3,183,102 | -0.02(-0.30%) |
Oct 02, 2012 | 6.512 | 6.512 | 6.418 | 6.424 | 6,912,558 | -0.06(-0.89%) |
Oct 01, 2012 | 6.440 | 6.534 | 6.437 | 6.481 | 4,803,282 | +0.07(+1.03%) |
Sep 28, 2012 | 6.407 | 6.455 | 6.363 | 6.415 | 4,376,554 | -0.04(-0.56%) |
Sep 27, 2012 | 6.368 | 6.495 | 6.313 | 6.451 | 5,058,681 | +0.14(+2.23%) |
Sep 26, 2012 | 6.388 | 6.388 | 6.302 | 6.311 | 3,520,159 | -0.07(-1.12%) |
Sep 25, 2012 | 6.575 | 6.578 | 6.357 | 6.382 | 5,308,010 | -0.15(-2.32%) |
Sep 24, 2012 | 6.514 | 6.583 | 6.410 | 6.534 | 5,001,005 | -0.02(-0.29%) |
Sep 21, 2012 | 6.572 | 6.592 | 6.512 | 6.553 | 6,798,919 | +0.02(+0.38%) |
Sep 20, 2012 | 6.583 | 6.592 | 6.498 | 6.528 | 4,840,617 | -0.08(-1.25%) |
Sep 19, 2012 | 6.501 | 6.616 | 6.473 | 6.611 | 7,062,668 | +0.10(+1.52%) |
Sep 18, 2012 | 6.603 | 6.622 | 6.506 | 6.512 | 4,578,847 | -0.13(-1.95%) |
Sep 17, 2012 | 6.721 | 6.735 | 6.578 | 6.641 | 5,987,005 | -0.10(-1.47%) |
Sep 14, 2012 | 6.682 | 6.749 | 6.660 | 6.740 | 6,006,075 | +0.07(+1.07%) |
Sep 13, 2012 | 6.547 | 6.682 | 6.517 | 6.669 | 4,210,826 | +0.11(+1.68%) |
Sep 12, 2012 | 6.487 | 6.561 | 6.473 | 6.559 | 3,270,308 | +0.08(+1.19%) |
Sep 11, 2012 | 6.443 | 6.547 | 6.435 | 6.481 | 4,426,261 | +0.02(+0.32%) |
Sep 10, 2012 | 6.468 | 6.559 | 6.442 | 6.461 | 2,933,704 | -0.04(-0.61%) |
Sep 07, 2012 | 6.509 | 6.555 | 6.487 | 6.501 | 4,200,144 | +0.00(+0.00%) |
Sep 06, 2012 | 6.418 | 6.509 | 6.388 | 6.501 | 4,026,703 | +0.12(+1.93%) |
Sep 05, 2012 | 6.380 | 6.391 | 6.301 | 6.377 | 4,703,375 | +0.01(+0.13%) |
Sep 04, 2012 | 6.243 | 6.383 | 6.235 | 6.369 | 4,193,449 | +0.10(+1.66%) |
Aug 31, 2012 | 6.249 | 6.284 | 6.191 | 6.265 | 4,429,247 | +0.02(+0.35%) |
Aug 30, 2012 | 6.249 | 6.265 | 6.196 | 6.243 | 3,689,641 | -0.06(-0.91%) |
Aug 29, 2012 | 6.342 | 6.355 | 6.281 | 6.301 | 4,275,639 | +0.03(+0.44%) |
Aug 27, 2012 | 6.279 | 6.320 | 6.246 | 6.273 | 3,570,739 | +0.04(+0.57%) |
Aug 24, 2012 | 6.235 | 6.268 | 6.161 | 6.238 | 6,080,000 | -0.03(-0.44%) |
Aug 23, 2012 | 6.333 | 6.347 | 6.254 | 6.265 | 4,662,862 | -0.09(-1.38%) |
Aug 22, 2012 | 6.473 | 6.473 | 6.309 | 6.353 | 5,465,653 | -0.14(-2.21%) |
Aug 21, 2012 | 6.484 | 6.609 | 6.435 | 6.496 | 6,428,327 | +0.05(+0.74%) |
Aug 20, 2012 | 6.479 | 6.487 | 6.427 | 6.449 | 3,359,643 | -0.01(-0.21%) |
Aug 17, 2012 | 6.424 | 6.503 | 6.380 | 6.462 | 4,628,029 | +0.05(+0.73%) |
Aug 16, 2012 | 6.361 | 6.431 | 6.342 | 6.416 | 5,058,156 | +0.03(+0.52%) |
Aug 15, 2012 | 6.339 | 6.405 | 6.339 | 6.383 | 2,778,745 | +0.03(+0.52%) |
Aug 14, 2012 | 6.418 | 6.446 | 6.328 | 6.350 | 3,409,972 | -0.05(-0.86%) |
Aug 13, 2012 | 6.405 | 6.443 | 6.358 | 6.405 | 3,106,864 | +0.01(+0.09%) |
Aug 10, 2012 | 6.355 | 6.405 | 6.344 | 6.399 | 3,031,941 | +0.02(+0.30%) |
Aug 09, 2012 | 6.361 | 6.402 | 6.324 | 6.380 | 2,766,615 | +0.00(+0.04%) |
Aug 08, 2012 | 6.353 | 6.429 | 6.353 | 6.377 | 4,041,053 | -0.03(-0.47%) |
Aug 07, 2012 | 6.385 | 6.465 | 6.364 | 6.407 | 3,643,459 | +0.07(+1.04%) |
Aug 06, 2012 | 6.320 | 6.394 | 6.314 | 6.342 | 3,305,638 | +0.05(+0.83%) |
Aug 03, 2012 | 6.320 | 6.413 | 6.279 | 6.290 | 7,185,729 | +0.09(+1.46%) |
Aug 02, 2012 | 6.210 | 6.262 | 6.123 | 6.199 | 6,923,454 | -0.04(-0.70%) |
Aug 01, 2012 | 6.259 | 6.336 | 6.197 | 6.243 | 7,629,201 | +0.02(+0.40%) |
Jul 31, 2012 | 6.290 | 6.290 | 6.164 | 6.218 | 8,734,258 | -0.13(-1.99%) |
Jul 30, 2012 | 6.364 | 6.427 | 6.276 | 6.344 | 5,374,322 | -0.02(-0.39%) |
Jul 27, 2012 | 6.418 | 6.438 | 6.336 | 6.369 | 8,655,660 | +0.01(+0.17%) |
Jul 26, 2012 | 6.375 | 6.385 | 6.309 | 6.358 | 5,938,519 | +0.09(+1.49%) |
Jul 25, 2012 | 6.246 | 6.368 | 6.144 | 6.265 | 11,109,541 | +0.28(+4.76%) |
Jul 24, 2012 | 6.057 | 6.103 | 5.953 | 5.980 | 5,836,854 | -0.09(-1.44%) |
Jul 23, 2012 | 6.040 | 6.092 | 6.002 | 6.068 | 2,917,613 | -0.06(-0.98%) |
Jul 20, 2012 | 6.180 | 6.186 | 6.068 | 6.128 | 3,510,309 | -0.12(-1.93%) |
Jul 19, 2012 | 6.279 | 6.309 | 6.196 | 6.249 | 3,697,439 | -0.02(-0.39%) |
Jul 18, 2012 | 6.213 | 6.295 | 6.199 | 6.273 | 3,050,457 | +0.04(+0.62%) |
Jul 17, 2012 | 6.249 | 6.249 | 6.142 | 6.235 | 3,022,907 | +0.07(+1.11%) |
Jul 16, 2012 | 6.172 | 6.238 | 6.120 | 6.166 | 3,643,562 | -0.01(-0.22%) |
Jul 13, 2012 | 6.040 | 6.216 | 6.029 | 6.180 | 4,832,565 | +0.14(+2.36%) |
Jul 12, 2012 | 5.997 | 6.057 | 5.921 | 6.038 | 3,682,757 | -0.02(-0.27%) |
Jul 11, 2012 | 5.939 | 6.076 | 5.931 | 6.054 | 4,549,395 | +0.12(+2.03%) |
Jul 10, 2012 | 6.013 | 6.081 | 5.912 | 5.934 | 4,454,428 | -0.05(-0.87%) |
Jul 09, 2012 | 6.051 | 6.084 | 5.958 | 5.986 | 5,126,471 | -0.10(-1.67%) |
Jul 06, 2012 | 6.123 | 6.133 | 6.043 | 6.087 | 3,716,188 | -0.09(-1.46%) |
Jul 05, 2012 | 6.207 | 6.257 | 6.164 | 6.177 | 4,003,373 | -0.06(-0.92%) |
Jul 03, 2012 | 6.259 | 6.279 | 6.221 | 6.235 | 1,863,827 | -0.04(-0.57%) |
Jul 02, 2012 | 6.240 | 6.277 | 6.177 | 6.270 | 6,186,911 | +0.06(+0.97%) |
Jun 29, 2012 | 6.103 | 6.227 | 6.068 | 6.210 | 8,742,764 | +0.22(+3.71%) |
Jun 28, 2012 | 5.881 | 5.991 | 5.851 | 5.988 | 4,090,528 | +0.07(+1.11%) |
Jun 27, 2012 | 5.857 | 5.936 | 5.805 | 5.923 | 5,060,967 | +0.09(+1.55%) |
Jun 26, 2012 | 5.849 | 5.865 | 5.766 | 5.832 | 5,918,876 | +0.01(+0.24%) |
Jun 25, 2012 | 5.873 | 5.914 | 5.802 | 5.818 | 4,988,326 | -0.15(-2.43%) |
Jun 22, 2012 | 5.912 | 5.980 | 5.890 | 5.964 | 8,996,493 | +0.06(+1.02%) |
Jun 21, 2012 | 6.120 | 6.125 | 5.892 | 5.903 | 5,960,966 | -0.19(-3.10%) |
Jun 20, 2012 | 6.068 | 6.164 | 6.032 | 6.092 | 7,895,900 | +0.02(+0.41%) |
Jun 19, 2012 | 5.977 | 6.081 | 5.961 | 6.068 | 7,149,721 | +0.13(+2.17%) |
Jun 18, 2012 | 5.873 | 5.966 | 5.843 | 5.939 | 6,456,651 | +0.05(+0.93%) |
Jun 15, 2012 | 5.827 | 5.890 | 5.761 | 5.884 | 7,393,772 | +0.06(+0.99%) |
Jun 14, 2012 | 5.857 | 5.901 | 5.805 | 5.827 | 9,385,731 | -0.02(-0.28%) |
Jun 13, 2012 | 5.876 | 5.914 | 5.818 | 5.843 | 8,811,268 | -0.07(-1.20%) |
Jun 12, 2012 | 5.868 | 5.924 | 5.786 | 5.914 | 9,387,824 | +0.08(+1.31%) |
Jun 11, 2012 | 6.023 | 6.043 | 5.830 | 5.838 | 10,488,899 | -0.19(-3.07%) |
Jun 08, 2012 | 6.037 | 6.050 | 5.950 | 6.023 | 10,149,712 | +0.00(+0.05%) |
Jun 07, 2012 | 6.042 | 6.097 | 5.991 | 6.021 | 10,729,752 | -0.03(-0.56%) |
Jun 06, 2012 | 5.977 | 6.086 | 5.939 | 6.055 | 12,326,515 | +0.10(+1.72%) |
Jun 05, 2012 | 5.819 | 5.982 | 5.808 | 5.952 | 7,700,457 | +0.13(+2.20%) |
Jun 04, 2012 | 5.814 | 5.879 | 5.786 | 5.824 | 6,778,906 | +0.00(+0.05%) |
Jun 01, 2012 | 5.852 | 5.876 | 5.805 | 5.822 | 9,567,362 | -0.14(-2.29%) |
May 31, 2012 | 5.958 | 5.999 | 5.878 | 5.958 | 8,251,342 | +0.02(+0.32%) |
May 30, 2012 | 6.004 | 6.006 | 5.925 | 5.939 | 10,221,527 | -0.11(-1.85%) |
May 29, 2012 | 6.067 | 6.151 | 5.974 | 6.050 | 8,675,704 | +0.04(+0.73%) |
May 25, 2012 | 5.947 | 6.053 | 5.906 | 6.007 | 10,835,636 | +0.07(+1.19%) |
May 24, 2012 | 5.961 | 5.971 | 5.871 | 5.936 | 11,259,245 | -0.00(-0.05%) |
May 23, 2012 | 5.936 | 5.980 | 5.849 | 5.939 | 29,128,184 | -0.14(-2.28%) |
May 22, 2012 | 6.200 | 6.255 | 6.042 | 6.078 | 15,015,426 | -0.13(-2.02%) |
May 21, 2012 | 5.882 | 6.255 | 5.876 | 6.203 | 29,056,076 | +0.22(+3.59%) |
May 18, 2012 | 6.301 | 6.413 | 5.969 | 5.988 | 39,468,916 | -0.28(-4.39%) |
May 17, 2012 | 6.287 | 6.366 | 6.263 | 6.263 | 9,970,739 | -0.03(-0.50%) |
May 16, 2012 | 6.497 | 6.511 | 6.293 | 6.294 | 8,649,931 | -0.15(-2.39%) |
May 15, 2012 | 6.394 | 6.487 | 6.377 | 6.448 | 10,696,693 | +0.03(+0.51%) |
May 14, 2012 | 6.301 | 6.447 | 6.263 | 6.415 | 12,339,920 | +0.05(+0.86%) |
May 11, 2012 | 6.377 | 6.445 | 6.317 | 6.361 | 7,447,867 | -0.10(-1.56%) |
May 10, 2012 | 6.590 | 6.598 | 6.432 | 6.462 | 11,112,994 | -0.09(-1.37%) |
May 09, 2012 | 6.361 | 6.568 | 6.347 | 6.551 | 18,319,408 | +0.11(+1.73%) |
May 08, 2012 | 6.325 | 6.448 | 6.285 | 6.440 | 12,828,762 | +0.06(+0.90%) |
May 07, 2012 | 6.394 | 6.448 | 6.343 | 6.383 | 9,753,404 | -0.06(-0.97%) |
May 04, 2012 | 6.404 | 6.509 | 6.404 | 6.445 | 11,383,473 | +0.00(+0.00%) |
May 03, 2012 | 6.568 | 6.581 | 6.327 | 6.445 | 14,110,746 | -0.11(-1.74%) |
May 02, 2012 | 6.622 | 6.622 | 6.535 | 6.560 | 7,073,986 | -0.10(-1.43%) |
May 01, 2012 | 6.674 | 6.748 | 6.652 | 6.655 | 8,553,955 | -0.04(-0.53%) |
Apr 30, 2012 | 6.827 | 6.827 | 6.658 | 6.690 | 12,000,608 | -0.16(-2.27%) |
Apr 27, 2012 | 6.862 | 6.889 | 6.821 | 6.846 | 10,010,471 | +0.02(+0.28%) |
Apr 26, 2012 | 6.797 | 6.859 | 6.739 | 6.827 | 9,421,103 | -0.01(-0.20%) |
Apr 25, 2012 | 6.810 | 6.946 | 6.803 | 6.840 | 16,495,351 | -0.06(-0.83%) |
Apr 24, 2012 | 6.807 | 6.952 | 6.807 | 6.897 | 11,760,434 | +0.08(+1.24%) |
Apr 23, 2012 | 6.734 | 6.832 | 6.731 | 6.813 | 9,273,122 | -0.01(-0.08%) |
Apr 20, 2012 | 6.756 | 6.843 | 6.738 | 6.818 | 8,613,592 | +0.09(+1.38%) |
Apr 19, 2012 | 6.734 | 6.780 | 6.690 | 6.726 | 5,978,868 | -0.00(-0.04%) |
Apr 18, 2012 | 6.704 | 6.776 | 6.699 | 6.728 | 5,696,817 | -0.02(-0.28%) |
Apr 17, 2012 | 6.699 | 6.772 | 6.674 | 6.748 | 7,033,920 | +0.10(+1.43%) |
Apr 16, 2012 | 6.731 | 6.734 | 6.644 | 6.652 | 4,553,094 | -0.04(-0.57%) |
Apr 13, 2012 | 6.758 | 6.794 | 6.690 | 6.690 | 3,798,157 | -0.10(-1.52%) |
Apr 12, 2012 | 6.728 | 6.802 | 6.690 | 6.794 | 4,160,873 | +0.06(+0.89%) |
Apr 11, 2012 | 6.778 | 6.821 | 6.723 | 6.734 | 8,496,856 | +0.04(+0.57%) |
Apr 10, 2012 | 6.854 | 6.859 | 6.669 | 6.696 | 11,980,814 | -0.21(-3.00%) |
Apr 09, 2012 | 6.840 | 6.938 | 6.832 | 6.903 | 4,743,539 | -0.05(-0.67%) |
Apr 05, 2012 | 6.827 | 6.995 | 6.827 | 6.949 | 13,181,533 | +0.08(+1.19%) |
Apr 04, 2012 | 6.927 | 6.968 | 6.867 | 6.867 | 5,251,096 | -0.14(-1.98%) |
Apr 03, 2012 | 7.036 | 7.069 | 6.952 | 7.006 | 5,795,624 | -0.05(-0.77%) |