Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.890 | 7.910 | 7.780 | 7.890 | 0 | -0.04(-0.50%) |
Apr 29, 2013 | 7.550 | 7.930 | 7.540 | 7.930 | 756,615 | +0.44(+5.87%) |
Apr 26, 2013 | 7.410 | 7.500 | 7.430 | 7.490 | 459,555 | +0.03(+0.40%) |
Apr 25, 2013 | 7.260 | 7.490 | 7.220 | 7.460 | 627,689 | +0.24(+3.32%) |
Apr 24, 2013 | 7.210 | 7.260 | 7.160 | 7.220 | 332,354 | +0.03(+0.42%) |
Apr 23, 2013 | 7.170 | 7.230 | 7.080 | 7.190 | 565,338 | +0.09(+1.27%) |
Apr 22, 2013 | 7.100 | 7.160 | 6.920 | 7.100 | 466,292 | -0.01(-0.14%) |
Apr 19, 2013 | 7.090 | 7.160 | 6.990 | 7.110 | 447,351 | +0.01(+0.14%) |
Apr 18, 2013 | 7.230 | 7.235 | 7.060 | 7.100 | 1,191,481 | -0.09(-1.25%) |
Apr 17, 2013 | 7.260 | 7.360 | 7.115 | 7.190 | 745,032 | -0.12(-1.64%) |
Apr 16, 2013 | 7.070 | 7.340 | 7.000 | 7.310 | 919,260 | +0.21(+2.96%) |
Apr 15, 2013 | 7.220 | 7.260 | 6.940 | 7.100 | 1,164,366 | -0.20(-2.74%) |
Apr 12, 2013 | 7.150 | 7.320 | 7.100 | 7.300 | 792,010 | +0.07(+0.97%) |
Apr 11, 2013 | 7.310 | 7.350 | 7.010 | 7.230 | 1,187,535 | -0.06(-0.82%) |
Apr 10, 2013 | 6.910 | 7.300 | 6.860 | 7.290 | 1,090,557 | +0.39(+5.65%) |
Apr 09, 2013 | 6.870 | 6.940 | 6.800 | 6.900 | 471,515 | +0.04(+0.58%) |
Apr 08, 2013 | 6.840 | 6.930 | 6.770 | 6.860 | 518,565 | +0.05(+0.73%) |
Apr 05, 2013 | 6.710 | 6.830 | 6.650 | 6.810 | 337,280 | +0.01(+0.15%) |
Apr 04, 2013 | 6.650 | 6.840 | 6.620 | 6.800 | 671,824 | +0.18(+2.72%) |
Apr 03, 2013 | 6.600 | 6.640 | 6.550 | 6.620 | 791,942 | +0.06(+0.91%) |
Apr 02, 2013 | 6.630 | 6.670 | 6.500 | 6.560 | 538,845 | -0.06(-0.83%) |
Apr 01, 2013 | 6.650 | 6.680 | 6.560 | 6.615 | 332,747 | -0.06(-0.97%) |
Mar 28, 2013 | 6.700 | 6.720 | 6.650 | 6.680 | 325,567 | -0.02(-0.30%) |
Mar 27, 2013 | 6.400 | 6.700 | 6.390 | 6.700 | 482,507 | +0.25(+3.88%) |
Mar 26, 2013 | 6.410 | 6.470 | 6.360 | 6.450 | 196,293 | +0.10(+1.57%) |
Mar 25, 2013 | 6.390 | 6.480 | 6.325 | 6.350 | 230,056 | -0.03(-0.47%) |
Mar 22, 2013 | 6.270 | 6.390 | 6.230 | 6.380 | 185,809 | +0.12(+1.92%) |
Mar 21, 2013 | 6.240 | 6.378 | 6.220 | 6.260 | 264,354 | -0.06(-0.95%) |
Mar 20, 2013 | 6.300 | 6.350 | 6.230 | 6.320 | 283,202 | +0.06(+0.96%) |
Mar 19, 2013 | 6.430 | 6.430 | 6.150 | 6.260 | 235,324 | -0.13(-2.03%) |
Mar 18, 2013 | 6.420 | 6.470 | 6.380 | 6.390 | 183,934 | -0.08(-1.24%) |
Mar 15, 2013 | 6.610 | 6.620 | 6.410 | 6.470 | 308,022 | -0.13(-1.97%) |
Mar 14, 2013 | 6.310 | 6.620 | 6.290 | 6.600 | 393,529 | +0.32(+5.10%) |
Mar 13, 2013 | 6.320 | 6.320 | 6.250 | 6.280 | 134,747 | -0.01(-0.24%) |
Mar 12, 2013 | 6.330 | 6.330 | 6.250 | 6.295 | 122,819 | -0.07(-1.02%) |
Mar 11, 2013 | 6.390 | 6.390 | 6.280 | 6.360 | 216,432 | -0.04(-0.63%) |
Mar 08, 2013 | 6.560 | 6.560 | 6.380 | 6.400 | 290,718 | -0.10(-1.54%) |
Mar 07, 2013 | 6.490 | 6.540 | 6.450 | 6.500 | 136,829 | +0.03(+0.46%) |
Mar 06, 2013 | 6.500 | 6.540 | 6.420 | 6.470 | 250,860 | -0.02(-0.31%) |
Mar 05, 2013 | 6.460 | 6.560 | 6.455 | 6.490 | 185,015 | +0.09(+1.41%) |
Mar 04, 2013 | 6.500 | 6.500 | 6.320 | 6.400 | 312,688 | -0.10(-1.54%) |
Mar 01, 2013 | 6.560 | 6.590 | 6.400 | 6.500 | 436,104 | -0.14(-2.11%) |
Feb 28, 2013 | 6.660 | 6.690 | 6.570 | 6.640 | 308,459 | +0.03(+0.45%) |
Feb 27, 2013 | 6.550 | 6.640 | 6.500 | 6.610 | 474,926 | +0.07(+1.07%) |
Feb 26, 2013 | 6.490 | 6.590 | 6.460 | 6.540 | 258,627 | +0.11(+1.71%) |
Feb 25, 2013 | 6.720 | 6.720 | 6.370 | 6.430 | 1,117,292 | -0.23(-3.45%) |
Feb 22, 2013 | 6.680 | 6.750 | 6.545 | 6.660 | 641,866 | +0.04(+0.60%) |
Feb 21, 2013 | 6.600 | 6.680 | 6.500 | 6.620 | 933,561 | +0.02(+0.30%) |
Feb 20, 2013 | 6.620 | 6.680 | 6.600 | 6.600 | 841,437 | +0.00(+0.00%) |
Feb 19, 2013 | 6.530 | 6.660 | 6.530 | 6.600 | 379,890 | +0.07(+1.07%) |
Feb 15, 2013 | 6.500 | 6.570 | 6.410 | 6.530 | 619,935 | +0.07(+1.08%) |
Feb 14, 2013 | 6.420 | 6.580 | 6.385 | 6.460 | 619,666 | +0.06(+0.94%) |
Feb 13, 2013 | 6.390 | 6.450 | 6.360 | 6.400 | 358,739 | +0.04(+0.63%) |
Feb 12, 2013 | 6.120 | 6.380 | 6.110 | 6.360 | 334,332 | +0.24(+3.92%) |
Feb 11, 2013 | 6.130 | 6.140 | 5.970 | 6.120 | 460,373 | -0.03(-0.49%) |
Feb 08, 2013 | 6.180 | 6.210 | 6.140 | 6.150 | 145,229 | -0.03(-0.49%) |
Feb 07, 2013 | 6.210 | 6.300 | 6.140 | 6.180 | 348,863 | +0.04(+0.65%) |
Feb 06, 2013 | 5.980 | 6.160 | 5.920 | 6.140 | 335,429 | +0.24(+4.07%) |
Feb 04, 2013 | 6.070 | 6.080 | 5.870 | 5.900 | 235,297 | -0.22(-3.59%) |
Feb 01, 2013 | 6.040 | 6.140 | 5.940 | 6.120 | 326,793 | +0.13(+2.17%) |
Jan 31, 2013 | 5.850 | 6.000 | 5.850 | 5.990 | 216,069 | +0.17(+2.92%) |
Jan 30, 2013 | 5.970 | 6.010 | 5.810 | 5.820 | 264,202 | -0.14(-2.35%) |
Jan 29, 2013 | 6.040 | 6.090 | 5.900 | 5.960 | 332,663 | -0.10(-1.65%) |
Jan 28, 2013 | 6.050 | 6.080 | 5.925 | 6.060 | 302,474 | +0.02(+0.33%) |
Jan 25, 2013 | 6.000 | 6.130 | 5.980 | 6.040 | 383,086 | +0.07(+1.17%) |
Jan 24, 2013 | 6.050 | 6.130 | 5.960 | 5.970 | 234,693 | -0.07(-1.16%) |
Jan 23, 2013 | 6.140 | 6.140 | 6.000 | 6.040 | 310,402 | -0.09(-1.47%) |
Jan 22, 2013 | 6.120 | 6.140 | 6.060 | 6.130 | 260,740 | +0.00(+0.00%) |
Jan 18, 2013 | 6.020 | 6.210 | 5.995 | 6.130 | 821,735 | +0.08(+1.41%) |
Jan 17, 2013 | 5.920 | 6.070 | 5.900 | 6.045 | 349,960 | +0.13(+2.28%) |
Jan 16, 2013 | 5.880 | 5.940 | 5.750 | 5.910 | 181,844 | +0.00(+0.00%) |
Jan 15, 2013 | 5.840 | 5.920 | 5.790 | 5.910 | 281,515 | +0.01(+0.17%) |
Jan 14, 2013 | 5.810 | 5.930 | 5.770 | 5.900 | 188,767 | +0.05(+0.85%) |
Jan 11, 2013 | 5.870 | 5.940 | 5.790 | 5.850 | 88,728 | -0.07(-1.18%) |
Jan 10, 2013 | 5.900 | 5.960 | 5.810 | 5.920 | 147,040 | +0.07(+1.20%) |
Jan 09, 2013 | 5.780 | 5.880 | 5.740 | 5.850 | 371,502 | +0.10(+1.74%) |
Jan 08, 2013 | 5.770 | 5.860 | 5.740 | 5.750 | 478,531 | -0.03(-0.51%) |
Jan 07, 2013 | 5.810 | 5.860 | 5.710 | 5.779 | 583,964 | -0.09(-1.54%) |
Jan 04, 2013 | 6.010 | 6.010 | 5.850 | 5.870 | 233,059 | -0.10(-1.68%) |
Jan 03, 2013 | 6.060 | 6.079 | 5.920 | 5.970 | 396,588 | -0.07(-1.16%) |
Jan 02, 2013 | 6.020 | 6.100 | 5.980 | 6.040 | 452,196 | +0.09(+1.51%) |
Dec 31, 2012 | 5.760 | 5.970 | 5.740 | 5.950 | 399,785 | +0.18(+3.12%) |
Dec 28, 2012 | 5.780 | 5.840 | 5.691 | 5.770 | 278,872 | -0.03(-0.52%) |
Dec 27, 2012 | 5.690 | 5.810 | 5.609 | 5.800 | 427,832 | +0.11(+1.93%) |
Dec 26, 2012 | 5.630 | 5.740 | 5.600 | 5.690 | 221,530 | +0.06(+1.07%) |
Dec 24, 2012 | 5.650 | 5.650 | 5.490 | 5.630 | 115,009 | -0.03(-0.53%) |
Dec 21, 2012 | 5.400 | 5.660 | 5.250 | 5.660 | 870,291 | +0.22(+4.04%) |
Dec 20, 2012 | 5.420 | 5.470 | 5.310 | 5.440 | 622,522 | +0.00(+0.00%) |
Dec 19, 2012 | 5.350 | 5.440 | 5.340 | 5.440 | 306,553 | +0.10(+1.87%) |
Dec 18, 2012 | 5.430 | 5.500 | 5.280 | 5.340 | 285,309 | -0.09(-1.66%) |
Dec 17, 2012 | 5.510 | 5.570 | 5.380 | 5.430 | 226,649 | -0.05(-0.91%) |
Dec 14, 2012 | 5.280 | 5.490 | 5.240 | 5.480 | 272,102 | +0.16(+3.01%) |
Dec 13, 2012 | 5.410 | 5.420 | 5.260 | 5.320 | 174,935 | -0.09(-1.66%) |
Dec 12, 2012 | 5.600 | 5.660 | 5.410 | 5.410 | 352,300 | -0.18(-3.22%) |
Dec 11, 2012 | 5.500 | 5.590 | 5.460 | 5.590 | 376,182 | +0.15(+2.76%) |
Dec 10, 2012 | 5.440 | 5.500 | 5.410 | 5.440 | 202,634 | -0.02(-0.37%) |
Dec 07, 2012 | 5.490 | 5.490 | 5.370 | 5.460 | 212,887 | +0.02(+0.37%) |
Dec 06, 2012 | 5.480 | 5.510 | 5.300 | 5.440 | 398,912 | -0.01(-0.18%) |
Dec 05, 2012 | 5.010 | 5.570 | 4.980 | 5.450 | 1,883,223 | +0.55(+11.22%) |
Dec 04, 2012 | 5.050 | 5.060 | 4.840 | 4.900 | 591,796 | -0.25(-4.85%) |
Nov 30, 2012 | 5.160 | 5.180 | 5.130 | 5.150 | 386,575 | +0.02(+0.39%) |
Nov 29, 2012 | 5.080 | 5.170 | 5.070 | 5.130 | 272,844 | +0.10(+1.99%) |
Nov 28, 2012 | 4.960 | 5.055 | 4.940 | 5.030 | 305,230 | +0.02(+0.40%) |
Nov 27, 2012 | 4.970 | 5.060 | 4.960 | 5.010 | 239,367 | +0.02(+0.40%) |
Nov 26, 2012 | 5.040 | 5.050 | 4.930 | 4.990 | 228,018 | -0.04(-0.80%) |
Nov 23, 2012 | 4.960 | 5.030 | 4.910 | 5.030 | 113,254 | +0.07(+1.41%) |
Nov 21, 2012 | 4.840 | 4.960 | 4.810 | 4.960 | 125,337 | +0.12(+2.48%) |
Nov 20, 2012 | 4.830 | 4.870 | 4.710 | 4.840 | 250,839 | -0.02(-0.41%) |
Nov 19, 2012 | 4.790 | 4.880 | 4.750 | 4.860 | 172,740 | +0.14(+2.97%) |
Nov 16, 2012 | 4.750 | 4.760 | 4.600 | 4.720 | 427,167 | +0.00(+0.00%) |
Nov 15, 2012 | 4.600 | 4.730 | 4.560 | 4.720 | 486,956 | +0.11(+2.39%) |
Nov 14, 2012 | 4.700 | 4.790 | 4.560 | 4.610 | 1,170,986 | -0.05(-1.09%) |
Nov 13, 2012 | 4.770 | 4.920 | 4.660 | 4.661 | 537,153 | -0.14(-2.90%) |
Nov 12, 2012 | 4.900 | 4.900 | 4.790 | 4.800 | 363,618 | -0.06(-1.23%) |
Nov 09, 2012 | 4.840 | 4.970 | 4.830 | 4.860 | 191,015 | -0.01(-0.17%) |
Nov 08, 2012 | 5.060 | 5.080 | 4.840 | 4.869 | 458,550 | -0.18(-3.59%) |
Nov 07, 2012 | 5.220 | 5.250 | 5.030 | 5.050 | 404,438 | -0.23(-4.36%) |
Nov 06, 2012 | 5.260 | 5.320 | 5.230 | 5.280 | 383,830 | +0.06(+1.15%) |
Nov 05, 2012 | 5.110 | 5.220 | 5.100 | 5.220 | 392,181 | +0.11(+2.15%) |
Nov 02, 2012 | 5.030 | 5.155 | 4.940 | 5.110 | 549,736 | +0.09(+1.79%) |
Nov 01, 2012 | 4.800 | 5.050 | 4.580 | 5.020 | 1,131,130 | +0.13(+2.66%) |
Oct 31, 2012 | 4.830 | 4.960 | 4.830 | 4.890 | 180,842 | +0.06(+1.24%) |
Oct 26, 2012 | 4.940 | 4.830 | 4.830 | 4.830 | 150,200 | -0.12(-2.42%) |
Oct 25, 2012 | 4.940 | 4.970 | 4.880 | 4.950 | 132,911 | +0.08(+1.64%) |
Oct 24, 2012 | 4.890 | 4.900 | 4.840 | 4.870 | 254,517 | +0.03(+0.62%) |
Oct 23, 2012 | 4.840 | 4.900 | 4.795 | 4.840 | 519,538 | -0.02(-0.41%) |
Oct 19, 2012 | 4.990 | 5.020 | 4.810 | 4.860 | 304,545 | -0.19(-3.76%) |
Oct 18, 2012 | 5.110 | 5.190 | 5.040 | 5.050 | 167,444 | -0.06(-1.17%) |
Oct 17, 2012 | 5.000 | 5.130 | 5.000 | 5.110 | 454,155 | +0.11(+2.20%) |
Oct 16, 2012 | 4.990 | 5.049 | 4.942 | 5.000 | 586,773 | +0.07(+1.42%) |
Oct 15, 2012 | 4.850 | 5.050 | 4.850 | 4.930 | 490,781 | +0.09(+1.86%) |
Oct 12, 2012 | 4.980 | 5.000 | 4.840 | 4.840 | 337,824 | -0.12(-2.42%) |
Oct 11, 2012 | 5.150 | 5.150 | 4.950 | 4.960 | 421,229 | -0.15(-2.94%) |
Oct 10, 2012 | 5.140 | 5.200 | 5.099 | 5.110 | 199,494 | -0.02(-0.39%) |
Oct 09, 2012 | 5.140 | 5.180 | 5.060 | 5.130 | 408,473 | -0.01(-0.19%) |
Oct 08, 2012 | 5.220 | 5.220 | 5.120 | 5.140 | 247,428 | -0.13(-2.47%) |
Oct 05, 2012 | 5.300 | 5.370 | 5.240 | 5.270 | 270,062 | -0.01(-0.19%) |
Oct 04, 2012 | 5.300 | 5.350 | 5.260 | 5.280 | 302,610 | +0.00(+0.00%) |
Oct 03, 2012 | 5.290 | 5.350 | 5.230 | 5.280 | 239,641 | -0.01(-0.19%) |
Oct 02, 2012 | 5.250 | 5.400 | 5.240 | 5.290 | 463,605 | -0.04(-0.75%) |
Oct 01, 2012 | 5.380 | 5.470 | 5.310 | 5.330 | 235,694 | -0.04(-0.74%) |
Sep 28, 2012 | 5.500 | 5.520 | 5.370 | 5.370 | 247,329 | -0.17(-3.07%) |
Sep 27, 2012 | 5.480 | 5.570 | 5.440 | 5.540 | 331,874 | +0.10(+1.84%) |
Sep 26, 2012 | 5.460 | 5.510 | 5.340 | 5.440 | 319,253 | -0.02(-0.37%) |
Sep 25, 2012 | 5.750 | 5.770 | 5.450 | 5.460 | 363,039 | -0.24(-4.21%) |
Sep 24, 2012 | 5.740 | 5.870 | 5.650 | 5.700 | 229,912 | -0.09(-1.55%) |
Sep 21, 2012 | 5.790 | 5.890 | 5.750 | 5.790 | 361,080 | +0.09(+1.58%) |
Sep 20, 2012 | 5.710 | 5.720 | 5.580 | 5.700 | 358,739 | -0.05(-0.87%) |
Sep 19, 2012 | 5.970 | 6.040 | 5.730 | 5.750 | 516,026 | -0.28(-4.64%) |
Sep 18, 2012 | 6.020 | 6.040 | 5.980 | 6.030 | 181,716 | +0.02(+0.33%) |
Sep 17, 2012 | 6.090 | 6.090 | 5.960 | 6.010 | 207,302 | -0.11(-1.80%) |
Sep 14, 2012 | 6.040 | 6.180 | 6.030 | 6.120 | 318,185 | +0.11(+1.83%) |
Sep 13, 2012 | 5.940 | 6.060 | 5.840 | 6.010 | 445,570 | +0.03(+0.50%) |
Sep 12, 2012 | 5.930 | 6.000 | 5.880 | 5.980 | 300,144 | +0.07(+1.18%) |
Sep 11, 2012 | 5.800 | 5.920 | 5.750 | 5.910 | 304,551 | +0.13(+2.25%) |
Sep 10, 2012 | 5.820 | 5.840 | 5.720 | 5.780 | 226,165 | -0.01(-0.17%) |
Sep 07, 2012 | 5.810 | 5.820 | 5.700 | 5.790 | 203,815 | +0.03(+0.52%) |
Sep 06, 2012 | 5.800 | 5.840 | 5.760 | 5.760 | 392,729 | +0.03(+0.52%) |
Sep 05, 2012 | 5.760 | 5.780 | 5.670 | 5.730 | 428,939 | +0.00(+0.00%) |
Sep 04, 2012 | 5.840 | 5.840 | 5.650 | 5.730 | 405,730 | -0.14(-2.39%) |
Aug 31, 2012 | 5.960 | 5.990 | 5.780 | 5.870 | 165,148 | -0.04(-0.68%) |
Aug 30, 2012 | 5.950 | 5.970 | 5.900 | 5.910 | 107,944 | -0.10(-1.66%) |
Aug 29, 2012 | 5.820 | 6.050 | 5.820 | 6.010 | 308,583 | +0.18(+3.09%) |
Aug 27, 2012 | 5.850 | 5.890 | 5.720 | 5.830 | 430,747 | -0.08(-1.35%) |
Aug 24, 2012 | 5.890 | 5.950 | 5.790 | 5.910 | 218,982 | -0.01(-0.17%) |
Aug 23, 2012 | 6.040 | 6.040 | 5.860 | 5.920 | 327,646 | -0.13(-2.15%) |
Aug 22, 2012 | 6.200 | 6.220 | 6.020 | 6.050 | 208,221 | -0.19(-3.04%) |
Aug 21, 2012 | 6.330 | 6.450 | 6.220 | 6.240 | 343,144 | -0.08(-1.27%) |
Aug 20, 2012 | 6.380 | 6.400 | 6.280 | 6.320 | 194,186 | -0.10(-1.56%) |
Aug 17, 2012 | 6.310 | 6.440 | 6.200 | 6.420 | 387,566 | +0.10(+1.58%) |
Aug 16, 2012 | 6.290 | 6.380 | 6.160 | 6.320 | 339,029 | -0.01(-0.16%) |
Aug 15, 2012 | 5.910 | 6.400 | 5.780 | 6.330 | 1,333,638 | +0.61(+10.66%) |
Aug 14, 2012 | 5.990 | 6.030 | 5.680 | 5.720 | 410,470 | -0.20(-3.38%) |
Aug 13, 2012 | 6.090 | 6.110 | 5.880 | 5.920 | 625,579 | -0.19(-3.11%) |
Aug 10, 2012 | 5.760 | 6.130 | 5.660 | 6.110 | 517,494 | +0.33(+5.71%) |
Aug 09, 2012 | 5.790 | 5.895 | 5.740 | 5.780 | 285,635 | +0.00(+0.00%) |
Aug 08, 2012 | 6.000 | 6.010 | 5.730 | 5.780 | 371,430 | -0.36(-5.86%) |
Aug 07, 2012 | 6.040 | 6.160 | 6.000 | 6.140 | 340,574 | +0.14(+2.33%) |
Aug 06, 2012 | 5.870 | 6.100 | 5.770 | 6.000 | 204,103 | +0.15(+2.56%) |
Aug 03, 2012 | 5.840 | 5.940 | 5.780 | 5.850 | 198,973 | +0.14(+2.45%) |
Aug 02, 2012 | 5.660 | 5.800 | 5.650 | 5.710 | 183,461 | -0.01(-0.17%) |
Aug 01, 2012 | 5.890 | 5.900 | 5.710 | 5.720 | 310,641 | -0.13(-2.22%) |
Jul 31, 2012 | 5.980 | 6.030 | 5.840 | 5.850 | 338,351 | -0.13(-2.17%) |
Jul 30, 2012 | 6.130 | 6.240 | 5.970 | 5.980 | 190,320 | -0.15(-2.45%) |
Jul 27, 2012 | 5.770 | 6.160 | 5.620 | 6.130 | 343,903 | +0.42(+7.36%) |
Jul 26, 2012 | 5.850 | 5.920 | 5.650 | 5.710 | 300,156 | +0.01(+0.18%) |
Jul 25, 2012 | 5.730 | 5.850 | 5.700 | 5.700 | 295,339 | +0.01(+0.18%) |
Jul 24, 2012 | 5.860 | 5.910 | 5.680 | 5.690 | 223,825 | -0.17(-2.90%) |
Jul 23, 2012 | 5.840 | 5.880 | 5.710 | 5.860 | 190,968 | -0.09(-1.51%) |
Jul 20, 2012 | 6.160 | 6.160 | 5.920 | 5.950 | 246,283 | -0.23(-3.72%) |
Jul 19, 2012 | 6.200 | 6.330 | 6.160 | 6.180 | 413,359 | +0.02(+0.32%) |
Jul 18, 2012 | 6.090 | 6.240 | 6.010 | 6.160 | 184,918 | +0.05(+0.82%) |
Jul 17, 2012 | 6.280 | 6.310 | 6.110 | 6.110 | 178,371 | -0.12(-1.93%) |
Jul 16, 2012 | 6.190 | 6.290 | 6.090 | 6.230 | 198,462 | +0.00(+0.00%) |
Jul 13, 2012 | 6.170 | 6.280 | 6.040 | 6.230 | 174,046 | +0.07(+1.14%) |
Jul 12, 2012 | 6.180 | 6.200 | 6.010 | 6.160 | 189,433 | -0.11(-1.75%) |
Jul 11, 2012 | 6.220 | 6.300 | 6.120 | 6.270 | 368,629 | +0.07(+1.13%) |
Jul 10, 2012 | 6.340 | 6.430 | 6.125 | 6.200 | 531,580 | -0.12(-1.90%) |
Jul 09, 2012 | 6.420 | 6.430 | 6.200 | 6.320 | 141,250 | -0.14(-2.24%) |
Jul 06, 2012 | 6.530 | 6.590 | 6.270 | 6.465 | 319,199 | -0.17(-2.49%) |
Jul 05, 2012 | 6.550 | 6.720 | 6.470 | 6.630 | 240,231 | +0.03(+0.45%) |
Jul 03, 2012 | 6.330 | 6.600 | 6.280 | 6.600 | 345,546 | +0.30(+4.76%) |
Jul 02, 2012 | 6.150 | 6.300 | 6.120 | 6.300 | 317,091 | +0.20(+3.28%) |
Jun 29, 2012 | 6.030 | 6.150 | 6.000 | 6.100 | 393,615 | +0.24(+4.10%) |
Jun 28, 2012 | 5.870 | 5.920 | 5.720 | 5.860 | 194,112 | -0.09(-1.51%) |
Jun 27, 2012 | 5.800 | 5.990 | 5.800 | 5.950 | 129,383 | +0.14(+2.41%) |
Jun 26, 2012 | 5.670 | 5.850 | 5.670 | 5.810 | 225,380 | +0.14(+2.47%) |
Jun 25, 2012 | 5.910 | 5.919 | 5.670 | 5.670 | 226,367 | -0.32(-5.34%) |
Jun 22, 2012 | 5.690 | 5.993 | 5.680 | 5.990 | 699,388 | +0.33(+5.83%) |
Jun 21, 2012 | 6.180 | 6.180 | 5.650 | 5.660 | 421,513 | -0.53(-8.56%) |
Jun 20, 2012 | 6.090 | 6.250 | 6.060 | 6.190 | 164,006 | +0.07(+1.14%) |
Jun 19, 2012 | 5.980 | 6.140 | 5.920 | 6.120 | 248,928 | +0.15(+2.51%) |
Jun 18, 2012 | 5.950 | 6.080 | 5.890 | 5.970 | 154,741 | -0.03(-0.50%) |
Jun 15, 2012 | 5.770 | 6.010 | 5.770 | 6.000 | 327,053 | +0.22(+3.81%) |
Jun 14, 2012 | 5.600 | 5.790 | 5.580 | 5.780 | 189,184 | +0.17(+3.03%) |
Jun 13, 2012 | 5.660 | 5.770 | 5.560 | 5.610 | 323,516 | -0.06(-1.06%) |
Jun 12, 2012 | 5.670 | 5.730 | 5.560 | 5.670 | 461,355 | +0.00(+0.00%) |
Jun 11, 2012 | 5.950 | 5.980 | 5.660 | 5.670 | 201,261 | -0.23(-3.90%) |
Jun 08, 2012 | 5.800 | 5.950 | 5.770 | 5.900 | 218,629 | +0.06(+1.03%) |
Jun 07, 2012 | 5.850 | 5.950 | 5.800 | 5.840 | 369,409 | +0.09(+1.57%) |
Jun 06, 2012 | 5.680 | 5.790 | 5.640 | 5.750 | 300,365 | +0.12(+2.13%) |
Jun 05, 2012 | 5.580 | 5.780 | 5.500 | 5.630 | 367,452 | +0.04(+0.72%) |
Jun 04, 2012 | 5.710 | 5.830 | 5.510 | 5.590 | 365,454 | -0.10(-1.76%) |
Jun 01, 2012 | 5.820 | 5.990 | 5.680 | 5.690 | 232,698 | -0.31(-5.17%) |
May 31, 2012 | 6.090 | 6.090 | 5.870 | 6.000 | 371,585 | -0.11(-1.80%) |
May 30, 2012 | 6.010 | 6.135 | 5.970 | 6.110 | 376,868 | -0.02(-0.33%) |
May 29, 2012 | 5.880 | 6.130 | 5.880 | 6.130 | 329,015 | +0.33(+5.69%) |
May 25, 2012 | 5.670 | 5.880 | 5.600 | 5.800 | 171,606 | +0.11(+1.93%) |
May 24, 2012 | 5.740 | 5.760 | 5.580 | 5.690 | 325,757 | -0.06(-1.04%) |
May 23, 2012 | 5.630 | 5.770 | 5.580 | 5.750 | 447,358 | +0.03(+0.52%) |
May 22, 2012 | 5.840 | 5.930 | 5.660 | 5.720 | 281,281 | -0.14(-2.39%) |
May 21, 2012 | 5.690 | 5.940 | 5.600 | 5.860 | 299,995 | +0.18(+3.17%) |
May 18, 2012 | 5.580 | 5.800 | 5.580 | 5.680 | 516,291 | +0.10(+1.79%) |
May 17, 2012 | 5.640 | 5.710 | 5.520 | 5.580 | 714,836 | -0.02(-0.36%) |
May 16, 2012 | 5.620 | 5.715 | 5.510 | 5.600 | 631,520 | +0.00(+0.00%) |
May 15, 2012 | 5.920 | 6.140 | 5.590 | 5.600 | 667,806 | -0.22(-3.78%) |
May 14, 2012 | 5.640 | 5.830 | 5.611 | 5.820 | 398,375 | +0.10(+1.75%) |
May 11, 2012 | 5.540 | 5.820 | 5.540 | 5.720 | 378,262 | +0.16(+2.88%) |
May 10, 2012 | 5.470 | 5.560 | 5.390 | 5.560 | 521,893 | +0.19(+3.54%) |
May 09, 2012 | 5.400 | 5.480 | 5.330 | 5.370 | 459,835 | -0.14(-2.54%) |
May 08, 2012 | 5.670 | 5.670 | 5.490 | 5.510 | 680,570 | -0.23(-4.01%) |
May 07, 2012 | 5.630 | 5.800 | 5.550 | 5.740 | 410,317 | -0.08(-1.37%) |
May 04, 2012 | 5.940 | 5.990 | 5.810 | 5.820 | 297,829 | -0.18(-3.00%) |
May 03, 2012 | 6.060 | 6.080 | 5.960 | 6.000 | 427,486 | -0.08(-1.32%) |
May 02, 2012 | 6.080 | 6.120 | 5.990 | 6.080 | 297,700 | -0.07(-1.14%) |