Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.561 | 7.719 | 7.523 | 7.697 | 4,486,495 | +0.16(+2.12%) |
Oct 26, 2012 | 7.659 | 7.537 | 7.537 | 7.537 | 2,387,746 | -0.12(-1.53%) |
Oct 25, 2012 | 7.795 | 7.860 | 7.571 | 7.654 | 2,199,223 | -0.10(-1.23%) |
Oct 24, 2012 | 7.805 | 7.805 | 7.719 | 7.750 | 1,557,515 | -0.03(-0.40%) |
Oct 23, 2012 | 7.812 | 7.812 | 7.731 | 7.781 | 3,368,741 | -0.14(-1.81%) |
Oct 19, 2012 | 7.915 | 7.985 | 7.872 | 7.924 | 4,888,590 | -0.00(-0.03%) |
Oct 18, 2012 | 7.874 | 7.941 | 7.874 | 7.926 | 2,367,618 | +0.05(+0.61%) |
Oct 17, 2012 | 7.867 | 7.915 | 7.831 | 7.879 | 2,227,785 | -0.00(-0.06%) |
Oct 16, 2012 | 7.907 | 7.926 | 7.845 | 7.883 | 2,897,707 | +0.01(+0.15%) |
Oct 15, 2012 | 7.778 | 7.872 | 7.728 | 7.872 | 3,057,249 | +0.11(+1.38%) |
Oct 12, 2012 | 7.812 | 7.855 | 7.759 | 7.764 | 1,140,273 | -0.04(-0.46%) |
Oct 11, 2012 | 7.843 | 7.886 | 7.800 | 7.800 | 1,916,439 | -0.00(-0.03%) |
Oct 10, 2012 | 7.786 | 7.824 | 7.743 | 7.802 | 1,221,839 | +0.03(+0.40%) |
Oct 09, 2012 | 7.802 | 7.841 | 7.757 | 7.771 | 1,518,177 | -0.02(-0.28%) |
Oct 08, 2012 | 7.767 | 7.810 | 7.744 | 7.793 | 1,041,332 | +0.00(+0.03%) |
Oct 05, 2012 | 7.826 | 7.869 | 7.783 | 7.790 | 1,487,474 | -0.01(-0.12%) |
Oct 04, 2012 | 7.845 | 7.860 | 7.762 | 7.800 | 1,474,821 | -0.01(-0.12%) |
Oct 03, 2012 | 7.836 | 7.903 | 7.762 | 7.810 | 1,891,045 | -0.00(-0.06%) |
Oct 02, 2012 | 7.736 | 7.814 | 7.693 | 7.814 | 3,177,152 | +0.09(+1.11%) |
Oct 01, 2012 | 7.814 | 7.824 | 7.623 | 7.728 | 3,543,408 | -0.06(-0.74%) |
Sep 28, 2012 | 7.802 | 7.855 | 7.764 | 7.786 | 2,540,588 | -0.06(-0.76%) |
Sep 27, 2012 | 7.821 | 7.910 | 7.776 | 7.845 | 5,549,559 | +0.03(+0.37%) |
Sep 26, 2012 | 7.829 | 7.891 | 7.798 | 7.817 | 3,260,867 | +0.01(+0.09%) |
Sep 25, 2012 | 7.946 | 7.977 | 7.786 | 7.810 | 3,827,055 | -0.12(-1.48%) |
Sep 24, 2012 | 7.826 | 7.962 | 7.812 | 7.926 | 4,303,440 | +0.06(+0.82%) |
Sep 21, 2012 | 7.814 | 7.886 | 7.781 | 7.862 | 5,271,870 | +0.12(+1.57%) |
Sep 20, 2012 | 7.857 | 7.867 | 7.728 | 7.740 | 5,164,072 | -0.14(-1.76%) |
Sep 19, 2012 | 7.950 | 7.993 | 7.874 | 7.879 | 4,599,702 | -0.05(-0.63%) |
Sep 18, 2012 | 8.029 | 8.058 | 7.924 | 7.929 | 2,945,206 | -0.13(-1.57%) |
Sep 17, 2012 | 8.096 | 8.158 | 8.053 | 8.055 | 2,707,031 | -0.07(-0.91%) |
Sep 14, 2012 | 8.046 | 8.175 | 8.012 | 8.129 | 3,715,591 | +0.12(+1.46%) |
Sep 13, 2012 | 7.991 | 8.084 | 7.936 | 8.012 | 4,505,344 | +0.04(+0.54%) |
Sep 12, 2012 | 7.926 | 7.981 | 7.869 | 7.969 | 2,534,098 | +0.07(+0.88%) |
Sep 11, 2012 | 7.876 | 7.948 | 7.876 | 7.900 | 1,930,345 | +0.01(+0.15%) |
Sep 10, 2012 | 7.915 | 7.957 | 7.888 | 7.888 | 2,758,443 | -0.04(-0.48%) |
Sep 07, 2012 | 7.986 | 7.989 | 7.919 | 7.926 | 1,901,788 | -0.02(-0.21%) |
Sep 06, 2012 | 7.948 | 7.993 | 7.936 | 7.943 | 3,273,026 | +0.04(+0.51%) |
Sep 05, 2012 | 7.881 | 7.934 | 7.862 | 7.903 | 3,881,061 | +0.02(+0.30%) |
Sep 04, 2012 | 7.769 | 7.881 | 7.709 | 7.879 | 2,961,773 | +0.10(+1.23%) |
Aug 31, 2012 | 7.829 | 7.845 | 7.740 | 7.783 | 4,216,707 | -0.00(-0.03%) |
Aug 30, 2012 | 7.771 | 7.815 | 7.750 | 7.786 | 1,860,795 | -0.03(-0.34%) |
Aug 29, 2012 | 7.876 | 7.881 | 7.810 | 7.812 | 2,664,279 | -0.02(-0.24%) |
Aug 27, 2012 | 7.852 | 7.857 | 7.781 | 7.831 | 2,715,276 | -0.01(-0.15%) |
Aug 24, 2012 | 7.783 | 7.855 | 7.764 | 7.843 | 1,930,358 | +0.03(+0.43%) |
Aug 23, 2012 | 7.872 | 7.883 | 7.790 | 7.810 | 2,702,150 | -0.09(-1.18%) |
Aug 22, 2012 | 7.926 | 7.946 | 7.819 | 7.903 | 2,030,606 | -0.05(-0.66%) |
Aug 21, 2012 | 7.931 | 7.984 | 7.926 | 7.955 | 3,915,405 | +0.04(+0.45%) |
Aug 20, 2012 | 7.929 | 7.950 | 7.860 | 7.919 | 2,693,414 | -0.01(-0.15%) |
Aug 17, 2012 | 7.912 | 7.936 | 7.879 | 7.931 | 2,528,702 | +0.04(+0.54%) |
Aug 16, 2012 | 7.872 | 7.898 | 7.764 | 7.888 | 3,120,565 | +0.07(+0.84%) |
Aug 15, 2012 | 7.846 | 7.856 | 7.759 | 7.823 | 1,945,538 | -0.01(-0.15%) |
Aug 14, 2012 | 7.896 | 7.896 | 7.811 | 7.834 | 2,049,565 | -0.01(-0.18%) |
Aug 13, 2012 | 7.820 | 7.849 | 7.735 | 7.849 | 2,945,306 | +0.03(+0.42%) |
Aug 10, 2012 | 7.768 | 7.839 | 7.733 | 7.816 | 4,022,525 | +0.05(+0.67%) |
Aug 09, 2012 | 7.726 | 7.792 | 7.712 | 7.764 | 4,349,813 | +0.04(+0.55%) |
Aug 08, 2012 | 7.721 | 7.740 | 7.667 | 7.721 | 3,172,595 | -0.03(-0.40%) |
Aug 07, 2012 | 7.870 | 7.889 | 7.745 | 7.752 | 2,562,112 | -0.10(-1.29%) |
Aug 06, 2012 | 7.905 | 7.981 | 7.846 | 7.853 | 2,916,073 | -0.02(-0.30%) |
Aug 03, 2012 | 7.872 | 7.962 | 7.841 | 7.877 | 2,642,817 | +0.06(+0.72%) |
Aug 02, 2012 | 7.832 | 7.832 | 7.693 | 7.820 | 3,317,395 | -0.06(-0.78%) |
Aug 01, 2012 | 8.025 | 8.077 | 7.882 | 7.882 | 2,346,448 | -0.10(-1.24%) |
Jul 31, 2012 | 7.990 | 8.058 | 7.943 | 7.981 | 2,263,956 | +0.00(+0.00%) |
Jul 30, 2012 | 7.931 | 8.054 | 7.931 | 7.981 | 3,194,855 | +0.06(+0.80%) |
Jul 27, 2012 | 7.841 | 8.021 | 7.801 | 7.917 | 4,133,831 | +0.12(+1.48%) |
Jul 26, 2012 | 7.813 | 7.877 | 7.734 | 7.801 | 2,451,392 | +0.09(+1.16%) |
Jul 25, 2012 | 7.747 | 7.759 | 7.674 | 7.712 | 2,669,831 | +0.00(+0.03%) |
Jul 24, 2012 | 7.834 | 7.834 | 7.667 | 7.710 | 3,122,103 | -0.10(-1.30%) |
Jul 23, 2012 | 7.797 | 7.832 | 7.743 | 7.811 | 2,442,144 | -0.09(-1.13%) |
Jul 20, 2012 | 7.903 | 7.943 | 7.849 | 7.900 | 2,241,233 | -0.05(-0.65%) |
Jul 19, 2012 | 8.122 | 8.136 | 7.891 | 7.952 | 3,480,890 | -0.15(-1.89%) |
Jul 18, 2012 | 8.171 | 8.200 | 8.075 | 8.105 | 2,458,102 | -0.07(-0.81%) |
Jul 17, 2012 | 8.169 | 8.228 | 8.070 | 8.171 | 3,434,166 | +0.06(+0.73%) |
Jul 16, 2012 | 8.098 | 8.150 | 8.089 | 8.112 | 1,355,783 | +0.01(+0.15%) |
Jul 13, 2012 | 8.042 | 8.176 | 8.028 | 8.101 | 1,753,735 | +0.09(+1.15%) |
Jul 12, 2012 | 7.995 | 8.068 | 7.950 | 8.009 | 2,093,080 | -0.04(-0.47%) |
Jul 11, 2012 | 8.049 | 8.058 | 7.995 | 8.046 | 1,167,397 | +0.01(+0.15%) |
Jul 10, 2012 | 8.153 | 8.169 | 7.991 | 8.035 | 1,912,714 | -0.09(-1.16%) |
Jul 09, 2012 | 8.094 | 8.134 | 8.054 | 8.129 | 1,573,527 | +0.03(+0.35%) |
Jul 06, 2012 | 8.004 | 8.117 | 7.983 | 8.101 | 2,297,819 | +0.02(+0.23%) |
Jul 05, 2012 | 8.129 | 8.169 | 8.063 | 8.082 | 2,443,128 | -0.04(-0.52%) |
Jul 03, 2012 | 8.054 | 8.164 | 8.044 | 8.124 | 1,372,009 | +0.09(+1.11%) |
Jul 02, 2012 | 7.969 | 8.035 | 7.915 | 8.035 | 3,764,565 | +0.11(+1.34%) |
Jun 29, 2012 | 7.969 | 7.992 | 7.882 | 7.929 | 6,420,637 | +0.10(+1.23%) |
Jun 28, 2012 | 7.695 | 7.832 | 7.665 | 7.832 | 2,453,369 | +0.08(+1.03%) |
Jun 27, 2012 | 7.733 | 7.773 | 7.677 | 7.752 | 1,908,869 | +0.07(+0.92%) |
Jun 26, 2012 | 7.665 | 7.731 | 7.618 | 7.681 | 2,857,738 | +0.04(+0.49%) |
Jun 25, 2012 | 7.632 | 7.681 | 7.571 | 7.644 | 2,607,812 | -0.07(-0.95%) |
Jun 22, 2012 | 7.768 | 7.776 | 7.669 | 7.717 | 3,083,036 | +0.00(+0.03%) |
Jun 21, 2012 | 7.893 | 7.907 | 7.679 | 7.714 | 3,444,369 | -0.16(-2.06%) |
Jun 20, 2012 | 7.877 | 7.936 | 7.844 | 7.877 | 2,319,634 | +0.00(+0.00%) |
Jun 19, 2012 | 7.889 | 7.981 | 7.839 | 7.877 | 3,031,720 | +0.00(+0.00%) |
Jun 18, 2012 | 7.717 | 7.896 | 7.684 | 7.877 | 2,544,036 | +0.14(+1.80%) |
Jun 15, 2012 | 7.757 | 7.797 | 7.724 | 7.738 | 4,602,858 | +0.01(+0.09%) |
Jun 14, 2012 | 7.589 | 7.761 | 7.589 | 7.731 | 2,037,788 | +0.15(+1.99%) |
Jun 13, 2012 | 7.608 | 7.648 | 7.540 | 7.580 | 4,958,059 | -0.03(-0.37%) |
Jun 12, 2012 | 7.585 | 7.660 | 7.538 | 7.608 | 3,459,198 | +0.03(+0.44%) |
Jun 11, 2012 | 7.839 | 7.841 | 7.566 | 7.575 | 1,800,297 | -0.20(-2.52%) |
Jun 08, 2012 | 7.646 | 7.776 | 7.634 | 7.771 | 2,477,408 | +0.13(+1.73%) |
Jun 07, 2012 | 7.776 | 7.834 | 7.636 | 7.639 | 3,440,053 | -0.07(-0.86%) |
Jun 06, 2012 | 7.629 | 7.721 | 7.601 | 7.705 | 5,099,561 | +0.13(+1.68%) |
Jun 05, 2012 | 7.429 | 7.604 | 7.387 | 7.578 | 2,500,615 | +0.15(+2.06%) |
Jun 04, 2012 | 7.460 | 7.476 | 7.337 | 7.424 | 2,406,782 | -0.01(-0.16%) |
Jun 01, 2012 | 7.472 | 7.547 | 7.422 | 7.436 | 2,690,466 | -0.16(-2.17%) |
May 31, 2012 | 7.575 | 7.672 | 7.502 | 7.601 | 2,872,397 | +0.04(+0.56%) |
May 30, 2012 | 7.735 | 7.747 | 7.554 | 7.559 | 3,013,080 | -0.23(-2.99%) |
May 29, 2012 | 7.714 | 7.806 | 7.698 | 7.792 | 2,250,867 | +0.12(+1.60%) |
May 25, 2012 | 7.721 | 7.733 | 7.632 | 7.669 | 1,742,904 | -0.05(-0.61%) |
May 24, 2012 | 7.710 | 7.759 | 7.608 | 7.717 | 2,095,546 | +0.02(+0.24%) |
May 23, 2012 | 7.601 | 7.705 | 7.533 | 7.698 | 2,403,090 | +0.04(+0.59%) |
May 22, 2012 | 7.712 | 7.719 | 7.615 | 7.653 | 3,196,489 | -0.03(-0.40%) |
May 21, 2012 | 7.594 | 7.702 | 7.552 | 7.684 | 3,291,798 | +0.12(+1.62%) |
May 18, 2012 | 7.681 | 7.743 | 7.542 | 7.561 | 2,499,787 | -0.13(-1.72%) |
May 17, 2012 | 7.950 | 7.950 | 7.693 | 7.693 | 3,537,264 | -0.23(-2.93%) |
May 16, 2012 | 7.993 | 8.018 | 7.916 | 7.925 | 4,137,285 | -0.05(-0.67%) |
May 15, 2012 | 8.021 | 8.041 | 7.953 | 7.979 | 2,905,773 | -0.06(-0.75%) |
May 14, 2012 | 8.065 | 8.093 | 8.031 | 8.039 | 3,798,556 | -0.11(-1.31%) |
May 11, 2012 | 8.116 | 8.228 | 8.086 | 8.146 | 3,836,969 | +0.00(+0.03%) |
May 10, 2012 | 8.109 | 8.200 | 8.097 | 8.144 | 3,457,149 | -0.03(-0.43%) |
May 09, 2012 | 8.132 | 8.246 | 8.109 | 8.179 | 2,507,779 | -0.02(-0.23%) |
May 08, 2012 | 8.088 | 8.202 | 8.088 | 8.197 | 2,689,641 | +0.05(+0.60%) |
May 07, 2012 | 8.160 | 8.189 | 8.104 | 8.149 | 3,792,036 | -0.03(-0.34%) |
May 04, 2012 | 8.169 | 8.197 | 8.107 | 8.176 | 3,787,790 | -0.05(-0.65%) |
May 03, 2012 | 8.270 | 8.324 | 8.207 | 8.230 | 3,162,695 | -0.03(-0.31%) |
May 02, 2012 | 8.053 | 8.267 | 8.023 | 8.256 | 5,063,164 | +0.14(+1.69%) |
May 01, 2012 | 8.090 | 8.223 | 8.048 | 8.118 | 2,143,010 | +0.04(+0.46%) |
Apr 30, 2012 | 8.055 | 8.118 | 7.976 | 8.081 | 2,464,462 | +0.03(+0.35%) |
Apr 27, 2012 | 8.109 | 8.116 | 8.002 | 8.053 | 2,953,839 | -0.02(-0.20%) |
Apr 26, 2012 | 8.053 | 8.090 | 8.023 | 8.069 | 2,132,824 | +0.02(+0.20%) |
Apr 25, 2012 | 8.030 | 8.090 | 7.983 | 8.053 | 3,008,334 | +0.08(+0.99%) |
Apr 24, 2012 | 7.874 | 7.995 | 7.874 | 7.974 | 2,299,520 | +0.13(+1.60%) |
Apr 23, 2012 | 7.804 | 7.858 | 7.786 | 7.848 | 2,360,543 | -0.07(-0.91%) |
Apr 20, 2012 | 7.888 | 7.958 | 7.848 | 7.920 | 2,886,253 | +0.12(+1.58%) |
Apr 19, 2012 | 7.741 | 7.827 | 7.685 | 7.797 | 2,948,411 | +0.05(+0.66%) |
Apr 18, 2012 | 7.769 | 7.813 | 7.734 | 7.746 | 1,422,867 | -0.05(-0.63%) |
Apr 17, 2012 | 7.781 | 7.858 | 7.739 | 7.795 | 1,869,800 | +0.07(+0.96%) |
Apr 16, 2012 | 7.616 | 7.779 | 7.616 | 7.720 | 2,076,004 | +0.16(+2.06%) |
Apr 13, 2012 | 7.613 | 7.662 | 7.553 | 7.564 | 3,536,064 | -0.07(-0.97%) |
Apr 12, 2012 | 7.560 | 7.651 | 7.532 | 7.639 | 3,023,711 | +0.08(+1.08%) |
Apr 11, 2012 | 7.555 | 7.564 | 7.448 | 7.558 | 3,353,746 | +0.07(+0.93%) |
Apr 10, 2012 | 7.653 | 7.696 | 7.457 | 7.488 | 4,439,926 | -0.19(-2.43%) |
Apr 09, 2012 | 7.609 | 7.720 | 7.602 | 7.674 | 2,695,237 | -0.07(-0.84%) |
Apr 05, 2012 | 7.702 | 7.762 | 7.697 | 7.739 | 2,335,071 | -0.00(-0.03%) |
Apr 04, 2012 | 7.732 | 7.809 | 7.706 | 7.741 | 4,604,116 | -0.07(-0.83%) |
Apr 03, 2012 | 7.797 | 7.848 | 7.779 | 7.806 | 3,244,081 | +0.01(+0.12%) |
Apr 02, 2012 | 7.739 | 7.832 | 7.716 | 7.797 | 3,206,790 | +0.04(+0.57%) |
Mar 30, 2012 | 7.725 | 7.779 | 7.697 | 7.753 | 4,062,324 | +0.07(+0.91%) |
Mar 29, 2012 | 7.623 | 7.706 | 7.576 | 7.683 | 3,388,682 | +0.01(+0.09%) |
Mar 28, 2012 | 7.641 | 7.676 | 7.588 | 7.676 | 3,658,085 | +0.01(+0.15%) |
Mar 27, 2012 | 7.641 | 7.723 | 7.627 | 7.665 | 2,793,517 | +0.03(+0.40%) |
Mar 26, 2012 | 7.639 | 7.683 | 7.585 | 7.634 | 4,121,667 | +0.06(+0.74%) |
Mar 23, 2012 | 7.502 | 7.595 | 7.461 | 7.578 | 3,860,469 | +0.07(+0.87%) |
Mar 22, 2012 | 7.539 | 7.551 | 7.446 | 7.513 | 3,959,265 | -0.10(-1.34%) |
Mar 21, 2012 | 7.618 | 7.648 | 7.555 | 7.616 | 3,802,991 | +0.00(+0.03%) |
Mar 20, 2012 | 7.537 | 7.644 | 7.527 | 7.613 | 3,400,922 | +0.03(+0.34%) |
Mar 19, 2012 | 7.571 | 7.644 | 7.541 | 7.588 | 4,262,181 | -0.02(-0.24%) |
Mar 16, 2012 | 7.597 | 7.660 | 7.585 | 7.606 | 5,835,129 | +0.03(+0.46%) |
Mar 15, 2012 | 7.455 | 7.571 | 7.413 | 7.571 | 3,829,706 | +0.10(+1.40%) |
Mar 14, 2012 | 7.446 | 7.541 | 7.432 | 7.467 | 5,484,517 | +0.02(+0.22%) |
Mar 13, 2012 | 7.318 | 7.485 | 7.318 | 7.450 | 4,923,269 | +0.15(+2.10%) |
Mar 12, 2012 | 7.295 | 7.346 | 7.285 | 7.297 | 2,590,299 | -0.00(-0.06%) |
Mar 09, 2012 | 7.311 | 7.376 | 7.267 | 7.302 | 5,359,900 | +0.01(+0.10%) |
Mar 08, 2012 | 7.381 | 7.390 | 7.288 | 7.295 | 3,131,975 | -0.04(-0.57%) |
Mar 07, 2012 | 7.390 | 7.399 | 7.299 | 7.336 | 3,163,860 | -0.02(-0.32%) |
Mar 06, 2012 | 7.413 | 7.471 | 7.343 | 7.360 | 7,530,106 | -0.13(-1.74%) |
Mar 05, 2012 | 7.395 | 7.492 | 7.343 | 7.490 | 5,440,061 | +0.08(+1.07%) |
Mar 02, 2012 | 7.457 | 7.513 | 7.385 | 7.411 | 5,594,169 | -0.04(-0.56%) |
Mar 01, 2012 | 7.450 | 7.495 | 7.420 | 7.453 | 2,646,260 | +0.01(+0.09%) |
Feb 29, 2012 | 7.497 | 7.571 | 7.426 | 7.446 | 4,022,097 | -0.05(-0.65%) |
Feb 28, 2012 | 7.516 | 7.518 | 7.430 | 7.495 | 2,165,139 | -0.00(-0.03%) |
Feb 27, 2012 | 7.432 | 7.544 | 7.357 | 7.497 | 1,923,805 | +0.00(+0.06%) |
Feb 24, 2012 | 7.544 | 7.564 | 7.481 | 7.492 | 1,663,225 | -0.04(-0.59%) |
Feb 23, 2012 | 7.441 | 7.562 | 7.416 | 7.537 | 2,809,096 | +0.11(+1.50%) |
Feb 22, 2012 | 7.488 | 7.548 | 7.355 | 7.425 | 2,685,859 | -0.09(-1.15%) |
Feb 21, 2012 | 7.632 | 7.658 | 7.434 | 7.511 | 3,016,899 | -0.12(-1.59%) |
Feb 17, 2012 | 7.578 | 7.632 | 7.506 | 7.632 | 4,683,598 | +0.08(+1.02%) |
Feb 16, 2012 | 7.497 | 7.606 | 7.492 | 7.555 | 4,077,955 | +0.06(+0.78%) |
Feb 15, 2012 | 7.548 | 7.581 | 7.485 | 7.497 | 2,722,574 | -0.06(-0.75%) |
Feb 14, 2012 | 7.582 | 7.582 | 7.464 | 7.554 | 3,075,866 | -0.03(-0.39%) |
Feb 13, 2012 | 7.625 | 7.683 | 7.559 | 7.584 | 2,633,802 | +0.05(+0.61%) |
Feb 10, 2012 | 7.619 | 7.650 | 7.499 | 7.538 | 2,867,776 | -0.13(-1.71%) |
Feb 09, 2012 | 7.715 | 7.729 | 7.611 | 7.669 | 2,770,621 | -0.03(-0.42%) |
Feb 08, 2012 | 7.554 | 7.742 | 7.534 | 7.701 | 5,418,683 | +0.06(+0.84%) |
Feb 07, 2012 | 7.726 | 7.745 | 7.637 | 7.637 | 6,212,266 | -0.08(-0.98%) |
Feb 06, 2012 | 7.724 | 7.786 | 7.653 | 7.712 | 3,809,973 | -0.02(-0.24%) |
Feb 03, 2012 | 7.722 | 7.779 | 7.650 | 7.731 | 4,349,245 | +0.10(+1.26%) |
Feb 02, 2012 | 7.690 | 7.717 | 7.618 | 7.634 | 3,785,800 | -0.06(-0.72%) |
Feb 01, 2012 | 7.669 | 7.717 | 7.625 | 7.690 | 4,135,089 | +0.09(+1.18%) |
Jan 31, 2012 | 7.572 | 7.616 | 7.490 | 7.600 | 3,009,010 | +0.08(+1.01%) |
Jan 30, 2012 | 7.575 | 7.600 | 7.510 | 7.524 | 3,267,454 | -0.14(-1.89%) |
Jan 27, 2012 | 7.570 | 7.687 | 7.570 | 7.669 | 2,235,978 | +0.05(+0.69%) |
Jan 26, 2012 | 7.637 | 7.710 | 7.593 | 7.616 | 1,836,958 | +0.01(+0.09%) |
Jan 25, 2012 | 7.453 | 7.616 | 7.453 | 7.609 | 2,704,123 | +0.14(+1.84%) |
Jan 24, 2012 | 7.432 | 7.520 | 7.416 | 7.471 | 2,643,359 | +0.00(+0.00%) |
Jan 23, 2012 | 7.405 | 7.522 | 7.393 | 7.471 | 2,588,969 | +0.06(+0.87%) |
Jan 20, 2012 | 7.269 | 7.407 | 7.260 | 7.407 | 6,539,476 | +0.13(+1.77%) |
Jan 19, 2012 | 7.327 | 7.370 | 7.265 | 7.278 | 3,549,562 | -0.03(-0.41%) |
Jan 18, 2012 | 7.113 | 7.334 | 7.113 | 7.308 | 4,067,167 | +0.19(+2.71%) |
Jan 17, 2012 | 7.104 | 7.177 | 7.088 | 7.115 | 2,802,257 | +0.06(+0.78%) |
Jan 13, 2012 | 6.991 | 7.076 | 6.975 | 7.060 | 1,744,375 | -0.01(-0.10%) |
Jan 12, 2012 | 7.104 | 7.111 | 6.975 | 7.067 | 1,625,206 | -0.01(-0.19%) |
Jan 11, 2012 | 7.083 | 7.104 | 6.980 | 7.081 | 2,953,623 | +0.08(+1.18%) |
Jan 10, 2012 | 6.957 | 7.037 | 6.936 | 6.998 | 1,915,961 | +0.13(+1.84%) |
Jan 09, 2012 | 6.897 | 6.925 | 6.840 | 6.872 | 1,660,695 | -0.02(-0.33%) |
Jan 06, 2012 | 6.920 | 6.982 | 6.814 | 6.895 | 2,062,311 | +0.01(+0.13%) |
Jan 05, 2012 | 6.787 | 6.936 | 6.739 | 6.886 | 1,802,866 | +0.06(+0.91%) |
Jan 04, 2012 | 6.842 | 6.883 | 6.801 | 6.824 | 2,832,287 | +0.01(+0.13%) |
Dec 30, 2011 | 6.870 | 6.934 | 6.814 | 6.814 | 2,345,403 | -0.06(-0.80%) |
Dec 29, 2011 | 6.865 | 6.927 | 6.833 | 6.870 | 2,535,833 | +0.03(+0.40%) |
Dec 28, 2011 | 6.916 | 6.936 | 6.821 | 6.842 | 1,868,271 | -0.06(-0.83%) |
Dec 27, 2011 | 6.870 | 6.959 | 6.847 | 6.899 | 2,174,409 | +0.01(+0.20%) |
Dec 23, 2011 | 6.872 | 6.948 | 6.865 | 6.886 | 2,821,976 | -0.00(-0.03%) |
Dec 21, 2011 | 6.893 | 6.922 | 6.814 | 6.888 | 2,517,873 | -0.00(-0.03%) |
Dec 20, 2011 | 6.746 | 6.911 | 6.725 | 6.890 | 3,406,381 | +0.28(+4.20%) |
Dec 19, 2011 | 6.741 | 6.766 | 6.608 | 6.612 | 2,801,238 | -0.08(-1.27%) |
Dec 16, 2011 | 6.700 | 6.809 | 6.658 | 6.697 | 4,081,575 | +0.08(+1.29%) |
Dec 15, 2011 | 6.631 | 6.640 | 6.527 | 6.612 | 2,214,483 | +0.05(+0.81%) |
Dec 14, 2011 | 6.413 | 6.594 | 6.406 | 6.560 | 3,138,563 | +0.08(+1.31%) |
Dec 13, 2011 | 6.573 | 6.635 | 6.445 | 6.475 | 2,796,527 | -0.08(-1.26%) |
Dec 12, 2011 | 6.539 | 6.576 | 6.495 | 6.557 | 2,756,240 | -0.05(-0.73%) |
Dec 09, 2011 | 6.516 | 6.711 | 6.507 | 6.605 | 3,571,083 | +0.09(+1.45%) |
Dec 08, 2011 | 6.633 | 6.636 | 6.477 | 6.511 | 3,064,075 | -0.17(-2.58%) |
Dec 07, 2011 | 6.553 | 6.719 | 6.488 | 6.684 | 2,531,762 | +0.09(+1.36%) |
Dec 06, 2011 | 6.647 | 6.686 | 6.560 | 6.594 | 2,191,437 | -0.05(-0.76%) |
Dec 05, 2011 | 6.633 | 6.709 | 6.576 | 6.644 | 2,527,120 | +0.12(+1.87%) |
Dec 02, 2011 | 6.642 | 6.686 | 6.511 | 6.523 | 2,905,638 | -0.06(-0.87%) |
Dec 01, 2011 | 6.599 | 6.654 | 6.543 | 6.580 | 3,380,684 | -0.04(-0.66%) |
Nov 30, 2011 | 6.500 | 6.644 | 6.472 | 6.624 | 5,991,057 | +0.32(+5.10%) |
Nov 29, 2011 | 6.311 | 6.344 | 6.240 | 6.302 | 2,516,118 | +0.00(+0.04%) |
Nov 28, 2011 | 6.300 | 6.318 | 6.210 | 6.300 | 3,128,963 | +0.20(+3.31%) |
Nov 25, 2011 | 6.073 | 6.236 | 6.073 | 6.098 | 1,208,560 | -0.01(-0.11%) |
Nov 23, 2011 | 6.282 | 6.284 | 6.100 | 6.105 | 2,835,665 | -0.23(-3.70%) |
Nov 22, 2011 | 6.392 | 6.445 | 6.286 | 6.339 | 3,584,825 | -0.06(-1.00%) |
Nov 21, 2011 | 6.525 | 6.557 | 6.348 | 6.403 | 4,294,149 | -0.23(-3.53%) |
Nov 18, 2011 | 6.656 | 6.684 | 6.603 | 6.638 | 2,658,493 | -0.00(-0.03%) |
Nov 17, 2011 | 6.702 | 6.750 | 6.589 | 6.640 | 2,487,952 | -0.08(-1.20%) |
Nov 16, 2011 | 6.741 | 6.867 | 6.716 | 6.720 | 2,257,200 | -0.08(-1.18%) |
Nov 15, 2011 | 6.750 | 6.888 | 6.670 | 6.801 | 2,556,684 | +0.00(+0.07%) |
Nov 14, 2011 | 6.893 | 6.908 | 6.741 | 6.796 | 3,658,411 | -0.14(-2.02%) |
Nov 11, 2011 | 6.814 | 6.957 | 6.748 | 6.936 | 3,025,146 | +0.20(+2.90%) |
Nov 10, 2011 | 6.787 | 6.787 | 6.654 | 6.741 | 3,513,855 | +0.05(+0.79%) |
Nov 09, 2011 | 6.888 | 6.943 | 6.651 | 6.688 | 3,428,473 | -0.37(-5.25%) |
Nov 08, 2011 | 7.050 | 7.079 | 6.810 | 7.059 | 2,567,878 | +0.08(+1.14%) |
Nov 07, 2011 | 6.966 | 7.061 | 6.860 | 6.980 | 3,966,796 | -0.01(-0.16%) |
Nov 04, 2011 | 6.948 | 7.027 | 6.846 | 6.991 | 2,684,823 | -0.01(-0.16%) |
Nov 03, 2011 | 6.984 | 7.068 | 6.805 | 7.002 | 3,839,359 | +0.11(+1.58%) |
Nov 02, 2011 | 6.826 | 6.975 | 6.771 | 6.894 | 4,084,072 | +0.17(+2.46%) |