Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.610 | 6.621 | 6.525 | 6.552 | 5,675,889 | +0.00(+0.04%) |
Oct 26, 2012 | 6.582 | 6.549 | 6.549 | 6.549 | 2,067,267 | -0.03(-0.40%) |
Oct 25, 2012 | 6.503 | 6.660 | 6.490 | 6.576 | 5,986,342 | +0.08(+1.21%) |
Oct 24, 2012 | 6.673 | 6.731 | 6.470 | 6.497 | 9,231,069 | -0.15(-2.28%) |
Oct 23, 2012 | 6.571 | 6.717 | 6.544 | 6.649 | 6,164,186 | -0.04(-0.58%) |
Oct 19, 2012 | 6.731 | 6.770 | 6.621 | 6.687 | 4,380,904 | -0.08(-1.22%) |
Oct 18, 2012 | 6.729 | 6.773 | 6.713 | 6.770 | 3,818,288 | +0.03(+0.41%) |
Oct 17, 2012 | 6.624 | 6.748 | 6.574 | 6.742 | 3,870,035 | +0.11(+1.62%) |
Oct 16, 2012 | 6.560 | 6.660 | 6.522 | 6.635 | 4,481,970 | +0.11(+1.65%) |
Oct 15, 2012 | 6.414 | 6.536 | 6.368 | 6.527 | 3,605,667 | +0.12(+1.85%) |
Oct 12, 2012 | 6.464 | 6.483 | 6.381 | 6.409 | 3,700,894 | -0.07(-1.02%) |
Oct 11, 2012 | 6.555 | 6.555 | 6.464 | 6.475 | 3,261,698 | -0.02(-0.25%) |
Oct 10, 2012 | 6.464 | 6.547 | 6.428 | 6.492 | 5,123,555 | +0.07(+1.07%) |
Oct 09, 2012 | 6.464 | 6.493 | 6.384 | 6.423 | 3,463,017 | -0.06(-0.98%) |
Oct 08, 2012 | 6.461 | 6.536 | 6.447 | 6.486 | 2,497,538 | -0.01(-0.21%) |
Oct 05, 2012 | 6.563 | 6.618 | 6.487 | 6.500 | 4,000,147 | -0.03(-0.46%) |
Oct 04, 2012 | 6.442 | 6.560 | 6.406 | 6.530 | 3,300,640 | +0.12(+1.94%) |
Oct 03, 2012 | 6.428 | 6.447 | 6.387 | 6.406 | 3,182,161 | -0.02(-0.30%) |
Oct 02, 2012 | 6.514 | 6.514 | 6.420 | 6.425 | 6,910,515 | -0.06(-0.89%) |
Oct 01, 2012 | 6.442 | 6.536 | 6.439 | 6.483 | 4,801,862 | +0.07(+1.03%) |
Sep 28, 2012 | 6.409 | 6.457 | 6.365 | 6.417 | 4,375,260 | -0.04(-0.56%) |
Sep 27, 2012 | 6.370 | 6.497 | 6.315 | 6.453 | 5,057,186 | +0.14(+2.23%) |
Sep 26, 2012 | 6.390 | 6.390 | 6.304 | 6.312 | 3,519,119 | -0.07(-1.12%) |
Sep 25, 2012 | 6.577 | 6.580 | 6.359 | 6.384 | 5,306,441 | -0.15(-2.32%) |
Sep 24, 2012 | 6.516 | 6.585 | 6.412 | 6.536 | 4,999,527 | -0.02(-0.29%) |
Sep 21, 2012 | 6.574 | 6.593 | 6.514 | 6.555 | 6,796,909 | +0.02(+0.38%) |
Sep 20, 2012 | 6.585 | 6.593 | 6.500 | 6.530 | 4,839,186 | -0.08(-1.25%) |
Sep 19, 2012 | 6.503 | 6.618 | 6.475 | 6.613 | 7,060,580 | +0.10(+1.52%) |
Sep 18, 2012 | 6.605 | 6.624 | 6.508 | 6.514 | 4,577,494 | -0.13(-1.95%) |
Sep 17, 2012 | 6.723 | 6.737 | 6.580 | 6.643 | 5,985,235 | -0.10(-1.47%) |
Sep 14, 2012 | 6.684 | 6.751 | 6.662 | 6.742 | 6,004,300 | +0.07(+1.07%) |
Sep 13, 2012 | 6.549 | 6.684 | 6.519 | 6.671 | 4,209,581 | +0.11(+1.68%) |
Sep 12, 2012 | 6.489 | 6.563 | 6.475 | 6.560 | 3,269,341 | +0.08(+1.19%) |
Sep 11, 2012 | 6.445 | 6.549 | 6.437 | 6.483 | 4,424,952 | +0.02(+0.32%) |
Sep 10, 2012 | 6.470 | 6.561 | 6.444 | 6.463 | 2,932,837 | -0.04(-0.61%) |
Sep 07, 2012 | 6.511 | 6.557 | 6.489 | 6.502 | 4,198,902 | +0.00(+0.00%) |
Sep 06, 2012 | 6.420 | 6.511 | 6.390 | 6.502 | 4,025,513 | +0.12(+1.93%) |
Sep 05, 2012 | 6.382 | 6.393 | 6.302 | 6.379 | 4,701,984 | +0.01(+0.13%) |
Sep 04, 2012 | 6.245 | 6.385 | 6.237 | 6.371 | 4,192,209 | +0.10(+1.66%) |
Aug 31, 2012 | 6.250 | 6.286 | 6.193 | 6.267 | 4,427,938 | +0.02(+0.35%) |
Aug 30, 2012 | 6.250 | 6.267 | 6.198 | 6.245 | 3,688,551 | -0.06(-0.91%) |
Aug 29, 2012 | 6.344 | 6.357 | 6.283 | 6.302 | 4,274,375 | +0.03(+0.44%) |
Aug 27, 2012 | 6.281 | 6.322 | 6.248 | 6.275 | 3,569,683 | +0.04(+0.57%) |
Aug 24, 2012 | 6.237 | 6.270 | 6.163 | 6.239 | 6,078,203 | -0.03(-0.44%) |
Aug 23, 2012 | 6.335 | 6.349 | 6.256 | 6.267 | 4,661,484 | -0.09(-1.38%) |
Aug 22, 2012 | 6.475 | 6.475 | 6.311 | 6.354 | 5,464,037 | -0.14(-2.21%) |
Aug 21, 2012 | 6.486 | 6.611 | 6.437 | 6.498 | 6,426,427 | +0.05(+0.74%) |
Aug 20, 2012 | 6.481 | 6.489 | 6.428 | 6.450 | 3,358,650 | -0.01(-0.21%) |
Aug 17, 2012 | 6.426 | 6.505 | 6.382 | 6.464 | 4,626,661 | +0.05(+0.73%) |
Aug 16, 2012 | 6.363 | 6.433 | 6.344 | 6.418 | 5,056,661 | +0.03(+0.51%) |
Aug 15, 2012 | 6.341 | 6.407 | 6.341 | 6.385 | 2,777,924 | +0.03(+0.52%) |
Aug 14, 2012 | 6.420 | 6.448 | 6.330 | 6.352 | 3,408,964 | -0.05(-0.86%) |
Aug 13, 2012 | 6.407 | 6.445 | 6.360 | 6.407 | 3,105,945 | +0.01(+0.09%) |
Aug 10, 2012 | 6.357 | 6.407 | 6.346 | 6.401 | 3,031,045 | +0.02(+0.30%) |
Aug 09, 2012 | 6.363 | 6.404 | 6.326 | 6.382 | 2,765,797 | +0.00(+0.04%) |
Aug 08, 2012 | 6.354 | 6.431 | 6.354 | 6.379 | 4,039,859 | -0.03(-0.47%) |
Aug 07, 2012 | 6.387 | 6.467 | 6.365 | 6.409 | 3,642,382 | +0.07(+1.04%) |
Aug 06, 2012 | 6.322 | 6.396 | 6.316 | 6.344 | 3,304,661 | +0.05(+0.83%) |
Aug 03, 2012 | 6.322 | 6.415 | 6.281 | 6.291 | 7,183,605 | +0.09(+1.46%) |
Aug 02, 2012 | 6.212 | 6.264 | 6.124 | 6.201 | 6,921,407 | -0.04(-0.70%) |
Aug 01, 2012 | 6.261 | 6.338 | 6.199 | 6.245 | 7,626,946 | +0.02(+0.40%) |
Jul 31, 2012 | 6.291 | 6.291 | 6.165 | 6.220 | 8,731,676 | -0.13(-1.99%) |
Jul 30, 2012 | 6.365 | 6.428 | 6.278 | 6.346 | 5,372,734 | -0.02(-0.39%) |
Jul 27, 2012 | 6.420 | 6.439 | 6.338 | 6.371 | 8,653,102 | +0.01(+0.17%) |
Jul 26, 2012 | 6.376 | 6.387 | 6.311 | 6.360 | 5,936,764 | +0.09(+1.49%) |
Jul 25, 2012 | 6.248 | 6.370 | 6.146 | 6.267 | 11,106,256 | +0.28(+4.76%) |
Jul 24, 2012 | 6.059 | 6.105 | 5.954 | 5.982 | 5,835,129 | -0.09(-1.44%) |
Jul 23, 2012 | 6.042 | 6.094 | 6.004 | 6.070 | 2,916,750 | -0.06(-0.98%) |
Jul 20, 2012 | 6.182 | 6.187 | 6.070 | 6.130 | 3,509,271 | -0.12(-1.93%) |
Jul 19, 2012 | 6.281 | 6.311 | 6.198 | 6.250 | 3,696,346 | -0.02(-0.39%) |
Jul 18, 2012 | 6.215 | 6.297 | 6.201 | 6.275 | 3,049,555 | +0.04(+0.62%) |
Jul 17, 2012 | 6.250 | 6.250 | 6.144 | 6.237 | 3,022,013 | +0.07(+1.11%) |
Jul 16, 2012 | 6.174 | 6.239 | 6.122 | 6.168 | 3,642,485 | -0.01(-0.22%) |
Jul 13, 2012 | 6.042 | 6.217 | 6.031 | 6.182 | 4,831,136 | +0.14(+2.36%) |
Jul 12, 2012 | 5.998 | 6.059 | 5.923 | 6.039 | 3,681,668 | -0.02(-0.27%) |
Jul 11, 2012 | 5.941 | 6.078 | 5.933 | 6.056 | 4,548,050 | +0.12(+2.03%) |
Jul 10, 2012 | 6.015 | 6.083 | 5.913 | 5.935 | 4,453,111 | -0.05(-0.87%) |
Jul 09, 2012 | 6.053 | 6.086 | 5.960 | 5.987 | 5,124,955 | -0.10(-1.67%) |
Jul 06, 2012 | 6.124 | 6.135 | 6.045 | 6.089 | 3,715,089 | -0.09(-1.46%) |
Jul 05, 2012 | 6.209 | 6.259 | 6.165 | 6.179 | 4,002,190 | -0.06(-0.92%) |
Jul 03, 2012 | 6.261 | 6.281 | 6.223 | 6.237 | 1,863,276 | -0.04(-0.57%) |
Jul 02, 2012 | 6.242 | 6.279 | 6.179 | 6.272 | 6,185,082 | +0.06(+0.97%) |
Jun 29, 2012 | 6.105 | 6.228 | 6.070 | 6.212 | 8,740,179 | +0.22(+3.71%) |
Jun 28, 2012 | 5.883 | 5.993 | 5.853 | 5.990 | 4,089,319 | +0.07(+1.11%) |
Jun 27, 2012 | 5.859 | 5.938 | 5.806 | 5.924 | 5,059,471 | +0.09(+1.55%) |
Jun 26, 2012 | 5.850 | 5.867 | 5.768 | 5.834 | 5,917,127 | +0.01(+0.24%) |
Jun 25, 2012 | 5.875 | 5.916 | 5.804 | 5.820 | 4,986,852 | -0.15(-2.43%) |
Jun 22, 2012 | 5.913 | 5.982 | 5.891 | 5.965 | 8,993,833 | +0.06(+1.02%) |
Jun 21, 2012 | 6.122 | 6.127 | 5.894 | 5.905 | 5,959,204 | -0.19(-3.10%) |
Jun 20, 2012 | 6.070 | 6.165 | 6.034 | 6.094 | 7,893,566 | +0.02(+0.41%) |
Jun 19, 2012 | 5.979 | 6.083 | 5.963 | 6.070 | 7,147,607 | +0.13(+2.17%) |
Jun 18, 2012 | 5.875 | 5.968 | 5.845 | 5.941 | 6,454,743 | +0.05(+0.93%) |
Jun 15, 2012 | 5.828 | 5.891 | 5.763 | 5.886 | 7,391,586 | +0.06(+0.99%) |
Jun 14, 2012 | 5.859 | 5.902 | 5.806 | 5.828 | 9,382,956 | -0.02(-0.28%) |
Jun 13, 2012 | 5.878 | 5.916 | 5.820 | 5.845 | 8,808,664 | -0.07(-1.20%) |
Jun 12, 2012 | 5.870 | 5.926 | 5.788 | 5.916 | 9,385,048 | +0.08(+1.31%) |
Jun 11, 2012 | 6.025 | 6.045 | 5.832 | 5.840 | 10,485,798 | -0.19(-3.07%) |
Jun 08, 2012 | 6.039 | 6.052 | 5.952 | 6.025 | 10,146,711 | +0.00(+0.05%) |
Jun 07, 2012 | 6.044 | 6.099 | 5.992 | 6.022 | 10,726,580 | -0.03(-0.56%) |
Jun 06, 2012 | 5.979 | 6.088 | 5.941 | 6.056 | 12,322,871 | +0.10(+1.72%) |
Jun 05, 2012 | 5.821 | 5.984 | 5.810 | 5.954 | 7,698,181 | +0.13(+2.20%) |
Jun 04, 2012 | 5.815 | 5.881 | 5.788 | 5.826 | 6,776,902 | +0.00(+0.05%) |
Jun 01, 2012 | 5.853 | 5.878 | 5.807 | 5.823 | 9,564,533 | -0.14(-2.29%) |
May 31, 2012 | 5.960 | 6.001 | 5.879 | 5.960 | 8,248,903 | +0.02(+0.32%) |
May 30, 2012 | 6.006 | 6.007 | 5.927 | 5.941 | 10,218,505 | -0.11(-1.85%) |
May 29, 2012 | 6.069 | 6.153 | 5.976 | 6.052 | 8,673,139 | +0.04(+0.73%) |
May 25, 2012 | 5.949 | 6.055 | 5.908 | 6.009 | 10,832,433 | +0.07(+1.19%) |
May 24, 2012 | 5.962 | 5.973 | 5.872 | 5.938 | 11,255,916 | -0.00(-0.05%) |
May 23, 2012 | 5.938 | 5.981 | 5.851 | 5.941 | 29,119,572 | -0.14(-2.29%) |
May 22, 2012 | 6.202 | 6.257 | 6.044 | 6.080 | 15,010,987 | -0.13(-2.02%) |
May 21, 2012 | 5.883 | 6.257 | 5.878 | 6.205 | 29,047,486 | +0.22(+3.59%) |
May 18, 2012 | 6.303 | 6.415 | 5.971 | 5.990 | 39,457,248 | -0.28(-4.39%) |
May 17, 2012 | 6.289 | 6.368 | 6.265 | 6.265 | 9,967,791 | -0.03(-0.50%) |
May 16, 2012 | 6.499 | 6.513 | 6.295 | 6.296 | 8,647,373 | -0.15(-2.39%) |
May 15, 2012 | 6.395 | 6.489 | 6.379 | 6.450 | 10,693,531 | +0.03(+0.51%) |
May 14, 2012 | 6.303 | 6.449 | 6.265 | 6.417 | 12,336,272 | +0.05(+0.86%) |
May 11, 2012 | 6.379 | 6.447 | 6.319 | 6.363 | 7,445,665 | -0.10(-1.56%) |
May 10, 2012 | 6.592 | 6.600 | 6.434 | 6.464 | 11,109,708 | -0.09(-1.37%) |
May 09, 2012 | 6.363 | 6.570 | 6.349 | 6.553 | 18,313,992 | +0.11(+1.73%) |
May 08, 2012 | 6.327 | 6.450 | 6.287 | 6.442 | 12,824,970 | +0.06(+0.90%) |
May 07, 2012 | 6.395 | 6.450 | 6.345 | 6.385 | 9,750,521 | -0.06(-0.97%) |
May 04, 2012 | 6.406 | 6.511 | 6.406 | 6.447 | 11,380,107 | +0.00(+0.00%) |
May 03, 2012 | 6.570 | 6.583 | 6.329 | 6.447 | 14,106,574 | -0.11(-1.74%) |
May 02, 2012 | 6.624 | 6.624 | 6.537 | 6.562 | 7,071,895 | -0.10(-1.43%) |
May 01, 2012 | 6.676 | 6.750 | 6.654 | 6.657 | 8,551,426 | -0.04(-0.53%) |
Apr 30, 2012 | 6.829 | 6.829 | 6.660 | 6.692 | 11,997,060 | -0.16(-2.27%) |
Apr 27, 2012 | 6.864 | 6.891 | 6.823 | 6.848 | 10,007,512 | +0.02(+0.28%) |
Apr 26, 2012 | 6.799 | 6.861 | 6.741 | 6.829 | 9,418,318 | -0.01(-0.20%) |
Apr 25, 2012 | 6.812 | 6.948 | 6.805 | 6.842 | 16,490,474 | -0.06(-0.83%) |
Apr 24, 2012 | 6.809 | 6.954 | 6.809 | 6.899 | 11,756,957 | +0.08(+1.24%) |
Apr 23, 2012 | 6.736 | 6.834 | 6.733 | 6.815 | 9,270,381 | -0.01(-0.08%) |
Apr 20, 2012 | 6.758 | 6.845 | 6.740 | 6.820 | 8,611,045 | +0.09(+1.38%) |
Apr 19, 2012 | 6.736 | 6.782 | 6.692 | 6.728 | 5,977,100 | -0.00(-0.04%) |
Apr 18, 2012 | 6.706 | 6.778 | 6.701 | 6.730 | 5,695,133 | -0.02(-0.28%) |
Apr 17, 2012 | 6.701 | 6.774 | 6.676 | 6.750 | 7,031,841 | +0.10(+1.43%) |
Apr 16, 2012 | 6.733 | 6.736 | 6.646 | 6.654 | 4,551,747 | -0.04(-0.57%) |
Apr 13, 2012 | 6.760 | 6.796 | 6.692 | 6.692 | 3,797,034 | -0.10(-1.52%) |
Apr 12, 2012 | 6.730 | 6.804 | 6.692 | 6.796 | 4,159,643 | +0.06(+0.89%) |
Apr 11, 2012 | 6.780 | 6.823 | 6.725 | 6.736 | 8,494,344 | +0.04(+0.57%) |
Apr 10, 2012 | 6.856 | 6.861 | 6.671 | 6.698 | 11,977,272 | -0.21(-3.00%) |
Apr 09, 2012 | 6.842 | 6.940 | 6.834 | 6.905 | 4,742,137 | -0.05(-0.67%) |
Apr 05, 2012 | 6.829 | 6.997 | 6.829 | 6.951 | 13,177,636 | +0.08(+1.19%) |
Apr 04, 2012 | 6.929 | 6.970 | 6.869 | 6.869 | 5,249,544 | -0.14(-1.98%) |
Apr 03, 2012 | 7.038 | 7.071 | 6.954 | 7.008 | 5,793,911 | -0.05(-0.77%) |
Apr 02, 2012 | 7.033 | 7.115 | 6.995 | 7.063 | 8,467,987 | +0.01(+0.12%) |
Mar 30, 2012 | 7.066 | 7.104 | 6.995 | 7.055 | 6,032,178 | +0.02(+0.31%) |
Mar 29, 2012 | 7.144 | 7.155 | 6.995 | 7.033 | 8,885,549 | -0.16(-2.27%) |
Mar 28, 2012 | 7.229 | 7.286 | 7.153 | 7.196 | 6,831,520 | -0.05(-0.71%) |
Mar 27, 2012 | 7.411 | 7.447 | 7.240 | 7.248 | 4,892,266 | -0.16(-2.10%) |
Mar 26, 2012 | 7.324 | 7.406 | 7.281 | 7.403 | 5,313,150 | +0.15(+2.03%) |
Mar 23, 2012 | 7.300 | 7.311 | 7.136 | 7.256 | 5,310,591 | -0.07(-0.89%) |
Mar 22, 2012 | 7.251 | 7.345 | 7.229 | 7.322 | 6,387,161 | +0.01(+0.11%) |
Mar 21, 2012 | 7.305 | 7.337 | 7.199 | 7.313 | 5,015,601 | +0.04(+0.49%) |
Mar 20, 2012 | 7.273 | 7.319 | 7.237 | 7.278 | 5,925,510 | -0.02(-0.30%) |
Mar 19, 2012 | 7.283 | 7.352 | 7.194 | 7.300 | 3,430,218 | +0.05(+0.71%) |
Mar 16, 2012 | 7.313 | 7.341 | 7.223 | 7.248 | 6,282,899 | -0.04(-0.52%) |
Mar 15, 2012 | 7.234 | 7.311 | 7.174 | 7.286 | 4,410,301 | +0.07(+0.98%) |
Mar 14, 2012 | 7.281 | 7.313 | 7.198 | 7.215 | 3,685,098 | -0.06(-0.86%) |
Mar 13, 2012 | 7.068 | 7.281 | 7.064 | 7.278 | 7,234,811 | +0.24(+3.41%) |
Mar 12, 2012 | 7.104 | 7.142 | 7.022 | 7.038 | 6,355,584 | -0.08(-1.11%) |
Mar 09, 2012 | 7.079 | 7.185 | 7.057 | 7.117 | 4,019,404 | +0.05(+0.69%) |
Mar 08, 2012 | 7.038 | 7.079 | 6.997 | 7.068 | 3,819,165 | +0.08(+1.21%) |
Mar 07, 2012 | 6.954 | 6.992 | 6.921 | 6.984 | 5,089,322 | +0.05(+0.67%) |
Mar 06, 2012 | 7.046 | 7.076 | 6.921 | 6.937 | 5,459,571 | -0.19(-2.60%) |
Mar 05, 2012 | 7.125 | 7.164 | 7.082 | 7.123 | 5,960,836 | +0.01(+0.15%) |
Mar 02, 2012 | 7.180 | 7.207 | 7.101 | 7.112 | 5,035,768 | -0.05(-0.76%) |
Mar 01, 2012 | 7.188 | 7.278 | 7.134 | 7.166 | 8,207,034 | -0.01(-0.11%) |
Feb 29, 2012 | 7.286 | 7.352 | 7.166 | 7.174 | 6,864,456 | -0.08(-1.09%) |
Feb 28, 2012 | 7.308 | 7.308 | 7.223 | 7.253 | 7,127,887 | -0.04(-0.60%) |
Feb 27, 2012 | 7.207 | 7.327 | 7.136 | 7.297 | 4,187,442 | +0.03(+0.37%) |
Feb 24, 2012 | 7.166 | 7.300 | 7.134 | 7.270 | 4,487,121 | +0.12(+1.64%) |
Feb 23, 2012 | 7.153 | 7.191 | 7.074 | 7.153 | 5,721,934 | +0.01(+0.15%) |
Feb 22, 2012 | 7.213 | 7.237 | 7.125 | 7.142 | 7,659,195 | -0.10(-1.43%) |
Feb 21, 2012 | 7.289 | 7.322 | 7.226 | 7.245 | 5,995,024 | -0.06(-0.78%) |
Feb 17, 2012 | 7.292 | 7.319 | 7.207 | 7.302 | 7,425,777 | +0.02(+0.22%) |
Feb 16, 2012 | 7.117 | 7.335 | 7.098 | 7.286 | 8,282,253 | +0.15(+2.06%) |
Feb 15, 2012 | 7.215 | 7.215 | 7.087 | 7.139 | 7,366,863 | -0.04(-0.57%) |
Feb 14, 2012 | 7.150 | 7.188 | 7.101 | 7.180 | 5,684,519 | +0.00(+0.00%) |
Feb 13, 2012 | 7.142 | 7.210 | 7.095 | 7.180 | 7,231,628 | +0.10(+1.38%) |
Feb 10, 2012 | 6.992 | 7.087 | 6.948 | 7.082 | 6,680,070 | +0.03(+0.46%) |
Feb 09, 2012 | 7.153 | 7.172 | 7.019 | 7.049 | 6,820,804 | -0.10(-1.37%) |
Feb 08, 2012 | 7.052 | 7.150 | 6.995 | 7.147 | 10,090,033 | +0.15(+2.10%) |
Feb 07, 2012 | 6.897 | 7.033 | 6.856 | 7.000 | 7,657,594 | +0.10(+1.38%) |
Feb 06, 2012 | 6.801 | 6.908 | 6.785 | 6.905 | 7,637,056 | +0.08(+1.12%) |
Feb 03, 2012 | 6.820 | 6.861 | 6.782 | 6.829 | 12,323,378 | +0.11(+1.66%) |
Feb 02, 2012 | 6.684 | 6.848 | 6.673 | 6.717 | 13,226,715 | -0.03(-0.44%) |
Feb 01, 2012 | 6.796 | 6.940 | 6.733 | 6.747 | 8,986,133 | +0.00(+0.04%) |
Jan 31, 2012 | 6.943 | 6.943 | 6.720 | 6.744 | 11,050,588 | -0.15(-2.13%) |
Jan 30, 2012 | 7.011 | 7.014 | 6.883 | 6.891 | 6,447,970 | -0.19(-2.65%) |
Jan 27, 2012 | 6.987 | 7.095 | 6.976 | 7.079 | 5,337,157 | +0.04(+0.62%) |
Jan 26, 2012 | 7.098 | 7.155 | 6.992 | 7.036 | 7,097,595 | -0.02(-0.27%) |
Jan 25, 2012 | 6.987 | 7.066 | 6.932 | 7.055 | 4,843,216 | +0.07(+0.94%) |
Jan 24, 2012 | 6.929 | 7.014 | 6.905 | 6.989 | 5,304,673 | +0.05(+0.79%) |
Jan 23, 2012 | 6.927 | 6.976 | 6.905 | 6.935 | 3,436,657 | +0.03(+0.47%) |
Jan 20, 2012 | 6.837 | 6.940 | 6.793 | 6.902 | 5,107,319 | +0.05(+0.80%) |
Jan 19, 2012 | 6.793 | 6.897 | 6.774 | 6.848 | 3,883,935 | +0.10(+1.45%) |
Jan 18, 2012 | 6.692 | 6.769 | 6.665 | 6.750 | 4,420,162 | +0.07(+1.06%) |
Jan 17, 2012 | 6.796 | 6.850 | 6.673 | 6.679 | 3,899,167 | -0.08(-1.13%) |
Jan 13, 2012 | 6.739 | 6.767 | 6.694 | 6.755 | 3,883,502 | -0.04(-0.64%) |
Jan 12, 2012 | 6.812 | 6.875 | 6.763 | 6.799 | 5,638,359 | -0.02(-0.36%) |
Jan 11, 2012 | 6.853 | 6.861 | 6.785 | 6.823 | 9,411,919 | -0.03(-0.48%) |
Jan 10, 2012 | 6.695 | 6.878 | 6.671 | 6.856 | 9,718,499 | +0.23(+3.45%) |
Jan 09, 2012 | 6.649 | 6.717 | 6.611 | 6.627 | 3,171,644 | -0.03(-0.41%) |
Jan 06, 2012 | 6.709 | 6.782 | 6.641 | 6.654 | 4,377,428 | -0.06(-0.93%) |
Jan 05, 2012 | 6.635 | 6.733 | 6.575 | 6.717 | 3,936,193 | +0.01(+0.16%) |
Jan 04, 2012 | 6.725 | 6.755 | 6.654 | 6.706 | 4,041,675 | +0.03(+0.45%) |
Dec 30, 2011 | 6.684 | 6.728 | 6.676 | 6.676 | 2,329,901 | -0.03(-0.49%) |
Dec 29, 2011 | 6.641 | 6.728 | 6.616 | 6.709 | 1,800,462 | +0.09(+1.40%) |
Dec 28, 2011 | 6.717 | 6.717 | 6.605 | 6.616 | 2,705,852 | -0.09(-1.38%) |
Dec 27, 2011 | 6.690 | 6.782 | 6.676 | 6.709 | 2,597,829 | -0.02(-0.24%) |
Dec 23, 2011 | 6.681 | 6.726 | 6.638 | 6.725 | 1,625,621 | +0.09(+1.31%) |
Dec 21, 2011 | 6.657 | 6.668 | 6.518 | 6.638 | 4,444,786 | -0.02(-0.25%) |
Dec 20, 2011 | 6.529 | 6.690 | 6.528 | 6.654 | 4,709,686 | +0.22(+3.47%) |
Dec 19, 2011 | 6.564 | 6.608 | 6.417 | 6.431 | 4,724,033 | -0.11(-1.75%) |
Dec 16, 2011 | 6.654 | 6.679 | 6.530 | 6.545 | 6,976,744 | -0.06(-0.91%) |
Dec 15, 2011 | 6.671 | 6.681 | 6.575 | 6.605 | 4,627,455 | +0.05(+0.79%) |
Dec 14, 2011 | 6.586 | 6.635 | 6.515 | 6.553 | 5,864,459 | -0.07(-1.03%) |
Dec 13, 2011 | 6.799 | 6.845 | 6.575 | 6.622 | 6,812,973 | -0.15(-2.17%) |
Dec 12, 2011 | 6.856 | 6.869 | 6.711 | 6.769 | 7,355,863 | -0.18(-2.63%) |
Dec 09, 2011 | 6.812 | 6.981 | 6.799 | 6.951 | 7,249,170 | +0.18(+2.65%) |
Dec 08, 2011 | 6.937 | 6.937 | 6.766 | 6.771 | 9,350,960 | -0.20(-2.85%) |
Dec 07, 2011 | 7.052 | 7.052 | 6.910 | 6.970 | 8,933,967 | -0.15(-2.14%) |
Dec 06, 2011 | 7.109 | 7.169 | 7.071 | 7.123 | 4,167,889 | -0.01(-0.19%) |
Dec 05, 2011 | 7.194 | 7.218 | 7.066 | 7.136 | 5,719,430 | +0.08(+1.16%) |
Dec 02, 2011 | 7.191 | 7.218 | 7.006 | 7.055 | 6,504,509 | -0.05(-0.77%) |
Dec 01, 2011 | 7.101 | 7.150 | 7.044 | 7.109 | 6,524,756 | -0.04(-0.57%) |
Nov 30, 2011 | 7.117 | 7.161 | 6.989 | 7.150 | 9,406,048 | +0.34(+4.96%) |
Nov 29, 2011 | 6.880 | 6.937 | 6.809 | 6.812 | 3,529,348 | -0.06(-0.87%) |
Nov 28, 2011 | 6.897 | 6.927 | 6.818 | 6.872 | 6,470,402 | +0.19(+2.77%) |
Nov 25, 2011 | 6.701 | 6.766 | 6.681 | 6.687 | 3,077,463 | -0.02(-0.24%) |
Nov 23, 2011 | 6.741 | 6.785 | 6.703 | 6.703 | 6,665,248 | -0.12(-1.80%) |
Nov 22, 2011 | 6.839 | 6.908 | 6.804 | 6.826 | 5,208,579 | -0.03(-0.40%) |
Nov 21, 2011 | 6.859 | 6.911 | 6.796 | 6.853 | 6,349,082 | -0.14(-1.99%) |
Nov 18, 2011 | 6.997 | 7.044 | 6.921 | 6.992 | 4,906,874 | +0.06(+0.90%) |
Nov 17, 2011 | 7.014 | 7.041 | 6.897 | 6.929 | 7,916,729 | -0.09(-1.24%) |
Nov 16, 2011 | 7.123 | 7.164 | 6.987 | 7.016 | 9,684,462 | -0.24(-3.30%) |
Nov 15, 2011 | 7.188 | 7.302 | 7.095 | 7.256 | 6,092,212 | +0.08(+1.06%) |
Nov 14, 2011 | 7.150 | 7.237 | 7.098 | 7.180 | 6,740,247 | -0.04(-0.57%) |
Nov 11, 2011 | 7.098 | 7.264 | 7.079 | 7.221 | 6,886,620 | +0.23(+3.23%) |
Nov 10, 2011 | 7.008 | 7.036 | 6.872 | 6.995 | 7,390,980 | +0.12(+1.78%) |
Nov 09, 2011 | 6.913 | 6.965 | 6.861 | 6.872 | 11,572,505 | -0.21(-2.96%) |
Nov 08, 2011 | 7.030 | 7.115 | 6.967 | 7.082 | 7,608,442 | +0.09(+1.33%) |
Nov 07, 2011 | 6.886 | 7.007 | 6.837 | 6.989 | 5,519,499 | +0.10(+1.42%) |
Nov 04, 2011 | 6.793 | 6.921 | 6.769 | 6.891 | 7,082,975 | -0.00(-0.04%) |
Nov 03, 2011 | 6.809 | 6.981 | 6.657 | 6.894 | 10,135,899 | +0.17(+2.51%) |
Nov 02, 2011 | 6.706 | 6.804 | 6.584 | 6.725 | 10,197,930 | +0.09(+1.35%) |