Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.200 | 7.200 | 7.113 | 7.125 | 4,389 | -0.05(-0.76%) |
Nov 29, 2012 | 7.197 | 7.234 | 7.065 | 7.179 | 28,165 | +0.13(+1.88%) |
Nov 28, 2012 | 6.947 | 7.053 | 6.947 | 7.047 | 10,793 | +0.05(+0.78%) |
Nov 27, 2012 | 6.962 | 7.020 | 6.950 | 6.992 | 7,816 | -0.09(-1.28%) |
Nov 24, 2012 | 7.083 | 7.083 | 7.083 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 7.143 | 7.143 | 7.083 | 7.083 | 6,088 | -0.14(-1.88%) |
Nov 20, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 0 | -0.08(-1.03%) |
Nov 19, 2012 | 7.348 | 7.348 | 7.294 | 7.294 | 2,986 | +0.14(+1.94%) |
Nov 16, 2012 | 7.197 | 7.197 | 7.081 | 7.155 | 1,333 | +0.17(+2.37%) |
Nov 15, 2012 | 6.875 | 7.008 | 6.875 | 6.989 | 5,899 | +0.04(+0.61%) |
Nov 14, 2012 | 7.098 | 7.098 | 6.932 | 6.947 | 2,302 | -0.23(-3.15%) |
Nov 13, 2012 | 7.131 | 7.234 | 7.128 | 7.173 | 6,967 | -0.08(-1.04%) |
Nov 12, 2012 | 7.234 | 7.309 | 7.167 | 7.249 | 17,906 | +0.02(+0.21%) |
Nov 09, 2012 | 7.222 | 7.234 | 7.222 | 7.234 | 2,322 | +0.00(+0.00%) |
Nov 08, 2012 | 7.384 | 7.384 | 7.234 | 7.234 | 3,981 | -0.15(-2.04%) |
Nov 07, 2012 | 7.149 | 7.469 | 7.104 | 7.384 | 5,487 | +0.17(+2.38%) |
Nov 06, 2012 | 7.122 | 7.312 | 7.122 | 7.212 | 1,917 | -0.19(-2.53%) |
Nov 05, 2012 | 7.399 | 7.475 | 7.104 | 7.399 | 10,673 | -0.11(-1.41%) |
Nov 02, 2012 | 7.255 | 7.505 | 7.255 | 7.505 | 31,178 | +0.29(+3.97%) |
Nov 01, 2012 | 7.218 | 7.218 | 7.218 | 7.218 | 1,867 | +0.06(+0.80%) |
Oct 31, 2012 | 7.164 | 7.164 | 6.860 | 7.161 | 2,816 | +0.30(+4.44%) |
Oct 26, 2012 | 6.851 | 6.857 | 6.857 | 6.857 | 663 | +0.04(+0.57%) |
Oct 25, 2012 | 6.812 | 6.833 | 6.812 | 6.818 | 1,658 | +0.04(+0.53%) |
Oct 24, 2012 | 6.812 | 6.812 | 6.781 | 6.781 | 2,959 | -0.06(-0.83%) |
Oct 19, 2012 | 6.854 | 6.838 | 6.838 | 6.838 | 12,939 | -0.02(-0.27%) |
Oct 18, 2012 | 6.857 | 6.857 | 6.857 | 6.857 | 3,251 | -0.06(-0.91%) |
Oct 17, 2012 | 6.857 | 6.920 | 6.857 | 6.920 | 2,455 | -0.01(-0.17%) |
Oct 16, 2012 | 7.065 | 7.083 | 6.857 | 6.932 | 36,065 | +0.08(+1.10%) |
Oct 15, 2012 | 6.857 | 6.929 | 6.857 | 6.857 | 4,290 | +0.08(+1.11%) |
Oct 12, 2012 | 6.781 | 6.806 | 6.730 | 6.781 | 2,428 | -0.00(-0.04%) |
Oct 11, 2012 | 6.932 | 6.932 | 6.784 | 6.784 | 3,370 | +0.00(+0.04%) |
Oct 10, 2012 | 6.827 | 6.827 | 6.781 | 6.781 | 4,980 | -0.07(-1.01%) |
Oct 09, 2012 | 6.986 | 7.008 | 6.818 | 6.851 | 6,509 | -0.11(-1.60%) |
Oct 08, 2012 | 7.384 | 7.384 | 6.962 | 6.962 | 8,583 | -0.47(-6.33%) |
Oct 05, 2012 | 7.475 | 7.475 | 7.234 | 7.432 | 12,783 | +0.12(+1.65%) |
Oct 04, 2012 | 7.083 | 7.535 | 7.083 | 7.312 | 3,609 | -0.08(-1.10%) |
Oct 03, 2012 | 7.411 | 7.411 | 7.384 | 7.393 | 1,990 | +0.01(+0.12%) |
Oct 02, 2012 | 7.357 | 7.384 | 7.207 | 7.384 | 10,899 | +0.00(+0.00%) |
Oct 01, 2012 | 6.962 | 7.460 | 6.962 | 7.384 | 12,823 | +0.08(+1.03%) |
Sep 28, 2012 | 7.429 | 7.457 | 7.038 | 7.309 | 9,827 | -0.13(-1.70%) |
Sep 27, 2012 | 7.460 | 7.460 | 7.436 | 7.436 | 3,022 | -0.02(-0.32%) |
Sep 26, 2012 | 7.309 | 7.460 | 7.309 | 7.460 | 3,643 | +0.27(+3.81%) |
Sep 25, 2012 | 6.923 | 7.186 | 6.923 | 7.186 | 1,615 | +0.25(+3.61%) |
Sep 24, 2012 | 6.932 | 6.936 | 6.917 | 6.936 | 8,626 | +0.01(+0.10%) |
Sep 21, 2012 | 6.800 | 6.932 | 6.797 | 6.929 | 11,353 | +0.04(+0.52%) |
Sep 20, 2012 | 7.098 | 7.231 | 6.772 | 6.893 | 50,215 | -0.25(-3.50%) |
Sep 19, 2012 | 7.083 | 7.143 | 7.083 | 7.143 | 9,326 | -0.11(-1.54%) |
Sep 18, 2012 | 7.240 | 7.255 | 7.240 | 7.255 | 995 | +0.02(+0.21%) |
Sep 17, 2012 | 7.083 | 7.523 | 7.083 | 7.240 | 18,898 | +0.11(+1.56%) |
Sep 14, 2012 | 7.496 | 7.502 | 7.089 | 7.128 | 8,384 | -0.34(-4.56%) |
Sep 13, 2012 | 6.932 | 7.535 | 6.917 | 7.469 | 71,393 | +0.54(+7.74%) |
Sep 12, 2012 | 6.977 | 6.977 | 6.781 | 6.932 | 10,345 | -0.05(-0.65%) |
Sep 11, 2012 | 6.962 | 6.977 | 6.962 | 6.977 | 1,327 | -0.02(-0.26%) |
Sep 10, 2012 | 6.962 | 6.995 | 6.962 | 6.995 | 1,658 | +0.00(+0.00%) |
Sep 07, 2012 | 6.974 | 6.995 | 6.974 | 6.995 | 14,608 | +0.00(+0.04%) |
Sep 06, 2012 | 6.931 | 6.992 | 6.925 | 6.992 | 5,640 | +0.05(+0.65%) |
Sep 05, 2012 | 6.755 | 6.947 | 6.755 | 6.947 | 4,114 | +0.01(+0.09%) |
Sep 04, 2012 | 6.749 | 6.950 | 6.743 | 6.941 | 6,065 | +0.14(+2.12%) |
Aug 31, 2012 | 6.815 | 6.896 | 6.743 | 6.797 | 6,079 | -0.01(-0.22%) |
Aug 30, 2012 | 6.812 | 6.812 | 6.812 | 6.812 | 1,047 | -0.01(-0.22%) |
Aug 29, 2012 | 6.893 | 6.893 | 6.776 | 6.827 | 2,075 | -0.04(-0.62%) |
Aug 27, 2012 | 6.893 | 6.893 | 6.758 | 6.870 | 2,569 | -0.02(-0.34%) |
Aug 24, 2012 | 6.884 | 6.893 | 6.884 | 6.893 | 2,065 | +0.00(+0.00%) |
Aug 23, 2012 | 6.833 | 6.893 | 6.827 | 6.893 | 5,004 | -0.03(-0.48%) |
Aug 22, 2012 | 6.893 | 6.926 | 6.887 | 6.926 | 5,505 | +0.03(+0.48%) |
Aug 21, 2012 | 6.893 | 6.893 | 6.743 | 6.893 | 15,551 | +0.11(+1.64%) |
Aug 20, 2012 | 7.073 | 7.073 | 6.698 | 6.782 | 25,214 | -0.27(-3.78%) |
Aug 17, 2012 | 7.184 | 7.184 | 7.049 | 7.049 | 5,672 | -0.08(-1.09%) |
Aug 16, 2012 | 6.887 | 7.193 | 6.887 | 7.127 | 12,245 | +0.37(+5.55%) |
Aug 15, 2012 | 6.752 | 6.752 | 6.752 | 6.752 | 333 | -0.07(-0.97%) |
Aug 14, 2012 | 6.746 | 7.043 | 6.746 | 6.818 | 3,413 | -0.16(-2.32%) |
Aug 13, 2012 | 7.043 | 7.043 | 6.953 | 6.980 | 5,411 | -0.06(-0.89%) |
Aug 10, 2012 | 6.890 | 7.043 | 6.890 | 7.043 | 2,669 | +0.15(+2.22%) |
Aug 09, 2012 | 6.875 | 6.890 | 6.875 | 6.890 | 934 | +0.04(+0.60%) |
Aug 08, 2012 | 6.836 | 6.854 | 6.782 | 6.849 | 5,758 | +0.02(+0.36%) |
Aug 07, 2012 | 6.713 | 6.836 | 6.713 | 6.824 | 4,814 | +0.11(+1.65%) |
Aug 06, 2012 | 6.570 | 6.713 | 6.570 | 6.713 | 12,011 | +0.15(+2.28%) |
Aug 03, 2012 | 6.402 | 6.564 | 6.402 | 6.564 | 10,907 | +0.05(+0.83%) |
Aug 02, 2012 | 6.510 | 6.510 | 6.510 | 6.510 | 667 | +0.02(+0.35%) |
Aug 01, 2012 | 6.303 | 6.890 | 6.303 | 6.487 | 6,005 | +0.28(+4.56%) |
Jul 30, 2012 | 6.746 | 6.204 | 6.204 | 6.204 | 3,336 | -0.54(-8.00%) |
Jul 27, 2012 | 6.752 | 6.752 | 6.743 | 6.743 | 1,000 | -0.07(-1.10%) |
Jul 26, 2012 | 6.740 | 6.893 | 6.740 | 6.818 | 9,916 | +0.09(+1.34%) |
Jul 25, 2012 | 6.818 | 6.818 | 6.683 | 6.728 | 9,008 | -0.09(-1.32%) |
Jul 24, 2012 | 6.743 | 6.890 | 6.671 | 6.818 | 13,196 | +0.08(+1.20%) |
Jul 23, 2012 | 6.597 | 6.740 | 6.558 | 6.737 | 14,177 | +0.05(+0.81%) |
Jul 20, 2012 | 6.519 | 6.683 | 6.519 | 6.683 | 20,086 | +0.30(+4.69%) |
Jul 19, 2012 | 6.444 | 6.678 | 6.300 | 6.384 | 48,824 | -0.08(-1.30%) |
Jul 18, 2012 | 6.297 | 6.594 | 6.297 | 6.468 | 38,420 | +0.16(+2.53%) |
Jul 17, 2012 | 6.336 | 6.339 | 6.234 | 6.308 | 11,084 | -0.01(-0.11%) |
Jul 16, 2012 | 6.240 | 6.315 | 6.240 | 6.315 | 2,001 | +0.01(+0.15%) |
Jul 12, 2012 | 6.264 | 6.306 | 6.306 | 6.306 | 4,337 | -0.13(-2.01%) |
Jul 11, 2012 | 6.114 | 6.435 | 6.114 | 6.435 | 17,640 | +0.33(+5.40%) |
Jul 10, 2012 | 6.042 | 6.105 | 5.848 | 6.105 | 2,222 | +0.08(+1.34%) |
Jul 09, 2012 | 6.024 | 6.144 | 6.024 | 6.024 | 9,996 | +0.03(+0.45%) |
Jul 06, 2012 | 5.949 | 6.024 | 5.949 | 5.997 | 10,293 | +0.02(+0.35%) |
Jul 03, 2012 | 5.994 | 5.976 | 5.976 | 5.976 | 4,003 | +0.10(+1.76%) |
Jul 02, 2012 | 5.934 | 5.994 | 5.873 | 5.873 | 5,692 | -0.06(-1.04%) |
Jun 29, 2012 | 5.973 | 5.973 | 5.853 | 5.934 | 8,067 | +0.02(+0.30%) |
Jun 28, 2012 | 5.943 | 5.943 | 5.913 | 5.916 | 1,167 | -0.08(-1.30%) |
Jun 27, 2012 | 5.994 | 5.994 | 5.994 | 5.994 | 8,174 | +0.04(+0.76%) |
Jun 26, 2012 | 6.147 | 6.147 | 5.949 | 5.949 | 6,005 | -0.19(-3.17%) |
Jun 25, 2012 | 6.144 | 6.144 | 6.144 | 6.144 | 333 | +0.00(+0.00%) |
Jun 22, 2012 | 6.174 | 6.207 | 6.144 | 6.144 | 6,069 | -0.09(-1.44%) |
Jun 21, 2012 | 6.234 | 6.234 | 6.234 | 6.234 | 333 | -0.02(-0.34%) |
Jun 19, 2012 | 6.255 | 6.255 | 6.255 | 6.255 | 1,000 | +0.02(+0.34%) |
Jun 18, 2012 | 6.153 | 6.258 | 6.109 | 6.234 | 6,763 | +0.01(+0.10%) |
Jun 15, 2012 | 6.150 | 6.228 | 6.144 | 6.228 | 2,545 | -0.04(-0.57%) |
Jun 14, 2012 | 6.264 | 6.264 | 6.264 | 6.264 | 667 | +0.12(+1.95%) |
Jun 13, 2012 | 6.174 | 6.174 | 6.144 | 6.144 | 1,334 | +0.00(+0.00%) |
Jun 12, 2012 | 6.141 | 6.177 | 6.141 | 6.144 | 25,868 | -0.11(-1.73%) |
Jun 11, 2012 | 6.431 | 6.432 | 6.252 | 6.252 | 4,367 | -0.06(-1.00%) |
Jun 08, 2012 | 6.315 | 6.315 | 6.315 | 6.315 | 667 | -0.02(-0.38%) |
Jun 07, 2012 | 6.288 | 6.429 | 6.288 | 6.339 | 3,636 | -0.03(-0.48%) |
Jun 06, 2012 | 6.220 | 6.370 | 6.220 | 6.370 | 1,342 | +0.23(+3.80%) |
Jun 05, 2012 | 6.172 | 6.241 | 6.113 | 6.136 | 10,903 | -0.10(-1.62%) |
Jun 04, 2012 | 6.318 | 6.318 | 6.238 | 6.238 | 36,547 | +0.13(+2.05%) |
Jun 01, 2012 | 6.107 | 6.253 | 6.107 | 6.113 | 7,241 | -0.01(-0.15%) |
May 31, 2012 | 6.116 | 6.245 | 6.116 | 6.122 | 3,356 | +0.01(+0.10%) |
May 30, 2012 | 6.133 | 6.133 | 6.107 | 6.116 | 5,035 | -0.10(-1.63%) |
May 29, 2012 | 6.175 | 6.217 | 6.110 | 6.217 | 2,014 | +0.11(+1.80%) |
May 25, 2012 | 6.107 | 6.116 | 6.107 | 6.107 | 5,518 | -0.04(-0.68%) |
May 24, 2012 | 6.160 | 6.160 | 6.148 | 6.148 | 671 | +0.04(+0.63%) |
May 23, 2012 | 6.107 | 6.256 | 6.107 | 6.110 | 3,356 | -0.04(-0.73%) |
May 22, 2012 | 6.330 | 6.455 | 6.107 | 6.154 | 14,045 | -0.16(-2.55%) |
May 21, 2012 | 6.107 | 6.315 | 6.107 | 6.315 | 8,990 | +0.21(+3.41%) |
May 18, 2012 | 6.271 | 6.271 | 6.107 | 6.107 | 5,706 | -0.16(-2.61%) |
May 17, 2012 | 6.262 | 6.271 | 6.262 | 6.271 | 1,007 | +0.15(+2.53%) |
May 16, 2012 | 6.107 | 6.122 | 6.107 | 6.116 | 8,325 | -0.05(-0.87%) |
May 15, 2012 | 6.166 | 6.256 | 6.113 | 6.169 | 25,449 | -0.16(-2.50%) |
May 14, 2012 | 6.327 | 6.327 | 6.327 | 6.327 | 671 | -0.02(-0.38%) |
May 11, 2012 | 6.464 | 6.553 | 6.351 | 6.351 | 30,773 | -0.07(-1.16%) |
May 10, 2012 | 6.396 | 6.470 | 6.396 | 6.425 | 16,852 | +0.02(+0.33%) |
May 09, 2012 | 6.071 | 6.408 | 6.071 | 6.405 | 5,001 | +0.30(+4.93%) |
May 08, 2012 | 6.047 | 6.107 | 6.047 | 6.104 | 19,309 | -0.02(-0.34%) |
May 07, 2012 | 6.205 | 6.205 | 6.125 | 6.125 | 2,685 | +0.01(+0.24%) |
May 04, 2012 | 6.032 | 6.119 | 6.032 | 6.110 | 4,028 | -0.29(-4.47%) |
May 02, 2012 | 6.396 | 6.396 | 6.396 | 6.396 | 671 | +0.04(+0.56%) |
May 01, 2012 | 6.330 | 6.440 | 6.256 | 6.360 | 24,036 | +0.08(+1.33%) |
Apr 30, 2012 | 6.387 | 6.387 | 6.276 | 6.276 | 671 | +0.23(+3.79%) |
Apr 26, 2012 | 6.047 | 6.047 | 6.047 | 6.047 | 335 | +0.01(+0.25%) |
Apr 25, 2012 | 6.080 | 6.080 | 6.032 | 6.032 | 671 | +0.03(+0.45%) |
Apr 23, 2012 | 6.032 | 6.005 | 6.005 | 6.005 | 6,042 | -0.03(-0.44%) |
Apr 20, 2012 | 6.032 | 6.033 | 6.032 | 6.032 | 2,779 | +0.00(+0.00%) |
Apr 19, 2012 | 6.038 | 6.038 | 6.032 | 6.032 | 6,378 | -0.07(-1.22%) |
Apr 17, 2012 | 6.032 | 6.107 | 6.107 | 6.107 | 2,349 | +0.07(+1.23%) |
Apr 16, 2012 | 6.041 | 6.041 | 5.958 | 6.032 | 2,695 | +0.01(+0.15%) |
Apr 13, 2012 | 6.023 | 6.029 | 6.023 | 6.023 | 1,107 | -0.09(-1.51%) |
Apr 12, 2012 | 6.003 | 6.116 | 6.003 | 6.116 | 3,692 | -0.09(-1.39%) |
Apr 11, 2012 | 6.032 | 6.202 | 6.032 | 6.202 | 8,217 | +0.10(+1.56%) |
Apr 10, 2012 | 6.282 | 6.402 | 6.050 | 6.107 | 4,132 | -0.24(-3.71%) |
Apr 09, 2012 | 6.342 | 6.342 | 6.342 | 6.342 | 809 | -0.03(-0.51%) |
Apr 05, 2012 | 6.384 | 6.384 | 6.375 | 6.375 | 671 | -0.03(-0.46%) |
Apr 04, 2012 | 6.437 | 6.437 | 6.405 | 6.405 | 1,510 | -0.05(-0.83%) |
Apr 03, 2012 | 6.345 | 6.485 | 6.345 | 6.458 | 5,364 | +0.08(+1.21%) |
Apr 02, 2012 | 6.256 | 6.381 | 6.116 | 6.381 | 19,678 | +0.13(+2.00%) |
Mar 30, 2012 | 6.181 | 6.553 | 6.035 | 6.256 | 43,486 | +0.22(+3.65%) |
Mar 29, 2012 | 6.035 | 6.035 | 6.035 | 6.035 | 1,678 | -0.05(-0.78%) |
Mar 28, 2012 | 6.107 | 6.107 | 6.041 | 6.083 | 1,007 | -0.04(-0.63%) |
Mar 27, 2012 | 6.116 | 6.122 | 6.077 | 6.122 | 9,399 | +0.03(+0.49%) |
Mar 26, 2012 | 6.071 | 6.139 | 5.967 | 6.092 | 21,098 | +0.06(+0.99%) |
Mar 23, 2012 | 6.110 | 6.110 | 6.032 | 6.032 | 2,014 | -0.06(-0.98%) |
Mar 22, 2012 | 6.110 | 6.110 | 6.086 | 6.092 | 3,356 | +0.00(+0.00%) |
Mar 21, 2012 | 6.101 | 6.199 | 5.958 | 6.092 | 6,042 | -0.03(-0.49%) |
Mar 20, 2012 | 6.101 | 6.241 | 6.098 | 6.122 | 12,897 | -0.13(-2.14%) |
Mar 19, 2012 | 6.256 | 6.324 | 6.256 | 6.256 | 18,436 | +0.00(+0.00%) |
Mar 16, 2012 | 6.230 | 6.256 | 6.230 | 6.256 | 8,718 | -0.01(-0.19%) |
Mar 15, 2012 | 6.315 | 6.315 | 6.268 | 6.268 | 2,014 | -0.08(-1.31%) |
Mar 14, 2012 | 6.342 | 6.351 | 6.202 | 6.351 | 25,788 | +0.06(+0.95%) |
Mar 13, 2012 | 6.250 | 6.342 | 6.247 | 6.291 | 9,735 | +0.01(+0.24%) |
Mar 12, 2012 | 6.268 | 6.276 | 6.217 | 6.276 | 17,305 | +0.04(+0.67%) |
Mar 09, 2012 | 6.279 | 6.309 | 6.235 | 6.235 | 25,680 | -0.04(-0.71%) |
Mar 08, 2012 | 6.279 | 6.279 | 6.220 | 6.279 | 1,678 | -0.01(-0.19%) |
Mar 07, 2012 | 6.271 | 6.291 | 6.271 | 6.291 | 6,289 | +0.02(+0.33%) |
Mar 06, 2012 | 6.330 | 6.330 | 6.232 | 6.271 | 15,199 | -0.11(-1.72%) |
Mar 05, 2012 | 6.362 | 6.436 | 6.336 | 6.380 | 10,703 | +0.02(+0.28%) |
Mar 02, 2012 | 6.282 | 6.439 | 6.282 | 6.362 | 2,813 | -0.01(-0.14%) |
Mar 01, 2012 | 6.365 | 6.439 | 6.365 | 6.371 | 48,614 | +0.03(+0.51%) |
Feb 29, 2012 | 6.389 | 6.513 | 6.277 | 6.339 | 27,017 | -0.07(-1.11%) |
Feb 27, 2012 | 6.448 | 6.410 | 6.410 | 6.410 | 5,742 | -0.09(-1.31%) |
Feb 24, 2012 | 6.327 | 6.495 | 6.327 | 6.495 | 7,312 | +0.13(+2.03%) |
Feb 23, 2012 | 6.140 | 6.365 | 6.140 | 6.365 | 15,050 | +0.15(+2.38%) |
Feb 22, 2012 | 6.487 | 6.513 | 6.211 | 6.217 | 28,183 | -0.30(-4.55%) |
Feb 21, 2012 | 6.219 | 6.587 | 6.219 | 6.513 | 12,372 | +0.30(+4.76%) |
Feb 17, 2012 | 5.924 | 6.217 | 5.921 | 6.217 | 40,281 | +0.30(+5.00%) |
Feb 16, 2012 | 6.066 | 6.069 | 5.877 | 5.921 | 6,991 | -0.14(-2.25%) |
Feb 15, 2012 | 5.921 | 6.066 | 5.906 | 6.057 | 65,499 | +0.28(+4.92%) |
Feb 14, 2012 | 5.616 | 5.892 | 5.616 | 5.773 | 75,304 | +0.41(+7.67%) |
Feb 13, 2012 | 5.362 | 5.362 | 5.362 | 5.362 | 675 | -0.12(-2.11%) |
Feb 10, 2012 | 5.359 | 5.477 | 5.359 | 5.477 | 19,239 | -0.00(-0.00%) |
Feb 09, 2012 | 5.465 | 5.536 | 5.456 | 5.477 | 12,537 | +0.00(+0.00%) |
Feb 08, 2012 | 5.530 | 5.530 | 5.468 | 5.477 | 86,852 | -0.00(-0.00%) |
Feb 07, 2012 | 5.587 | 5.625 | 5.477 | 5.477 | 4,586 | +0.07(+1.20%) |
Feb 03, 2012 | 5.211 | 5.412 | 5.412 | 5.412 | 8,106 | +0.15(+2.93%) |
Feb 02, 2012 | 5.341 | 5.394 | 5.217 | 5.258 | 4,282 | -0.09(-1.77%) |
Feb 01, 2012 | 5.184 | 5.353 | 5.184 | 5.353 | 21,910 | +0.10(+1.86%) |
Jan 31, 2012 | 5.308 | 5.317 | 5.255 | 5.255 | 11,940 | +0.03(+0.62%) |
Jan 30, 2012 | 5.273 | 5.317 | 5.181 | 5.223 | 21,958 | -0.09(-1.78%) |
Jan 27, 2012 | 5.317 | 5.317 | 5.317 | 5.317 | 3,326 | -0.06(-1.10%) |
Jan 26, 2012 | 5.350 | 5.474 | 5.350 | 5.377 | 4,728 | +0.05(+0.89%) |
Jan 25, 2012 | 4.826 | 5.596 | 4.826 | 5.329 | 71,160 | +0.52(+10.70%) |
Jan 20, 2012 | 4.773 | 4.814 | 4.814 | 4.814 | 2,026 | +0.00(+0.06%) |
Jan 18, 2012 | 4.811 | 4.811 | 4.811 | 4.811 | 3,039 | +0.12(+2.64%) |
Jan 17, 2012 | 4.687 | 4.687 | 4.687 | 4.687 | 435 | -0.12(-2.57%) |
Jan 13, 2012 | 4.826 | 4.885 | 4.737 | 4.811 | 11,855 | +0.01(+0.31%) |
Jan 11, 2012 | 4.678 | 4.796 | 4.796 | 4.796 | 2,702 | +0.06(+1.25%) |
Jan 10, 2012 | 4.722 | 4.761 | 4.633 | 4.737 | 19,853 | +0.09(+1.91%) |
Jan 09, 2012 | 4.604 | 4.678 | 4.562 | 4.648 | 8,471 | +0.05(+1.09%) |
Jan 06, 2012 | 4.559 | 4.633 | 4.559 | 4.598 | 3,641 | -0.11(-2.33%) |
Jan 05, 2012 | 4.598 | 4.805 | 4.574 | 4.707 | 3,796 | +0.03(+0.63%) |
Jan 03, 2012 | 5.086 | 4.678 | 4.678 | 4.678 | 17,901 | -0.25(-5.11%) |
Dec 30, 2011 | 4.707 | 4.935 | 4.488 | 4.929 | 23,386 | +0.49(+10.97%) |
Dec 29, 2011 | 4.488 | 4.497 | 4.441 | 4.442 | 7,390 | -0.08(-1.87%) |
Dec 28, 2011 | 4.601 | 4.601 | 4.337 | 4.527 | 10,011 | -0.07(-1.42%) |
Dec 27, 2011 | 4.619 | 4.701 | 4.592 | 4.592 | 5,235 | +0.00(+0.00%) |
Dec 23, 2011 | 4.625 | 4.625 | 4.441 | 4.592 | 10,295 | +0.00(+0.00%) |
Dec 21, 2011 | 4.589 | 4.630 | 4.441 | 4.592 | 15,270 | +0.01(+0.26%) |
Dec 20, 2011 | 4.411 | 4.619 | 4.397 | 4.580 | 14,797 | +0.28(+6.62%) |
Dec 19, 2011 | 4.296 | 4.296 | 4.296 | 4.296 | 905 | +0.06(+1.40%) |
Dec 16, 2011 | 4.237 | 4.237 | 4.237 | 4.237 | 337 | +0.00(+0.07%) |
Dec 15, 2011 | 4.234 | 4.234 | 4.234 | 4.234 | 540 | -0.14(-3.18%) |
Dec 13, 2011 | 4.373 | 4.373 | 4.373 | 4.373 | 0 | +0.08(+1.86%) |
Dec 12, 2011 | 4.296 | 4.323 | 4.222 | 4.293 | 24,417 | +0.01(+0.28%) |
Dec 09, 2011 | 4.474 | 4.474 | 4.281 | 4.281 | 11,402 | -0.16(-3.60%) |
Dec 08, 2011 | 4.337 | 4.447 | 4.337 | 4.441 | 29,524 | +0.04(+0.87%) |
Dec 07, 2011 | 4.399 | 4.402 | 4.391 | 4.402 | 25,979 | +0.00(+0.00%) |
Dec 06, 2011 | 4.212 | 4.402 | 4.212 | 4.402 | 21,662 | +0.22(+5.26%) |
Dec 05, 2011 | 4.182 | 4.182 | 4.182 | 4.182 | 340 | +0.03(+0.78%) |
Dec 02, 2011 | 4.350 | 4.350 | 4.138 | 4.150 | 13,063 | -0.22(-4.97%) |