Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.942 | 6.988 | 6.921 | 6.988 | 6,714,977 | +0.07(+0.97%) |
Apr 29, 2013 | 6.911 | 6.963 | 6.885 | 6.921 | 5,110,177 | +0.03(+0.45%) |
Apr 26, 2013 | 6.901 | 6.906 | 6.859 | 6.890 | 5,049,026 | -0.02(-0.22%) |
Apr 25, 2013 | 6.911 | 6.973 | 6.880 | 6.906 | 5,268,011 | +0.04(+0.53%) |
Apr 24, 2013 | 6.978 | 6.978 | 6.787 | 6.870 | 11,546,896 | -0.12(-1.70%) |
Apr 23, 2013 | 6.993 | 7.035 | 6.906 | 6.988 | 6,999,566 | +0.04(+0.52%) |
Apr 22, 2013 | 6.926 | 7.001 | 6.839 | 6.952 | 3,841,424 | +0.05(+0.67%) |
Apr 19, 2013 | 6.849 | 6.921 | 6.787 | 6.906 | 3,185,919 | +0.10(+1.44%) |
Apr 18, 2013 | 6.834 | 6.844 | 6.773 | 6.808 | 3,095,250 | +0.00(+0.00%) |
Apr 17, 2013 | 6.859 | 6.901 | 6.798 | 6.808 | 5,300,516 | -0.09(-1.27%) |
Apr 16, 2013 | 6.911 | 6.932 | 6.854 | 6.895 | 5,502,777 | +0.03(+0.45%) |
Apr 15, 2013 | 7.009 | 7.035 | 6.865 | 6.865 | 5,379,406 | -0.17(-2.42%) |
Apr 12, 2013 | 7.112 | 7.115 | 6.993 | 7.035 | 4,506,522 | -0.10(-1.45%) |
Apr 11, 2013 | 7.143 | 7.148 | 7.071 | 7.138 | 4,494,045 | -0.01(-0.14%) |
Apr 10, 2013 | 7.112 | 7.169 | 7.066 | 7.148 | 5,176,095 | +0.06(+0.80%) |
Apr 09, 2013 | 7.081 | 7.117 | 6.999 | 7.091 | 4,768,906 | +0.03(+0.37%) |
Apr 08, 2013 | 7.004 | 7.066 | 6.953 | 7.066 | 4,071,525 | +0.06(+0.88%) |
Apr 05, 2013 | 6.947 | 7.009 | 6.865 | 7.004 | 5,480,068 | -0.02(-0.22%) |
Apr 04, 2013 | 7.014 | 7.030 | 6.906 | 7.019 | 8,079,025 | -0.02(-0.29%) |
Apr 03, 2013 | 7.220 | 7.226 | 7.014 | 7.040 | 9,309,545 | -0.18(-2.43%) |
Apr 02, 2013 | 7.354 | 7.375 | 7.195 | 7.215 | 5,619,928 | -0.12(-1.69%) |
Apr 01, 2013 | 7.416 | 7.416 | 7.308 | 7.339 | 3,237,069 | -0.06(-0.84%) |
Mar 28, 2013 | 7.396 | 7.406 | 7.313 | 7.401 | 5,971,155 | +0.02(+0.21%) |
Mar 27, 2013 | 7.313 | 7.396 | 7.303 | 7.385 | 3,749,975 | +0.04(+0.56%) |
Mar 26, 2013 | 7.339 | 7.362 | 7.272 | 7.344 | 3,561,802 | +0.05(+0.71%) |
Mar 25, 2013 | 7.339 | 7.370 | 7.282 | 7.293 | 3,804,717 | -0.02(-0.21%) |
Mar 22, 2013 | 7.313 | 7.349 | 7.272 | 7.308 | 4,805,039 | -0.01(-0.07%) |
Mar 21, 2013 | 7.277 | 7.354 | 7.272 | 7.313 | 3,476,448 | -0.01(-0.14%) |
Mar 20, 2013 | 7.293 | 7.334 | 7.282 | 7.324 | 3,945,154 | +0.04(+0.50%) |
Mar 19, 2013 | 7.349 | 7.370 | 7.272 | 7.287 | 3,474,051 | -0.03(-0.35%) |
Mar 18, 2013 | 7.277 | 7.354 | 7.272 | 7.313 | 6,671,382 | -0.02(-0.28%) |
Mar 15, 2013 | 7.354 | 7.365 | 7.282 | 7.334 | 8,469,131 | +0.01(+0.07%) |
Mar 14, 2013 | 7.267 | 7.334 | 7.241 | 7.329 | 6,146,080 | +0.09(+1.21%) |
Mar 13, 2013 | 7.189 | 7.246 | 7.153 | 7.241 | 5,177,763 | +0.04(+0.50%) |
Mar 12, 2013 | 7.153 | 7.226 | 7.143 | 7.205 | 4,841,448 | +0.05(+0.72%) |
Mar 11, 2013 | 7.143 | 7.200 | 7.133 | 7.153 | 7,049,069 | -0.02(-0.29%) |
Mar 08, 2013 | 7.091 | 7.220 | 7.049 | 7.174 | 10,868,681 | +0.15(+2.13%) |
Mar 07, 2013 | 6.968 | 7.091 | 6.901 | 7.024 | 14,059,192 | +0.16(+2.33%) |
Mar 06, 2013 | 6.963 | 6.978 | 6.854 | 6.865 | 9,167,036 | -0.08(-1.11%) |
Mar 05, 2013 | 6.978 | 7.039 | 6.932 | 6.942 | 5,755,674 | -0.02(-0.30%) |
Mar 04, 2013 | 6.911 | 6.968 | 6.859 | 6.963 | 7,517,911 | +0.06(+0.82%) |
Mar 01, 2013 | 6.916 | 6.937 | 6.834 | 6.906 | 8,620,690 | -0.06(-0.81%) |
Feb 28, 2013 | 6.890 | 7.040 | 6.885 | 6.963 | 7,638,273 | +0.05(+0.67%) |
Feb 27, 2013 | 6.885 | 6.932 | 6.859 | 6.916 | 5,789,875 | +0.01(+0.07%) |
Feb 26, 2013 | 6.865 | 6.926 | 6.839 | 6.911 | 4,821,609 | +0.08(+1.21%) |
Feb 25, 2013 | 7.024 | 7.061 | 6.828 | 6.828 | 6,044,938 | -0.15(-2.22%) |
Feb 22, 2013 | 6.978 | 7.019 | 6.926 | 6.983 | 4,816,554 | +0.07(+1.04%) |
Feb 21, 2013 | 6.926 | 6.973 | 6.875 | 6.911 | 3,712,241 | -0.03(-0.45%) |
Feb 20, 2013 | 7.071 | 7.091 | 6.942 | 6.942 | 4,054,683 | -0.15(-2.11%) |
Feb 19, 2013 | 7.014 | 7.091 | 7.004 | 7.091 | 5,295,061 | +0.08(+1.18%) |
Feb 15, 2013 | 7.055 | 7.061 | 6.988 | 7.009 | 3,509,697 | -0.01(-0.07%) |
Feb 14, 2013 | 7.040 | 7.055 | 6.978 | 7.014 | 3,358,972 | -0.05(-0.73%) |
Feb 13, 2013 | 7.009 | 7.081 | 6.978 | 7.066 | 8,480,470 | +0.05(+0.74%) |
Feb 12, 2013 | 6.947 | 7.035 | 6.870 | 7.014 | 9,463,296 | +0.11(+1.64%) |
Feb 11, 2013 | 6.828 | 6.916 | 6.828 | 6.901 | 8,422,429 | +0.05(+0.68%) |
Feb 08, 2013 | 6.834 | 6.865 | 6.813 | 6.854 | 5,247,441 | +0.04(+0.53%) |
Feb 07, 2013 | 6.947 | 6.963 | 6.803 | 6.818 | 6,809,702 | -0.09(-1.27%) |
Feb 06, 2013 | 6.865 | 6.936 | 6.825 | 6.906 | 8,041,799 | +0.18(+2.63%) |
Feb 04, 2013 | 6.769 | 6.779 | 6.708 | 6.729 | 6,968,295 | -0.04(-0.52%) |
Feb 01, 2013 | 6.789 | 6.789 | 6.678 | 6.764 | 10,446,769 | +0.01(+0.07%) |
Jan 31, 2013 | 6.592 | 6.769 | 6.584 | 6.759 | 11,973,384 | +0.15(+2.22%) |
Jan 30, 2013 | 6.683 | 6.729 | 6.531 | 6.612 | 16,022,934 | -0.08(-1.21%) |
Jan 29, 2013 | 6.693 | 6.729 | 6.648 | 6.693 | 6,289,992 | +0.02(+0.23%) |
Jan 28, 2013 | 6.602 | 6.683 | 6.602 | 6.678 | 4,325,233 | +0.06(+0.92%) |
Jan 25, 2013 | 6.658 | 6.683 | 6.587 | 6.617 | 4,523,372 | -0.02(-0.23%) |
Jan 24, 2013 | 6.754 | 6.764 | 6.582 | 6.632 | 8,835,446 | -0.09(-1.36%) |
Jan 23, 2013 | 6.830 | 6.835 | 6.718 | 6.724 | 7,613,270 | -0.13(-1.85%) |
Jan 22, 2013 | 6.865 | 6.886 | 6.794 | 6.850 | 8,665,795 | -0.02(-0.29%) |
Jan 18, 2013 | 6.946 | 6.972 | 6.845 | 6.870 | 5,116,322 | -0.04(-0.59%) |
Jan 17, 2013 | 6.880 | 6.926 | 6.840 | 6.911 | 4,801,805 | +0.07(+0.96%) |
Jan 16, 2013 | 6.794 | 6.870 | 6.789 | 6.845 | 5,183,329 | +0.04(+0.52%) |
Jan 15, 2013 | 6.810 | 6.845 | 6.794 | 6.810 | 4,558,986 | +0.00(+0.00%) |
Jan 14, 2013 | 6.845 | 6.860 | 6.799 | 6.810 | 3,192,071 | -0.03(-0.44%) |
Jan 11, 2013 | 6.810 | 6.860 | 6.762 | 6.840 | 4,704,523 | +0.05(+0.75%) |
Jan 10, 2013 | 6.784 | 6.805 | 6.734 | 6.789 | 4,532,217 | +0.06(+0.90%) |
Jan 09, 2013 | 6.734 | 6.749 | 6.693 | 6.729 | 4,633,526 | +0.03(+0.38%) |
Jan 08, 2013 | 6.729 | 6.744 | 6.663 | 6.703 | 5,181,518 | +0.00(+0.00%) |
Jan 07, 2013 | 6.744 | 6.764 | 6.668 | 6.703 | 5,388,071 | -0.06(-0.82%) |
Jan 04, 2013 | 6.810 | 6.837 | 6.744 | 6.759 | 7,632,445 | -0.06(-0.82%) |
Jan 03, 2013 | 6.799 | 6.840 | 6.789 | 6.815 | 6,246,094 | +0.03(+0.37%) |
Jan 02, 2013 | 6.759 | 6.789 | 6.718 | 6.789 | 6,179,642 | +0.16(+2.37%) |
Dec 31, 2012 | 6.541 | 6.637 | 6.526 | 6.632 | 5,029,753 | +0.08(+1.24%) |
Dec 28, 2012 | 6.546 | 6.597 | 6.524 | 6.551 | 4,415,837 | -0.05(-0.69%) |
Dec 27, 2012 | 6.551 | 6.622 | 6.481 | 6.597 | 3,991,499 | +0.04(+0.62%) |
Dec 26, 2012 | 6.567 | 6.602 | 6.546 | 6.556 | 2,969,343 | -0.01(-0.15%) |
Dec 24, 2012 | 6.632 | 6.658 | 6.531 | 6.567 | 2,808,070 | -0.09(-1.37%) |
Dec 21, 2012 | 6.622 | 6.683 | 6.602 | 6.658 | 10,705,816 | -0.05(-0.68%) |
Dec 20, 2012 | 6.668 | 6.749 | 6.643 | 6.703 | 5,063,738 | +0.03(+0.46%) |
Dec 19, 2012 | 6.622 | 6.749 | 6.582 | 6.673 | 10,884,014 | -0.04(-0.60%) |
Dec 18, 2012 | 6.587 | 6.739 | 6.556 | 6.713 | 7,343,449 | +0.16(+2.39%) |
Dec 17, 2012 | 6.435 | 6.562 | 6.430 | 6.556 | 5,042,935 | +0.10(+1.57%) |
Dec 14, 2012 | 6.541 | 6.546 | 6.450 | 6.455 | 3,869,267 | -0.07(-1.09%) |
Dec 13, 2012 | 6.516 | 6.556 | 6.491 | 6.526 | 4,047,684 | +0.04(+0.55%) |
Dec 12, 2012 | 6.521 | 6.556 | 6.491 | 6.491 | 4,634,689 | -0.04(-0.54%) |
Dec 11, 2012 | 6.607 | 6.617 | 6.511 | 6.526 | 7,772,396 | -0.04(-0.62%) |
Dec 10, 2012 | 6.536 | 6.587 | 6.521 | 6.567 | 7,280,761 | +0.02(+0.23%) |
Dec 07, 2012 | 6.541 | 6.582 | 6.531 | 6.551 | 4,346,258 | +0.01(+0.08%) |
Dec 06, 2012 | 6.632 | 6.658 | 6.531 | 6.546 | 5,224,629 | -0.08(-1.22%) |
Dec 05, 2012 | 6.546 | 6.648 | 6.531 | 6.627 | 4,953,607 | +0.07(+1.08%) |
Dec 04, 2012 | 6.572 | 6.602 | 6.516 | 6.556 | 5,575,185 | -0.03(-0.46%) |
Nov 30, 2012 | 6.516 | 6.622 | 6.496 | 6.587 | 6,366,778 | +0.07(+1.09%) |
Nov 29, 2012 | 6.475 | 6.526 | 6.450 | 6.516 | 4,313,376 | +0.07(+1.02%) |
Nov 28, 2012 | 6.415 | 6.455 | 6.379 | 6.450 | 3,688,359 | +0.03(+0.39%) |
Nov 27, 2012 | 6.501 | 6.531 | 6.420 | 6.425 | 4,568,737 | -0.09(-1.40%) |
Nov 26, 2012 | 6.516 | 6.536 | 6.460 | 6.516 | 2,519,083 | -0.02(-0.23%) |
Nov 23, 2012 | 6.435 | 6.531 | 6.430 | 6.531 | 1,396,062 | +0.12(+1.82%) |
Nov 21, 2012 | 6.465 | 6.501 | 6.389 | 6.415 | 2,556,593 | -0.04(-0.55%) |
Nov 20, 2012 | 6.405 | 6.501 | 6.379 | 6.450 | 4,887,133 | +0.03(+0.39%) |
Nov 19, 2012 | 6.405 | 6.475 | 6.384 | 6.425 | 5,375,859 | +0.07(+1.12%) |
Nov 16, 2012 | 6.354 | 6.405 | 6.288 | 6.354 | 5,460,316 | +0.05(+0.80%) |
Nov 15, 2012 | 6.354 | 6.425 | 6.278 | 6.303 | 8,416,282 | -0.04(-0.64%) |
Nov 14, 2012 | 6.369 | 6.496 | 6.308 | 6.344 | 8,942,093 | -0.01(-0.08%) |
Nov 13, 2012 | 6.556 | 6.556 | 6.339 | 6.349 | 5,291,141 | -0.13(-1.95%) |
Nov 12, 2012 | 6.531 | 6.567 | 6.435 | 6.475 | 4,993,252 | -0.05(-0.78%) |
Nov 09, 2012 | 6.496 | 6.602 | 6.460 | 6.526 | 6,817,717 | +0.01(+0.16%) |
Nov 08, 2012 | 6.597 | 6.637 | 6.511 | 6.516 | 7,214,144 | -0.09(-1.30%) |
Nov 07, 2012 | 6.789 | 6.794 | 6.572 | 6.602 | 13,024,487 | -0.22(-3.19%) |
Nov 06, 2012 | 6.840 | 6.865 | 6.799 | 6.820 | 7,455,839 | -0.02(-0.22%) |
Nov 05, 2012 | 6.855 | 6.891 | 6.789 | 6.835 | 7,373,319 | -0.05(-0.66%) |
Nov 02, 2012 | 7.050 | 7.050 | 6.880 | 6.880 | 9,422,307 | -0.13(-1.84%) |
Nov 01, 2012 | 6.915 | 7.040 | 6.861 | 7.010 | 9,588,296 | +0.12(+1.73%) |
Oct 31, 2012 | 6.866 | 6.915 | 6.791 | 6.890 | 7,349,548 | +0.01(+0.14%) |
Oct 26, 2012 | 6.920 | 6.880 | 6.880 | 6.880 | 6,562,268 | -0.03(-0.43%) |
Oct 25, 2012 | 6.915 | 6.935 | 6.826 | 6.910 | 9,708,173 | -0.01(-0.14%) |
Oct 24, 2012 | 7.258 | 7.273 | 6.880 | 6.920 | 20,598,622 | -0.35(-4.85%) |
Oct 23, 2012 | 7.214 | 7.301 | 7.179 | 7.273 | 9,964,500 | +0.05(+0.69%) |
Oct 19, 2012 | 7.169 | 7.233 | 7.069 | 7.224 | 8,112,466 | +0.06(+0.90%) |
Oct 18, 2012 | 7.194 | 7.204 | 7.104 | 7.159 | 8,297,126 | -0.05(-0.69%) |
Oct 17, 2012 | 7.109 | 7.238 | 7.054 | 7.209 | 10,006,086 | +0.13(+1.83%) |
Oct 16, 2012 | 7.209 | 7.219 | 7.064 | 7.079 | 8,584,008 | -0.09(-1.25%) |
Oct 15, 2012 | 7.189 | 7.238 | 7.159 | 7.169 | 8,426,573 | -0.01(-0.21%) |
Oct 12, 2012 | 7.323 | 7.328 | 7.119 | 7.184 | 11,435,053 | -0.18(-2.43%) |
Oct 11, 2012 | 7.422 | 7.447 | 7.348 | 7.363 | 5,787,143 | -0.01(-0.20%) |
Oct 10, 2012 | 7.412 | 7.432 | 7.353 | 7.378 | 7,885,469 | -0.05(-0.74%) |
Oct 09, 2012 | 7.422 | 7.482 | 7.368 | 7.432 | 10,371,430 | +0.02(+0.27%) |
Oct 08, 2012 | 7.412 | 7.432 | 7.348 | 7.412 | 5,646,848 | -0.01(-0.20%) |
Oct 05, 2012 | 7.398 | 7.467 | 7.358 | 7.427 | 10,178,973 | +0.04(+0.61%) |
Oct 04, 2012 | 7.253 | 7.393 | 7.243 | 7.383 | 11,833,389 | +0.15(+2.13%) |
Oct 03, 2012 | 7.159 | 7.228 | 7.127 | 7.228 | 7,780,321 | +0.09(+1.25%) |
Oct 02, 2012 | 7.050 | 7.164 | 7.030 | 7.139 | 9,362,839 | +0.13(+1.92%) |
Oct 01, 2012 | 7.054 | 7.084 | 6.950 | 7.005 | 8,583,095 | -0.03(-0.49%) |
Sep 28, 2012 | 7.000 | 7.069 | 6.935 | 7.040 | 7,089,672 | +0.02(+0.35%) |
Sep 27, 2012 | 6.940 | 7.045 | 6.930 | 7.015 | 6,272,257 | +0.10(+1.44%) |
Sep 26, 2012 | 6.955 | 7.035 | 6.880 | 6.915 | 5,591,823 | -0.03(-0.43%) |
Sep 25, 2012 | 7.015 | 7.077 | 6.940 | 6.945 | 8,668,597 | -0.07(-1.06%) |
Sep 24, 2012 | 6.786 | 7.020 | 6.771 | 7.020 | 9,638,579 | +0.22(+3.22%) |
Sep 21, 2012 | 6.876 | 6.890 | 6.786 | 6.801 | 8,927,787 | -0.01(-0.15%) |
Sep 20, 2012 | 6.851 | 6.880 | 6.791 | 6.811 | 5,518,084 | -0.07(-1.08%) |
Sep 19, 2012 | 6.880 | 6.935 | 6.866 | 6.885 | 4,093,225 | +0.02(+0.29%) |
Sep 18, 2012 | 6.861 | 6.940 | 6.841 | 6.866 | 5,234,316 | +0.00(+0.07%) |
Sep 17, 2012 | 6.970 | 7.010 | 6.861 | 6.861 | 5,121,446 | -0.16(-2.27%) |
Sep 14, 2012 | 6.885 | 7.025 | 6.846 | 7.020 | 10,241,983 | +0.18(+2.62%) |
Sep 13, 2012 | 6.816 | 6.866 | 6.716 | 6.841 | 11,837,742 | +0.02(+0.29%) |
Sep 12, 2012 | 6.771 | 6.836 | 6.766 | 6.821 | 3,679,356 | +0.05(+0.73%) |
Sep 11, 2012 | 6.721 | 6.791 | 6.721 | 6.771 | 3,125,908 | +0.03(+0.44%) |
Sep 10, 2012 | 6.761 | 6.796 | 6.726 | 6.741 | 3,481,582 | -0.02(-0.37%) |
Sep 07, 2012 | 6.761 | 6.791 | 6.731 | 6.766 | 4,369,961 | +0.02(+0.29%) |
Sep 06, 2012 | 6.711 | 6.806 | 6.682 | 6.746 | 7,578,796 | +0.10(+1.50%) |
Sep 05, 2012 | 6.657 | 6.677 | 6.617 | 6.647 | 4,719,203 | -0.02(-0.30%) |
Sep 04, 2012 | 6.607 | 6.672 | 6.567 | 6.667 | 5,513,854 | +0.07(+1.13%) |
Aug 31, 2012 | 6.587 | 6.637 | 6.552 | 6.592 | 6,206,046 | +0.04(+0.61%) |
Aug 30, 2012 | 6.547 | 6.567 | 6.523 | 6.552 | 3,475,500 | -0.00(-0.08%) |
Aug 29, 2012 | 6.537 | 6.577 | 6.532 | 6.557 | 3,430,786 | +0.01(+0.15%) |
Aug 27, 2012 | 6.562 | 6.592 | 6.513 | 6.547 | 6,842,344 | +0.00(+0.08%) |
Aug 24, 2012 | 6.513 | 6.562 | 6.513 | 6.542 | 3,255,860 | +0.02(+0.38%) |
Aug 23, 2012 | 6.518 | 6.537 | 6.498 | 6.518 | 3,078,473 | -0.00(-0.08%) |
Aug 22, 2012 | 6.537 | 6.572 | 6.513 | 6.523 | 3,373,791 | -0.03(-0.46%) |
Aug 21, 2012 | 6.612 | 6.647 | 6.508 | 6.552 | 6,724,076 | -0.04(-0.60%) |
Aug 20, 2012 | 6.617 | 6.642 | 6.577 | 6.592 | 4,726,032 | -0.01(-0.23%) |
Aug 17, 2012 | 6.592 | 6.612 | 6.542 | 6.607 | 6,059,200 | +0.05(+0.76%) |
Aug 16, 2012 | 6.547 | 6.597 | 6.542 | 6.557 | 4,643,984 | +0.00(+0.08%) |
Aug 15, 2012 | 6.532 | 6.577 | 6.523 | 6.552 | 3,959,129 | +0.01(+0.15%) |
Aug 14, 2012 | 6.547 | 6.597 | 6.513 | 6.542 | 4,264,145 | +0.03(+0.46%) |
Aug 13, 2012 | 6.503 | 6.528 | 6.438 | 6.513 | 4,685,124 | -0.00(-0.08%) |
Aug 10, 2012 | 6.523 | 6.537 | 6.483 | 6.518 | 2,943,198 | +0.01(+0.15%) |
Aug 09, 2012 | 6.473 | 6.523 | 6.463 | 6.508 | 5,096,459 | +0.04(+0.61%) |
Aug 08, 2012 | 6.388 | 6.488 | 6.339 | 6.468 | 5,081,013 | +0.02(+0.39%) |
Aug 07, 2012 | 6.354 | 6.468 | 6.334 | 6.443 | 8,975,703 | +0.13(+2.05%) |
Aug 06, 2012 | 6.388 | 6.413 | 6.309 | 6.314 | 4,362,213 | -0.05(-0.86%) |
Aug 03, 2012 | 6.349 | 6.408 | 6.294 | 6.368 | 5,946,147 | +0.07(+1.18%) |
Aug 02, 2012 | 6.279 | 6.333 | 6.230 | 6.294 | 6,108,917 | -0.03(-0.46%) |
Aug 01, 2012 | 6.338 | 6.352 | 6.279 | 6.323 | 7,165,451 | -0.00(-0.08%) |
Jul 31, 2012 | 6.235 | 6.338 | 6.226 | 6.328 | 6,577,620 | +0.09(+1.49%) |
Jul 30, 2012 | 6.216 | 6.265 | 6.206 | 6.235 | 5,202,747 | +0.04(+0.63%) |
Jul 27, 2012 | 6.201 | 6.250 | 6.138 | 6.196 | 6,193,099 | +0.03(+0.47%) |
Jul 26, 2012 | 6.230 | 6.250 | 6.113 | 6.167 | 7,101,539 | -0.00(-0.08%) |
Jul 25, 2012 | 6.109 | 6.191 | 5.821 | 6.172 | 15,306,182 | +0.15(+2.43%) |
Jul 24, 2012 | 6.045 | 6.070 | 5.972 | 6.026 | 5,189,644 | -0.01(-0.16%) |
Jul 23, 2012 | 6.065 | 6.070 | 5.972 | 6.035 | 5,240,309 | -0.10(-1.59%) |
Jul 20, 2012 | 6.148 | 6.226 | 6.094 | 6.133 | 5,376,610 | -0.03(-0.55%) |
Jul 19, 2012 | 6.206 | 6.240 | 6.123 | 6.167 | 3,591,075 | -0.02(-0.39%) |
Jul 18, 2012 | 6.172 | 6.221 | 6.133 | 6.191 | 3,758,816 | +0.01(+0.16%) |
Jul 17, 2012 | 6.123 | 6.196 | 6.089 | 6.182 | 4,912,647 | +0.10(+1.60%) |
Jul 16, 2012 | 6.118 | 6.128 | 6.050 | 6.084 | 4,152,531 | -0.04(-0.72%) |
Jul 13, 2012 | 5.996 | 6.128 | 5.996 | 6.128 | 3,925,811 | +0.14(+2.36%) |
Jul 12, 2012 | 6.050 | 6.060 | 5.982 | 5.987 | 5,373,164 | -0.11(-1.84%) |
Jul 11, 2012 | 6.031 | 6.104 | 5.977 | 6.099 | 4,641,559 | +0.06(+1.05%) |
Jul 10, 2012 | 6.084 | 6.099 | 6.001 | 6.035 | 5,316,599 | -0.00(-0.08%) |
Jul 09, 2012 | 6.177 | 6.182 | 5.992 | 6.040 | 11,886,512 | -0.21(-3.43%) |
Jul 06, 2012 | 6.143 | 6.265 | 6.143 | 6.255 | 3,794,105 | +0.07(+1.10%) |
Jul 05, 2012 | 6.191 | 6.260 | 6.157 | 6.187 | 4,511,615 | -0.01(-0.24%) |
Jul 03, 2012 | 6.201 | 6.221 | 6.177 | 6.201 | 2,696,572 | +0.01(+0.16%) |
Jul 02, 2012 | 6.167 | 6.235 | 6.109 | 6.191 | 4,728,875 | +0.08(+1.36%) |
Jun 29, 2012 | 6.162 | 6.167 | 6.070 | 6.109 | 6,004,652 | +0.03(+0.56%) |
Jun 28, 2012 | 6.050 | 6.079 | 5.948 | 6.074 | 5,820,331 | -0.00(-0.08%) |
Jun 27, 2012 | 5.977 | 6.084 | 5.928 | 6.079 | 4,247,767 | +0.13(+2.13%) |
Jun 26, 2012 | 5.962 | 6.001 | 5.914 | 5.953 | 4,399,435 | -0.01(-0.16%) |
Jun 25, 2012 | 5.996 | 6.006 | 5.928 | 5.962 | 4,553,230 | -0.09(-1.53%) |
Jun 22, 2012 | 6.026 | 6.094 | 5.996 | 6.055 | 3,510,493 | +0.07(+1.14%) |
Jun 21, 2012 | 6.118 | 6.182 | 5.987 | 5.987 | 5,476,399 | -0.12(-2.00%) |
Jun 20, 2012 | 6.040 | 6.138 | 6.021 | 6.109 | 5,528,177 | +0.07(+1.21%) |
Jun 19, 2012 | 6.001 | 6.060 | 5.982 | 6.035 | 5,166,014 | +0.03(+0.57%) |
Jun 18, 2012 | 5.992 | 6.031 | 5.933 | 6.001 | 5,648,237 | -0.01(-0.24%) |
Jun 15, 2012 | 5.953 | 6.031 | 5.904 | 6.016 | 7,042,871 | +0.06(+1.06%) |
Jun 14, 2012 | 5.884 | 5.967 | 5.870 | 5.953 | 5,340,582 | +0.06(+0.99%) |
Jun 13, 2012 | 5.855 | 5.972 | 5.831 | 5.894 | 6,922,459 | +0.00(+0.00%) |
Jun 12, 2012 | 5.787 | 5.894 | 5.767 | 5.894 | 8,676,251 | +0.13(+2.20%) |
Jun 11, 2012 | 5.972 | 5.982 | 5.767 | 5.767 | 6,669,931 | -0.16(-2.63%) |
Jun 08, 2012 | 5.850 | 5.943 | 5.816 | 5.923 | 4,253,727 | +0.06(+1.08%) |
Jun 07, 2012 | 5.865 | 5.943 | 5.860 | 5.860 | 7,702,582 | +0.04(+0.67%) |
Jun 06, 2012 | 5.758 | 5.840 | 5.709 | 5.821 | 6,039,900 | +0.09(+1.53%) |
Jun 05, 2012 | 5.626 | 5.748 | 5.616 | 5.733 | 7,813,431 | +0.09(+1.64%) |
Jun 04, 2012 | 5.728 | 5.738 | 5.592 | 5.641 | 15,211,890 | -0.11(-1.95%) |
Jun 01, 2012 | 5.943 | 5.957 | 5.738 | 5.753 | 13,602,681 | -0.27(-4.45%) |
May 31, 2012 | 6.060 | 6.084 | 5.987 | 6.021 | 6,750,668 | -0.03(-0.56%) |
May 30, 2012 | 6.167 | 6.182 | 6.050 | 6.055 | 5,568,102 | -0.18(-2.82%) |
May 29, 2012 | 6.216 | 6.240 | 6.182 | 6.230 | 5,606,650 | +0.04(+0.63%) |
May 25, 2012 | 6.177 | 6.226 | 6.162 | 6.191 | 4,089,134 | +0.01(+0.16%) |
May 24, 2012 | 6.177 | 6.182 | 6.094 | 6.182 | 5,551,155 | +0.02(+0.32%) |
May 23, 2012 | 6.084 | 6.172 | 6.011 | 6.162 | 7,053,334 | +0.04(+0.72%) |
May 22, 2012 | 6.089 | 6.167 | 6.074 | 6.118 | 6,300,883 | +0.05(+0.80%) |
May 21, 2012 | 6.070 | 6.126 | 6.045 | 6.070 | 6,667,231 | -0.01(-0.24%) |
May 18, 2012 | 6.162 | 6.177 | 6.070 | 6.084 | 6,432,628 | -0.04(-0.64%) |
May 17, 2012 | 6.172 | 6.260 | 6.123 | 6.123 | 8,517,350 | -0.02(-0.32%) |
May 16, 2012 | 6.201 | 6.245 | 6.138 | 6.143 | 7,033,562 | -0.02(-0.32%) |
May 15, 2012 | 6.245 | 6.260 | 6.148 | 6.162 | 7,489,191 | -0.07(-1.17%) |
May 14, 2012 | 6.245 | 6.318 | 6.235 | 6.235 | 9,043,553 | -0.07(-1.08%) |
May 11, 2012 | 6.216 | 6.318 | 6.182 | 6.304 | 7,028,299 | +0.04(+0.70%) |
May 10, 2012 | 6.299 | 6.338 | 6.250 | 6.260 | 6,253,367 | -0.00(-0.08%) |
May 09, 2012 | 6.289 | 6.313 | 6.216 | 6.265 | 5,395,491 | -0.09(-1.46%) |
May 08, 2012 | 6.338 | 6.391 | 6.294 | 6.357 | 5,765,816 | -0.01(-0.15%) |
May 07, 2012 | 6.269 | 6.425 | 6.265 | 6.367 | 11,662,774 | +0.08(+1.24%) |
May 04, 2012 | 6.352 | 6.372 | 6.221 | 6.289 | 9,420,216 | -0.06(-1.00%) |
May 03, 2012 | 6.460 | 6.464 | 6.338 | 6.352 | 9,485,559 | -0.09(-1.44%) |
May 02, 2012 | 6.402 | 6.462 | 6.340 | 6.445 | 9,296,363 | +0.03(+0.45%) |