Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.043 | 7.625 | 7.043 | 7.590 | 990,382 | +0.30(+4.18%) |
Oct 26, 2012 | 7.790 | 7.286 | 7.286 | 7.286 | 2,207,221 | -0.48(-6.16%) |
Oct 25, 2012 | 7.712 | 7.903 | 7.651 | 7.764 | 1,326,060 | +0.16(+2.06%) |
Oct 24, 2012 | 7.651 | 7.669 | 7.556 | 7.608 | 532,086 | -0.03(-0.34%) |
Oct 23, 2012 | 7.564 | 7.643 | 7.503 | 7.634 | 531,836 | +0.10(+1.27%) |
Oct 19, 2012 | 7.625 | 7.747 | 7.473 | 7.538 | 652,516 | -0.16(-2.03%) |
Oct 18, 2012 | 7.695 | 7.816 | 7.608 | 7.695 | 1,291,949 | +0.01(+0.11%) |
Oct 17, 2012 | 7.382 | 7.712 | 7.357 | 7.686 | 4,180,101 | +0.33(+4.49%) |
Oct 16, 2012 | 7.208 | 7.477 | 7.208 | 7.356 | 1,110,030 | +0.22(+3.05%) |
Oct 15, 2012 | 7.277 | 7.303 | 7.077 | 7.138 | 542,910 | -0.14(-1.91%) |
Oct 12, 2012 | 7.330 | 7.408 | 7.182 | 7.277 | 591,313 | -0.07(-0.95%) |
Oct 11, 2012 | 7.260 | 7.408 | 7.234 | 7.347 | 684,014 | +0.17(+2.42%) |
Oct 10, 2012 | 7.138 | 7.269 | 7.095 | 7.173 | 914,339 | -0.01(-0.12%) |
Oct 09, 2012 | 7.199 | 7.269 | 7.130 | 7.182 | 790,963 | +0.01(+0.12%) |
Oct 08, 2012 | 7.225 | 7.269 | 7.138 | 7.173 | 563,113 | -0.10(-1.43%) |
Oct 05, 2012 | 7.303 | 7.421 | 7.277 | 7.277 | 1,790,203 | +0.02(+0.24%) |
Oct 04, 2012 | 7.243 | 7.303 | 7.069 | 7.260 | 1,185,656 | +0.06(+0.85%) |
Oct 03, 2012 | 7.173 | 7.312 | 7.104 | 7.199 | 979,605 | +0.03(+0.49%) |
Oct 02, 2012 | 7.156 | 7.260 | 7.130 | 7.164 | 671,795 | +0.06(+0.86%) |
Oct 01, 2012 | 7.225 | 7.234 | 7.008 | 7.104 | 913,004 | -0.10(-1.33%) |
Sep 28, 2012 | 6.964 | 7.373 | 6.930 | 7.199 | 2,486,857 | +0.17(+2.48%) |
Sep 27, 2012 | 6.886 | 7.077 | 6.843 | 7.025 | 614,833 | +0.19(+2.80%) |
Sep 26, 2012 | 6.964 | 7.025 | 6.773 | 6.834 | 770,212 | -0.10(-1.50%) |
Sep 25, 2012 | 7.182 | 7.208 | 6.921 | 6.938 | 1,089,213 | -0.19(-2.68%) |
Sep 24, 2012 | 7.130 | 7.208 | 7.130 | 7.130 | 426,057 | -0.03(-0.49%) |
Sep 21, 2012 | 7.217 | 7.312 | 7.164 | 7.164 | 1,494,793 | -0.04(-0.60%) |
Sep 20, 2012 | 7.243 | 7.269 | 7.183 | 7.208 | 514,855 | -0.07(-0.96%) |
Sep 19, 2012 | 7.303 | 7.364 | 7.277 | 7.277 | 914,110 | -0.01(-0.12%) |
Sep 18, 2012 | 7.399 | 7.460 | 7.277 | 7.286 | 1,095,853 | -0.09(-1.18%) |
Sep 17, 2012 | 7.156 | 7.669 | 7.138 | 7.373 | 2,121,893 | +0.16(+2.17%) |
Sep 14, 2012 | 7.025 | 7.234 | 7.025 | 7.217 | 2,210,569 | +0.26(+3.75%) |
Sep 13, 2012 | 6.764 | 7.034 | 6.730 | 6.956 | 1,307,240 | +0.22(+3.23%) |
Sep 12, 2012 | 6.634 | 6.817 | 6.634 | 6.738 | 1,098,591 | +0.12(+1.84%) |
Sep 11, 2012 | 6.747 | 6.930 | 6.591 | 6.617 | 1,645,196 | -0.02(-0.26%) |
Sep 10, 2012 | 6.399 | 6.825 | 6.347 | 6.634 | 1,211,480 | +0.22(+3.39%) |
Sep 07, 2012 | 6.321 | 6.478 | 6.261 | 6.417 | 550,268 | +0.09(+1.37%) |
Sep 06, 2012 | 6.269 | 6.338 | 6.225 | 6.330 | 630,001 | +0.12(+1.96%) |
Sep 05, 2012 | 6.295 | 6.312 | 6.156 | 6.208 | 423,139 | -0.04(-0.70%) |
Sep 04, 2012 | 6.225 | 6.312 | 6.156 | 6.251 | 457,032 | +0.01(+0.14%) |
Aug 31, 2012 | 6.278 | 6.304 | 6.182 | 6.243 | 278,341 | +0.03(+0.42%) |
Aug 30, 2012 | 6.217 | 6.260 | 6.182 | 6.217 | 196,231 | -0.06(-0.97%) |
Aug 29, 2012 | 6.286 | 6.338 | 6.260 | 6.278 | 353,046 | -0.03(-0.41%) |
Aug 27, 2012 | 6.147 | 6.304 | 6.147 | 6.304 | 385,520 | +0.16(+2.55%) |
Aug 24, 2012 | 6.034 | 6.173 | 6.034 | 6.147 | 548,075 | +0.13(+2.17%) |
Aug 23, 2012 | 6.078 | 6.130 | 6.017 | 6.017 | 487,092 | -0.09(-1.42%) |
Aug 22, 2012 | 6.199 | 6.225 | 6.056 | 6.104 | 637,783 | -0.13(-2.09%) |
Aug 21, 2012 | 6.295 | 6.330 | 6.191 | 6.234 | 754,501 | -0.05(-0.83%) |
Aug 20, 2012 | 6.312 | 6.312 | 6.256 | 6.286 | 301,317 | -0.03(-0.41%) |
Aug 17, 2012 | 6.191 | 6.312 | 6.186 | 6.312 | 891,910 | +0.10(+1.68%) |
Aug 16, 2012 | 6.130 | 6.234 | 6.112 | 6.208 | 673,465 | +0.10(+1.56%) |
Aug 15, 2012 | 6.069 | 6.165 | 6.035 | 6.112 | 471,412 | +0.05(+0.86%) |
Aug 14, 2012 | 6.078 | 6.269 | 6.008 | 6.060 | 767,699 | +0.02(+0.29%) |
Aug 13, 2012 | 5.912 | 6.043 | 5.851 | 6.043 | 324,695 | +0.10(+1.61%) |
Aug 10, 2012 | 5.921 | 6.008 | 5.912 | 5.947 | 226,424 | +0.02(+0.29%) |
Aug 09, 2012 | 5.895 | 5.938 | 5.860 | 5.930 | 314,271 | +0.04(+0.74%) |
Aug 08, 2012 | 5.851 | 5.930 | 5.834 | 5.886 | 300,255 | +0.03(+0.45%) |
Aug 07, 2012 | 5.938 | 5.973 | 5.843 | 5.860 | 419,902 | -0.03(-0.44%) |
Aug 06, 2012 | 5.869 | 5.965 | 5.817 | 5.886 | 399,087 | +0.05(+0.89%) |
Aug 03, 2012 | 5.686 | 5.886 | 5.660 | 5.834 | 518,783 | +0.21(+3.71%) |
Aug 02, 2012 | 5.652 | 5.721 | 5.599 | 5.625 | 659,047 | -0.05(-0.92%) |
Aug 01, 2012 | 5.869 | 5.869 | 5.660 | 5.678 | 795,753 | -0.17(-2.83%) |
Jul 31, 2012 | 5.825 | 5.878 | 5.799 | 5.843 | 974,590 | -0.01(-0.15%) |
Jul 30, 2012 | 5.791 | 5.869 | 5.738 | 5.851 | 618,230 | +0.09(+1.51%) |
Jul 27, 2012 | 5.878 | 5.912 | 5.756 | 5.765 | 936,475 | -0.16(-2.64%) |
Jul 26, 2012 | 5.921 | 5.956 | 5.851 | 5.921 | 551,573 | +0.06(+1.04%) |
Jul 25, 2012 | 5.930 | 5.930 | 5.817 | 5.860 | 402,086 | -0.01(-0.15%) |
Jul 24, 2012 | 5.930 | 5.973 | 5.834 | 5.869 | 673,228 | -0.06(-1.03%) |
Jul 23, 2012 | 5.860 | 6.034 | 5.799 | 5.930 | 1,079,787 | -0.03(-0.58%) |
Jul 20, 2012 | 5.738 | 5.965 | 5.678 | 5.965 | 860,379 | +0.20(+3.47%) |
Jul 19, 2012 | 5.965 | 6.095 | 5.756 | 5.765 | 308,174 | -0.18(-3.07%) |
Jul 18, 2012 | 5.965 | 6.025 | 5.913 | 5.947 | 303,447 | -0.03(-0.44%) |
Jul 17, 2012 | 5.956 | 6.078 | 5.947 | 5.973 | 571,196 | +0.05(+0.88%) |
Jul 16, 2012 | 5.886 | 5.930 | 5.791 | 5.921 | 489,287 | +0.01(+0.15%) |
Jul 13, 2012 | 5.756 | 5.956 | 5.738 | 5.912 | 374,751 | +0.17(+3.03%) |
Jul 12, 2012 | 5.747 | 5.860 | 5.704 | 5.738 | 422,982 | -0.09(-1.49%) |
Jul 11, 2012 | 5.921 | 5.921 | 5.738 | 5.825 | 542,006 | -0.10(-1.76%) |
Jul 10, 2012 | 5.773 | 5.956 | 5.721 | 5.930 | 852,647 | +0.21(+3.65%) |
Jul 09, 2012 | 5.704 | 5.747 | 5.604 | 5.721 | 741,553 | -0.02(-0.30%) |
Jul 06, 2012 | 5.808 | 5.930 | 5.704 | 5.738 | 1,133,509 | -0.15(-2.51%) |
Jul 05, 2012 | 5.817 | 5.973 | 5.817 | 5.886 | 386,952 | +0.04(+0.74%) |
Jul 03, 2012 | 5.782 | 5.912 | 5.773 | 5.843 | 428,316 | +0.03(+0.60%) |
Jul 02, 2012 | 5.652 | 5.817 | 5.556 | 5.808 | 570,886 | +0.20(+3.57%) |
Jun 29, 2012 | 5.512 | 5.617 | 5.452 | 5.608 | 694,975 | +0.23(+4.37%) |
Jun 28, 2012 | 5.286 | 5.408 | 5.286 | 5.373 | 460,819 | +0.02(+0.32%) |
Jun 27, 2012 | 5.312 | 5.425 | 5.269 | 5.356 | 455,409 | +0.07(+1.32%) |
Jun 26, 2012 | 5.260 | 5.373 | 5.225 | 5.286 | 319,660 | +0.06(+1.16%) |
Jun 25, 2012 | 5.225 | 5.260 | 5.173 | 5.225 | 409,675 | -0.05(-0.99%) |
Jun 22, 2012 | 5.252 | 5.378 | 5.234 | 5.278 | 783,294 | +0.05(+1.00%) |
Jun 21, 2012 | 5.269 | 5.321 | 5.165 | 5.225 | 534,074 | -0.06(-1.15%) |
Jun 20, 2012 | 5.252 | 5.339 | 5.199 | 5.286 | 400,682 | +0.02(+0.33%) |
Jun 19, 2012 | 5.147 | 5.330 | 5.130 | 5.269 | 922,432 | +0.15(+2.89%) |
Jun 18, 2012 | 5.060 | 5.173 | 5.043 | 5.121 | 492,341 | +0.01(+0.17%) |
Jun 15, 2012 | 5.156 | 5.173 | 5.095 | 5.112 | 1,949,318 | +0.00(+0.00%) |
Jun 14, 2012 | 4.999 | 5.112 | 4.982 | 5.112 | 637,452 | +0.11(+2.26%) |
Jun 13, 2012 | 5.121 | 5.186 | 4.973 | 4.999 | 544,558 | -0.15(-2.87%) |
Jun 12, 2012 | 5.017 | 5.217 | 4.973 | 5.147 | 747,955 | +0.16(+3.14%) |
Jun 11, 2012 | 5.165 | 5.165 | 4.991 | 4.991 | 542,452 | -0.09(-1.71%) |
Jun 08, 2012 | 4.999 | 5.086 | 4.956 | 5.078 | 372,385 | +0.05(+1.04%) |
Jun 07, 2012 | 5.147 | 5.217 | 5.008 | 5.026 | 507,919 | -0.02(-0.34%) |
Jun 06, 2012 | 4.869 | 5.052 | 4.861 | 5.043 | 605,068 | +0.21(+4.32%) |
Jun 05, 2012 | 4.747 | 4.852 | 4.669 | 4.834 | 686,087 | +0.05(+1.09%) |
Jun 04, 2012 | 4.869 | 4.886 | 4.773 | 4.782 | 548,364 | -0.07(-1.43%) |
Jun 01, 2012 | 4.799 | 4.930 | 4.799 | 4.852 | 1,096,929 | -0.08(-1.59%) |
May 31, 2012 | 4.930 | 5.017 | 4.860 | 4.930 | 1,854,078 | +0.00(+0.00%) |
May 30, 2012 | 4.939 | 5.008 | 4.886 | 4.930 | 872,645 | -0.10(-1.90%) |
May 29, 2012 | 4.999 | 5.034 | 4.939 | 5.026 | 664,642 | +0.07(+1.40%) |
May 25, 2012 | 5.026 | 5.034 | 4.939 | 4.956 | 451,131 | -0.09(-1.72%) |
May 24, 2012 | 5.104 | 5.104 | 4.947 | 5.043 | 657,909 | -0.08(-1.53%) |
May 23, 2012 | 5.026 | 5.130 | 4.904 | 5.121 | 1,095,926 | +0.02(+0.34%) |
May 22, 2012 | 5.078 | 5.217 | 5.060 | 5.104 | 953,977 | +0.02(+0.34%) |
May 21, 2012 | 4.939 | 5.095 | 4.904 | 5.086 | 506,547 | +0.15(+2.99%) |
May 18, 2012 | 5.060 | 5.060 | 4.782 | 4.939 | 1,930,129 | -0.06(-1.22%) |
May 17, 2012 | 5.199 | 5.269 | 4.982 | 4.999 | 1,304,032 | -0.18(-3.52%) |
May 16, 2012 | 5.373 | 5.452 | 5.165 | 5.182 | 3,723,420 | -0.19(-3.56%) |
May 15, 2012 | 5.452 | 5.530 | 5.347 | 5.373 | 1,974,561 | -0.05(-0.96%) |
May 14, 2012 | 5.469 | 5.495 | 5.425 | 5.425 | 843,478 | -0.10(-1.73%) |
May 11, 2012 | 5.434 | 5.521 | 5.434 | 5.521 | 667,092 | +0.02(+0.32%) |
May 10, 2012 | 5.512 | 5.573 | 5.499 | 5.504 | 437,154 | +0.03(+0.64%) |
May 09, 2012 | 5.443 | 5.591 | 5.382 | 5.469 | 637,087 | -0.04(-0.79%) |
May 08, 2012 | 5.495 | 5.556 | 5.373 | 5.512 | 534,719 | +0.01(+0.16%) |
May 07, 2012 | 5.599 | 5.678 | 5.478 | 5.504 | 799,677 | -0.13(-2.31%) |
May 04, 2012 | 5.799 | 5.825 | 5.634 | 5.634 | 1,616,017 | -0.21(-3.57%) |
May 03, 2012 | 5.808 | 5.995 | 5.773 | 5.843 | 2,355,593 | +0.03(+0.45%) |
May 02, 2012 | 5.921 | 5.930 | 5.799 | 5.817 | 882,126 | -0.15(-2.48%) |
May 01, 2012 | 5.991 | 6.130 | 5.965 | 5.965 | 633,429 | -0.05(-0.87%) |
Apr 30, 2012 | 6.086 | 6.147 | 5.973 | 6.017 | 1,277,187 | -0.09(-1.42%) |
Apr 27, 2012 | 6.251 | 6.304 | 6.060 | 6.104 | 953,122 | -0.19(-3.04%) |
Apr 26, 2012 | 6.130 | 6.295 | 6.130 | 6.295 | 808,700 | +0.14(+2.26%) |
Apr 25, 2012 | 6.234 | 6.304 | 6.121 | 6.156 | 373,327 | +0.01(+0.14%) |
Apr 24, 2012 | 6.060 | 6.191 | 6.034 | 6.147 | 351,280 | +0.06(+1.00%) |
Apr 23, 2012 | 6.008 | 6.130 | 5.938 | 6.086 | 480,585 | -0.02(-0.28%) |
Apr 20, 2012 | 6.156 | 6.217 | 6.086 | 6.104 | 589,956 | +0.02(+0.29%) |
Apr 19, 2012 | 6.138 | 6.199 | 6.069 | 6.086 | 514,653 | -0.04(-0.71%) |
Apr 18, 2012 | 6.182 | 6.243 | 6.069 | 6.130 | 648,293 | -0.11(-1.81%) |
Apr 17, 2012 | 6.269 | 6.364 | 6.234 | 6.243 | 479,851 | +0.02(+0.28%) |
Apr 16, 2012 | 6.278 | 6.321 | 6.156 | 6.225 | 433,032 | -0.03(-0.56%) |
Apr 13, 2012 | 6.165 | 6.278 | 6.060 | 6.260 | 941,590 | +0.06(+0.98%) |
Apr 12, 2012 | 6.173 | 6.260 | 6.112 | 6.199 | 781,725 | +0.03(+0.56%) |
Apr 11, 2012 | 6.251 | 6.278 | 6.121 | 6.165 | 699,471 | +0.01(+0.14%) |
Apr 10, 2012 | 6.234 | 6.269 | 6.051 | 6.156 | 1,383,668 | -0.07(-1.12%) |
Apr 09, 2012 | 6.165 | 6.312 | 6.130 | 6.225 | 668,058 | -0.08(-1.24%) |
Apr 05, 2012 | 6.338 | 6.364 | 6.251 | 6.304 | 558,226 | -0.09(-1.36%) |
Apr 04, 2012 | 6.364 | 6.486 | 6.304 | 6.391 | 606,604 | -0.08(-1.21%) |
Apr 03, 2012 | 6.521 | 6.521 | 6.425 | 6.469 | 582,974 | -0.05(-0.80%) |
Apr 02, 2012 | 6.286 | 6.538 | 6.278 | 6.521 | 801,175 | +0.22(+3.45%) |
Mar 30, 2012 | 6.443 | 6.443 | 6.260 | 6.304 | 823,822 | -0.08(-1.23%) |
Mar 29, 2012 | 6.286 | 6.399 | 6.251 | 6.382 | 525,340 | +0.06(+0.96%) |
Mar 28, 2012 | 6.408 | 6.434 | 6.304 | 6.321 | 564,532 | -0.07(-1.09%) |
Mar 27, 2012 | 6.573 | 6.660 | 6.391 | 6.391 | 692,282 | -0.19(-2.91%) |
Mar 26, 2012 | 6.556 | 6.669 | 6.530 | 6.582 | 412,304 | +0.10(+1.61%) |
Mar 23, 2012 | 6.399 | 6.521 | 6.321 | 6.478 | 434,536 | +0.06(+0.95%) |
Mar 22, 2012 | 6.469 | 6.512 | 6.304 | 6.417 | 496,333 | -0.17(-2.51%) |
Mar 21, 2012 | 6.599 | 6.686 | 6.564 | 6.582 | 458,388 | -0.02(-0.26%) |
Mar 20, 2012 | 6.556 | 6.860 | 6.469 | 6.599 | 1,595,860 | -0.03(-0.39%) |
Mar 19, 2012 | 6.304 | 6.695 | 6.260 | 6.625 | 1,136,425 | +0.32(+5.10%) |
Mar 16, 2012 | 6.338 | 6.434 | 6.304 | 6.304 | 897,772 | +0.00(+0.00%) |
Mar 15, 2012 | 6.156 | 6.304 | 6.069 | 6.304 | 493,098 | +0.15(+2.40%) |
Mar 14, 2012 | 6.304 | 6.391 | 6.138 | 6.156 | 606,809 | -0.17(-2.61%) |
Mar 13, 2012 | 6.130 | 6.338 | 6.086 | 6.321 | 504,238 | +0.26(+4.30%) |
Mar 12, 2012 | 6.182 | 6.182 | 6.008 | 6.060 | 399,668 | -0.09(-1.41%) |
Mar 09, 2012 | 6.095 | 6.330 | 6.069 | 6.147 | 706,520 | +0.05(+0.86%) |
Mar 08, 2012 | 6.130 | 6.156 | 6.025 | 6.095 | 405,642 | +0.03(+0.57%) |
Mar 07, 2012 | 5.834 | 6.138 | 5.834 | 6.060 | 594,178 | +0.27(+4.65%) |
Mar 06, 2012 | 5.973 | 6.025 | 5.773 | 5.791 | 928,074 | -0.30(-4.86%) |
Mar 05, 2012 | 6.173 | 6.182 | 6.051 | 6.086 | 556,256 | -0.13(-2.10%) |
Mar 02, 2012 | 6.173 | 6.317 | 6.112 | 6.217 | 1,030,573 | -0.02(-0.28%) |
Mar 01, 2012 | 6.121 | 6.269 | 6.008 | 6.234 | 1,957,377 | +0.10(+1.70%) |
Feb 29, 2012 | 6.086 | 6.238 | 6.025 | 6.130 | 1,721,552 | +0.04(+0.71%) |
Feb 28, 2012 | 6.043 | 6.521 | 5.999 | 6.086 | 1,679,356 | +0.03(+0.57%) |
Feb 27, 2012 | 5.965 | 6.060 | 5.808 | 6.051 | 845,325 | -0.01(-0.14%) |
Feb 24, 2012 | 6.078 | 6.086 | 5.886 | 6.060 | 705,770 | -0.03(-0.57%) |
Feb 23, 2012 | 5.817 | 6.095 | 5.791 | 6.095 | 406,844 | +0.28(+4.78%) |
Feb 22, 2012 | 6.017 | 6.078 | 5.799 | 5.817 | 538,222 | -0.23(-3.74%) |
Feb 21, 2012 | 6.034 | 6.173 | 5.999 | 6.043 | 496,650 | +0.02(+0.29%) |
Feb 17, 2012 | 6.173 | 6.199 | 5.973 | 6.025 | 495,017 | -0.09(-1.42%) |
Feb 16, 2012 | 6.060 | 6.121 | 5.982 | 6.112 | 363,441 | +0.03(+0.57%) |
Feb 15, 2012 | 6.147 | 6.147 | 5.956 | 6.078 | 604,027 | -0.02(-0.29%) |
Feb 14, 2012 | 6.269 | 6.286 | 6.060 | 6.095 | 343,909 | -0.22(-3.44%) |
Feb 13, 2012 | 6.173 | 6.364 | 6.147 | 6.312 | 534,592 | +0.26(+4.31%) |
Feb 10, 2012 | 6.243 | 6.304 | 5.991 | 6.051 | 1,186,386 | -0.30(-4.79%) |
Feb 09, 2012 | 6.217 | 6.434 | 6.217 | 6.356 | 495,447 | -0.09(-1.35%) |
Feb 08, 2012 | 6.460 | 6.521 | 6.304 | 6.443 | 379,686 | -0.03(-0.40%) |
Feb 07, 2012 | 6.486 | 6.521 | 6.425 | 6.469 | 998,083 | -0.02(-0.27%) |
Feb 06, 2012 | 6.417 | 6.547 | 6.382 | 6.486 | 724,755 | +0.03(+0.40%) |
Feb 03, 2012 | 6.251 | 6.521 | 6.165 | 6.460 | 2,426,005 | +0.31(+5.09%) |
Feb 02, 2012 | 6.095 | 6.173 | 6.025 | 6.147 | 1,109,524 | +0.07(+1.14%) |
Feb 01, 2012 | 6.182 | 6.182 | 6.043 | 6.078 | 1,813,948 | +0.01(+0.14%) |
Jan 31, 2012 | 6.199 | 6.217 | 6.025 | 6.069 | 564,569 | -0.04(-0.71%) |
Jan 30, 2012 | 6.217 | 6.330 | 6.086 | 6.112 | 614,464 | -0.20(-3.17%) |
Jan 27, 2012 | 6.791 | 6.791 | 6.086 | 6.312 | 844,304 | +0.07(+1.11%) |
Jan 26, 2012 | 6.243 | 6.347 | 6.156 | 6.243 | 581,933 | +0.04(+0.70%) |
Jan 25, 2012 | 6.121 | 6.234 | 6.104 | 6.199 | 577,703 | +0.04(+0.71%) |
Jan 24, 2012 | 6.138 | 6.182 | 5.999 | 6.156 | 1,063,886 | +0.01(+0.14%) |
Jan 23, 2012 | 6.121 | 6.260 | 6.121 | 6.147 | 825,917 | +0.02(+0.28%) |
Jan 20, 2012 | 5.999 | 6.173 | 5.999 | 6.130 | 739,356 | +0.11(+1.88%) |
Jan 19, 2012 | 6.025 | 6.086 | 5.982 | 6.017 | 1,793,975 | -0.01(-0.14%) |
Jan 18, 2012 | 5.991 | 6.051 | 5.930 | 6.025 | 2,005,898 | +0.03(+0.58%) |
Jan 17, 2012 | 5.938 | 6.112 | 5.886 | 5.991 | 1,231,781 | +0.13(+2.23%) |
Jan 13, 2012 | 5.738 | 5.912 | 5.669 | 5.860 | 695,133 | -0.01(-0.15%) |
Jan 12, 2012 | 5.634 | 5.886 | 5.565 | 5.869 | 1,368,271 | +0.23(+4.17%) |
Jan 11, 2012 | 5.434 | 5.704 | 5.365 | 5.634 | 602,862 | +0.17(+3.02%) |
Jan 10, 2012 | 5.521 | 5.582 | 5.417 | 5.469 | 1,009,661 | +0.03(+0.64%) |
Jan 09, 2012 | 5.130 | 5.460 | 5.008 | 5.434 | 1,191,935 | +0.29(+5.57%) |
Jan 06, 2012 | 4.956 | 5.156 | 4.956 | 5.147 | 768,986 | +0.21(+4.23%) |
Jan 05, 2012 | 4.834 | 4.973 | 4.730 | 4.939 | 521,216 | +0.05(+1.07%) |
Jan 04, 2012 | 4.991 | 5.060 | 4.721 | 4.886 | 3,662,385 | +0.29(+6.24%) |
Dec 30, 2011 | 4.695 | 4.695 | 4.599 | 4.599 | 750,901 | -0.10(-2.04%) |
Dec 29, 2011 | 4.739 | 4.782 | 4.695 | 4.695 | 569,891 | -0.03(-0.74%) |
Dec 28, 2011 | 4.860 | 4.869 | 4.713 | 4.730 | 490,160 | -0.13(-2.68%) |
Dec 27, 2011 | 4.852 | 4.904 | 4.791 | 4.860 | 346,698 | -0.02(-0.36%) |
Dec 23, 2011 | 4.817 | 4.965 | 4.747 | 4.878 | 333,551 | +0.03(+0.72%) |
Dec 21, 2011 | 4.799 | 4.869 | 4.747 | 4.843 | 471,432 | -0.01(-0.18%) |
Dec 20, 2011 | 4.617 | 4.852 | 4.599 | 4.852 | 960,810 | +0.33(+7.31%) |
Dec 19, 2011 | 4.860 | 4.869 | 4.504 | 4.521 | 790,489 | -0.31(-6.47%) |
Dec 16, 2011 | 4.713 | 4.860 | 4.599 | 4.834 | 2,170,640 | +0.17(+3.73%) |
Dec 15, 2011 | 4.643 | 4.713 | 4.513 | 4.660 | 819,951 | +0.11(+2.49%) |
Dec 14, 2011 | 4.652 | 4.730 | 4.495 | 4.547 | 1,073,729 | -0.17(-3.51%) |
Dec 13, 2011 | 4.982 | 5.052 | 4.602 | 4.713 | 1,375,576 | -0.21(-4.24%) |
Dec 12, 2011 | 5.017 | 5.068 | 4.878 | 4.921 | 903,891 | -0.22(-4.23%) |
Dec 09, 2011 | 5.034 | 5.165 | 4.965 | 5.139 | 720,668 | +0.10(+2.07%) |
Dec 08, 2011 | 5.304 | 5.304 | 4.991 | 5.034 | 1,101,526 | -0.34(-6.31%) |
Dec 07, 2011 | 5.425 | 5.434 | 5.269 | 5.373 | 685,877 | -0.11(-2.06%) |
Dec 06, 2011 | 5.408 | 5.738 | 5.399 | 5.486 | 1,590,118 | +0.08(+1.45%) |
Dec 05, 2011 | 4.730 | 5.512 | 4.704 | 5.408 | 2,515,921 | +0.77(+16.70%) |
Dec 02, 2011 | 4.860 | 5.034 | 4.608 | 4.634 | 1,100,686 | -0.13(-2.74%) |
Dec 01, 2011 | 4.817 | 4.826 | 4.739 | 4.765 | 873,520 | -0.07(-1.44%) |
Nov 30, 2011 | 4.826 | 5.017 | 4.730 | 4.834 | 2,007,207 | +0.20(+4.32%) |
Nov 29, 2011 | 4.634 | 4.660 | 4.539 | 4.634 | 1,283,978 | +0.03(+0.57%) |
Nov 28, 2011 | 4.669 | 4.756 | 4.547 | 4.608 | 1,414,700 | +0.18(+4.13%) |
Nov 25, 2011 | 4.582 | 4.652 | 4.417 | 4.426 | 519,154 | -0.17(-3.78%) |
Nov 23, 2011 | 4.921 | 4.991 | 4.599 | 4.599 | 1,405,843 | -0.40(-8.00%) |
Nov 22, 2011 | 5.139 | 5.243 | 4.947 | 4.999 | 1,050,939 | -0.17(-3.36%) |
Nov 21, 2011 | 5.278 | 5.347 | 5.112 | 5.173 | 1,227,869 | -0.26(-4.80%) |
Nov 18, 2011 | 5.547 | 5.652 | 5.409 | 5.434 | 995,435 | -0.10(-1.73%) |
Nov 17, 2011 | 5.747 | 5.747 | 5.478 | 5.530 | 928,314 | -0.08(-1.40%) |
Nov 16, 2011 | 5.434 | 5.686 | 5.434 | 5.608 | 1,229,679 | +0.09(+1.57%) |
Nov 15, 2011 | 5.295 | 5.530 | 5.295 | 5.521 | 1,224,198 | +0.17(+3.25%) |
Nov 14, 2011 | 5.408 | 5.460 | 5.312 | 5.347 | 659,101 | -0.11(-2.07%) |
Nov 11, 2011 | 5.347 | 5.521 | 5.301 | 5.460 | 852,426 | +0.21(+3.97%) |
Nov 10, 2011 | 5.260 | 5.365 | 5.112 | 5.252 | 801,585 | +0.09(+1.68%) |
Nov 09, 2011 | 5.365 | 5.399 | 5.165 | 5.165 | 1,062,788 | -0.34(-6.16%) |
Nov 08, 2011 | 5.565 | 5.591 | 5.365 | 5.504 | 1,234,891 | -0.03(-0.47%) |
Nov 07, 2011 | 5.599 | 5.634 | 5.408 | 5.530 | 868,911 | -0.11(-2.00%) |
Nov 04, 2011 | 5.643 | 5.738 | 5.582 | 5.643 | 796,246 | -0.10(-1.82%) |
Nov 03, 2011 | 5.765 | 5.791 | 5.495 | 5.747 | 1,399,615 | +0.10(+1.85%) |
Nov 02, 2011 | 5.582 | 5.660 | 5.460 | 5.643 | 1,369,529 | +0.17(+3.02%) |