Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.500 | 9.500 | 9.280 | 9.280 | 425,911 | -0.18(-1.90%) |
Mar 27, 2013 | 9.330 | 9.540 | 9.260 | 9.460 | 660,136 | +0.07(+0.75%) |
Mar 26, 2013 | 9.250 | 9.410 | 9.210 | 9.390 | 319,947 | +0.20(+2.18%) |
Mar 25, 2013 | 9.170 | 9.250 | 9.090 | 9.190 | 490,729 | +0.07(+0.77%) |
Mar 22, 2013 | 9.020 | 9.140 | 8.990 | 9.120 | 506,177 | +0.17(+1.90%) |
Mar 21, 2013 | 8.960 | 9.140 | 8.940 | 8.950 | 572,887 | -0.07(-0.78%) |
Mar 20, 2013 | 9.150 | 9.190 | 8.910 | 9.020 | 407,218 | -0.06(-0.66%) |
Mar 19, 2013 | 9.300 | 9.390 | 8.935 | 9.080 | 469,224 | -0.22(-2.37%) |
Mar 18, 2013 | 9.300 | 9.470 | 9.271 | 9.300 | 390,156 | -0.18(-1.90%) |
Mar 15, 2013 | 9.590 | 9.690 | 9.440 | 9.480 | 737,813 | -0.10(-1.04%) |
Mar 14, 2013 | 9.310 | 9.585 | 9.270 | 9.580 | 1,151,571 | +0.32(+3.46%) |
Mar 13, 2013 | 9.300 | 9.320 | 9.230 | 9.260 | 297,448 | +0.00(+0.00%) |
Mar 12, 2013 | 9.270 | 9.320 | 9.180 | 9.260 | 494,556 | +0.01(+0.11%) |
Mar 11, 2013 | 9.230 | 9.320 | 9.150 | 9.250 | 640,108 | +0.02(+0.22%) |
Mar 08, 2013 | 9.160 | 9.290 | 9.030 | 9.230 | 918,243 | +0.16(+1.76%) |
Mar 07, 2013 | 9.000 | 9.070 | 8.960 | 9.070 | 615,014 | +0.07(+0.78%) |
Mar 06, 2013 | 9.200 | 9.220 | 8.940 | 9.000 | 714,092 | -0.06(-0.66%) |
Mar 05, 2013 | 8.810 | 9.100 | 8.800 | 9.060 | 895,868 | +0.31(+3.54%) |
Mar 04, 2013 | 8.860 | 8.935 | 8.565 | 8.750 | 496,662 | -0.17(-1.91%) |
Mar 01, 2013 | 8.720 | 8.935 | 8.600 | 8.920 | 563,033 | +0.11(+1.25%) |
Feb 28, 2013 | 8.870 | 9.030 | 8.770 | 8.810 | 792,477 | +0.09(+1.03%) |
Feb 27, 2013 | 8.550 | 8.793 | 8.520 | 8.720 | 513,682 | +0.12(+1.40%) |
Feb 26, 2013 | 8.460 | 8.640 | 8.230 | 8.600 | 942,725 | +0.19(+2.26%) |
Feb 25, 2013 | 8.760 | 8.900 | 8.400 | 8.410 | 575,966 | -0.31(-3.56%) |
Feb 22, 2013 | 8.730 | 8.730 | 8.520 | 8.720 | 468,077 | +0.10(+1.16%) |
Feb 21, 2013 | 8.610 | 8.650 | 8.410 | 8.620 | 686,758 | +0.00(+0.00%) |
Feb 20, 2013 | 8.900 | 9.000 | 8.620 | 8.620 | 771,298 | -0.30(-3.36%) |
Feb 19, 2013 | 8.480 | 9.030 | 8.410 | 8.920 | 782,568 | -0.23(-2.51%) |
Feb 15, 2013 | 8.930 | 9.250 | 8.700 | 9.150 | 1,280,183 | +0.25(+2.81%) |
Feb 14, 2013 | 8.490 | 8.950 | 8.440 | 8.900 | 591,776 | +0.38(+4.46%) |
Feb 13, 2013 | 8.490 | 8.590 | 8.390 | 8.520 | 1,317,868 | +0.04(+0.47%) |
Feb 12, 2013 | 8.400 | 8.490 | 8.400 | 8.480 | 411,353 | +0.05(+0.59%) |
Feb 11, 2013 | 8.190 | 8.480 | 8.170 | 8.430 | 1,081,414 | -0.32(-3.66%) |
Feb 08, 2013 | 8.560 | 8.830 | 8.560 | 8.750 | 563,549 | +0.22(+2.58%) |
Feb 07, 2013 | 8.820 | 8.840 | 8.480 | 8.530 | 933,899 | -0.27(-3.07%) |
Feb 06, 2013 | 8.650 | 8.800 | 8.630 | 8.800 | 469,505 | +0.24(+2.80%) |
Feb 04, 2013 | 8.530 | 8.630 | 8.450 | 8.560 | 409,493 | -0.09(-1.04%) |
Feb 01, 2013 | 8.690 | 8.710 | 8.560 | 8.650 | 299,851 | +0.03(+0.35%) |
Jan 31, 2013 | 8.440 | 8.700 | 8.415 | 8.620 | 385,127 | +0.11(+1.29%) |
Jan 30, 2013 | 8.600 | 8.680 | 8.480 | 8.510 | 440,079 | -0.12(-1.39%) |
Jan 29, 2013 | 8.520 | 8.630 | 8.490 | 8.630 | 615,412 | +0.10(+1.17%) |
Jan 28, 2013 | 8.530 | 8.590 | 8.420 | 8.530 | 448,503 | +0.00(+0.00%) |
Jan 25, 2013 | 8.420 | 8.530 | 8.380 | 8.530 | 724,846 | +0.18(+2.16%) |
Jan 24, 2013 | 8.330 | 8.480 | 8.270 | 8.350 | 276,928 | +0.02(+0.24%) |
Jan 23, 2013 | 8.360 | 8.380 | 8.220 | 8.330 | 372,726 | -0.05(-0.60%) |
Jan 22, 2013 | 8.150 | 8.390 | 8.035 | 8.380 | 298,257 | +0.18(+2.20%) |
Jan 18, 2013 | 8.070 | 8.230 | 7.920 | 8.200 | 548,726 | +0.08(+0.99%) |
Jan 17, 2013 | 7.950 | 8.250 | 7.900 | 8.120 | 684,026 | +0.24(+3.05%) |
Jan 16, 2013 | 7.890 | 7.940 | 7.850 | 7.880 | 363,803 | -0.06(-0.76%) |
Jan 15, 2013 | 7.720 | 7.980 | 7.700 | 7.940 | 474,265 | +0.14(+1.79%) |
Jan 14, 2013 | 7.960 | 8.080 | 7.740 | 7.800 | 425,141 | -0.20(-2.50%) |
Jan 11, 2013 | 8.080 | 8.140 | 7.960 | 8.000 | 908,178 | -0.05(-0.62%) |
Jan 10, 2013 | 7.970 | 8.100 | 7.890 | 8.050 | 279,881 | +0.13(+1.64%) |
Jan 09, 2013 | 7.970 | 8.050 | 7.790 | 7.920 | 453,274 | +0.02(+0.25%) |
Jan 08, 2013 | 7.980 | 8.020 | 7.850 | 7.900 | 568,788 | -0.10(-1.25%) |
Jan 07, 2013 | 8.220 | 8.310 | 7.960 | 8.000 | 572,534 | -0.29(-3.50%) |
Jan 04, 2013 | 8.270 | 8.390 | 8.230 | 8.290 | 478,083 | +0.07(+0.85%) |
Jan 03, 2013 | 8.200 | 8.380 | 8.120 | 8.220 | 692,435 | +0.00(+0.00%) |
Jan 02, 2013 | 8.240 | 8.270 | 7.850 | 8.220 | 1,378,188 | +0.37(+4.71%) |
Dec 31, 2012 | 7.750 | 7.935 | 7.610 | 7.850 | 765,159 | +0.08(+1.03%) |
Dec 28, 2012 | 7.840 | 7.889 | 7.700 | 7.770 | 556,712 | -0.14(-1.77%) |
Dec 27, 2012 | 7.800 | 7.920 | 7.705 | 7.910 | 392,871 | +0.13(+1.67%) |
Dec 26, 2012 | 7.940 | 7.999 | 7.750 | 7.780 | 215,182 | -0.11(-1.39%) |
Dec 24, 2012 | 7.950 | 8.010 | 7.860 | 7.890 | 134,916 | -0.06(-0.75%) |
Dec 21, 2012 | 7.880 | 7.990 | 7.780 | 7.950 | 1,080,793 | -0.06(-0.75%) |
Dec 20, 2012 | 7.760 | 8.100 | 7.730 | 8.010 | 539,764 | +0.23(+2.96%) |
Dec 19, 2012 | 7.950 | 7.950 | 7.770 | 7.780 | 520,920 | -0.17(-2.14%) |
Dec 18, 2012 | 7.780 | 8.000 | 7.700 | 7.950 | 457,278 | +0.13(+1.66%) |
Dec 17, 2012 | 7.780 | 7.850 | 7.720 | 7.820 | 347,639 | +0.08(+1.03%) |
Dec 14, 2012 | 7.600 | 7.820 | 7.540 | 7.740 | 321,392 | +0.09(+1.18%) |
Dec 13, 2012 | 7.760 | 7.790 | 7.600 | 7.650 | 409,336 | -0.12(-1.54%) |
Dec 12, 2012 | 7.890 | 7.900 | 7.760 | 7.770 | 328,326 | -0.09(-1.15%) |
Dec 11, 2012 | 7.800 | 7.890 | 7.720 | 7.860 | 300,898 | +0.10(+1.29%) |
Dec 10, 2012 | 7.700 | 7.800 | 7.640 | 7.760 | 274,393 | +0.07(+0.91%) |
Dec 07, 2012 | 7.880 | 7.880 | 7.650 | 7.690 | 439,458 | -0.18(-2.29%) |
Dec 06, 2012 | 7.690 | 7.880 | 7.630 | 7.870 | 497,746 | +0.17(+2.21%) |
Dec 05, 2012 | 7.800 | 7.880 | 7.680 | 7.700 | 860,570 | -0.05(-0.65%) |
Dec 04, 2012 | 7.690 | 7.880 | 7.690 | 7.750 | 941,508 | -0.05(-0.64%) |
Nov 30, 2012 | 7.830 | 7.900 | 7.730 | 7.800 | 711,678 | -0.01(-0.13%) |
Nov 29, 2012 | 7.800 | 7.895 | 7.750 | 7.810 | 380,844 | +0.11(+1.43%) |
Nov 28, 2012 | 7.450 | 7.760 | 7.440 | 7.700 | 629,194 | +0.14(+1.85%) |
Nov 27, 2012 | 7.540 | 7.665 | 7.470 | 7.560 | 500,287 | -0.03(-0.40%) |
Nov 26, 2012 | 7.560 | 7.660 | 7.460 | 7.590 | 516,062 | +0.02(+0.26%) |
Nov 23, 2012 | 7.520 | 7.640 | 7.440 | 7.570 | 175,297 | +0.10(+1.34%) |
Nov 21, 2012 | 7.380 | 7.550 | 7.330 | 7.470 | 432,474 | +0.14(+1.91%) |
Nov 20, 2012 | 7.170 | 7.330 | 7.120 | 7.330 | 432,337 | +0.16(+2.23%) |
Nov 19, 2012 | 7.030 | 7.200 | 6.950 | 7.170 | 436,752 | +0.30(+4.37%) |
Nov 16, 2012 | 6.860 | 6.910 | 6.560 | 6.870 | 401,034 | +0.00(+0.00%) |
Nov 15, 2012 | 6.760 | 6.930 | 6.710 | 6.870 | 355,153 | +0.13(+1.93%) |
Nov 14, 2012 | 6.720 | 6.950 | 6.670 | 6.740 | 761,111 | +0.02(+0.30%) |
Nov 13, 2012 | 6.730 | 6.870 | 6.640 | 6.720 | 346,354 | -0.04(-0.59%) |
Nov 12, 2012 | 6.600 | 6.770 | 6.540 | 6.760 | 231,779 | +0.18(+2.74%) |
Nov 09, 2012 | 6.590 | 6.730 | 6.440 | 6.580 | 527,715 | -0.03(-0.45%) |
Nov 08, 2012 | 6.790 | 6.822 | 6.520 | 6.610 | 671,418 | -0.17(-2.51%) |
Nov 07, 2012 | 7.100 | 7.180 | 6.760 | 6.780 | 613,419 | -0.47(-6.48%) |
Nov 06, 2012 | 7.160 | 7.290 | 7.110 | 7.250 | 429,775 | +0.14(+1.97%) |
Nov 05, 2012 | 7.010 | 7.230 | 6.941 | 7.110 | 405,888 | +0.04(+0.57%) |
Nov 02, 2012 | 7.000 | 7.160 | 6.930 | 7.070 | 705,919 | +0.13(+1.87%) |
Nov 01, 2012 | 6.760 | 7.025 | 6.750 | 6.940 | 628,884 | +0.15(+2.21%) |
Oct 31, 2012 | 6.850 | 6.870 | 6.580 | 6.790 | 447,990 | +0.08(+1.19%) |
Oct 26, 2012 | 6.630 | 6.710 | 6.710 | 6.710 | 1,948,900 | +0.09(+1.36%) |
Oct 25, 2012 | 6.350 | 6.620 | 6.300 | 6.620 | 351,575 | +0.32(+5.08%) |
Oct 24, 2012 | 6.610 | 6.740 | 6.290 | 6.300 | 614,453 | -0.24(-3.67%) |
Oct 23, 2012 | 6.450 | 6.600 | 6.400 | 6.540 | 460,581 | -0.18(-2.68%) |
Oct 19, 2012 | 7.160 | 7.160 | 6.675 | 6.720 | 727,419 | -0.57(-7.82%) |
Oct 18, 2012 | 7.090 | 7.350 | 7.080 | 7.290 | 647,270 | +0.18(+2.53%) |
Oct 17, 2012 | 6.890 | 7.160 | 6.890 | 7.110 | 569,305 | +0.26(+3.80%) |
Oct 16, 2012 | 6.800 | 6.870 | 6.750 | 6.850 | 415,646 | +0.10(+1.48%) |
Oct 15, 2012 | 6.850 | 6.880 | 6.700 | 6.750 | 531,681 | -0.10(-1.46%) |
Oct 12, 2012 | 7.060 | 7.070 | 6.850 | 6.850 | 449,738 | -0.24(-3.39%) |
Oct 11, 2012 | 7.100 | 7.160 | 7.025 | 7.090 | 350,241 | +0.08(+1.14%) |
Oct 10, 2012 | 7.030 | 7.160 | 6.910 | 7.010 | 412,076 | -0.04(-0.57%) |
Oct 09, 2012 | 7.090 | 7.160 | 7.030 | 7.050 | 324,415 | -0.02(-0.28%) |
Oct 08, 2012 | 7.030 | 7.160 | 7.010 | 7.070 | 306,358 | -0.01(-0.14%) |
Oct 05, 2012 | 7.060 | 7.275 | 7.050 | 7.080 | 443,570 | +0.05(+0.71%) |
Oct 04, 2012 | 7.030 | 7.120 | 6.920 | 7.030 | 416,984 | +0.06(+0.86%) |
Oct 03, 2012 | 7.340 | 7.340 | 6.950 | 6.970 | 607,252 | -0.36(-4.91%) |
Oct 02, 2012 | 7.450 | 7.460 | 7.290 | 7.330 | 385,890 | -0.10(-1.35%) |
Oct 01, 2012 | 7.460 | 7.540 | 7.400 | 7.430 | 320,941 | +0.02(+0.27%) |
Sep 28, 2012 | 7.360 | 7.520 | 7.330 | 7.410 | 370,945 | +0.00(+0.00%) |
Sep 27, 2012 | 7.360 | 7.530 | 7.230 | 7.410 | 612,927 | +0.08(+1.09%) |
Sep 26, 2012 | 7.380 | 7.390 | 7.140 | 7.330 | 770,688 | -0.05(-0.68%) |
Sep 25, 2012 | 7.760 | 7.780 | 7.370 | 7.380 | 893,920 | -0.35(-4.53%) |
Sep 24, 2012 | 7.610 | 7.915 | 7.610 | 7.730 | 471,147 | +0.07(+0.91%) |
Sep 21, 2012 | 7.700 | 7.840 | 7.615 | 7.660 | 1,365,044 | +0.09(+1.19%) |
Sep 20, 2012 | 7.620 | 7.670 | 7.470 | 7.570 | 525,823 | -0.13(-1.69%) |
Sep 19, 2012 | 7.780 | 7.920 | 7.670 | 7.700 | 645,864 | -0.09(-1.16%) |
Sep 18, 2012 | 7.920 | 7.990 | 7.700 | 7.790 | 467,749 | -0.18(-2.26%) |
Sep 17, 2012 | 8.130 | 8.130 | 7.860 | 7.970 | 634,218 | -0.22(-2.69%) |
Sep 14, 2012 | 7.890 | 8.310 | 7.861 | 8.190 | 1,161,202 | +0.37(+4.73%) |
Sep 13, 2012 | 7.780 | 7.970 | 7.650 | 7.820 | 809,112 | +0.05(+0.64%) |
Sep 12, 2012 | 7.730 | 7.780 | 7.640 | 7.770 | 385,548 | +0.10(+1.30%) |
Sep 11, 2012 | 7.590 | 7.750 | 7.480 | 7.670 | 380,719 | +0.10(+1.32%) |
Sep 10, 2012 | 7.750 | 7.800 | 7.570 | 7.570 | 497,990 | -0.17(-2.20%) |
Sep 07, 2012 | 7.540 | 7.760 | 7.520 | 7.740 | 779,359 | +0.25(+3.34%) |
Sep 06, 2012 | 7.300 | 7.600 | 7.300 | 7.490 | 947,456 | +0.22(+3.03%) |
Sep 05, 2012 | 7.100 | 7.300 | 7.030 | 7.270 | 1,092,974 | +0.18(+2.54%) |
Sep 04, 2012 | 6.880 | 7.170 | 6.790 | 7.090 | 786,948 | +0.21(+3.05%) |
Aug 31, 2012 | 6.810 | 6.950 | 6.770 | 6.880 | 498,401 | +0.12(+1.78%) |
Aug 30, 2012 | 6.960 | 7.010 | 6.705 | 6.760 | 413,934 | -0.27(-3.84%) |
Aug 29, 2012 | 7.050 | 7.130 | 6.900 | 7.030 | 379,598 | -0.07(-0.99%) |
Aug 27, 2012 | 7.150 | 7.240 | 7.080 | 7.100 | 570,447 | -0.03(-0.42%) |
Aug 24, 2012 | 7.130 | 7.210 | 7.040 | 7.130 | 723,629 | -0.05(-0.70%) |
Aug 23, 2012 | 7.150 | 7.210 | 7.080 | 7.180 | 766,978 | +0.01(+0.14%) |
Aug 22, 2012 | 7.180 | 7.250 | 7.120 | 7.170 | 1,168,213 | -0.05(-0.69%) |
Aug 21, 2012 | 7.090 | 7.260 | 7.010 | 7.220 | 1,205,203 | +0.18(+2.56%) |
Aug 20, 2012 | 7.070 | 7.220 | 6.910 | 7.040 | 1,111,016 | -0.08(-1.12%) |
Aug 17, 2012 | 7.110 | 7.150 | 6.990 | 7.120 | 592,001 | -0.02(-0.28%) |
Aug 16, 2012 | 7.030 | 7.180 | 7.010 | 7.140 | 612,922 | +0.12(+1.71%) |
Aug 15, 2012 | 7.010 | 7.070 | 6.840 | 7.020 | 480,197 | -0.03(-0.43%) |
Aug 14, 2012 | 7.220 | 7.220 | 6.960 | 7.050 | 463,005 | -0.14(-1.95%) |
Aug 13, 2012 | 7.040 | 7.210 | 6.900 | 7.190 | 470,977 | +0.15(+2.13%) |
Aug 10, 2012 | 7.000 | 7.090 | 6.850 | 7.040 | 411,216 | +0.03(+0.43%) |
Aug 09, 2012 | 6.860 | 7.100 | 6.760 | 7.010 | 1,411,535 | +0.16(+2.34%) |
Aug 08, 2012 | 6.880 | 6.980 | 6.790 | 6.850 | 336,606 | -0.05(-0.72%) |
Aug 07, 2012 | 6.840 | 6.970 | 6.710 | 6.900 | 878,283 | +0.10(+1.47%) |
Aug 06, 2012 | 6.830 | 6.970 | 6.710 | 6.800 | 682,982 | -0.01(-0.15%) |
Aug 03, 2012 | 6.750 | 6.880 | 6.690 | 6.810 | 641,502 | +0.21(+3.18%) |
Aug 02, 2012 | 6.630 | 6.800 | 6.570 | 6.600 | 675,287 | -0.08(-1.20%) |
Aug 01, 2012 | 6.860 | 6.870 | 6.600 | 6.680 | 758,249 | -0.15(-2.20%) |
Jul 31, 2012 | 6.870 | 7.000 | 6.780 | 6.830 | 507,956 | -0.07(-1.01%) |
Jul 30, 2012 | 6.740 | 6.990 | 6.690 | 6.900 | 906,960 | +0.17(+2.53%) |
Jul 27, 2012 | 6.000 | 6.900 | 5.940 | 6.730 | 1,833,292 | +0.33(+5.16%) |
Jul 26, 2012 | 6.080 | 6.400 | 6.060 | 6.400 | 699,555 | +0.45(+7.56%) |
Jul 25, 2012 | 6.000 | 6.130 | 5.920 | 5.950 | 353,539 | -0.02(-0.34%) |
Jul 24, 2012 | 6.220 | 6.230 | 5.910 | 5.970 | 588,100 | -0.22(-3.55%) |
Jul 23, 2012 | 6.150 | 6.240 | 6.050 | 6.190 | 483,355 | -0.10(-1.59%) |
Jul 20, 2012 | 6.370 | 6.400 | 6.140 | 6.290 | 767,547 | -0.07(-1.10%) |
Jul 19, 2012 | 6.510 | 6.590 | 6.350 | 6.360 | 608,075 | -0.11(-1.70%) |
Jul 18, 2012 | 6.340 | 6.480 | 6.260 | 6.470 | 687,194 | +0.12(+1.89%) |
Jul 17, 2012 | 6.340 | 6.390 | 6.160 | 6.350 | 368,278 | +0.04(+0.63%) |
Jul 16, 2012 | 6.190 | 6.390 | 6.130 | 6.310 | 607,425 | +0.08(+1.28%) |
Jul 13, 2012 | 5.850 | 6.270 | 5.840 | 6.230 | 670,135 | +0.39(+6.68%) |
Jul 12, 2012 | 5.840 | 5.880 | 5.700 | 5.840 | 579,603 | -0.05(-0.85%) |
Jul 11, 2012 | 5.900 | 6.000 | 5.750 | 5.890 | 747,912 | +0.03(+0.51%) |
Jul 10, 2012 | 6.340 | 6.370 | 5.820 | 5.860 | 526,985 | -0.43(-6.84%) |
Jul 09, 2012 | 6.240 | 6.365 | 6.200 | 6.290 | 489,710 | +0.04(+0.64%) |
Jul 06, 2012 | 6.130 | 6.320 | 6.130 | 6.250 | 594,967 | +0.03(+0.48%) |
Jul 05, 2012 | 6.270 | 6.380 | 6.170 | 6.220 | 489,287 | -0.08(-1.27%) |
Jul 03, 2012 | 6.280 | 6.360 | 5.860 | 6.300 | 756,991 | +0.00(+0.00%) |
Jul 02, 2012 | 5.920 | 6.300 | 5.910 | 6.300 | 712,283 | +0.40(+6.78%) |
Jun 29, 2012 | 6.110 | 6.151 | 5.820 | 5.900 | 1,340,590 | -0.13(-2.16%) |
Jun 28, 2012 | 5.480 | 6.030 | 5.460 | 6.030 | 834,971 | +0.46(+8.26%) |
Jun 27, 2012 | 5.330 | 5.600 | 5.300 | 5.570 | 898,254 | +0.26(+4.90%) |
Jun 26, 2012 | 5.320 | 5.450 | 5.190 | 5.310 | 1,328,368 | +0.01(+0.19%) |
Jun 25, 2012 | 5.540 | 5.551 | 5.280 | 5.300 | 833,987 | -0.36(-6.36%) |
Jun 22, 2012 | 5.670 | 5.740 | 5.570 | 5.660 | 1,199,595 | +0.03(+0.53%) |
Jun 21, 2012 | 5.940 | 5.940 | 5.570 | 5.630 | 2,121,927 | -0.33(-5.54%) |
Jun 20, 2012 | 5.750 | 6.000 | 5.660 | 5.960 | 1,195,545 | +0.21(+3.65%) |
Jun 19, 2012 | 5.430 | 5.780 | 5.410 | 5.750 | 1,790,871 | +0.35(+6.48%) |
Jun 18, 2012 | 5.440 | 5.490 | 5.350 | 5.400 | 649,636 | -0.11(-2.00%) |
Jun 15, 2012 | 5.480 | 5.560 | 5.390 | 5.510 | 995,393 | +0.03(+0.55%) |
Jun 14, 2012 | 5.470 | 5.575 | 5.400 | 5.480 | 726,973 | +0.02(+0.37%) |
Jun 13, 2012 | 5.510 | 5.670 | 5.440 | 5.460 | 1,126,360 | -0.08(-1.44%) |
Jun 12, 2012 | 5.370 | 5.560 | 5.330 | 5.540 | 956,159 | +0.23(+4.33%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.310 | 5.310 | 956,950 | -0.25(-4.50%) |
Jun 08, 2012 | 5.530 | 5.580 | 5.400 | 5.560 | 728,872 | +0.01(+0.18%) |
Jun 07, 2012 | 5.650 | 5.800 | 5.530 | 5.550 | 822,280 | -0.02(-0.36%) |
Jun 06, 2012 | 5.580 | 5.650 | 5.540 | 5.570 | 1,302,140 | +0.07(+1.27%) |
Jun 05, 2012 | 5.460 | 5.590 | 5.430 | 5.500 | 978,826 | +0.00(+0.00%) |
Jun 04, 2012 | 5.560 | 5.560 | 5.360 | 5.500 | 730,139 | -0.03(-0.54%) |
Jun 01, 2012 | 5.630 | 5.710 | 5.500 | 5.530 | 902,768 | -0.26(-4.49%) |
May 31, 2012 | 5.840 | 5.860 | 5.650 | 5.790 | 582,591 | -0.07(-1.19%) |
May 30, 2012 | 5.890 | 5.930 | 5.760 | 5.860 | 675,296 | -0.12(-2.01%) |
May 29, 2012 | 5.850 | 6.010 | 5.810 | 5.980 | 817,807 | +0.18(+3.10%) |
May 25, 2012 | 5.840 | 5.910 | 5.710 | 5.800 | 537,938 | -0.06(-1.02%) |
May 24, 2012 | 5.990 | 6.000 | 5.720 | 5.860 | 820,157 | -0.15(-2.50%) |
May 23, 2012 | 5.770 | 6.010 | 5.685 | 6.010 | 621,205 | +0.17(+2.91%) |
May 22, 2012 | 6.020 | 6.100 | 5.800 | 5.840 | 772,017 | -0.16(-2.67%) |
May 21, 2012 | 5.900 | 6.090 | 5.840 | 6.000 | 1,165,467 | +0.12(+2.04%) |
May 18, 2012 | 5.780 | 5.880 | 5.730 | 5.880 | 1,970,818 | +0.10(+1.73%) |
May 17, 2012 | 5.800 | 5.960 | 5.750 | 5.780 | 941,077 | -0.02(-0.34%) |
May 16, 2012 | 5.950 | 6.140 | 5.780 | 5.800 | 832,227 | -0.16(-2.68%) |
May 15, 2012 | 6.100 | 6.150 | 5.910 | 5.960 | 817,605 | -0.12(-1.97%) |
May 14, 2012 | 6.110 | 6.150 | 6.000 | 6.080 | 1,057,826 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.369 | 6.160 | 6.220 | 594,685 | -0.07(-1.11%) |
May 10, 2012 | 6.330 | 6.440 | 6.230 | 6.290 | 627,284 | +0.04(+0.64%) |
May 09, 2012 | 6.270 | 6.290 | 6.150 | 6.250 | 1,341,580 | -0.11(-1.73%) |
May 08, 2012 | 6.200 | 6.390 | 6.114 | 6.360 | 2,017,286 | +0.10(+1.60%) |
May 07, 2012 | 6.150 | 6.300 | 6.070 | 6.260 | 1,458,982 | +0.06(+0.97%) |
May 04, 2012 | 6.190 | 6.240 | 6.030 | 6.200 | 1,715,302 | -0.05(-0.80%) |
May 03, 2012 | 6.240 | 6.360 | 6.210 | 6.250 | 1,516,335 | +0.01(+0.16%) |
May 02, 2012 | 6.280 | 6.350 | 6.210 | 6.240 | 1,463,647 | -0.07(-1.11%) |
May 01, 2012 | 6.330 | 6.410 | 6.280 | 6.310 | 1,596,745 | -0.05(-0.79%) |
Apr 30, 2012 | 6.510 | 6.562 | 6.330 | 6.360 | 2,099,728 | -0.20(-3.05%) |
Apr 27, 2012 | 6.700 | 6.850 | 6.470 | 6.560 | 4,889,814 | -0.80(-10.87%) |
Apr 26, 2012 | 7.070 | 7.370 | 6.990 | 7.360 | 1,319,684 | +0.27(+3.81%) |
Apr 25, 2012 | 7.090 | 7.220 | 7.050 | 7.090 | 1,604,160 | +0.09(+1.29%) |
Apr 24, 2012 | 7.020 | 7.100 | 6.920 | 7.000 | 745,388 | -0.01(-0.14%) |
Apr 23, 2012 | 6.860 | 7.050 | 6.780 | 7.010 | 656,997 | +0.01(+0.14%) |
Apr 20, 2012 | 7.070 | 7.180 | 6.949 | 7.000 | 815,291 | +0.05(+0.72%) |
Apr 19, 2012 | 6.970 | 7.070 | 6.860 | 6.950 | 757,221 | -0.01(-0.14%) |
Apr 18, 2012 | 7.120 | 7.200 | 6.911 | 6.960 | 948,521 | -0.19(-2.66%) |
Apr 17, 2012 | 7.270 | 7.340 | 7.140 | 7.150 | 1,822,573 | -0.05(-0.69%) |
Apr 16, 2012 | 7.390 | 7.480 | 7.100 | 7.200 | 1,019,041 | -0.26(-3.49%) |
Apr 13, 2012 | 7.530 | 7.530 | 7.420 | 7.460 | 612,544 | -0.10(-1.32%) |
Apr 12, 2012 | 7.490 | 7.710 | 7.460 | 7.560 | 1,126,315 | +0.09(+1.20%) |
Apr 11, 2012 | 7.510 | 7.600 | 7.440 | 7.470 | 687,700 | +0.08(+1.08%) |
Apr 10, 2012 | 7.670 | 7.682 | 7.350 | 7.390 | 1,549,985 | -0.26(-3.40%) |
Apr 09, 2012 | 7.730 | 7.910 | 7.640 | 7.650 | 863,465 | -0.26(-3.29%) |
Apr 05, 2012 | 8.000 | 8.100 | 7.850 | 7.910 | 879,240 | -0.10(-1.25%) |
Apr 04, 2012 | 8.030 | 8.160 | 8.000 | 8.010 | 763,459 | -0.17(-2.08%) |
Apr 03, 2012 | 8.250 | 8.290 | 8.080 | 8.180 | 921,881 | -0.09(-1.09%) |