Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.911 | 5.021 | 4.867 | 5.021 | 77,947 | +0.13(+2.71%) |
Nov 29, 2012 | 4.962 | 4.962 | 4.843 | 4.889 | 39,484 | +0.00(+0.00%) |
Nov 28, 2012 | 4.771 | 4.926 | 4.734 | 4.889 | 23,803 | +0.11(+2.31%) |
Nov 27, 2012 | 4.815 | 4.830 | 4.742 | 4.778 | 28,532 | +0.01(+0.31%) |
Nov 26, 2012 | 4.881 | 4.881 | 4.712 | 4.764 | 41,463 | -0.12(-2.41%) |
Nov 23, 2012 | 4.837 | 4.896 | 4.765 | 4.881 | 25,239 | +0.07(+1.53%) |
Nov 21, 2012 | 4.771 | 4.837 | 4.639 | 4.808 | 47,969 | +0.03(+0.62%) |
Nov 20, 2012 | 4.418 | 4.896 | 4.418 | 4.778 | 103,019 | +0.41(+9.43%) |
Nov 19, 2012 | 4.367 | 4.410 | 4.264 | 4.367 | 31,135 | +0.03(+0.68%) |
Nov 16, 2012 | 4.286 | 4.608 | 4.271 | 4.337 | 45,152 | +0.02(+0.51%) |
Nov 15, 2012 | 4.227 | 4.492 | 4.227 | 4.315 | 44,435 | +0.09(+2.09%) |
Nov 14, 2012 | 4.426 | 4.426 | 4.227 | 4.227 | 62,156 | -0.21(-4.64%) |
Nov 13, 2012 | 4.587 | 4.624 | 4.323 | 4.433 | 50,880 | -0.12(-2.74%) |
Nov 12, 2012 | 4.727 | 4.764 | 4.499 | 4.558 | 42,791 | -0.16(-3.43%) |
Nov 09, 2012 | 4.786 | 4.786 | 4.705 | 4.720 | 13,034 | -0.10(-1.98%) |
Nov 08, 2012 | 4.852 | 4.918 | 4.815 | 4.815 | 61,382 | -0.03(-0.61%) |
Nov 07, 2012 | 4.815 | 4.940 | 4.727 | 4.845 | 58,182 | -0.06(-1.20%) |
Nov 06, 2012 | 4.778 | 4.918 | 4.720 | 4.903 | 22,643 | +0.07(+1.37%) |
Nov 05, 2012 | 4.793 | 4.926 | 4.778 | 4.837 | 28,296 | +0.03(+0.61%) |
Nov 02, 2012 | 5.006 | 5.006 | 4.712 | 4.808 | 37,605 | -0.17(-3.40%) |
Nov 01, 2012 | 5.146 | 5.146 | 4.756 | 4.977 | 75,683 | -0.18(-3.42%) |
Oct 31, 2012 | 5.095 | 5.205 | 4.815 | 5.153 | 124,301 | +0.07(+1.45%) |
Oct 26, 2012 | 5.109 | 5.080 | 5.080 | 5.080 | 15,371 | -0.02(-0.43%) |
Oct 25, 2012 | 5.095 | 5.139 | 5.058 | 5.102 | 22,011 | +0.07(+1.31%) |
Oct 24, 2012 | 5.124 | 5.124 | 5.006 | 5.036 | 35,870 | -0.08(-1.58%) |
Oct 23, 2012 | 5.146 | 5.146 | 5.021 | 5.117 | 43,023 | -0.09(-1.69%) |
Oct 19, 2012 | 5.367 | 5.396 | 5.190 | 5.205 | 142,853 | -0.16(-3.01%) |
Oct 18, 2012 | 5.506 | 5.506 | 5.367 | 5.367 | 19,438 | -0.12(-2.28%) |
Oct 17, 2012 | 5.521 | 5.565 | 5.477 | 5.492 | 13,700 | +0.00(+0.00%) |
Oct 16, 2012 | 5.440 | 5.558 | 5.396 | 5.492 | 49,219 | +0.07(+1.36%) |
Oct 15, 2012 | 5.455 | 5.455 | 5.403 | 5.418 | 25,442 | +0.02(+0.41%) |
Oct 12, 2012 | 5.367 | 5.425 | 5.367 | 5.396 | 40,423 | +0.03(+0.55%) |
Oct 11, 2012 | 5.403 | 5.425 | 5.367 | 5.367 | 26,223 | -0.01(-0.27%) |
Oct 10, 2012 | 5.293 | 5.396 | 5.293 | 5.381 | 54,180 | +0.12(+2.38%) |
Oct 09, 2012 | 5.315 | 5.315 | 5.249 | 5.256 | 42,872 | -0.07(-1.38%) |
Oct 08, 2012 | 5.440 | 5.440 | 5.322 | 5.330 | 29,106 | -0.10(-1.89%) |
Oct 05, 2012 | 5.440 | 5.477 | 5.396 | 5.433 | 94,548 | +0.00(+0.00%) |
Oct 04, 2012 | 5.381 | 5.433 | 5.345 | 5.433 | 37,924 | +0.09(+1.65%) |
Oct 03, 2012 | 5.256 | 5.359 | 5.236 | 5.345 | 33,406 | +0.08(+1.54%) |
Oct 02, 2012 | 5.249 | 5.293 | 5.212 | 5.264 | 166,742 | +0.02(+0.42%) |
Oct 01, 2012 | 5.330 | 5.468 | 5.227 | 5.242 | 66,072 | -0.03(-0.56%) |
Sep 28, 2012 | 5.389 | 5.396 | 5.212 | 5.271 | 85,854 | -0.17(-3.11%) |
Sep 27, 2012 | 5.367 | 5.495 | 5.322 | 5.440 | 63,542 | +0.07(+1.37%) |
Sep 26, 2012 | 5.161 | 5.374 | 5.161 | 5.367 | 56,951 | +0.21(+3.99%) |
Sep 25, 2012 | 5.367 | 5.425 | 5.161 | 5.161 | 93,117 | -0.19(-3.57%) |
Sep 24, 2012 | 5.271 | 5.359 | 5.271 | 5.352 | 79,593 | +0.04(+0.83%) |
Sep 21, 2012 | 5.146 | 5.330 | 5.131 | 5.308 | 137,922 | +0.27(+5.40%) |
Sep 20, 2012 | 5.109 | 5.109 | 5.014 | 5.036 | 53,323 | -0.12(-2.28%) |
Sep 19, 2012 | 5.073 | 5.220 | 5.065 | 5.153 | 62,153 | +0.09(+1.74%) |
Sep 18, 2012 | 5.183 | 5.190 | 5.036 | 5.065 | 123,997 | -0.10(-1.99%) |
Sep 17, 2012 | 5.175 | 5.297 | 5.124 | 5.168 | 179,722 | -0.01(-0.28%) |
Sep 14, 2012 | 5.367 | 5.389 | 5.168 | 5.183 | 320,170 | -0.15(-2.89%) |
Sep 13, 2012 | 5.242 | 5.367 | 5.183 | 5.337 | 70,963 | +0.12(+2.40%) |
Sep 12, 2012 | 5.278 | 5.278 | 5.190 | 5.212 | 94,006 | -0.07(-1.39%) |
Sep 11, 2012 | 5.337 | 5.425 | 5.267 | 5.286 | 46,293 | -0.05(-0.96%) |
Sep 10, 2012 | 5.471 | 5.528 | 5.322 | 5.337 | 33,476 | -0.17(-3.07%) |
Sep 07, 2012 | 5.536 | 5.609 | 5.492 | 5.506 | 55,953 | -0.01(-0.13%) |
Sep 06, 2012 | 5.352 | 5.514 | 5.300 | 5.514 | 50,808 | +0.20(+3.73%) |
Sep 05, 2012 | 5.286 | 5.367 | 5.220 | 5.315 | 94,059 | +0.01(+0.14%) |
Sep 04, 2012 | 5.205 | 5.315 | 5.183 | 5.308 | 63,110 | +0.09(+1.69%) |
Aug 31, 2012 | 5.220 | 5.220 | 5.146 | 5.220 | 90,284 | +0.01(+0.14%) |
Aug 30, 2012 | 5.389 | 5.389 | 5.212 | 5.212 | 65,975 | -0.18(-3.41%) |
Aug 29, 2012 | 5.470 | 5.477 | 5.367 | 5.396 | 49,198 | -0.19(-3.42%) |
Aug 27, 2012 | 5.690 | 5.690 | 5.550 | 5.587 | 49,296 | -0.10(-1.81%) |
Aug 24, 2012 | 5.705 | 5.734 | 5.639 | 5.690 | 136,759 | -0.04(-0.77%) |
Aug 23, 2012 | 5.646 | 5.800 | 5.631 | 5.734 | 63,622 | +0.05(+0.91%) |
Aug 22, 2012 | 5.528 | 5.763 | 5.330 | 5.683 | 55,041 | +0.17(+3.07%) |
Aug 21, 2012 | 5.609 | 5.653 | 5.514 | 5.514 | 53,448 | -0.10(-1.70%) |
Aug 20, 2012 | 5.565 | 5.631 | 5.418 | 5.609 | 39,396 | +0.02(+0.39%) |
Aug 17, 2012 | 5.315 | 5.587 | 5.249 | 5.587 | 93,229 | +0.26(+4.83%) |
Aug 16, 2012 | 5.286 | 5.330 | 5.256 | 5.330 | 51,676 | +0.00(+0.00%) |
Aug 15, 2012 | 5.242 | 5.381 | 5.242 | 5.330 | 55,286 | +0.07(+1.26%) |
Aug 14, 2012 | 5.337 | 5.403 | 5.239 | 5.264 | 109,134 | -0.07(-1.24%) |
Aug 13, 2012 | 5.278 | 5.352 | 5.242 | 5.330 | 39,219 | +0.03(+0.55%) |
Aug 10, 2012 | 5.315 | 5.345 | 5.242 | 5.300 | 37,778 | -0.01(-0.14%) |
Aug 09, 2012 | 5.278 | 5.447 | 5.256 | 5.308 | 40,929 | +0.04(+0.70%) |
Aug 08, 2012 | 5.447 | 5.462 | 5.168 | 5.271 | 101,401 | -0.18(-3.37%) |
Aug 07, 2012 | 5.411 | 5.536 | 5.352 | 5.455 | 73,659 | +0.08(+1.50%) |
Aug 06, 2012 | 5.308 | 5.389 | 5.278 | 5.374 | 77,839 | +0.07(+1.25%) |
Aug 03, 2012 | 5.175 | 5.367 | 5.146 | 5.308 | 75,369 | +0.27(+5.40%) |
Aug 02, 2012 | 4.970 | 5.073 | 4.970 | 5.036 | 71,275 | +0.06(+1.18%) |
Aug 01, 2012 | 5.205 | 5.271 | 4.977 | 4.977 | 119,971 | -0.21(-4.11%) |
Jul 31, 2012 | 5.315 | 5.367 | 5.168 | 5.190 | 62,568 | -0.14(-2.62%) |
Jul 30, 2012 | 5.278 | 5.403 | 5.256 | 5.330 | 36,121 | -0.01(-0.14%) |
Jul 27, 2012 | 5.190 | 5.341 | 5.190 | 5.337 | 91,400 | +0.15(+2.98%) |
Jul 26, 2012 | 5.242 | 5.320 | 5.146 | 5.183 | 31,732 | +0.01(+0.14%) |
Jul 25, 2012 | 5.433 | 5.477 | 5.146 | 5.175 | 109,696 | -0.21(-3.83%) |
Jul 24, 2012 | 5.506 | 5.514 | 5.337 | 5.381 | 38,944 | -0.12(-2.14%) |
Jul 23, 2012 | 5.587 | 5.602 | 5.455 | 5.499 | 52,216 | -0.17(-2.98%) |
Jul 20, 2012 | 5.786 | 5.889 | 5.661 | 5.668 | 55,177 | -0.14(-2.40%) |
Jul 19, 2012 | 6.065 | 6.065 | 5.786 | 5.808 | 50,995 | -0.26(-4.24%) |
Jul 18, 2012 | 6.087 | 6.124 | 6.036 | 6.065 | 38,449 | -0.04(-0.72%) |
Jul 17, 2012 | 6.183 | 6.183 | 6.058 | 6.109 | 26,827 | -0.05(-0.84%) |
Jul 16, 2012 | 6.249 | 6.278 | 6.161 | 6.161 | 37,317 | -0.09(-1.41%) |
Jul 13, 2012 | 6.190 | 6.278 | 6.175 | 6.249 | 37,401 | +0.07(+1.07%) |
Jul 12, 2012 | 6.197 | 6.352 | 6.094 | 6.183 | 64,253 | -0.11(-1.75%) |
Jul 11, 2012 | 6.028 | 6.322 | 6.000 | 6.293 | 86,347 | +0.28(+4.65%) |
Jul 10, 2012 | 5.778 | 6.028 | 5.749 | 6.014 | 61,946 | +0.33(+5.82%) |
Jul 09, 2012 | 5.690 | 5.808 | 5.653 | 5.683 | 131,001 | -0.02(-0.39%) |
Jul 06, 2012 | 5.771 | 5.771 | 5.639 | 5.705 | 82,851 | -0.12(-2.02%) |
Jul 05, 2012 | 5.940 | 5.940 | 5.734 | 5.822 | 82,668 | -0.07(-1.25%) |
Jul 03, 2012 | 5.881 | 5.896 | 5.837 | 5.896 | 116,112 | +0.02(+0.38%) |
Jul 02, 2012 | 5.734 | 5.881 | 5.624 | 5.874 | 91,472 | +0.16(+2.83%) |
Jun 29, 2012 | 5.837 | 5.837 | 5.631 | 5.712 | 54,248 | -0.01(-0.13%) |
Jun 28, 2012 | 5.830 | 5.837 | 5.609 | 5.719 | 39,193 | -0.14(-2.38%) |
Jun 27, 2012 | 5.852 | 6.161 | 5.815 | 5.859 | 46,300 | +0.04(+0.63%) |
Jun 26, 2012 | 5.734 | 5.830 | 5.668 | 5.822 | 46,507 | +0.08(+1.41%) |
Jun 25, 2012 | 5.881 | 5.881 | 5.727 | 5.742 | 50,833 | -0.18(-2.98%) |
Jun 22, 2012 | 5.558 | 5.918 | 5.536 | 5.918 | 883,787 | +0.39(+7.05%) |
Jun 21, 2012 | 5.594 | 5.675 | 5.514 | 5.528 | 68,251 | -0.06(-1.05%) |
Jun 20, 2012 | 5.705 | 5.800 | 5.528 | 5.587 | 82,671 | -0.24(-4.16%) |
Jun 19, 2012 | 6.014 | 6.014 | 5.822 | 5.830 | 120,824 | -0.15(-2.58%) |
Jun 18, 2012 | 5.918 | 6.006 | 5.859 | 5.984 | 135,025 | +0.07(+1.12%) |
Jun 15, 2012 | 5.918 | 6.058 | 5.844 | 5.918 | 255,637 | +0.03(+0.50%) |
Jun 14, 2012 | 5.705 | 6.058 | 5.705 | 5.889 | 199,998 | +0.22(+3.89%) |
Jun 13, 2012 | 5.550 | 5.727 | 5.477 | 5.668 | 85,530 | +0.10(+1.72%) |
Jun 12, 2012 | 5.492 | 5.580 | 5.403 | 5.572 | 102,497 | +0.13(+2.43%) |
Jun 11, 2012 | 5.374 | 5.874 | 5.300 | 5.440 | 154,326 | +0.15(+2.92%) |
Jun 08, 2012 | 5.109 | 5.308 | 5.036 | 5.286 | 129,301 | +0.15(+2.86%) |
Jun 07, 2012 | 5.131 | 5.198 | 5.087 | 5.139 | 125,783 | +0.08(+1.60%) |
Jun 06, 2012 | 4.955 | 5.239 | 4.940 | 5.058 | 126,997 | +0.14(+2.84%) |
Jun 05, 2012 | 4.999 | 5.150 | 4.867 | 4.918 | 145,382 | -0.07(-1.47%) |
Jun 04, 2012 | 4.889 | 5.146 | 4.889 | 4.992 | 160,631 | +0.15(+3.19%) |
Jun 01, 2012 | 4.801 | 5.293 | 4.801 | 4.837 | 70,318 | -0.08(-1.64%) |
May 31, 2012 | 4.977 | 5.095 | 4.756 | 4.918 | 134,051 | -0.07(-1.33%) |
May 30, 2012 | 5.161 | 5.220 | 4.955 | 4.984 | 49,992 | -0.21(-4.10%) |
May 29, 2012 | 5.175 | 5.214 | 5.058 | 5.198 | 43,743 | +0.04(+0.86%) |
May 25, 2012 | 5.117 | 5.198 | 5.102 | 5.153 | 20,737 | +0.02(+0.43%) |
May 24, 2012 | 5.058 | 5.131 | 5.021 | 5.131 | 60,104 | +0.08(+1.60%) |
May 23, 2012 | 5.168 | 5.168 | 4.918 | 5.050 | 51,020 | -0.12(-2.28%) |
May 22, 2012 | 5.131 | 5.264 | 5.117 | 5.168 | 100,718 | +0.04(+0.72%) |
May 21, 2012 | 5.124 | 5.139 | 4.881 | 5.131 | 77,993 | +0.04(+0.87%) |
May 18, 2012 | 5.146 | 5.183 | 4.955 | 5.087 | 142,772 | -0.08(-1.56%) |
May 17, 2012 | 5.234 | 5.293 | 5.124 | 5.168 | 72,555 | -0.12(-2.36%) |
May 16, 2012 | 5.418 | 5.470 | 5.271 | 5.293 | 76,932 | -0.07(-1.37%) |
May 15, 2012 | 5.330 | 5.477 | 5.330 | 5.367 | 98,858 | +0.01(+0.27%) |
May 14, 2012 | 5.477 | 5.536 | 5.198 | 5.352 | 69,973 | -0.21(-3.70%) |
May 11, 2012 | 5.631 | 5.734 | 5.536 | 5.558 | 64,161 | -0.12(-2.07%) |
May 10, 2012 | 5.639 | 5.911 | 5.639 | 5.675 | 78,125 | +0.08(+1.45%) |
May 09, 2012 | 5.521 | 5.661 | 5.521 | 5.594 | 33,750 | +0.02(+0.40%) |
May 08, 2012 | 5.639 | 5.646 | 5.499 | 5.572 | 70,678 | -0.09(-1.56%) |
May 07, 2012 | 5.742 | 5.793 | 5.639 | 5.661 | 130,864 | -0.07(-1.28%) |
May 04, 2012 | 5.712 | 5.786 | 5.653 | 5.734 | 82,711 | +0.03(+0.52%) |
May 03, 2012 | 5.918 | 6.050 | 5.639 | 5.705 | 116,199 | -0.21(-3.48%) |
May 02, 2012 | 5.999 | 6.094 | 5.867 | 5.911 | 107,115 | -0.10(-1.71%) |
May 01, 2012 | 6.094 | 6.286 | 6.014 | 6.014 | 147,202 | -0.10(-1.68%) |
Apr 30, 2012 | 6.308 | 6.344 | 6.116 | 6.116 | 131,522 | -0.23(-3.59%) |
Apr 27, 2012 | 6.543 | 6.572 | 6.249 | 6.344 | 65,024 | -0.18(-2.71%) |
Apr 26, 2012 | 6.425 | 6.535 | 6.422 | 6.521 | 42,526 | +0.07(+1.14%) |
Apr 25, 2012 | 6.381 | 6.469 | 6.256 | 6.447 | 30,975 | +0.12(+1.98%) |
Apr 24, 2012 | 6.286 | 6.341 | 6.256 | 6.322 | 58,760 | +0.03(+0.47%) |
Apr 23, 2012 | 6.403 | 6.413 | 6.278 | 6.293 | 57,449 | -0.17(-2.62%) |
Apr 20, 2012 | 6.653 | 6.660 | 6.403 | 6.462 | 62,649 | +0.02(+0.34%) |
Apr 19, 2012 | 6.381 | 6.653 | 6.293 | 6.440 | 54,039 | +0.08(+1.27%) |
Apr 18, 2012 | 6.337 | 6.433 | 6.286 | 6.359 | 39,560 | +0.02(+0.35%) |
Apr 17, 2012 | 6.388 | 6.418 | 6.293 | 6.337 | 56,671 | -0.01(-0.23%) |
Apr 16, 2012 | 6.366 | 6.419 | 6.308 | 6.352 | 45,683 | -0.01(-0.23%) |
Apr 13, 2012 | 6.631 | 6.638 | 6.366 | 6.366 | 48,099 | -0.31(-4.63%) |
Apr 12, 2012 | 6.587 | 6.690 | 6.572 | 6.675 | 52,783 | +0.07(+1.00%) |
Apr 11, 2012 | 6.638 | 6.668 | 6.571 | 6.609 | 59,670 | +0.03(+0.45%) |
Apr 10, 2012 | 6.609 | 6.734 | 6.580 | 6.580 | 54,227 | -0.04(-0.67%) |
Apr 09, 2012 | 6.675 | 6.702 | 6.609 | 6.624 | 45,996 | -0.13(-1.96%) |
Apr 05, 2012 | 6.793 | 6.837 | 6.727 | 6.756 | 34,760 | -0.04(-0.65%) |
Apr 04, 2012 | 6.822 | 6.915 | 6.800 | 6.800 | 42,546 | -0.07(-1.07%) |
Apr 03, 2012 | 6.969 | 6.999 | 6.874 | 6.874 | 49,130 | -0.11(-1.58%) |
Apr 02, 2012 | 7.109 | 7.153 | 6.955 | 6.984 | 74,061 | -0.12(-1.76%) |
Mar 30, 2012 | 7.241 | 7.315 | 7.109 | 7.109 | 66,013 | -0.07(-1.02%) |
Mar 29, 2012 | 7.271 | 7.307 | 7.146 | 7.182 | 50,962 | -0.16(-2.20%) |
Mar 28, 2012 | 7.175 | 7.366 | 7.057 | 7.344 | 47,391 | +0.16(+2.25%) |
Mar 27, 2012 | 7.285 | 7.322 | 7.175 | 7.182 | 73,540 | -0.04(-0.51%) |
Mar 26, 2012 | 7.337 | 7.374 | 7.197 | 7.219 | 102,721 | -0.02(-0.30%) |
Mar 23, 2012 | 7.513 | 7.513 | 7.197 | 7.241 | 105,430 | -0.21(-2.86%) |
Mar 22, 2012 | 7.513 | 7.572 | 7.256 | 7.454 | 53,378 | -0.14(-1.84%) |
Mar 21, 2012 | 7.623 | 7.712 | 7.572 | 7.594 | 77,792 | +0.02(+0.29%) |
Mar 20, 2012 | 7.491 | 7.719 | 7.403 | 7.572 | 116,351 | +0.08(+1.08%) |
Mar 19, 2012 | 7.256 | 7.499 | 7.204 | 7.491 | 135,551 | +0.25(+3.45%) |
Mar 16, 2012 | 6.837 | 7.432 | 6.756 | 7.241 | 477,967 | +0.53(+7.89%) |
Mar 15, 2012 | 6.712 | 6.749 | 6.675 | 6.712 | 39,790 | +0.02(+0.33%) |
Mar 14, 2012 | 6.859 | 6.859 | 6.616 | 6.690 | 50,786 | -0.21(-3.09%) |
Mar 13, 2012 | 6.888 | 6.925 | 6.553 | 6.903 | 118,805 | +0.07(+0.97%) |
Mar 12, 2012 | 6.896 | 6.925 | 6.749 | 6.837 | 109,784 | -0.01(-0.21%) |
Mar 09, 2012 | 6.462 | 6.859 | 6.388 | 6.852 | 211,797 | +0.35(+5.43%) |
Mar 08, 2012 | 6.609 | 6.609 | 6.425 | 6.499 | 86,649 | -0.08(-1.23%) |
Mar 07, 2012 | 6.433 | 6.594 | 6.403 | 6.580 | 68,417 | +0.15(+2.40%) |
Mar 06, 2012 | 6.697 | 6.697 | 6.153 | 6.425 | 203,811 | -0.29(-4.38%) |
Mar 05, 2012 | 6.822 | 6.866 | 6.690 | 6.719 | 30,449 | -0.12(-1.83%) |
Mar 02, 2012 | 6.918 | 6.999 | 6.837 | 6.844 | 86,903 | -0.07(-1.06%) |
Mar 01, 2012 | 7.043 | 7.057 | 6.778 | 6.918 | 108,560 | -0.13(-1.88%) |
Feb 29, 2012 | 7.160 | 7.182 | 6.999 | 7.050 | 53,243 | -0.11(-1.54%) |
Feb 28, 2012 | 7.256 | 7.256 | 7.132 | 7.160 | 43,452 | -0.12(-1.72%) |
Feb 27, 2012 | 7.116 | 7.315 | 7.116 | 7.285 | 30,358 | +0.12(+1.64%) |
Feb 24, 2012 | 6.874 | 7.234 | 6.859 | 7.168 | 76,644 | +0.07(+0.93%) |
Feb 23, 2012 | 7.278 | 7.278 | 7.021 | 7.102 | 54,546 | -0.18(-2.42%) |
Feb 22, 2012 | 7.329 | 7.329 | 7.197 | 7.278 | 54,191 | -0.12(-1.59%) |
Feb 21, 2012 | 7.381 | 7.484 | 7.344 | 7.396 | 27,305 | +0.04(+0.60%) |
Feb 17, 2012 | 7.021 | 7.410 | 7.021 | 7.351 | 104,464 | +0.33(+4.71%) |
Feb 16, 2012 | 7.102 | 7.160 | 6.962 | 7.021 | 111,170 | -0.04(-0.62%) |
Feb 15, 2012 | 7.381 | 7.403 | 7.043 | 7.065 | 106,493 | -0.31(-4.19%) |
Feb 14, 2012 | 7.616 | 7.616 | 7.351 | 7.374 | 78,049 | -0.25(-3.28%) |
Feb 13, 2012 | 7.653 | 7.682 | 7.594 | 7.623 | 55,773 | +0.02(+0.29%) |
Feb 10, 2012 | 7.807 | 7.881 | 7.594 | 7.601 | 103,442 | -0.28(-3.54%) |
Feb 09, 2012 | 7.771 | 7.940 | 7.756 | 7.881 | 123,608 | +0.13(+1.71%) |
Feb 08, 2012 | 7.734 | 7.778 | 7.668 | 7.748 | 106,408 | +0.04(+0.48%) |
Feb 07, 2012 | 8.065 | 8.087 | 7.675 | 7.712 | 116,077 | -0.38(-4.72%) |
Feb 06, 2012 | 7.888 | 8.219 | 7.866 | 8.094 | 208,383 | +0.20(+2.51%) |
Feb 03, 2012 | 7.896 | 7.932 | 7.771 | 7.896 | 162,736 | +0.05(+0.66%) |
Feb 02, 2012 | 7.837 | 7.940 | 7.800 | 7.844 | 113,295 | -0.01(-0.09%) |
Feb 01, 2012 | 7.719 | 7.866 | 7.638 | 7.851 | 148,568 | +0.16(+2.10%) |
Jan 31, 2012 | 7.631 | 7.726 | 7.521 | 7.690 | 156,407 | +0.15(+1.95%) |
Jan 30, 2012 | 7.535 | 7.601 | 7.351 | 7.543 | 101,992 | -0.06(-0.77%) |
Jan 27, 2012 | 7.197 | 7.719 | 7.197 | 7.601 | 131,499 | +0.37(+5.08%) |
Jan 26, 2012 | 7.704 | 7.837 | 7.102 | 7.234 | 201,908 | -0.45(-5.84%) |
Jan 25, 2012 | 7.616 | 7.932 | 7.616 | 7.682 | 103,781 | +0.04(+0.48%) |
Jan 24, 2012 | 7.535 | 7.690 | 7.506 | 7.646 | 103,490 | +0.07(+0.97%) |
Jan 23, 2012 | 7.682 | 7.748 | 7.410 | 7.572 | 142,566 | -0.07(-0.96%) |
Jan 20, 2012 | 7.675 | 7.704 | 7.615 | 7.646 | 217,082 | +0.01(+0.10%) |
Jan 19, 2012 | 7.638 | 7.829 | 7.528 | 7.638 | 152,113 | +0.05(+0.68%) |
Jan 18, 2012 | 7.197 | 7.682 | 7.197 | 7.587 | 354,189 | +0.40(+5.63%) |
Jan 17, 2012 | 6.977 | 7.197 | 6.896 | 7.182 | 177,267 | +0.27(+3.94%) |
Jan 13, 2012 | 6.837 | 6.977 | 6.837 | 6.910 | 74,779 | +0.01(+0.11%) |
Jan 12, 2012 | 6.896 | 7.102 | 6.807 | 6.903 | 52,062 | +0.07(+0.97%) |
Jan 11, 2012 | 6.697 | 7.263 | 6.697 | 6.837 | 220,950 | +0.11(+1.64%) |
Jan 10, 2012 | 6.227 | 6.756 | 6.205 | 6.727 | 223,229 | +0.56(+9.06%) |
Jan 09, 2012 | 5.918 | 6.205 | 5.918 | 6.168 | 115,409 | +0.29(+4.88%) |
Jan 06, 2012 | 5.911 | 5.940 | 5.818 | 5.881 | 70,163 | -0.01(-0.12%) |
Jan 05, 2012 | 5.852 | 5.933 | 5.830 | 5.889 | 84,856 | +0.01(+0.12%) |
Jan 04, 2012 | 5.925 | 5.947 | 5.870 | 5.881 | 73,379 | +0.05(+0.88%) |
Dec 30, 2011 | 5.697 | 5.852 | 5.697 | 5.830 | 57,090 | +0.10(+1.80%) |
Dec 29, 2011 | 5.697 | 5.771 | 5.675 | 5.727 | 52,503 | +0.07(+1.17%) |
Dec 28, 2011 | 5.749 | 5.749 | 5.580 | 5.661 | 71,224 | -0.07(-1.16%) |
Dec 27, 2011 | 5.712 | 5.749 | 5.683 | 5.727 | 67,179 | -0.01(-0.26%) |
Dec 23, 2011 | 5.719 | 5.837 | 5.514 | 5.742 | 123,219 | -0.04(-0.64%) |
Dec 21, 2011 | 5.793 | 5.793 | 5.646 | 5.778 | 91,352 | -0.04(-0.63%) |
Dec 20, 2011 | 6.006 | 6.006 | 5.389 | 5.815 | 143,898 | +0.41(+7.62%) |
Dec 19, 2011 | 5.521 | 5.550 | 5.389 | 5.403 | 88,119 | -0.08(-1.47%) |
Dec 16, 2011 | 5.440 | 5.668 | 5.403 | 5.484 | 118,741 | +0.07(+1.36%) |
Dec 15, 2011 | 5.440 | 5.558 | 5.389 | 5.411 | 203,279 | +0.04(+0.68%) |
Dec 14, 2011 | 5.650 | 5.683 | 5.330 | 5.374 | 180,269 | -0.26(-4.57%) |
Dec 13, 2011 | 5.874 | 5.881 | 5.602 | 5.631 | 216,049 | -0.17(-2.92%) |
Dec 12, 2011 | 5.749 | 5.808 | 5.639 | 5.800 | 122,962 | -0.01(-0.13%) |
Dec 09, 2011 | 5.403 | 5.837 | 5.315 | 5.808 | 358,412 | +0.55(+10.49%) |
Dec 08, 2011 | 5.087 | 5.322 | 5.043 | 5.256 | 112,340 | +0.10(+1.85%) |
Dec 07, 2011 | 5.256 | 5.264 | 5.080 | 5.161 | 116,591 | -0.12(-2.36%) |
Dec 06, 2011 | 5.367 | 5.470 | 5.234 | 5.286 | 112,623 | -0.11(-2.04%) |
Dec 05, 2011 | 5.396 | 5.433 | 5.234 | 5.396 | 87,457 | +0.08(+1.52%) |
Dec 02, 2011 | 5.440 | 5.440 | 5.300 | 5.315 | 105,525 | -0.05(-0.96%) |