Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.60 | 10.66 | 10.27 | 10.46 | 357,558 | -0.09(-0.89%) |
Nov 29, 2012 | 10.44 | 10.72 | 10.20 | 10.55 | 279,116 | +0.22(+2.08%) |
Nov 28, 2012 | 10.08 | 10.37 | 9.945 | 10.34 | 185,282 | +0.20(+1.99%) |
Nov 27, 2012 | 10.12 | 10.27 | 9.959 | 10.13 | 371,190 | +0.01(+0.07%) |
Nov 26, 2012 | 10.31 | 10.89 | 10.09 | 10.13 | 321,247 | -0.20(-1.89%) |
Nov 23, 2012 | 10.01 | 10.32 | 10.01 | 10.32 | 93,843 | +0.24(+2.33%) |
Nov 21, 2012 | 10.13 | 10.30 | 10.03 | 10.09 | 291,747 | +0.01(+0.13%) |
Nov 20, 2012 | 10.11 | 10.13 | 9.932 | 10.07 | 154,467 | -0.07(-0.73%) |
Nov 19, 2012 | 10.21 | 10.52 | 10.01 | 10.15 | 254,970 | +0.22(+2.24%) |
Nov 16, 2012 | 9.844 | 10.01 | 9.622 | 9.925 | 251,489 | +0.07(+0.68%) |
Nov 15, 2012 | 10.10 | 10.10 | 9.696 | 9.858 | 334,152 | -0.24(-2.33%) |
Nov 14, 2012 | 10.50 | 10.50 | 10.05 | 10.09 | 263,326 | -0.34(-3.22%) |
Nov 13, 2012 | 10.44 | 10.52 | 9.872 | 10.43 | 555,205 | -0.07(-0.70%) |
Nov 12, 2012 | 10.49 | 10.66 | 10.34 | 10.50 | 265,200 | +0.04(+0.39%) |
Nov 09, 2012 | 10.10 | 10.64 | 9.831 | 10.46 | 302,972 | +0.30(+2.98%) |
Nov 08, 2012 | 10.46 | 10.66 | 10.16 | 10.16 | 519,099 | -0.36(-3.39%) |
Nov 07, 2012 | 10.44 | 10.61 | 10.31 | 10.52 | 294,569 | -0.03(-0.32%) |
Nov 06, 2012 | 10.63 | 10.76 | 10.52 | 10.55 | 302,831 | -0.04(-0.41%) |
Nov 05, 2012 | 10.41 | 10.65 | 10.37 | 10.59 | 356,302 | +0.15(+1.45%) |
Nov 02, 2012 | 10.23 | 10.60 | 10.08 | 10.44 | 566,084 | +0.33(+3.25%) |
Nov 01, 2012 | 9.831 | 10.27 | 9.353 | 10.11 | 680,355 | -0.12(-1.18%) |
Oct 31, 2012 | 9.367 | 10.89 | 9.105 | 10.23 | 847,005 | +0.95(+10.29%) |
Oct 26, 2012 | 9.589 | 9.279 | 9.279 | 9.279 | 375,654 | -0.30(-3.09%) |
Oct 25, 2012 | 9.743 | 9.791 | 9.522 | 9.575 | 306,313 | -0.05(-0.49%) |
Oct 24, 2012 | 9.743 | 9.770 | 9.448 | 9.622 | 537,077 | +0.04(+0.42%) |
Oct 23, 2012 | 9.609 | 9.757 | 9.353 | 9.582 | 970,556 | -0.61(-6.00%) |
Oct 19, 2012 | 10.07 | 10.32 | 9.965 | 10.19 | 540,124 | +0.01(+0.07%) |
Oct 18, 2012 | 10.08 | 10.25 | 9.522 | 10.19 | 1,120,751 | +0.08(+0.80%) |
Oct 17, 2012 | 9.078 | 10.17 | 9.078 | 10.11 | 978,978 | +1.19(+13.35%) |
Oct 16, 2012 | 8.876 | 9.004 | 8.816 | 8.916 | 172,267 | +0.08(+0.91%) |
Oct 15, 2012 | 8.694 | 8.849 | 8.573 | 8.836 | 192,874 | +0.22(+2.50%) |
Oct 12, 2012 | 8.634 | 8.748 | 8.489 | 8.621 | 288,714 | -0.03(-0.39%) |
Oct 11, 2012 | 8.621 | 8.735 | 8.573 | 8.654 | 229,586 | +0.13(+1.58%) |
Oct 10, 2012 | 8.412 | 8.600 | 8.304 | 8.520 | 424,746 | +0.11(+1.28%) |
Oct 09, 2012 | 8.412 | 8.473 | 8.311 | 8.412 | 309,287 | -0.01(-0.08%) |
Oct 08, 2012 | 8.432 | 8.479 | 8.325 | 8.419 | 148,872 | -0.07(-0.87%) |
Oct 05, 2012 | 8.473 | 8.688 | 8.439 | 8.493 | 253,190 | +0.06(+0.72%) |
Oct 04, 2012 | 8.251 | 8.533 | 8.230 | 8.432 | 492,972 | +0.20(+2.37%) |
Oct 03, 2012 | 8.022 | 8.257 | 7.914 | 8.237 | 419,877 | +0.22(+2.68%) |
Oct 02, 2012 | 8.022 | 8.116 | 7.746 | 8.022 | 525,880 | +0.05(+0.68%) |
Oct 01, 2012 | 8.217 | 8.244 | 7.807 | 7.968 | 505,398 | -0.18(-2.23%) |
Sep 28, 2012 | 8.264 | 8.325 | 8.123 | 8.150 | 309,894 | -0.18(-2.18%) |
Sep 27, 2012 | 8.170 | 8.694 | 8.083 | 8.331 | 429,078 | +0.21(+2.57%) |
Sep 26, 2012 | 8.331 | 8.405 | 8.049 | 8.123 | 345,792 | -0.19(-2.27%) |
Sep 25, 2012 | 8.587 | 8.760 | 8.264 | 8.311 | 670,745 | -0.20(-2.29%) |
Sep 24, 2012 | 8.735 | 8.809 | 8.358 | 8.506 | 618,290 | -0.31(-3.51%) |
Sep 21, 2012 | 8.977 | 9.199 | 8.809 | 8.816 | 1,046,777 | -0.02(-0.18%) |
Sep 20, 2012 | 8.506 | 8.910 | 8.446 | 8.831 | 1,221,696 | +0.21(+2.45%) |
Sep 19, 2012 | 8.325 | 8.634 | 8.316 | 8.621 | 862,878 | +0.31(+3.72%) |
Sep 18, 2012 | 8.164 | 8.320 | 8.133 | 8.312 | 678,767 | +0.11(+1.38%) |
Sep 17, 2012 | 8.133 | 8.216 | 8.090 | 8.199 | 655,171 | -0.03(-0.32%) |
Sep 14, 2012 | 8.220 | 8.246 | 8.155 | 8.225 | 671,499 | +0.09(+1.12%) |
Sep 13, 2012 | 8.220 | 8.311 | 7.977 | 8.133 | 668,248 | -0.05(-0.64%) |
Sep 12, 2012 | 8.286 | 8.286 | 8.117 | 8.186 | 595,043 | -0.09(-1.10%) |
Sep 11, 2012 | 8.368 | 8.473 | 8.255 | 8.277 | 454,890 | -0.08(-0.99%) |
Sep 10, 2012 | 8.360 | 8.455 | 8.251 | 8.360 | 300,522 | -0.03(-0.31%) |
Sep 07, 2012 | 8.429 | 8.621 | 8.360 | 8.386 | 597,620 | +0.03(+0.31%) |
Sep 06, 2012 | 8.025 | 8.381 | 7.868 | 8.360 | 1,339,493 | +0.03(+0.42%) |
Sep 05, 2012 | 8.103 | 8.473 | 8.051 | 8.325 | 1,446,579 | +0.26(+3.18%) |
Sep 04, 2012 | 7.812 | 8.077 | 7.742 | 8.068 | 1,309,027 | +0.37(+4.80%) |
Aug 31, 2012 | 7.755 | 7.790 | 7.625 | 7.698 | 619,186 | +0.04(+0.57%) |
Aug 30, 2012 | 7.755 | 7.803 | 7.651 | 7.655 | 504,975 | -0.14(-1.79%) |
Aug 29, 2012 | 7.833 | 7.877 | 7.768 | 7.794 | 391,757 | +0.03(+0.45%) |
Aug 27, 2012 | 8.042 | 8.059 | 7.742 | 7.759 | 904,007 | -0.13(-1.71%) |
Aug 24, 2012 | 7.964 | 8.046 | 7.877 | 7.894 | 862,770 | +0.05(+0.67%) |
Aug 23, 2012 | 7.951 | 7.976 | 7.772 | 7.842 | 592,521 | -0.09(-1.15%) |
Aug 22, 2012 | 8.090 | 8.194 | 7.872 | 7.933 | 1,153,545 | -0.16(-1.94%) |
Aug 21, 2012 | 8.460 | 8.460 | 7.938 | 8.090 | 2,839,783 | +0.48(+6.29%) |
Aug 20, 2012 | 7.651 | 7.651 | 7.555 | 7.611 | 335,657 | -0.04(-0.57%) |
Aug 17, 2012 | 7.685 | 7.690 | 7.581 | 7.655 | 316,823 | -0.04(-0.51%) |
Aug 16, 2012 | 7.572 | 7.759 | 7.490 | 7.694 | 328,882 | +0.14(+1.90%) |
Aug 15, 2012 | 7.529 | 7.594 | 7.451 | 7.551 | 310,318 | -0.01(-0.17%) |
Aug 14, 2012 | 7.694 | 7.694 | 7.529 | 7.564 | 169,874 | -0.07(-0.86%) |
Aug 13, 2012 | 7.890 | 7.986 | 7.403 | 7.629 | 468,471 | -0.29(-3.71%) |
Aug 10, 2012 | 7.951 | 8.033 | 7.798 | 7.922 | 951,630 | -0.03(-0.36%) |
Aug 09, 2012 | 8.103 | 8.133 | 7.916 | 7.951 | 287,743 | -0.15(-1.83%) |
Aug 08, 2012 | 7.907 | 8.251 | 7.907 | 8.099 | 386,453 | +0.12(+1.53%) |
Aug 07, 2012 | 7.872 | 8.225 | 7.872 | 7.977 | 405,672 | +0.14(+1.78%) |
Aug 06, 2012 | 7.394 | 8.042 | 7.394 | 7.838 | 914,257 | +0.53(+7.20%) |
Aug 03, 2012 | 7.311 | 7.451 | 7.133 | 7.311 | 703,488 | +0.17(+2.31%) |
Aug 02, 2012 | 6.481 | 7.307 | 6.315 | 7.146 | 1,342,859 | +1.04(+17.02%) |
Aug 01, 2012 | 6.215 | 6.276 | 6.037 | 6.107 | 625,548 | -0.03(-0.57%) |
Jul 31, 2012 | 6.150 | 6.315 | 6.113 | 6.141 | 234,294 | -0.07(-1.12%) |
Jul 30, 2012 | 6.281 | 6.515 | 6.150 | 6.211 | 345,277 | -0.06(-0.97%) |
Jul 27, 2012 | 5.824 | 6.315 | 5.798 | 6.272 | 394,585 | +0.50(+8.58%) |
Jul 26, 2012 | 5.698 | 5.846 | 5.646 | 5.776 | 318,625 | +0.20(+3.59%) |
Jul 25, 2012 | 5.589 | 5.619 | 5.476 | 5.576 | 268,931 | +0.03(+0.55%) |
Jul 24, 2012 | 6.102 | 6.107 | 5.476 | 5.545 | 490,824 | -0.52(-8.57%) |
Jul 23, 2012 | 6.002 | 6.159 | 5.941 | 6.065 | 271,587 | -0.14(-2.21%) |
Jul 20, 2012 | 6.185 | 6.246 | 6.063 | 6.202 | 361,443 | -0.07(-1.04%) |
Jul 19, 2012 | 6.546 | 6.546 | 6.224 | 6.267 | 254,331 | -0.22(-3.35%) |
Jul 18, 2012 | 6.541 | 6.785 | 6.341 | 6.485 | 503,938 | -0.09(-1.32%) |
Jul 17, 2012 | 6.602 | 6.655 | 6.424 | 6.572 | 119,839 | +0.06(+0.87%) |
Jul 16, 2012 | 6.650 | 6.668 | 6.455 | 6.515 | 417,965 | -0.16(-2.41%) |
Jul 13, 2012 | 6.494 | 6.724 | 6.494 | 6.676 | 285,453 | +0.19(+2.95%) |
Jul 12, 2012 | 6.411 | 6.507 | 6.228 | 6.485 | 347,082 | -0.03(-0.40%) |
Jul 11, 2012 | 6.685 | 6.737 | 6.424 | 6.511 | 375,268 | -0.14(-2.16%) |
Jul 10, 2012 | 6.889 | 7.085 | 6.620 | 6.655 | 511,758 | -0.15(-2.24%) |
Jul 09, 2012 | 6.568 | 6.861 | 6.398 | 6.807 | 640,801 | +0.19(+2.83%) |
Jul 06, 2012 | 6.711 | 6.727 | 6.498 | 6.620 | 455,780 | -0.21(-3.12%) |
Jul 05, 2012 | 6.685 | 6.866 | 6.494 | 6.833 | 397,110 | +0.14(+2.15%) |
Jul 03, 2012 | 6.389 | 6.698 | 6.351 | 6.689 | 144,509 | +0.28(+4.41%) |
Jul 02, 2012 | 6.572 | 6.628 | 6.067 | 6.407 | 490,785 | -0.13(-2.00%) |
Jun 29, 2012 | 6.389 | 6.602 | 6.341 | 6.537 | 291,569 | +0.37(+5.99%) |
Jun 28, 2012 | 6.111 | 6.263 | 5.998 | 6.167 | 404,239 | -0.04(-0.63%) |
Jun 27, 2012 | 6.067 | 6.233 | 6.037 | 6.207 | 200,896 | +0.18(+3.03%) |
Jun 26, 2012 | 6.133 | 6.133 | 5.976 | 6.024 | 400,363 | -0.11(-1.84%) |
Jun 25, 2012 | 6.107 | 6.150 | 5.928 | 6.137 | 385,669 | -0.12(-1.95%) |
Jun 22, 2012 | 6.315 | 6.320 | 6.194 | 6.259 | 506,854 | +0.03(+0.49%) |
Jun 21, 2012 | 6.707 | 6.707 | 6.172 | 6.228 | 413,038 | -0.48(-7.19%) |
Jun 20, 2012 | 6.885 | 6.885 | 6.659 | 6.711 | 445,562 | -0.21(-3.02%) |
Jun 19, 2012 | 6.598 | 7.055 | 6.585 | 6.920 | 515,880 | +0.36(+5.43%) |
Jun 18, 2012 | 6.602 | 6.624 | 6.433 | 6.563 | 288,497 | -0.12(-1.76%) |
Jun 15, 2012 | 6.481 | 6.711 | 6.381 | 6.681 | 546,294 | +0.18(+2.81%) |
Jun 14, 2012 | 6.267 | 6.559 | 6.267 | 6.498 | 291,725 | +0.25(+4.04%) |
Jun 13, 2012 | 6.472 | 6.472 | 6.180 | 6.246 | 481,912 | -0.24(-3.75%) |
Jun 12, 2012 | 6.363 | 6.494 | 6.198 | 6.489 | 387,042 | +0.20(+3.18%) |
Jun 11, 2012 | 6.768 | 6.768 | 6.267 | 6.289 | 531,167 | -0.39(-5.86%) |
Jun 08, 2012 | 6.637 | 6.694 | 6.468 | 6.681 | 340,835 | +0.00(+0.00%) |
Jun 07, 2012 | 6.824 | 6.911 | 6.659 | 6.681 | 453,738 | -0.01(-0.19%) |
Jun 06, 2012 | 6.485 | 6.711 | 6.463 | 6.694 | 505,909 | +0.21(+3.29%) |
Jun 05, 2012 | 6.411 | 6.494 | 6.276 | 6.481 | 703,120 | -0.01(-0.13%) |
Jun 04, 2012 | 6.481 | 6.524 | 6.163 | 6.489 | 777,815 | +0.05(+0.74%) |
Jun 01, 2012 | 6.655 | 6.737 | 6.415 | 6.441 | 764,340 | -0.46(-6.68%) |
May 31, 2012 | 7.116 | 7.116 | 6.681 | 6.902 | 604,663 | -0.20(-2.88%) |
May 30, 2012 | 7.298 | 7.355 | 7.050 | 7.107 | 450,991 | -0.30(-4.05%) |
May 29, 2012 | 7.098 | 7.481 | 7.098 | 7.407 | 504,370 | +0.43(+6.17%) |
May 25, 2012 | 7.055 | 7.055 | 6.902 | 6.976 | 273,187 | -0.06(-0.87%) |
May 24, 2012 | 7.116 | 7.116 | 6.846 | 7.037 | 284,352 | -0.07(-0.92%) |
May 23, 2012 | 6.911 | 7.116 | 6.729 | 7.103 | 671,681 | +0.07(+0.93%) |
May 22, 2012 | 6.885 | 7.120 | 6.885 | 7.037 | 706,458 | +0.17(+2.41%) |
May 21, 2012 | 6.559 | 6.876 | 6.524 | 6.872 | 511,206 | +0.33(+4.98%) |
May 18, 2012 | 6.407 | 6.637 | 6.394 | 6.546 | 503,373 | +0.12(+1.83%) |
May 17, 2012 | 6.824 | 6.824 | 6.272 | 6.428 | 1,256,164 | -0.40(-5.86%) |
May 16, 2012 | 6.959 | 7.059 | 6.807 | 6.829 | 626,615 | -0.08(-1.20%) |
May 15, 2012 | 7.224 | 7.368 | 6.894 | 6.911 | 492,327 | -0.35(-4.79%) |
May 14, 2012 | 6.981 | 7.377 | 6.981 | 7.259 | 632,427 | +0.14(+2.02%) |
May 11, 2012 | 7.316 | 7.316 | 7.018 | 7.116 | 634,998 | -0.33(-4.38%) |
May 10, 2012 | 7.242 | 7.524 | 7.168 | 7.442 | 605,833 | +0.30(+4.27%) |
May 09, 2012 | 7.111 | 7.220 | 6.963 | 7.137 | 505,536 | -0.12(-1.68%) |
May 08, 2012 | 7.437 | 7.455 | 7.107 | 7.259 | 687,761 | -0.28(-3.69%) |
May 07, 2012 | 7.111 | 7.559 | 7.042 | 7.538 | 1,472,383 | +0.35(+4.90%) |
May 04, 2012 | 7.707 | 7.733 | 7.037 | 7.185 | 1,018,205 | -0.57(-7.40%) |
May 03, 2012 | 8.499 | 8.612 | 7.546 | 7.759 | 1,487,794 | -0.55(-6.65%) |
May 02, 2012 | 8.212 | 8.320 | 8.007 | 8.312 | 610,831 | +0.09(+1.11%) |
May 01, 2012 | 8.416 | 8.564 | 8.212 | 8.220 | 460,075 | -0.17(-2.07%) |
Apr 30, 2012 | 8.647 | 8.649 | 8.360 | 8.394 | 421,729 | -0.26(-2.97%) |
Apr 27, 2012 | 8.494 | 8.699 | 8.373 | 8.651 | 1,306,408 | +0.23(+2.68%) |
Apr 26, 2012 | 8.612 | 8.647 | 8.399 | 8.425 | 438,761 | -0.24(-2.76%) |
Apr 25, 2012 | 8.325 | 8.673 | 8.264 | 8.664 | 554,925 | +0.53(+6.47%) |
Apr 24, 2012 | 8.112 | 8.306 | 8.112 | 8.138 | 513,597 | +0.07(+0.92%) |
Apr 23, 2012 | 8.146 | 8.146 | 7.916 | 8.064 | 539,821 | -0.32(-3.84%) |
Apr 20, 2012 | 8.329 | 8.451 | 8.168 | 8.386 | 672,224 | +0.18(+2.23%) |
Apr 19, 2012 | 8.490 | 8.612 | 8.138 | 8.203 | 431,783 | -0.31(-3.63%) |
Apr 18, 2012 | 8.003 | 8.707 | 8.003 | 8.512 | 1,650,545 | +0.69(+8.78%) |
Apr 17, 2012 | 7.707 | 8.029 | 7.668 | 7.825 | 350,156 | +0.21(+2.80%) |
Apr 16, 2012 | 7.633 | 7.729 | 7.416 | 7.611 | 209,192 | +0.03(+0.46%) |
Apr 13, 2012 | 7.846 | 7.885 | 7.568 | 7.577 | 313,749 | -0.33(-4.13%) |
Apr 12, 2012 | 7.733 | 8.068 | 7.707 | 7.903 | 364,724 | +0.19(+2.48%) |
Apr 11, 2012 | 7.446 | 7.829 | 7.446 | 7.711 | 493,785 | +0.35(+4.73%) |
Apr 10, 2012 | 7.755 | 7.829 | 7.364 | 7.364 | 849,375 | -0.40(-5.10%) |
Apr 09, 2012 | 8.046 | 8.055 | 7.716 | 7.759 | 1,090,580 | -0.52(-6.30%) |
Apr 05, 2012 | 8.064 | 8.342 | 8.064 | 8.281 | 303,552 | +0.15(+1.87%) |
Apr 04, 2012 | 8.368 | 8.481 | 8.059 | 8.129 | 320,770 | -0.40(-4.64%) |
Apr 03, 2012 | 8.477 | 8.742 | 8.360 | 8.525 | 775,744 | +0.05(+0.56%) |
Apr 02, 2012 | 8.212 | 8.481 | 7.968 | 8.477 | 812,038 | +0.25(+3.01%) |
Mar 30, 2012 | 8.368 | 8.399 | 8.153 | 8.229 | 354,968 | -0.04(-0.53%) |
Mar 29, 2012 | 8.159 | 8.307 | 8.159 | 8.273 | 411,201 | +0.02(+0.21%) |
Mar 28, 2012 | 8.264 | 8.390 | 8.129 | 8.255 | 950,301 | +0.00(+0.05%) |
Mar 27, 2012 | 8.551 | 8.565 | 8.251 | 8.251 | 655,824 | -0.31(-3.61%) |
Mar 26, 2012 | 8.638 | 8.773 | 8.538 | 8.560 | 417,271 | +0.04(+0.46%) |
Mar 23, 2012 | 8.538 | 8.599 | 8.286 | 8.520 | 428,440 | -0.01(-0.15%) |
Mar 22, 2012 | 8.751 | 8.786 | 8.390 | 8.534 | 487,354 | -0.34(-3.82%) |
Mar 21, 2012 | 8.747 | 9.008 | 8.677 | 8.873 | 418,526 | +0.14(+1.64%) |
Mar 20, 2012 | 9.012 | 9.040 | 8.673 | 8.729 | 766,839 | -0.34(-3.74%) |
Mar 19, 2012 | 8.607 | 9.134 | 8.607 | 9.068 | 1,250,605 | +0.43(+4.93%) |
Mar 16, 2012 | 8.829 | 8.829 | 8.534 | 8.642 | 647,967 | -0.13(-1.54%) |
Mar 15, 2012 | 8.707 | 8.921 | 8.616 | 8.777 | 1,255,254 | +0.10(+1.20%) |
Mar 14, 2012 | 8.699 | 8.738 | 8.612 | 8.673 | 254,800 | -0.02(-0.20%) |
Mar 13, 2012 | 8.799 | 8.961 | 8.621 | 8.690 | 871,720 | +0.03(+0.40%) |
Mar 12, 2012 | 8.647 | 8.729 | 8.520 | 8.655 | 549,501 | +0.03(+0.35%) |
Mar 09, 2012 | 8.703 | 8.760 | 8.529 | 8.625 | 1,338,550 | -0.10(-1.15%) |
Mar 08, 2012 | 8.790 | 8.829 | 8.655 | 8.725 | 838,559 | +0.03(+0.30%) |
Mar 07, 2012 | 8.607 | 8.768 | 8.603 | 8.699 | 1,975,857 | +0.12(+1.37%) |
Mar 06, 2012 | 8.520 | 8.699 | 8.447 | 8.581 | 721,810 | -0.11(-1.30%) |
Mar 05, 2012 | 8.629 | 8.728 | 8.507 | 8.694 | 1,164,860 | +0.12(+1.42%) |
Mar 02, 2012 | 8.564 | 8.973 | 8.464 | 8.573 | 1,989,877 | +0.10(+1.13%) |
Mar 01, 2012 | 7.938 | 8.803 | 7.838 | 8.477 | 3,795,794 | +0.96(+12.72%) |
Feb 29, 2012 | 7.725 | 7.803 | 7.511 | 7.520 | 329,332 | -0.18(-2.32%) |
Feb 28, 2012 | 7.894 | 7.925 | 7.616 | 7.698 | 159,585 | -0.19(-2.43%) |
Feb 27, 2012 | 7.842 | 7.938 | 7.642 | 7.890 | 314,126 | -0.07(-0.93%) |
Feb 24, 2012 | 7.972 | 8.038 | 7.933 | 7.964 | 362,383 | +0.01(+0.11%) |
Feb 23, 2012 | 8.116 | 8.181 | 7.851 | 7.955 | 271,964 | -0.15(-1.88%) |
Feb 22, 2012 | 7.885 | 8.220 | 7.790 | 8.107 | 230,880 | +0.17(+2.08%) |
Feb 21, 2012 | 8.042 | 8.042 | 7.785 | 7.942 | 158,155 | -0.08(-0.98%) |
Feb 17, 2012 | 8.216 | 8.216 | 7.951 | 8.020 | 221,718 | -0.13(-1.60%) |
Feb 16, 2012 | 7.968 | 8.181 | 7.938 | 8.151 | 333,620 | +0.21(+2.68%) |
Feb 15, 2012 | 8.342 | 8.351 | 7.920 | 7.938 | 339,801 | -0.22(-2.67%) |
Feb 14, 2012 | 8.386 | 8.386 | 7.977 | 8.155 | 415,632 | -0.33(-3.90%) |
Feb 13, 2012 | 8.173 | 8.516 | 8.173 | 8.486 | 306,706 | +0.47(+5.92%) |
Feb 10, 2012 | 7.942 | 8.107 | 7.820 | 8.012 | 230,753 | -0.05(-0.59%) |
Feb 09, 2012 | 8.342 | 8.542 | 7.868 | 8.059 | 638,424 | -0.25(-3.04%) |
Feb 08, 2012 | 8.251 | 8.455 | 7.981 | 8.312 | 746,999 | +0.48(+6.17%) |
Feb 07, 2012 | 7.668 | 7.859 | 7.559 | 7.829 | 274,973 | +0.23(+3.03%) |
Feb 06, 2012 | 7.768 | 7.851 | 7.551 | 7.598 | 223,911 | -0.23(-2.94%) |
Feb 03, 2012 | 7.964 | 7.964 | 7.803 | 7.829 | 346,946 | +0.09(+1.12%) |
Feb 02, 2012 | 7.764 | 7.851 | 7.598 | 7.742 | 550,954 | -0.02(-0.22%) |
Feb 01, 2012 | 7.511 | 7.777 | 7.403 | 7.759 | 366,595 | +0.37(+5.00%) |
Jan 31, 2012 | 7.581 | 7.664 | 7.301 | 7.390 | 180,756 | -0.12(-1.62%) |
Jan 30, 2012 | 7.477 | 7.572 | 7.359 | 7.511 | 217,257 | -0.10(-1.26%) |
Jan 27, 2012 | 7.437 | 7.611 | 7.350 | 7.607 | 219,664 | +0.13(+1.69%) |
Jan 26, 2012 | 7.285 | 7.533 | 7.219 | 7.481 | 437,800 | +0.30(+4.12%) |
Jan 25, 2012 | 7.029 | 7.294 | 6.911 | 7.185 | 269,890 | +0.13(+1.85%) |
Jan 24, 2012 | 6.855 | 7.155 | 6.837 | 7.055 | 329,252 | +0.13(+1.95%) |
Jan 23, 2012 | 6.902 | 7.024 | 6.628 | 6.920 | 370,957 | +0.02(+0.32%) |
Jan 20, 2012 | 6.811 | 6.916 | 6.637 | 6.898 | 275,008 | +0.05(+0.76%) |
Jan 19, 2012 | 7.072 | 7.129 | 6.781 | 6.846 | 400,234 | -0.21(-2.96%) |
Jan 18, 2012 | 6.763 | 7.116 | 6.689 | 7.055 | 267,220 | +0.30(+4.38%) |
Jan 17, 2012 | 6.676 | 6.942 | 6.633 | 6.759 | 577,806 | +0.17(+2.51%) |
Jan 13, 2012 | 6.555 | 6.620 | 6.376 | 6.594 | 248,038 | -0.07(-0.98%) |
Jan 12, 2012 | 6.563 | 6.715 | 6.498 | 6.659 | 190,394 | +0.13(+1.93%) |
Jan 11, 2012 | 6.446 | 6.585 | 6.363 | 6.533 | 298,094 | +0.06(+0.87%) |
Jan 10, 2012 | 6.111 | 6.481 | 6.102 | 6.476 | 429,903 | +0.47(+7.90%) |
Jan 09, 2012 | 6.050 | 6.072 | 5.928 | 6.002 | 309,783 | +0.00(+0.00%) |
Jan 06, 2012 | 6.054 | 6.106 | 5.980 | 6.002 | 250,326 | -0.03(-0.50%) |
Jan 05, 2012 | 5.972 | 6.111 | 5.876 | 6.033 | 982,685 | +0.01(+0.22%) |
Jan 04, 2012 | 5.989 | 6.089 | 5.928 | 6.020 | 191,297 | +0.18(+3.13%) |
Dec 30, 2011 | 5.985 | 5.976 | 5.819 | 5.837 | 134,381 | -0.15(-2.47%) |
Dec 29, 2011 | 5.993 | 6.046 | 5.880 | 5.985 | 191,603 | +0.00(+0.07%) |
Dec 28, 2011 | 6.041 | 6.072 | 5.954 | 5.980 | 173,591 | -0.09(-1.50%) |
Dec 27, 2011 | 6.011 | 6.207 | 5.882 | 6.072 | 85,253 | +0.02(+0.29%) |
Dec 23, 2011 | 6.233 | 6.233 | 6.046 | 6.054 | 161,082 | -0.09(-1.42%) |
Dec 21, 2011 | 6.163 | 6.185 | 5.854 | 6.141 | 187,041 | +0.00(+0.00%) |
Dec 20, 2011 | 5.776 | 6.159 | 5.676 | 6.141 | 497,218 | +0.53(+9.54%) |
Dec 19, 2011 | 5.846 | 5.937 | 5.585 | 5.606 | 183,085 | -0.17(-3.01%) |
Dec 16, 2011 | 5.472 | 6.063 | 5.472 | 5.780 | 768,835 | +0.54(+10.38%) |
Dec 15, 2011 | 5.419 | 5.437 | 5.219 | 5.237 | 265,933 | -0.08(-1.55%) |
Dec 14, 2011 | 5.454 | 5.458 | 5.245 | 5.319 | 269,572 | -0.20(-3.63%) |
Dec 13, 2011 | 5.750 | 5.828 | 5.406 | 5.519 | 559,806 | -0.14(-2.53%) |
Dec 12, 2011 | 5.798 | 5.867 | 5.550 | 5.663 | 357,518 | -0.25(-4.26%) |
Dec 09, 2011 | 5.506 | 5.989 | 5.493 | 5.915 | 277,594 | +0.41(+7.51%) |
Dec 08, 2011 | 5.389 | 5.532 | 5.298 | 5.502 | 327,935 | +0.03(+0.48%) |
Dec 07, 2011 | 5.554 | 5.554 | 5.376 | 5.476 | 171,989 | -0.13(-2.33%) |
Dec 06, 2011 | 5.898 | 5.898 | 5.585 | 5.606 | 237,448 | -0.28(-4.80%) |
Dec 05, 2011 | 5.976 | 6.015 | 5.663 | 5.889 | 247,799 | +0.10(+1.73%) |
Dec 02, 2011 | 5.724 | 5.872 | 5.585 | 5.789 | 256,725 | +0.21(+3.74%) |