Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.09 | 10.40 | 10.03 | 10.25 | 293,201 | +0.06(+0.59%) |
May 30, 2013 | 9.450 | 10.23 | 9.450 | 10.19 | 394,875 | +0.74(+7.83%) |
May 29, 2013 | 9.460 | 9.660 | 9.380 | 9.450 | 400,015 | -0.07(-0.74%) |
May 28, 2013 | 9.560 | 9.670 | 9.430 | 9.520 | 406,212 | +0.13(+1.38%) |
May 24, 2013 | 9.300 | 9.420 | 9.240 | 9.390 | 146,138 | +0.04(+0.43%) |
May 23, 2013 | 9.410 | 9.535 | 9.320 | 9.350 | 213,103 | -0.18(-1.89%) |
May 22, 2013 | 9.710 | 9.950 | 9.440 | 9.530 | 152,614 | -0.19(-1.95%) |
May 21, 2013 | 9.750 | 9.820 | 9.550 | 9.720 | 176,413 | -0.05(-0.51%) |
May 20, 2013 | 9.810 | 9.890 | 9.750 | 9.770 | 121,942 | -0.05(-0.51%) |
May 17, 2013 | 9.880 | 9.990 | 9.810 | 9.820 | 250,400 | +0.01(+0.10%) |
May 16, 2013 | 9.820 | 9.960 | 9.730 | 9.810 | 227,596 | -0.04(-0.41%) |
May 15, 2013 | 9.650 | 9.850 | 9.630 | 9.850 | 168,947 | +0.50(+5.35%) |
May 13, 2013 | 9.400 | 9.410 | 9.260 | 9.350 | 81,433 | -0.07(-0.74%) |
May 10, 2013 | 9.390 | 9.520 | 9.370 | 9.420 | 111,476 | +0.09(+0.96%) |
May 09, 2013 | 9.280 | 9.500 | 9.280 | 9.330 | 107,991 | +0.05(+0.54%) |
May 08, 2013 | 9.350 | 9.360 | 9.190 | 9.280 | 176,077 | -0.08(-0.85%) |
May 07, 2013 | 9.300 | 9.390 | 9.230 | 9.360 | 233,937 | +0.11(+1.19%) |
May 06, 2013 | 9.330 | 9.390 | 9.200 | 9.250 | 142,085 | -0.05(-0.54%) |
May 03, 2013 | 9.200 | 9.360 | 9.040 | 9.300 | 299,954 | +0.26(+2.88%) |
May 02, 2013 | 9.100 | 9.200 | 9.000 | 9.040 | 154,245 | +0.00(+0.00%) |
May 01, 2013 | 9.080 | 9.080 | 8.920 | 9.040 | 418,655 | -0.10(-1.09%) |
Apr 30, 2013 | 9.140 | 9.190 | 9.080 | 9.140 | 97,715 | +0.02(+0.22%) |
Apr 29, 2013 | 9.130 | 9.170 | 9.010 | 9.120 | 123,459 | +0.06(+0.66%) |
Apr 26, 2013 | 9.110 | 9.170 | 8.990 | 9.060 | 188,578 | -0.11(-1.20%) |
Apr 25, 2013 | 9.190 | 9.330 | 9.110 | 9.170 | 151,838 | +0.05(+0.55%) |
Apr 24, 2013 | 9.020 | 9.130 | 9.010 | 9.120 | 220,481 | +0.05(+0.55%) |
Apr 23, 2013 | 9.010 | 9.100 | 8.970 | 9.070 | 106,964 | +0.14(+1.57%) |
Apr 22, 2013 | 8.960 | 9.060 | 8.730 | 8.930 | 97,322 | +0.03(+0.34%) |
Apr 19, 2013 | 8.830 | 8.950 | 8.730 | 8.900 | 131,484 | +0.08(+0.91%) |
Apr 18, 2013 | 8.870 | 8.880 | 8.700 | 8.820 | 199,114 | +0.02(+0.23%) |
Apr 17, 2013 | 9.000 | 9.050 | 8.770 | 8.800 | 216,365 | -0.28(-3.08%) |
Apr 16, 2013 | 9.070 | 9.190 | 8.991 | 9.080 | 99,965 | +0.08(+0.89%) |
Apr 15, 2013 | 9.150 | 9.170 | 8.950 | 9.000 | 276,787 | -0.23(-2.49%) |
Apr 12, 2013 | 9.180 | 9.230 | 9.050 | 9.230 | 102,338 | -0.03(-0.32%) |
Apr 11, 2013 | 9.140 | 9.315 | 9.120 | 9.260 | 278,016 | +0.11(+1.20%) |
Apr 10, 2013 | 9.010 | 9.150 | 8.980 | 9.150 | 309,212 | +0.19(+2.12%) |
Apr 09, 2013 | 8.990 | 9.120 | 8.920 | 8.960 | 458,573 | -0.02(-0.22%) |
Apr 08, 2013 | 9.000 | 9.000 | 8.850 | 8.980 | 190,470 | +0.00(+0.00%) |
Apr 05, 2013 | 8.690 | 9.050 | 8.680 | 8.980 | 221,087 | +0.04(+0.45%) |
Apr 04, 2013 | 8.950 | 8.990 | 8.850 | 8.940 | 151,191 | +0.00(+0.00%) |
Apr 03, 2013 | 9.050 | 9.060 | 8.730 | 8.940 | 201,483 | -0.08(-0.89%) |
Apr 02, 2013 | 9.000 | 9.110 | 8.960 | 9.020 | 166,529 | +0.10(+1.12%) |
Apr 01, 2013 | 9.050 | 9.140 | 8.840 | 8.920 | 272,074 | -0.18(-1.98%) |
Mar 28, 2013 | 9.250 | 9.250 | 9.020 | 9.100 | 327,826 | -0.13(-1.41%) |
Mar 27, 2013 | 9.100 | 9.240 | 9.090 | 9.230 | 203,150 | +0.06(+0.65%) |
Mar 26, 2013 | 9.210 | 9.220 | 9.140 | 9.170 | 121,643 | +0.01(+0.11%) |
Mar 25, 2013 | 9.200 | 9.250 | 9.130 | 9.160 | 162,735 | -0.02(-0.22%) |
Mar 22, 2013 | 9.250 | 9.250 | 9.080 | 9.180 | 111,290 | -0.04(-0.43%) |
Mar 21, 2013 | 9.260 | 9.290 | 9.110 | 9.220 | 112,071 | -0.17(-1.81%) |
Mar 20, 2013 | 9.450 | 9.480 | 9.320 | 9.390 | 108,142 | +0.01(+0.11%) |
Mar 19, 2013 | 9.470 | 9.530 | 9.350 | 9.380 | 242,474 | -0.02(-0.21%) |
Mar 18, 2013 | 9.270 | 9.490 | 9.270 | 9.400 | 207,282 | -0.06(-0.63%) |
Mar 15, 2013 | 9.450 | 9.630 | 9.410 | 9.460 | 581,468 | +0.01(+0.11%) |
Mar 14, 2013 | 9.330 | 9.600 | 9.310 | 9.450 | 231,474 | +0.14(+1.50%) |
Mar 13, 2013 | 9.190 | 9.350 | 9.160 | 9.310 | 100,411 | +0.11(+1.20%) |
Mar 12, 2013 | 9.170 | 9.260 | 9.120 | 9.200 | 176,457 | -0.03(-0.33%) |
Mar 11, 2013 | 9.120 | 9.250 | 9.070 | 9.230 | 180,434 | +0.04(+0.44%) |
Mar 08, 2013 | 9.030 | 9.250 | 8.960 | 9.190 | 183,143 | +0.24(+2.68%) |
Mar 07, 2013 | 8.840 | 8.990 | 8.820 | 8.950 | 318,606 | +0.14(+1.59%) |
Mar 06, 2013 | 8.630 | 8.860 | 8.600 | 8.810 | 129,879 | +0.21(+2.44%) |
Mar 05, 2013 | 8.420 | 8.640 | 8.350 | 8.600 | 116,697 | +0.28(+3.37%) |
Mar 04, 2013 | 8.360 | 8.360 | 8.190 | 8.320 | 231,798 | -0.07(-0.83%) |
Mar 01, 2013 | 8.120 | 8.400 | 8.030 | 8.390 | 112,837 | +0.15(+1.82%) |
Feb 28, 2013 | 8.469 | 8.480 | 8.160 | 8.240 | 119,827 | -0.26(-3.06%) |
Feb 27, 2013 | 8.380 | 8.595 | 8.260 | 8.500 | 65,894 | +0.11(+1.31%) |
Feb 26, 2013 | 8.420 | 8.500 | 8.320 | 8.390 | 87,408 | +0.01(+0.12%) |
Feb 25, 2013 | 9.020 | 9.020 | 8.350 | 8.380 | 115,182 | -0.54(-6.05%) |
Feb 22, 2013 | 8.720 | 8.930 | 8.590 | 8.920 | 157,580 | +0.29(+3.36%) |
Feb 21, 2013 | 8.680 | 8.740 | 8.440 | 8.630 | 177,048 | -0.07(-0.80%) |
Feb 20, 2013 | 9.000 | 9.000 | 8.700 | 8.700 | 199,259 | -0.29(-3.23%) |
Feb 19, 2013 | 8.900 | 9.000 | 8.880 | 8.990 | 100,191 | +0.09(+1.01%) |
Feb 15, 2013 | 9.100 | 9.160 | 8.890 | 8.900 | 224,356 | -0.17(-1.87%) |
Feb 14, 2013 | 9.130 | 9.220 | 9.070 | 9.070 | 171,884 | -0.13(-1.41%) |
Feb 13, 2013 | 9.180 | 9.240 | 9.100 | 9.200 | 121,066 | +0.06(+0.66%) |
Feb 12, 2013 | 9.150 | 9.210 | 9.040 | 9.140 | 120,842 | -0.02(-0.22%) |
Feb 11, 2013 | 9.000 | 9.190 | 8.910 | 9.160 | 138,279 | +0.17(+1.89%) |
Feb 08, 2013 | 8.810 | 9.080 | 8.770 | 8.990 | 113,458 | +0.20(+2.28%) |
Feb 07, 2013 | 8.830 | 8.850 | 8.720 | 8.790 | 69,756 | -0.01(-0.11%) |
Feb 06, 2013 | 8.720 | 8.850 | 8.660 | 8.800 | 84,661 | +0.15(+1.73%) |
Feb 04, 2013 | 8.350 | 8.670 | 8.260 | 8.650 | 254,487 | +0.22(+2.61%) |
Feb 01, 2013 | 8.530 | 8.530 | 8.020 | 8.430 | 586,990 | -0.05(-0.59%) |
Jan 31, 2013 | 8.250 | 8.540 | 8.250 | 8.480 | 211,286 | +0.19(+2.29%) |
Jan 30, 2013 | 8.620 | 8.690 | 8.250 | 8.290 | 270,464 | -0.38(-4.38%) |
Jan 29, 2013 | 8.500 | 8.690 | 8.400 | 8.670 | 202,047 | +0.11(+1.29%) |
Jan 28, 2013 | 8.640 | 8.670 | 8.490 | 8.560 | 114,225 | -0.05(-0.58%) |
Jan 25, 2013 | 8.880 | 8.880 | 8.570 | 8.610 | 217,585 | -0.19(-2.16%) |
Jan 24, 2013 | 8.810 | 9.000 | 8.740 | 8.800 | 181,058 | -0.02(-0.23%) |
Jan 23, 2013 | 8.650 | 8.850 | 8.610 | 8.820 | 156,532 | +0.17(+1.97%) |
Jan 22, 2013 | 8.510 | 8.660 | 8.450 | 8.650 | 150,306 | +0.11(+1.29%) |
Jan 18, 2013 | 8.710 | 8.719 | 8.510 | 8.540 | 185,599 | -0.17(-1.95%) |
Jan 17, 2013 | 8.720 | 8.745 | 8.670 | 8.710 | 132,533 | +0.05(+0.58%) |
Jan 16, 2013 | 8.660 | 8.720 | 8.640 | 8.660 | 84,249 | -0.06(-0.69%) |
Jan 15, 2013 | 8.540 | 8.760 | 8.510 | 8.720 | 202,339 | +0.07(+0.81%) |
Jan 14, 2013 | 8.600 | 8.700 | 8.500 | 8.650 | 145,288 | -0.01(-0.12%) |
Jan 11, 2013 | 8.710 | 8.740 | 8.540 | 8.660 | 66,819 | -0.03(-0.35%) |
Jan 10, 2013 | 8.850 | 8.850 | 8.610 | 8.690 | 138,136 | -0.08(-0.91%) |
Jan 09, 2013 | 8.720 | 8.890 | 8.660 | 8.770 | 371,778 | +0.12(+1.39%) |
Jan 08, 2013 | 8.660 | 8.670 | 8.520 | 8.650 | 254,675 | -0.03(-0.35%) |
Jan 07, 2013 | 8.700 | 8.800 | 8.570 | 8.680 | 192,531 | -0.12(-1.36%) |
Jan 04, 2013 | 8.750 | 8.900 | 8.692 | 8.800 | 256,297 | +0.14(+1.62%) |
Jan 03, 2013 | 8.510 | 8.720 | 8.480 | 8.660 | 313,083 | +0.14(+1.64%) |
Jan 02, 2013 | 8.420 | 8.570 | 8.130 | 8.520 | 370,431 | +0.39(+4.80%) |
Dec 31, 2012 | 7.970 | 8.190 | 7.920 | 8.130 | 193,118 | +0.15(+1.88%) |
Dec 28, 2012 | 8.010 | 8.120 | 7.930 | 7.980 | 97,655 | -0.09(-1.12%) |
Dec 27, 2012 | 8.060 | 8.140 | 7.880 | 8.070 | 87,480 | +0.02(+0.25%) |
Dec 26, 2012 | 8.000 | 8.160 | 7.920 | 8.050 | 193,751 | +0.05(+0.63%) |
Dec 24, 2012 | 8.170 | 8.170 | 7.870 | 8.000 | 97,993 | -0.21(-2.56%) |
Dec 21, 2012 | 8.130 | 8.300 | 8.030 | 8.210 | 328,249 | -0.01(-0.12%) |
Dec 20, 2012 | 8.260 | 8.270 | 8.050 | 8.220 | 498,400 | -0.04(-0.48%) |
Dec 19, 2012 | 7.910 | 8.310 | 7.790 | 8.260 | 726,589 | +0.34(+4.29%) |
Dec 18, 2012 | 7.790 | 7.970 | 7.690 | 7.920 | 145,166 | +0.17(+2.19%) |
Dec 17, 2012 | 7.660 | 7.750 | 7.600 | 7.750 | 105,661 | +0.12(+1.57%) |
Dec 14, 2012 | 7.540 | 7.700 | 7.520 | 7.630 | 188,008 | +0.04(+0.53%) |
Dec 13, 2012 | 7.670 | 7.780 | 7.540 | 7.590 | 124,834 | -0.05(-0.65%) |
Dec 12, 2012 | 7.680 | 7.760 | 7.590 | 7.640 | 162,795 | +0.02(+0.26%) |
Dec 11, 2012 | 7.670 | 7.790 | 7.550 | 7.620 | 163,627 | -0.02(-0.26%) |
Dec 10, 2012 | 7.450 | 7.660 | 7.010 | 7.640 | 265,023 | +0.24(+3.24%) |
Dec 07, 2012 | 7.330 | 7.430 | 7.270 | 7.400 | 76,362 | +0.14(+1.93%) |
Dec 06, 2012 | 7.330 | 7.330 | 7.170 | 7.260 | 42,221 | -0.09(-1.22%) |
Dec 05, 2012 | 7.380 | 7.510 | 7.256 | 7.350 | 84,471 | +0.00(+0.00%) |
Dec 04, 2012 | 7.260 | 7.420 | 7.170 | 7.350 | 75,135 | -0.05(-0.68%) |
Nov 30, 2012 | 7.460 | 7.585 | 7.325 | 7.400 | 288,486 | -0.03(-0.40%) |
Nov 29, 2012 | 7.180 | 7.450 | 7.180 | 7.430 | 116,387 | +0.36(+5.09%) |
Nov 28, 2012 | 6.960 | 7.070 | 6.735 | 7.070 | 217,337 | +0.04(+0.57%) |
Nov 27, 2012 | 7.010 | 7.120 | 6.870 | 7.030 | 135,162 | +0.06(+0.86%) |
Nov 26, 2012 | 6.740 | 6.970 | 6.740 | 6.970 | 103,126 | +0.17(+2.50%) |
Nov 23, 2012 | 6.640 | 6.830 | 6.640 | 6.800 | 131,594 | +0.20(+3.03%) |
Nov 21, 2012 | 6.400 | 6.630 | 6.360 | 6.600 | 102,515 | +0.24(+3.77%) |
Nov 20, 2012 | 6.440 | 6.460 | 6.290 | 6.360 | 63,532 | -0.12(-1.85%) |
Nov 19, 2012 | 6.290 | 6.480 | 6.200 | 6.480 | 133,844 | +0.29(+4.68%) |
Nov 16, 2012 | 6.280 | 6.320 | 6.140 | 6.190 | 205,568 | -0.15(-2.37%) |
Nov 15, 2012 | 6.370 | 6.460 | 6.280 | 6.340 | 120,981 | -0.05(-0.78%) |
Nov 14, 2012 | 6.600 | 6.660 | 6.360 | 6.390 | 152,442 | -0.17(-2.59%) |
Nov 13, 2012 | 6.660 | 6.790 | 6.530 | 6.560 | 159,663 | -0.17(-2.53%) |
Nov 12, 2012 | 6.720 | 6.860 | 6.560 | 6.730 | 116,312 | +0.05(+0.75%) |
Nov 09, 2012 | 6.580 | 6.800 | 6.580 | 6.680 | 114,725 | +0.04(+0.60%) |
Nov 08, 2012 | 6.940 | 7.030 | 6.580 | 6.640 | 277,208 | -0.23(-3.35%) |
Nov 07, 2012 | 7.210 | 7.250 | 6.840 | 6.870 | 265,444 | -0.57(-7.66%) |
Nov 06, 2012 | 6.600 | 7.490 | 6.542 | 7.440 | 363,911 | +0.58(+8.45%) |
Nov 05, 2012 | 6.800 | 6.890 | 6.800 | 6.860 | 107,622 | +0.05(+0.73%) |
Nov 02, 2012 | 6.950 | 6.950 | 6.780 | 6.810 | 218,130 | -0.08(-1.16%) |
Nov 01, 2012 | 6.820 | 6.980 | 6.790 | 6.890 | 325,146 | +0.09(+1.32%) |
Oct 31, 2012 | 6.760 | 6.910 | 6.760 | 6.800 | 146,455 | -0.04(-0.58%) |
Oct 26, 2012 | 6.840 | 6.840 | 6.840 | 6.840 | 262,000 | +0.00(+0.00%) |
Oct 25, 2012 | 6.970 | 6.990 | 6.760 | 6.840 | 91,678 | -0.02(-0.29%) |
Oct 24, 2012 | 6.900 | 6.900 | 6.800 | 6.860 | 88,281 | +0.00(+0.00%) |
Oct 23, 2012 | 6.720 | 6.880 | 6.700 | 6.860 | 145,036 | +0.10(+1.48%) |
Oct 19, 2012 | 6.990 | 7.010 | 6.750 | 6.760 | 121,948 | -0.33(-4.65%) |
Oct 18, 2012 | 7.076 | 7.130 | 7.050 | 7.090 | 69,036 | +0.02(+0.28%) |
Oct 17, 2012 | 7.140 | 7.160 | 7.000 | 7.070 | 182,648 | -0.07(-0.98%) |
Oct 16, 2012 | 7.110 | 7.190 | 7.070 | 7.140 | 84,970 | +0.07(+0.99%) |
Oct 15, 2012 | 7.090 | 7.110 | 6.980 | 7.070 | 54,310 | +0.03(+0.43%) |
Oct 12, 2012 | 7.150 | 7.200 | 7.020 | 7.040 | 88,414 | -0.12(-1.68%) |
Oct 11, 2012 | 7.200 | 7.250 | 7.100 | 7.160 | 138,083 | +0.06(+0.85%) |
Oct 10, 2012 | 7.210 | 7.240 | 7.070 | 7.100 | 461,356 | -0.09(-1.25%) |
Oct 09, 2012 | 7.440 | 7.510 | 7.140 | 7.190 | 283,698 | -0.28(-3.75%) |
Oct 08, 2012 | 7.550 | 7.620 | 7.450 | 7.470 | 156,974 | -0.15(-1.97%) |
Oct 05, 2012 | 7.760 | 7.940 | 7.570 | 7.620 | 237,494 | -0.12(-1.55%) |
Oct 04, 2012 | 7.520 | 7.750 | 7.400 | 7.740 | 104,544 | +0.28(+3.75%) |
Oct 03, 2012 | 7.470 | 7.540 | 7.420 | 7.460 | 67,695 | -0.01(-0.13%) |
Oct 02, 2012 | 7.500 | 7.500 | 7.320 | 7.470 | 116,393 | +0.03(+0.40%) |
Oct 01, 2012 | 7.450 | 7.620 | 7.420 | 7.440 | 139,568 | +0.06(+0.81%) |
Sep 28, 2012 | 7.450 | 7.520 | 7.355 | 7.380 | 246,999 | -0.13(-1.73%) |
Sep 27, 2012 | 7.390 | 7.590 | 7.360 | 7.510 | 225,380 | +0.18(+2.46%) |
Sep 26, 2012 | 7.360 | 7.440 | 7.262 | 7.330 | 112,729 | -0.01(-0.14%) |
Sep 25, 2012 | 7.680 | 7.750 | 7.300 | 7.340 | 228,882 | -0.28(-3.67%) |
Sep 24, 2012 | 7.710 | 7.720 | 7.550 | 7.620 | 166,455 | -0.11(-1.42%) |
Sep 21, 2012 | 7.900 | 7.980 | 7.640 | 7.730 | 273,201 | +0.04(+0.52%) |
Sep 20, 2012 | 7.480 | 7.740 | 7.350 | 7.690 | 141,192 | +0.12(+1.59%) |
Sep 19, 2012 | 7.600 | 7.680 | 7.500 | 7.570 | 129,670 | +0.02(+0.26%) |
Sep 18, 2012 | 8.030 | 8.030 | 7.450 | 7.550 | 152,688 | -0.50(-6.21%) |
Sep 17, 2012 | 8.170 | 8.170 | 7.890 | 8.050 | 153,894 | -0.17(-2.07%) |
Sep 14, 2012 | 8.000 | 8.230 | 7.910 | 8.220 | 246,715 | +0.27(+3.40%) |
Sep 13, 2012 | 7.670 | 8.230 | 7.650 | 7.950 | 273,264 | +0.27(+3.52%) |
Sep 12, 2012 | 7.680 | 7.760 | 7.510 | 7.680 | 98,628 | +0.02(+0.26%) |
Sep 11, 2012 | 7.620 | 7.750 | 7.610 | 7.660 | 99,963 | +0.08(+1.06%) |
Sep 10, 2012 | 7.700 | 7.780 | 7.570 | 7.580 | 102,989 | -0.12(-1.56%) |
Sep 07, 2012 | 7.570 | 7.800 | 7.540 | 7.700 | 129,647 | +0.17(+2.26%) |
Sep 06, 2012 | 7.180 | 7.530 | 7.160 | 7.530 | 200,133 | +0.39(+5.46%) |
Sep 05, 2012 | 7.250 | 7.330 | 7.090 | 7.140 | 185,225 | -0.06(-0.83%) |
Sep 04, 2012 | 7.000 | 7.280 | 6.870 | 7.200 | 390,689 | +0.19(+2.71%) |
Aug 31, 2012 | 7.110 | 7.120 | 6.970 | 7.010 | 111,881 | +0.01(+0.14%) |
Aug 30, 2012 | 6.990 | 7.030 | 6.940 | 7.000 | 187,245 | -0.05(-0.71%) |
Aug 29, 2012 | 7.020 | 7.100 | 6.980 | 7.050 | 147,886 | +0.05(+0.71%) |
Aug 27, 2012 | 7.070 | 7.080 | 6.915 | 7.000 | 199,728 | -0.02(-0.28%) |
Aug 24, 2012 | 6.960 | 7.060 | 6.870 | 7.020 | 232,599 | +0.01(+0.14%) |
Aug 23, 2012 | 6.910 | 7.070 | 6.860 | 7.010 | 120,824 | +0.05(+0.72%) |
Aug 22, 2012 | 6.980 | 7.050 | 6.860 | 6.960 | 102,230 | -0.06(-0.85%) |
Aug 21, 2012 | 7.100 | 7.240 | 6.980 | 7.020 | 184,980 | +0.00(+0.00%) |
Aug 20, 2012 | 6.990 | 7.100 | 6.890 | 7.020 | 180,712 | -0.03(-0.43%) |
Aug 17, 2012 | 7.010 | 7.080 | 6.760 | 7.050 | 244,733 | +0.06(+0.86%) |
Aug 16, 2012 | 6.720 | 7.000 | 6.660 | 6.990 | 127,701 | +0.28(+4.17%) |
Aug 15, 2012 | 6.590 | 6.780 | 6.590 | 6.710 | 95,152 | +0.07(+1.05%) |
Aug 14, 2012 | 6.760 | 6.850 | 6.590 | 6.640 | 135,162 | -0.05(-0.75%) |
Aug 13, 2012 | 6.660 | 6.740 | 6.500 | 6.690 | 149,397 | +0.01(+0.15%) |
Aug 10, 2012 | 6.630 | 6.720 | 6.420 | 6.680 | 153,018 | +0.01(+0.15%) |
Aug 09, 2012 | 6.550 | 6.670 | 6.440 | 6.670 | 124,457 | +0.13(+1.99%) |
Aug 08, 2012 | 6.520 | 6.660 | 6.480 | 6.540 | 141,709 | -0.04(-0.61%) |
Aug 07, 2012 | 5.940 | 6.630 | 5.940 | 6.580 | 488,807 | +0.06(+0.92%) |
Aug 06, 2012 | 6.370 | 6.630 | 6.330 | 6.520 | 217,948 | +0.16(+2.52%) |
Aug 03, 2012 | 6.190 | 6.565 | 6.130 | 6.360 | 378,804 | +0.33(+5.47%) |
Aug 02, 2012 | 6.110 | 6.210 | 5.910 | 6.030 | 288,881 | -0.17(-2.74%) |
Aug 01, 2012 | 6.780 | 6.780 | 6.170 | 6.200 | 314,701 | -0.51(-7.60%) |
Jul 31, 2012 | 6.530 | 6.800 | 6.430 | 6.710 | 311,072 | +0.15(+2.29%) |
Jul 30, 2012 | 6.460 | 6.680 | 6.360 | 6.560 | 266,612 | +0.12(+1.86%) |
Jul 27, 2012 | 6.070 | 6.490 | 6.070 | 6.440 | 254,906 | +0.43(+7.15%) |
Jul 26, 2012 | 6.070 | 6.170 | 5.890 | 6.010 | 251,473 | +0.10(+1.69%) |
Jul 25, 2012 | 5.970 | 6.010 | 5.850 | 5.910 | 205,825 | +0.01(+0.17%) |
Jul 24, 2012 | 6.140 | 6.140 | 5.800 | 5.900 | 221,148 | -0.21(-3.44%) |
Jul 23, 2012 | 6.070 | 6.170 | 5.960 | 6.110 | 183,644 | -0.14(-2.24%) |
Jul 20, 2012 | 6.540 | 6.540 | 6.210 | 6.250 | 198,204 | -0.36(-5.45%) |
Jul 19, 2012 | 6.650 | 6.730 | 6.490 | 6.610 | 334,101 | +0.02(+0.30%) |
Jul 18, 2012 | 6.320 | 6.750 | 6.300 | 6.590 | 243,728 | +0.23(+3.62%) |
Jul 17, 2012 | 6.390 | 6.390 | 6.170 | 6.360 | 321,881 | +0.06(+0.95%) |
Jul 16, 2012 | 6.420 | 6.430 | 6.220 | 6.300 | 194,467 | -0.17(-2.63%) |
Jul 13, 2012 | 6.370 | 6.660 | 6.330 | 6.470 | 248,877 | +0.12(+1.89%) |
Jul 12, 2012 | 6.030 | 6.470 | 5.990 | 6.350 | 274,440 | +0.19(+3.08%) |
Jul 11, 2012 | 6.370 | 6.370 | 5.850 | 6.160 | 442,396 | -0.34(-5.23%) |
Jul 10, 2012 | 6.740 | 6.850 | 6.380 | 6.500 | 195,491 | -0.16(-2.40%) |
Jul 09, 2012 | 6.840 | 6.870 | 6.580 | 6.660 | 161,328 | -0.22(-3.20%) |
Jul 06, 2012 | 6.980 | 7.010 | 6.840 | 6.880 | 172,967 | -0.22(-3.10%) |
Jul 05, 2012 | 7.110 | 7.190 | 6.925 | 7.100 | 281,488 | -0.02(-0.28%) |
Jul 03, 2012 | 6.940 | 7.140 | 6.920 | 7.120 | 228,503 | +0.22(+3.19%) |
Jul 02, 2012 | 6.990 | 7.050 | 6.800 | 6.900 | 246,338 | -0.03(-0.43%) |
Jun 29, 2012 | 6.720 | 6.940 | 6.623 | 6.930 | 250,309 | +0.39(+5.96%) |
Jun 28, 2012 | 6.540 | 6.700 | 6.410 | 6.540 | 164,716 | -0.09(-1.36%) |
Jun 27, 2012 | 6.630 | 6.800 | 6.575 | 6.630 | 183,652 | +0.03(+0.45%) |
Jun 26, 2012 | 6.620 | 6.810 | 6.540 | 6.600 | 254,935 | -0.01(-0.15%) |
Jun 25, 2012 | 6.570 | 6.640 | 6.450 | 6.610 | 223,418 | -0.16(-2.36%) |
Jun 22, 2012 | 6.560 | 6.820 | 6.380 | 6.770 | 648,409 | +0.29(+4.48%) |
Jun 21, 2012 | 6.680 | 6.690 | 6.450 | 6.480 | 247,730 | -0.20(-2.99%) |
Jun 20, 2012 | 6.680 | 6.750 | 6.530 | 6.680 | 225,518 | +0.02(+0.30%) |
Jun 19, 2012 | 6.560 | 6.810 | 6.500 | 6.660 | 319,920 | +0.16(+2.46%) |
Jun 18, 2012 | 6.410 | 6.560 | 6.360 | 6.500 | 330,217 | -0.01(-0.15%) |
Jun 15, 2012 | 6.350 | 6.510 | 6.270 | 6.510 | 512,396 | +0.26(+4.16%) |
Jun 14, 2012 | 6.110 | 6.300 | 6.040 | 6.250 | 268,114 | +0.13(+2.12%) |
Jun 13, 2012 | 6.270 | 6.340 | 6.010 | 6.120 | 288,713 | -0.14(-2.24%) |
Jun 12, 2012 | 6.310 | 6.350 | 6.020 | 6.260 | 603,291 | -0.01(-0.16%) |
Jun 11, 2012 | 6.350 | 6.420 | 6.200 | 6.270 | 501,397 | +0.05(+0.80%) |
Jun 08, 2012 | 5.950 | 6.250 | 5.860 | 6.220 | 188,446 | +0.23(+3.84%) |
Jun 07, 2012 | 6.120 | 6.200 | 5.950 | 5.990 | 358,506 | -0.03(-0.50%) |
Jun 06, 2012 | 5.820 | 6.030 | 5.800 | 6.020 | 443,544 | +0.27(+4.70%) |
Jun 05, 2012 | 5.660 | 5.830 | 5.600 | 5.750 | 462,995 | +0.02(+0.35%) |
Jun 04, 2012 | 5.500 | 5.880 | 5.500 | 5.730 | 416,645 | -0.21(-3.54%) |