Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.616 | 6.638 | 6.524 | 6.587 | 413,229 | -0.02(-0.26%) |
Nov 29, 2012 | 6.427 | 6.621 | 6.405 | 6.604 | 253,459 | +0.25(+3.86%) |
Nov 28, 2012 | 6.342 | 6.392 | 6.285 | 6.359 | 198,888 | +0.00(+0.00%) |
Nov 27, 2012 | 6.313 | 6.422 | 6.267 | 6.359 | 137,688 | +0.06(+0.91%) |
Nov 26, 2012 | 6.359 | 6.393 | 6.250 | 6.302 | 468,002 | -0.03(-0.54%) |
Nov 23, 2012 | 6.285 | 6.336 | 6.217 | 6.336 | 94,136 | +0.09(+1.37%) |
Nov 21, 2012 | 6.182 | 6.273 | 6.171 | 6.250 | 113,284 | +0.04(+0.64%) |
Nov 20, 2012 | 6.245 | 6.279 | 6.119 | 6.210 | 169,999 | +0.03(+0.55%) |
Nov 19, 2012 | 5.982 | 6.216 | 5.942 | 6.176 | 296,127 | +0.22(+3.64%) |
Nov 16, 2012 | 5.828 | 5.999 | 5.782 | 5.959 | 247,382 | +0.11(+1.85%) |
Nov 15, 2012 | 5.754 | 5.965 | 5.725 | 5.851 | 235,634 | +0.11(+1.99%) |
Nov 14, 2012 | 5.834 | 5.993 | 5.711 | 5.737 | 279,351 | -0.06(-1.08%) |
Nov 13, 2012 | 5.908 | 5.976 | 5.794 | 5.799 | 172,304 | -0.12(-2.03%) |
Nov 12, 2012 | 6.022 | 6.028 | 5.896 | 5.919 | 218,134 | -0.10(-1.71%) |
Nov 09, 2012 | 6.022 | 6.085 | 5.999 | 6.022 | 132,217 | +0.02(+0.38%) |
Nov 08, 2012 | 6.119 | 6.125 | 5.993 | 5.999 | 189,874 | -0.11(-1.78%) |
Nov 07, 2012 | 6.142 | 6.148 | 5.965 | 6.108 | 282,063 | -0.05(-0.83%) |
Nov 06, 2012 | 6.277 | 6.283 | 6.136 | 6.159 | 205,775 | -0.07(-1.09%) |
Nov 05, 2012 | 6.322 | 6.322 | 6.125 | 6.227 | 256,395 | -0.01(-0.18%) |
Nov 02, 2012 | 6.198 | 6.317 | 6.143 | 6.238 | 326,873 | +0.06(+1.00%) |
Nov 01, 2012 | 6.170 | 6.311 | 6.007 | 6.176 | 333,543 | +0.04(+0.64%) |
Oct 31, 2012 | 6.075 | 6.266 | 5.990 | 6.136 | 645,319 | +0.08(+1.40%) |
Oct 26, 2012 | 5.939 | 6.052 | 6.052 | 6.052 | 935,554 | +0.10(+1.61%) |
Oct 25, 2012 | 6.058 | 6.091 | 5.923 | 5.956 | 458,060 | -0.03(-0.47%) |
Oct 24, 2012 | 6.131 | 6.193 | 5.923 | 5.984 | 504,629 | -0.10(-1.67%) |
Oct 23, 2012 | 6.277 | 6.339 | 6.075 | 6.086 | 826,039 | +0.39(+6.92%) |
Oct 19, 2012 | 5.737 | 5.737 | 5.652 | 5.692 | 387,174 | -0.08(-1.37%) |
Oct 18, 2012 | 5.984 | 5.984 | 5.652 | 5.771 | 376,823 | -0.20(-3.39%) |
Oct 17, 2012 | 5.911 | 5.977 | 5.804 | 5.973 | 316,214 | +0.11(+1.82%) |
Oct 16, 2012 | 5.782 | 5.878 | 5.754 | 5.866 | 291,325 | +0.12(+2.16%) |
Oct 15, 2012 | 5.669 | 5.810 | 5.630 | 5.742 | 222,197 | +0.03(+0.49%) |
Oct 12, 2012 | 5.635 | 5.759 | 5.616 | 5.714 | 199,041 | +0.11(+2.01%) |
Oct 11, 2012 | 5.680 | 5.742 | 5.528 | 5.602 | 456,512 | -0.02(-0.40%) |
Oct 10, 2012 | 5.810 | 5.827 | 5.624 | 5.624 | 220,792 | -0.19(-3.29%) |
Oct 09, 2012 | 5.951 | 5.956 | 5.799 | 5.816 | 362,224 | -0.11(-1.81%) |
Oct 08, 2012 | 5.872 | 5.923 | 5.788 | 5.923 | 169,707 | +0.07(+1.15%) |
Oct 05, 2012 | 5.878 | 5.906 | 5.793 | 5.855 | 253,912 | -0.01(-0.19%) |
Oct 04, 2012 | 5.799 | 5.878 | 5.737 | 5.866 | 196,414 | +0.11(+1.86%) |
Oct 03, 2012 | 5.776 | 5.799 | 5.686 | 5.759 | 185,512 | -0.03(-0.49%) |
Oct 02, 2012 | 5.686 | 5.900 | 5.669 | 5.787 | 262,097 | +0.11(+1.98%) |
Oct 01, 2012 | 5.692 | 5.759 | 5.647 | 5.675 | 276,042 | +0.02(+0.40%) |
Sep 28, 2012 | 5.619 | 5.720 | 5.579 | 5.652 | 205,516 | +0.01(+0.20%) |
Sep 27, 2012 | 5.512 | 5.669 | 5.500 | 5.641 | 206,610 | +0.15(+2.66%) |
Sep 26, 2012 | 5.545 | 5.607 | 5.467 | 5.495 | 190,078 | -0.02(-0.31%) |
Sep 25, 2012 | 5.585 | 5.697 | 5.506 | 5.512 | 330,248 | -0.07(-1.31%) |
Sep 24, 2012 | 5.517 | 5.619 | 5.422 | 5.585 | 352,805 | +0.05(+0.92%) |
Sep 21, 2012 | 5.607 | 5.607 | 5.517 | 5.534 | 397,769 | -0.01(-0.10%) |
Sep 20, 2012 | 5.461 | 5.619 | 5.438 | 5.540 | 305,096 | +0.07(+1.34%) |
Sep 19, 2012 | 5.562 | 5.593 | 5.450 | 5.467 | 304,407 | -0.10(-1.82%) |
Sep 18, 2012 | 5.607 | 5.719 | 5.551 | 5.568 | 334,067 | -0.07(-1.20%) |
Sep 17, 2012 | 5.951 | 6.001 | 5.562 | 5.635 | 457,252 | -0.35(-5.83%) |
Sep 14, 2012 | 6.007 | 6.097 | 5.973 | 5.984 | 185,002 | -0.01(-0.09%) |
Sep 13, 2012 | 6.052 | 6.148 | 5.973 | 5.990 | 296,934 | -0.08(-1.39%) |
Sep 12, 2012 | 6.097 | 6.136 | 6.024 | 6.075 | 114,874 | -0.03(-0.46%) |
Sep 11, 2012 | 5.996 | 6.131 | 5.996 | 6.103 | 165,552 | +0.10(+1.69%) |
Sep 10, 2012 | 5.973 | 6.046 | 5.917 | 6.001 | 271,291 | +0.06(+1.04%) |
Sep 07, 2012 | 5.889 | 5.945 | 5.841 | 5.939 | 157,273 | +0.05(+0.86%) |
Sep 06, 2012 | 5.799 | 5.906 | 5.782 | 5.889 | 235,504 | +0.11(+1.85%) |
Sep 05, 2012 | 5.742 | 5.799 | 5.726 | 5.782 | 249,972 | +0.03(+0.59%) |
Sep 04, 2012 | 5.804 | 5.804 | 5.579 | 5.748 | 411,240 | -0.04(-0.68%) |
Aug 31, 2012 | 5.765 | 5.816 | 5.731 | 5.787 | 214,712 | +0.05(+0.78%) |
Aug 30, 2012 | 5.782 | 5.804 | 5.742 | 5.742 | 195,452 | -0.05(-0.87%) |
Aug 29, 2012 | 5.607 | 5.827 | 5.596 | 5.793 | 449,135 | +0.23(+4.04%) |
Aug 27, 2012 | 5.523 | 5.588 | 5.517 | 5.568 | 351,377 | +0.05(+0.92%) |
Aug 24, 2012 | 5.438 | 5.528 | 5.410 | 5.517 | 300,302 | +0.09(+1.66%) |
Aug 23, 2012 | 5.517 | 5.545 | 5.416 | 5.427 | 181,133 | -0.09(-1.63%) |
Aug 22, 2012 | 5.472 | 5.565 | 5.467 | 5.517 | 231,696 | +0.05(+0.87%) |
Aug 21, 2012 | 5.613 | 5.630 | 5.461 | 5.469 | 359,407 | -0.14(-2.46%) |
Aug 20, 2012 | 5.579 | 5.613 | 5.523 | 5.607 | 328,689 | +0.02(+0.40%) |
Aug 17, 2012 | 5.483 | 5.590 | 5.483 | 5.585 | 721,957 | +0.09(+1.64%) |
Aug 16, 2012 | 5.467 | 5.512 | 5.444 | 5.495 | 500,957 | +0.01(+0.10%) |
Aug 15, 2012 | 5.433 | 5.523 | 5.428 | 5.489 | 405,116 | +0.06(+1.14%) |
Aug 14, 2012 | 5.422 | 5.475 | 5.393 | 5.427 | 552,925 | +0.02(+0.31%) |
Aug 13, 2012 | 5.444 | 5.483 | 5.405 | 5.410 | 293,494 | -0.02(-0.41%) |
Aug 10, 2012 | 5.455 | 5.495 | 5.410 | 5.433 | 283,753 | -0.04(-0.72%) |
Aug 09, 2012 | 5.393 | 5.506 | 5.388 | 5.472 | 440,833 | +0.07(+1.25%) |
Aug 08, 2012 | 5.377 | 5.443 | 5.355 | 5.405 | 421,635 | +0.02(+0.41%) |
Aug 07, 2012 | 5.344 | 5.427 | 5.344 | 5.382 | 709,571 | +0.04(+0.73%) |
Aug 06, 2012 | 5.327 | 5.405 | 5.321 | 5.344 | 373,630 | +0.01(+0.10%) |
Aug 03, 2012 | 5.294 | 5.394 | 5.288 | 5.338 | 311,065 | +0.07(+1.37%) |
Aug 02, 2012 | 5.255 | 5.321 | 5.227 | 5.266 | 227,823 | -0.06(-1.04%) |
Aug 01, 2012 | 5.394 | 5.462 | 5.321 | 5.321 | 367,843 | -0.07(-1.23%) |
Jul 31, 2012 | 5.427 | 5.499 | 5.366 | 5.388 | 857,770 | -0.04(-0.71%) |
Jul 30, 2012 | 5.377 | 5.475 | 5.360 | 5.427 | 380,851 | +0.05(+0.93%) |
Jul 27, 2012 | 5.216 | 5.382 | 5.211 | 5.377 | 502,270 | +0.19(+3.63%) |
Jul 26, 2012 | 5.249 | 5.277 | 5.139 | 5.188 | 392,996 | +0.00(+0.00%) |
Jul 25, 2012 | 5.216 | 5.249 | 5.100 | 5.188 | 713,307 | -0.04(-0.74%) |
Jul 24, 2012 | 5.360 | 5.360 | 5.072 | 5.227 | 1,010,061 | -0.12(-2.18%) |
Jul 23, 2012 | 5.654 | 5.654 | 5.266 | 5.344 | 2,793,016 | -0.90(-14.39%) |
Jul 20, 2012 | 6.280 | 6.336 | 6.208 | 6.242 | 268,826 | -0.08(-1.31%) |
Jul 19, 2012 | 6.253 | 6.397 | 6.236 | 6.325 | 275,362 | +0.08(+1.24%) |
Jul 18, 2012 | 6.436 | 6.497 | 6.236 | 6.247 | 464,776 | -0.16(-2.42%) |
Jul 17, 2012 | 6.308 | 6.508 | 6.281 | 6.402 | 235,365 | +0.08(+1.32%) |
Jul 16, 2012 | 6.397 | 6.424 | 6.297 | 6.319 | 365,160 | -0.06(-0.87%) |
Jul 13, 2012 | 6.458 | 6.501 | 6.319 | 6.375 | 743,578 | -0.06(-0.95%) |
Jul 12, 2012 | 6.630 | 6.668 | 6.391 | 6.436 | 472,748 | -0.21(-3.17%) |
Jul 11, 2012 | 6.641 | 6.680 | 6.560 | 6.646 | 296,528 | +0.03(+0.42%) |
Jul 10, 2012 | 6.707 | 6.757 | 6.552 | 6.619 | 408,303 | -0.06(-0.91%) |
Jul 09, 2012 | 6.757 | 6.790 | 6.646 | 6.680 | 352,245 | -0.07(-0.99%) |
Jul 06, 2012 | 6.746 | 6.840 | 6.746 | 6.746 | 240,452 | -0.03(-0.49%) |
Jul 05, 2012 | 6.746 | 6.918 | 6.746 | 6.779 | 214,029 | +0.01(+0.16%) |
Jul 03, 2012 | 6.835 | 6.851 | 6.752 | 6.768 | 120,911 | -0.08(-1.13%) |
Jul 02, 2012 | 6.785 | 6.923 | 6.757 | 6.846 | 450,398 | +0.11(+1.56%) |
Jun 29, 2012 | 6.696 | 6.907 | 6.624 | 6.741 | 440,322 | +0.14(+2.18%) |
Jun 28, 2012 | 6.585 | 6.700 | 6.497 | 6.596 | 266,190 | -0.04(-0.67%) |
Jun 27, 2012 | 6.596 | 6.652 | 6.513 | 6.641 | 254,051 | +0.08(+1.27%) |
Jun 26, 2012 | 6.624 | 6.652 | 6.541 | 6.558 | 210,859 | -0.08(-1.17%) |
Jun 25, 2012 | 6.641 | 6.652 | 6.491 | 6.635 | 316,645 | -0.03(-0.50%) |
Jun 22, 2012 | 6.535 | 6.707 | 6.535 | 6.668 | 385,495 | +0.17(+2.65%) |
Jun 21, 2012 | 6.646 | 6.652 | 6.486 | 6.497 | 179,576 | -0.14(-2.17%) |
Jun 20, 2012 | 6.624 | 6.702 | 6.585 | 6.641 | 278,250 | +0.01(+0.17%) |
Jun 19, 2012 | 6.591 | 6.674 | 6.574 | 6.630 | 709,863 | +0.09(+1.36%) |
Jun 18, 2012 | 6.530 | 6.569 | 6.447 | 6.541 | 400,154 | +0.01(+0.17%) |
Jun 15, 2012 | 6.452 | 6.630 | 6.425 | 6.530 | 523,716 | +0.06(+0.94%) |
Jun 14, 2012 | 6.502 | 6.529 | 6.413 | 6.469 | 276,051 | -0.01(-0.09%) |
Jun 13, 2012 | 6.580 | 6.606 | 6.430 | 6.474 | 308,476 | -0.16(-2.34%) |
Jun 12, 2012 | 6.552 | 6.652 | 6.469 | 6.630 | 361,720 | +0.12(+1.87%) |
Jun 11, 2012 | 6.707 | 6.707 | 6.463 | 6.508 | 225,391 | -0.14(-2.17%) |
Jun 08, 2012 | 6.641 | 6.707 | 6.536 | 6.652 | 234,369 | +0.01(+0.17%) |
Jun 07, 2012 | 6.735 | 6.735 | 6.591 | 6.641 | 225,024 | -0.03(-0.42%) |
Jun 06, 2012 | 6.530 | 6.729 | 6.502 | 6.668 | 378,304 | +0.16(+2.38%) |
Jun 05, 2012 | 6.391 | 6.513 | 6.353 | 6.513 | 225,331 | +0.08(+1.21%) |
Jun 04, 2012 | 6.242 | 6.458 | 6.208 | 6.436 | 310,475 | +0.24(+3.94%) |
Jun 01, 2012 | 6.236 | 6.292 | 6.075 | 6.192 | 384,665 | -0.13(-2.10%) |
May 31, 2012 | 6.247 | 6.358 | 6.192 | 6.325 | 199,292 | +0.09(+1.51%) |
May 30, 2012 | 6.308 | 6.341 | 6.181 | 6.231 | 143,880 | -0.13(-2.01%) |
May 29, 2012 | 6.602 | 6.641 | 6.319 | 6.358 | 270,962 | -0.23(-3.45%) |
May 25, 2012 | 6.508 | 6.596 | 6.452 | 6.585 | 182,618 | +0.09(+1.45%) |
May 24, 2012 | 6.386 | 6.491 | 6.386 | 6.491 | 201,498 | +0.08(+1.21%) |
May 23, 2012 | 6.330 | 6.425 | 6.264 | 6.413 | 253,201 | +0.06(+0.87%) |
May 22, 2012 | 6.386 | 6.480 | 6.303 | 6.358 | 380,575 | -0.04(-0.61%) |
May 21, 2012 | 6.397 | 6.508 | 6.314 | 6.397 | 366,764 | -0.01(-0.09%) |
May 18, 2012 | 6.253 | 6.483 | 6.219 | 6.402 | 491,738 | +0.19(+3.03%) |
May 17, 2012 | 6.353 | 6.390 | 6.203 | 6.214 | 260,877 | -0.12(-1.84%) |
May 16, 2012 | 6.314 | 6.413 | 6.286 | 6.330 | 264,043 | +0.03(+0.44%) |
May 15, 2012 | 6.330 | 6.380 | 6.231 | 6.303 | 426,137 | -0.02(-0.26%) |
May 14, 2012 | 6.386 | 6.430 | 6.250 | 6.319 | 452,678 | -0.09(-1.47%) |
May 11, 2012 | 6.231 | 6.458 | 6.231 | 6.413 | 544,951 | +0.14(+2.21%) |
May 10, 2012 | 6.264 | 6.386 | 6.164 | 6.275 | 551,177 | +0.03(+0.44%) |
May 09, 2012 | 6.072 | 6.384 | 6.067 | 6.247 | 784,491 | +0.17(+2.79%) |
May 08, 2012 | 6.050 | 6.182 | 5.985 | 6.078 | 1,325,238 | +0.02(+0.36%) |
May 07, 2012 | 7.385 | 7.412 | 5.974 | 6.056 | 4,352,858 | -1.47(-19.55%) |
May 04, 2012 | 7.112 | 7.675 | 7.112 | 7.527 | 1,574,509 | +0.39(+5.44%) |
May 03, 2012 | 7.161 | 7.221 | 7.117 | 7.139 | 372,188 | -0.02(-0.31%) |
May 02, 2012 | 7.133 | 7.161 | 7.063 | 7.161 | 328,416 | +0.01(+0.08%) |
May 01, 2012 | 7.391 | 7.412 | 7.133 | 7.155 | 742,982 | -0.21(-2.90%) |
Apr 30, 2012 | 7.358 | 7.407 | 7.216 | 7.369 | 669,390 | +0.01(+0.07%) |
Apr 27, 2012 | 7.319 | 7.423 | 7.319 | 7.363 | 457,895 | +0.05(+0.75%) |
Apr 26, 2012 | 7.101 | 7.314 | 7.095 | 7.308 | 297,514 | +0.20(+2.85%) |
Apr 25, 2012 | 7.155 | 7.205 | 7.046 | 7.106 | 381,155 | +0.03(+0.39%) |
Apr 24, 2012 | 7.029 | 7.128 | 7.008 | 7.079 | 267,210 | +0.03(+0.47%) |
Apr 23, 2012 | 7.062 | 7.112 | 6.947 | 7.046 | 264,823 | -0.13(-1.75%) |
Apr 20, 2012 | 7.232 | 7.232 | 7.122 | 7.172 | 490,920 | +0.10(+1.47%) |
Apr 19, 2012 | 7.248 | 7.248 | 6.997 | 7.068 | 506,681 | -0.22(-3.08%) |
Apr 18, 2012 | 7.319 | 7.319 | 7.194 | 7.292 | 563,752 | -0.03(-0.45%) |
Apr 17, 2012 | 7.248 | 7.341 | 7.210 | 7.325 | 290,132 | +0.10(+1.36%) |
Apr 16, 2012 | 7.172 | 7.237 | 7.075 | 7.226 | 350,351 | +0.11(+1.54%) |
Apr 13, 2012 | 7.166 | 7.177 | 7.057 | 7.117 | 425,113 | -0.07(-0.91%) |
Apr 12, 2012 | 7.194 | 7.314 | 7.172 | 7.183 | 348,408 | +0.02(+0.23%) |
Apr 11, 2012 | 6.947 | 7.177 | 6.887 | 7.166 | 455,188 | +0.28(+4.13%) |
Apr 10, 2012 | 6.991 | 7.035 | 6.800 | 6.882 | 429,343 | -0.12(-1.72%) |
Apr 09, 2012 | 7.112 | 7.188 | 6.936 | 7.002 | 450,418 | -0.19(-2.66%) |
Apr 05, 2012 | 7.303 | 7.385 | 7.161 | 7.194 | 1,028,733 | -0.13(-1.72%) |
Apr 04, 2012 | 7.259 | 7.566 | 7.226 | 7.319 | 1,011,104 | +0.01(+0.07%) |
Apr 03, 2012 | 7.155 | 7.330 | 7.101 | 7.314 | 784,290 | +0.18(+2.45%) |
Apr 02, 2012 | 6.920 | 7.161 | 6.871 | 7.139 | 1,026,771 | +0.37(+5.41%) |
Mar 30, 2012 | 6.800 | 7.008 | 6.761 | 6.772 | 735,522 | +0.03(+0.41%) |
Mar 29, 2012 | 6.559 | 6.761 | 6.548 | 6.745 | 311,631 | +0.15(+2.32%) |
Mar 28, 2012 | 6.575 | 6.636 | 6.510 | 6.592 | 259,752 | +0.04(+0.58%) |
Mar 27, 2012 | 6.526 | 6.647 | 6.461 | 6.554 | 549,700 | +0.05(+0.84%) |
Mar 26, 2012 | 6.471 | 6.548 | 6.439 | 6.499 | 289,425 | +0.04(+0.59%) |
Mar 23, 2012 | 6.543 | 6.641 | 6.389 | 6.461 | 464,816 | -0.05(-0.84%) |
Mar 22, 2012 | 6.368 | 6.526 | 6.324 | 6.515 | 332,469 | +0.12(+1.88%) |
Mar 21, 2012 | 6.450 | 6.521 | 6.324 | 6.395 | 243,342 | -0.04(-0.68%) |
Mar 20, 2012 | 6.461 | 6.537 | 6.346 | 6.439 | 251,833 | -0.04(-0.68%) |
Mar 19, 2012 | 6.417 | 6.521 | 6.373 | 6.482 | 202,509 | +0.07(+1.11%) |
Mar 16, 2012 | 6.548 | 6.548 | 6.373 | 6.411 | 470,150 | -0.13(-1.92%) |
Mar 15, 2012 | 6.466 | 6.548 | 6.329 | 6.537 | 202,420 | +0.09(+1.44%) |
Mar 14, 2012 | 6.543 | 6.564 | 6.389 | 6.444 | 163,962 | -0.10(-1.50%) |
Mar 13, 2012 | 6.384 | 6.548 | 6.313 | 6.543 | 332,855 | +0.22(+3.46%) |
Mar 12, 2012 | 6.543 | 6.575 | 6.291 | 6.324 | 547,031 | -0.21(-3.26%) |
Mar 09, 2012 | 6.444 | 6.734 | 6.389 | 6.537 | 839,931 | +0.09(+1.36%) |
Mar 08, 2012 | 6.450 | 6.471 | 6.329 | 6.450 | 258,628 | +0.03(+0.51%) |
Mar 07, 2012 | 6.378 | 6.417 | 6.269 | 6.417 | 171,490 | +0.07(+1.12%) |
Mar 06, 2012 | 6.362 | 6.428 | 6.285 | 6.346 | 253,124 | -0.10(-1.53%) |
Mar 05, 2012 | 6.346 | 6.461 | 6.242 | 6.444 | 369,507 | +0.07(+1.03%) |
Mar 02, 2012 | 6.499 | 6.592 | 6.340 | 6.378 | 657,107 | -0.18(-2.75%) |
Mar 01, 2012 | 6.707 | 6.734 | 6.559 | 6.559 | 225,294 | -0.10(-1.56%) |
Feb 29, 2012 | 6.860 | 6.953 | 6.657 | 6.663 | 465,119 | -0.17(-2.48%) |
Feb 28, 2012 | 6.767 | 6.854 | 6.740 | 6.833 | 278,111 | +0.08(+1.22%) |
Feb 27, 2012 | 6.783 | 6.822 | 6.709 | 6.750 | 259,143 | -0.05(-0.80%) |
Feb 24, 2012 | 6.904 | 6.936 | 6.761 | 6.805 | 400,409 | -0.10(-1.50%) |
Feb 23, 2012 | 6.729 | 6.926 | 6.641 | 6.909 | 498,795 | +0.21(+3.19%) |
Feb 22, 2012 | 6.586 | 6.729 | 6.570 | 6.696 | 423,958 | +0.09(+1.41%) |
Feb 21, 2012 | 6.608 | 6.636 | 6.570 | 6.603 | 409,546 | +0.04(+0.58%) |
Feb 17, 2012 | 6.428 | 6.564 | 6.422 | 6.564 | 408,085 | +0.17(+2.65%) |
Feb 16, 2012 | 6.417 | 6.417 | 6.165 | 6.395 | 478,606 | +0.01(+0.17%) |
Feb 15, 2012 | 6.603 | 6.690 | 6.335 | 6.384 | 337,598 | -0.16(-2.51%) |
Feb 14, 2012 | 6.548 | 6.614 | 6.515 | 6.548 | 503,254 | -0.09(-1.32%) |
Feb 13, 2012 | 6.701 | 6.754 | 6.564 | 6.636 | 320,771 | +0.03(+0.41%) |
Feb 10, 2012 | 6.586 | 6.663 | 6.559 | 6.608 | 201,067 | -0.02(-0.33%) |
Feb 09, 2012 | 6.668 | 6.718 | 6.564 | 6.630 | 204,996 | +0.01(+0.08%) |
Feb 08, 2012 | 6.690 | 6.701 | 6.619 | 6.625 | 323,627 | -0.04(-0.66%) |
Feb 07, 2012 | 6.663 | 6.722 | 6.620 | 6.668 | 497,597 | -0.01(-0.16%) |
Feb 06, 2012 | 6.820 | 6.847 | 6.663 | 6.679 | 315,416 | -0.14(-2.06%) |
Feb 03, 2012 | 6.933 | 6.954 | 6.814 | 6.820 | 768,383 | -0.05(-0.79%) |
Feb 02, 2012 | 6.744 | 6.912 | 6.658 | 6.874 | 667,606 | +0.11(+1.60%) |
Feb 01, 2012 | 6.771 | 6.798 | 6.631 | 6.766 | 623,366 | +0.02(+0.32%) |
Jan 31, 2012 | 6.798 | 6.825 | 6.728 | 6.744 | 773,206 | -0.03(-0.48%) |
Jan 30, 2012 | 6.598 | 6.798 | 6.577 | 6.776 | 628,416 | +0.25(+3.81%) |
Jan 27, 2012 | 6.512 | 6.566 | 6.485 | 6.528 | 337,841 | -0.01(-0.17%) |
Jan 26, 2012 | 6.636 | 6.658 | 6.485 | 6.539 | 562,513 | -0.06(-0.98%) |
Jan 25, 2012 | 6.858 | 6.874 | 6.587 | 6.604 | 721,217 | -0.22(-3.17%) |
Jan 24, 2012 | 6.647 | 7.085 | 6.620 | 6.820 | 1,501,324 | +0.06(+0.88%) |
Jan 23, 2012 | 7.025 | 7.387 | 6.647 | 6.760 | 3,718,301 | +0.67(+11.00%) |
Jan 20, 2012 | 6.004 | 6.139 | 5.960 | 6.090 | 516,376 | +0.10(+1.71%) |
Jan 19, 2012 | 5.971 | 5.998 | 5.923 | 5.988 | 367,008 | +0.04(+0.73%) |
Jan 18, 2012 | 5.917 | 5.944 | 5.852 | 5.944 | 345,015 | +0.02(+0.36%) |
Jan 17, 2012 | 5.885 | 5.933 | 5.831 | 5.923 | 284,505 | +0.08(+1.29%) |
Jan 13, 2012 | 5.674 | 5.863 | 5.674 | 5.847 | 479,653 | +0.12(+2.17%) |
Jan 12, 2012 | 5.707 | 5.793 | 5.653 | 5.723 | 241,286 | +0.02(+0.38%) |
Jan 11, 2012 | 5.679 | 5.750 | 5.625 | 5.701 | 305,819 | +0.02(+0.38%) |
Jan 10, 2012 | 5.771 | 5.836 | 5.663 | 5.679 | 300,838 | -0.02(-0.38%) |
Jan 09, 2012 | 5.674 | 5.701 | 5.604 | 5.701 | 262,743 | +0.05(+0.96%) |
Jan 06, 2012 | 5.593 | 5.696 | 5.420 | 5.647 | 235,592 | +0.06(+1.06%) |
Jan 05, 2012 | 5.496 | 5.679 | 5.447 | 5.588 | 262,948 | +0.09(+1.67%) |
Jan 04, 2012 | 5.625 | 5.625 | 5.485 | 5.496 | 241,775 | -0.11(-2.02%) |
Dec 30, 2011 | 5.544 | 5.642 | 5.512 | 5.609 | 374,262 | +0.05(+0.97%) |
Dec 29, 2011 | 5.409 | 5.561 | 5.409 | 5.555 | 236,173 | +0.15(+2.70%) |
Dec 28, 2011 | 5.523 | 5.528 | 5.404 | 5.409 | 591,687 | -0.13(-2.34%) |
Dec 27, 2011 | 5.447 | 5.539 | 5.377 | 5.539 | 159,523 | +0.07(+1.28%) |
Dec 23, 2011 | 5.490 | 5.577 | 5.431 | 5.469 | 210,125 | +0.01(+0.10%) |
Dec 21, 2011 | 5.447 | 5.485 | 5.371 | 5.463 | 263,768 | +0.00(+0.00%) |
Dec 20, 2011 | 5.247 | 5.474 | 5.247 | 5.463 | 416,502 | +0.29(+5.64%) |
Dec 19, 2011 | 5.334 | 5.424 | 5.150 | 5.172 | 270,078 | -0.15(-2.74%) |
Dec 16, 2011 | 5.393 | 5.485 | 5.269 | 5.317 | 828,686 | -0.04(-0.71%) |
Dec 15, 2011 | 5.263 | 5.366 | 5.199 | 5.355 | 314,850 | +0.12(+2.38%) |
Dec 14, 2011 | 5.296 | 5.323 | 5.080 | 5.231 | 587,460 | -0.15(-2.71%) |
Dec 13, 2011 | 5.469 | 5.512 | 5.361 | 5.377 | 504,609 | -0.05(-1.00%) |
Dec 12, 2011 | 5.215 | 5.436 | 5.172 | 5.431 | 448,140 | +0.16(+2.97%) |
Dec 09, 2011 | 5.036 | 5.334 | 5.026 | 5.274 | 913,212 | +0.24(+4.83%) |
Dec 08, 2011 | 5.026 | 5.209 | 5.026 | 5.031 | 399,020 | -0.02(-0.32%) |
Dec 07, 2011 | 4.988 | 5.090 | 4.918 | 5.047 | 384,740 | +0.05(+0.97%) |
Dec 06, 2011 | 4.950 | 5.053 | 4.934 | 4.999 | 440,903 | +0.04(+0.87%) |
Dec 05, 2011 | 5.047 | 5.047 | 4.869 | 4.955 | 356,368 | -0.04(-0.76%) |
Dec 02, 2011 | 5.020 | 5.080 | 4.928 | 4.993 | 259,719 | +0.01(+0.11%) |