Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.177 | 6.484 | 6.158 | 6.471 | 5,484,456 | +0.24(+3.93%) |
Dec 28, 2012 | 6.339 | 6.428 | 6.219 | 6.226 | 1,619,007 | -0.24(-3.73%) |
Dec 27, 2012 | 6.504 | 6.535 | 6.266 | 6.467 | 2,309,037 | -0.03(-0.45%) |
Dec 26, 2012 | 6.555 | 6.592 | 6.445 | 6.497 | 851,783 | -0.03(-0.53%) |
Dec 24, 2012 | 6.570 | 6.583 | 6.521 | 6.531 | 835,790 | -0.09(-1.43%) |
Dec 21, 2012 | 6.518 | 6.677 | 6.491 | 6.626 | 2,385,359 | -0.17(-2.44%) |
Dec 20, 2012 | 6.693 | 6.797 | 6.656 | 6.791 | 1,255,968 | +0.08(+1.20%) |
Dec 19, 2012 | 6.871 | 6.871 | 6.705 | 6.711 | 1,429,393 | -0.14(-2.05%) |
Dec 18, 2012 | 6.723 | 6.873 | 6.682 | 6.852 | 1,818,761 | +0.17(+2.58%) |
Dec 17, 2012 | 6.566 | 6.695 | 6.560 | 6.679 | 2,079,994 | +0.15(+2.32%) |
Dec 14, 2012 | 6.574 | 6.608 | 6.506 | 6.528 | 934,322 | -0.06(-0.95%) |
Dec 13, 2012 | 6.697 | 6.718 | 6.549 | 6.590 | 1,188,670 | -0.10(-1.52%) |
Dec 12, 2012 | 6.768 | 6.820 | 6.667 | 6.692 | 1,662,428 | +0.00(+0.00%) |
Dec 11, 2012 | 6.651 | 6.777 | 6.651 | 6.692 | 2,579,201 | +0.11(+1.71%) |
Dec 10, 2012 | 6.563 | 6.615 | 6.562 | 6.580 | 810,772 | +0.04(+0.56%) |
Dec 07, 2012 | 6.518 | 6.557 | 6.447 | 6.543 | 868,808 | +0.12(+1.86%) |
Dec 06, 2012 | 6.373 | 6.434 | 6.339 | 6.424 | 768,111 | +0.07(+1.08%) |
Dec 05, 2012 | 6.294 | 6.438 | 6.204 | 6.355 | 1,822,626 | +0.11(+1.78%) |
Dec 04, 2012 | 6.274 | 6.345 | 6.233 | 6.244 | 915,072 | -0.09(-1.47%) |
Nov 30, 2012 | 6.376 | 6.393 | 6.297 | 6.337 | 1,021,360 | -0.01(-0.19%) |
Nov 29, 2012 | 6.360 | 6.408 | 6.262 | 6.349 | 3,273,316 | +0.23(+3.75%) |
Nov 28, 2012 | 6.073 | 6.290 | 5.976 | 6.120 | 3,166,690 | -0.02(-0.25%) |
Nov 27, 2012 | 6.216 | 6.302 | 6.120 | 6.135 | 1,504,785 | -0.13(-2.09%) |
Nov 26, 2012 | 6.204 | 6.266 | 6.160 | 6.266 | 2,170,009 | -0.05(-0.84%) |
Nov 23, 2012 | 6.142 | 6.320 | 6.142 | 6.320 | 1,208,394 | +0.25(+4.17%) |
Nov 21, 2012 | 6.005 | 6.083 | 5.992 | 6.067 | 1,436,447 | +0.07(+1.08%) |
Nov 20, 2012 | 5.950 | 6.030 | 5.882 | 6.002 | 1,889,019 | -0.01(-0.12%) |
Nov 19, 2012 | 5.873 | 6.009 | 5.850 | 6.009 | 2,406,343 | +0.29(+5.11%) |
Nov 16, 2012 | 5.680 | 5.746 | 5.562 | 5.717 | 1,481,358 | +0.05(+0.90%) |
Nov 15, 2012 | 5.675 | 5.826 | 5.604 | 5.666 | 1,508,380 | -0.04(-0.64%) |
Nov 14, 2012 | 5.991 | 6.011 | 5.665 | 5.702 | 2,223,995 | -0.25(-4.14%) |
Nov 13, 2012 | 5.930 | 6.145 | 5.930 | 5.948 | 990,599 | -0.07(-1.22%) |
Nov 12, 2012 | 6.050 | 6.090 | 5.974 | 6.022 | 652,131 | -0.00(-0.02%) |
Nov 09, 2012 | 5.933 | 6.128 | 5.915 | 6.023 | 2,496,417 | +0.00(+0.00%) |
Nov 08, 2012 | 6.188 | 6.256 | 6.023 | 6.023 | 1,847,957 | -0.17(-2.75%) |
Nov 07, 2012 | 6.452 | 6.464 | 6.108 | 6.193 | 3,006,679 | -0.43(-6.51%) |
Nov 06, 2012 | 6.498 | 6.704 | 6.493 | 6.625 | 1,473,475 | +0.18(+2.79%) |
Nov 05, 2012 | 6.375 | 6.475 | 6.330 | 6.445 | 1,307,247 | +0.02(+0.36%) |
Nov 02, 2012 | 6.706 | 6.707 | 6.389 | 6.422 | 1,369,987 | -0.19(-2.87%) |
Nov 01, 2012 | 6.465 | 6.680 | 6.464 | 6.612 | 1,522,817 | +0.21(+3.29%) |
Oct 31, 2012 | 6.510 | 6.560 | 6.358 | 6.401 | 978,260 | -0.04(-0.57%) |
Oct 26, 2012 | 6.414 | 6.438 | 6.438 | 6.438 | 2,224,375 | +0.01(+0.15%) |
Oct 25, 2012 | 6.491 | 6.518 | 6.340 | 6.428 | 1,203,928 | +0.03(+0.48%) |
Oct 24, 2012 | 6.473 | 6.505 | 6.372 | 6.398 | 1,524,416 | -0.04(-0.57%) |
Oct 23, 2012 | 6.570 | 6.570 | 6.402 | 6.434 | 2,848,976 | -0.36(-5.27%) |
Oct 19, 2012 | 7.066 | 7.066 | 6.751 | 6.793 | 1,847,669 | -0.33(-4.57%) |
Oct 18, 2012 | 7.111 | 7.183 | 7.065 | 7.118 | 763,764 | -0.01(-0.08%) |
Oct 17, 2012 | 7.063 | 7.131 | 7.039 | 7.124 | 682,900 | +0.02(+0.27%) |
Oct 16, 2012 | 7.008 | 7.121 | 7.003 | 7.105 | 1,084,446 | +0.19(+2.74%) |
Oct 15, 2012 | 6.810 | 6.940 | 6.780 | 6.916 | 719,902 | +0.14(+2.02%) |
Oct 12, 2012 | 6.793 | 6.872 | 6.721 | 6.778 | 664,360 | +0.00(+0.00%) |
Oct 11, 2012 | 6.903 | 6.925 | 6.769 | 6.778 | 1,228,743 | -0.02(-0.33%) |
Oct 10, 2012 | 6.981 | 6.982 | 6.775 | 6.801 | 1,369,826 | -0.20(-2.92%) |
Oct 09, 2012 | 7.141 | 7.188 | 7.003 | 7.005 | 781,187 | -0.17(-2.37%) |
Oct 08, 2012 | 7.152 | 7.201 | 7.139 | 7.176 | 417,928 | -0.04(-0.59%) |
Oct 05, 2012 | 7.256 | 7.302 | 7.153 | 7.218 | 1,515,806 | +0.06(+0.86%) |
Oct 04, 2012 | 7.105 | 7.182 | 7.074 | 7.157 | 1,205,281 | +0.13(+1.85%) |
Oct 03, 2012 | 7.030 | 7.091 | 6.942 | 7.027 | 813,715 | +0.02(+0.35%) |
Oct 02, 2012 | 7.099 | 7.126 | 6.909 | 7.002 | 1,094,866 | -0.03(-0.45%) |
Oct 01, 2012 | 7.013 | 7.180 | 7.004 | 7.034 | 1,085,698 | +0.10(+1.43%) |
Sep 28, 2012 | 6.906 | 6.995 | 6.825 | 6.935 | 1,188,831 | -0.08(-1.15%) |
Sep 27, 2012 | 6.990 | 7.066 | 6.906 | 7.015 | 1,442,723 | +0.11(+1.57%) |
Sep 26, 2012 | 6.983 | 6.998 | 6.895 | 6.907 | 1,410,685 | -0.07(-0.94%) |
Sep 25, 2012 | 7.166 | 7.217 | 6.969 | 6.972 | 872,200 | -0.16(-2.19%) |
Sep 24, 2012 | 7.069 | 7.201 | 7.067 | 7.128 | 768,255 | -0.03(-0.36%) |
Sep 21, 2012 | 7.281 | 7.283 | 7.151 | 7.154 | 747,068 | -0.04(-0.49%) |
Sep 20, 2012 | 7.070 | 7.195 | 7.045 | 7.190 | 1,212,233 | +0.03(+0.39%) |
Sep 19, 2012 | 7.178 | 7.235 | 7.133 | 7.162 | 705,583 | +0.02(+0.30%) |
Sep 18, 2012 | 7.075 | 7.165 | 7.070 | 7.140 | 517,112 | +0.02(+0.30%) |
Sep 17, 2012 | 7.134 | 7.175 | 7.082 | 7.119 | 643,614 | -0.07(-0.91%) |
Sep 14, 2012 | 7.145 | 7.271 | 7.113 | 7.184 | 2,048,869 | +0.09(+1.23%) |
Sep 13, 2012 | 6.775 | 7.150 | 6.775 | 7.096 | 1,745,914 | +0.32(+4.66%) |
Sep 12, 2012 | 6.813 | 6.836 | 6.756 | 6.781 | 1,067,844 | +0.03(+0.39%) |
Sep 11, 2012 | 6.679 | 6.805 | 6.679 | 6.755 | 752,777 | +0.09(+1.31%) |
Sep 10, 2012 | 6.704 | 6.762 | 6.654 | 6.667 | 652,063 | -0.07(-1.00%) |
Sep 07, 2012 | 6.718 | 6.755 | 6.686 | 6.735 | 1,180,889 | +0.02(+0.33%) |
Sep 06, 2012 | 6.475 | 6.716 | 6.475 | 6.712 | 1,409,763 | +0.36(+5.64%) |
Sep 05, 2012 | 6.373 | 6.414 | 6.315 | 6.354 | 856,266 | +0.02(+0.34%) |
Sep 04, 2012 | 6.411 | 6.419 | 6.252 | 6.333 | 1,311,408 | -0.09(-1.40%) |
Aug 31, 2012 | 6.397 | 6.505 | 6.314 | 6.423 | 1,602,353 | +0.13(+2.12%) |
Aug 30, 2012 | 6.367 | 6.367 | 6.252 | 6.289 | 948,658 | -0.16(-2.44%) |
Aug 29, 2012 | 6.431 | 6.489 | 6.400 | 6.446 | 514,482 | -0.02(-0.33%) |
Aug 27, 2012 | 6.519 | 6.536 | 6.446 | 6.467 | 676,337 | -0.04(-0.60%) |
Aug 24, 2012 | 6.339 | 6.535 | 6.320 | 6.506 | 1,039,011 | +0.14(+2.25%) |
Aug 23, 2012 | 6.501 | 6.501 | 6.346 | 6.363 | 889,090 | -0.17(-2.57%) |
Aug 22, 2012 | 6.541 | 6.575 | 6.452 | 6.531 | 877,435 | -0.04(-0.63%) |
Aug 21, 2012 | 6.699 | 6.762 | 6.542 | 6.573 | 1,017,326 | -0.09(-1.40%) |
Aug 20, 2012 | 6.640 | 6.674 | 6.607 | 6.666 | 614,426 | -0.02(-0.25%) |
Aug 17, 2012 | 6.674 | 6.683 | 6.639 | 6.683 | 377,272 | +0.04(+0.59%) |
Aug 16, 2012 | 6.531 | 6.668 | 6.491 | 6.644 | 1,061,120 | +0.13(+1.94%) |
Aug 15, 2012 | 6.486 | 6.553 | 6.486 | 6.517 | 903,417 | +0.02(+0.25%) |
Aug 14, 2012 | 6.564 | 6.576 | 6.471 | 6.501 | 850,574 | +0.00(+0.00%) |
Aug 13, 2012 | 6.517 | 6.542 | 6.416 | 6.501 | 855,978 | -0.05(-0.72%) |
Aug 10, 2012 | 6.439 | 6.548 | 6.385 | 6.548 | 1,012,632 | +0.06(+0.89%) |
Aug 09, 2012 | 6.486 | 6.533 | 6.426 | 6.490 | 549,310 | -0.00(-0.05%) |
Aug 08, 2012 | 6.413 | 6.534 | 6.397 | 6.493 | 548,913 | +0.03(+0.42%) |
Aug 07, 2012 | 6.466 | 6.540 | 6.459 | 6.466 | 1,429,427 | +0.07(+1.03%) |
Aug 06, 2012 | 6.404 | 6.499 | 6.397 | 6.400 | 1,363,584 | +0.03(+0.54%) |
Aug 03, 2012 | 6.300 | 6.420 | 6.285 | 6.366 | 1,734,446 | +0.31(+5.09%) |
Aug 02, 2012 | 6.074 | 6.261 | 5.921 | 6.057 | 1,730,437 | -0.13(-2.16%) |
Aug 01, 2012 | 6.342 | 6.348 | 6.167 | 6.191 | 1,009,680 | -0.05(-0.74%) |
Jul 31, 2012 | 6.316 | 6.349 | 6.237 | 6.237 | 529,765 | -0.10(-1.55%) |
Jul 30, 2012 | 6.327 | 6.421 | 6.294 | 6.335 | 929,459 | -0.02(-0.32%) |
Jul 27, 2012 | 6.142 | 6.401 | 6.134 | 6.355 | 1,979,152 | +0.28(+4.61%) |
Jul 26, 2012 | 6.026 | 6.133 | 5.995 | 6.075 | 2,272,567 | +0.28(+4.92%) |
Jul 25, 2012 | 5.808 | 5.865 | 5.724 | 5.790 | 2,850,254 | +0.08(+1.41%) |
Jul 24, 2012 | 5.854 | 5.859 | 5.581 | 5.710 | 2,479,011 | -0.14(-2.47%) |
Jul 23, 2012 | 5.723 | 5.889 | 5.660 | 5.854 | 1,501,977 | -0.15(-2.46%) |
Jul 20, 2012 | 6.045 | 6.089 | 5.977 | 6.002 | 1,054,032 | -0.16(-2.65%) |
Jul 19, 2012 | 6.160 | 6.214 | 6.097 | 6.165 | 978,556 | +0.05(+0.87%) |
Jul 18, 2012 | 5.905 | 6.132 | 5.898 | 6.112 | 1,552,825 | +0.15(+2.56%) |
Jul 17, 2012 | 5.917 | 5.987 | 5.750 | 5.959 | 1,463,004 | +0.11(+1.80%) |
Jul 16, 2012 | 5.868 | 5.906 | 5.804 | 5.854 | 1,463,774 | -0.07(-1.18%) |
Jul 13, 2012 | 5.692 | 5.932 | 5.691 | 5.924 | 1,874,184 | +0.27(+4.70%) |
Jul 12, 2012 | 5.601 | 5.730 | 5.542 | 5.658 | 1,601,119 | -0.04(-0.64%) |
Jul 11, 2012 | 5.768 | 5.768 | 5.603 | 5.694 | 1,164,507 | -0.06(-1.05%) |
Jul 10, 2012 | 5.973 | 6.003 | 5.700 | 5.755 | 1,313,438 | -0.12(-2.03%) |
Jul 09, 2012 | 5.895 | 5.919 | 5.805 | 5.874 | 929,171 | -0.05(-0.90%) |
Jul 06, 2012 | 5.953 | 5.957 | 5.829 | 5.927 | 1,266,312 | -0.17(-2.72%) |
Jul 05, 2012 | 6.074 | 6.188 | 6.031 | 6.093 | 1,367,661 | -0.06(-0.96%) |
Jul 03, 2012 | 6.036 | 6.160 | 6.025 | 6.152 | 1,010,247 | +0.11(+1.86%) |
Jul 02, 2012 | 6.075 | 6.096 | 5.953 | 6.039 | 1,396,358 | -0.03(-0.53%) |
Jun 29, 2012 | 5.969 | 6.071 | 5.921 | 6.071 | 2,778,549 | +0.38(+6.69%) |
Jun 28, 2012 | 5.584 | 5.702 | 5.483 | 5.691 | 2,321,757 | -0.03(-0.60%) |
Jun 27, 2012 | 5.646 | 5.751 | 5.637 | 5.725 | 941,384 | +0.12(+2.20%) |
Jun 26, 2012 | 5.594 | 5.652 | 5.490 | 5.602 | 1,076,673 | +0.04(+0.79%) |
Jun 25, 2012 | 5.595 | 5.602 | 5.493 | 5.558 | 1,505,437 | -0.20(-3.45%) |
Jun 22, 2012 | 5.747 | 5.790 | 5.700 | 5.757 | 957,834 | +0.11(+1.86%) |
Jun 21, 2012 | 6.035 | 6.055 | 5.640 | 5.652 | 1,612,833 | -0.35(-5.79%) |
Jun 20, 2012 | 6.031 | 6.083 | 5.896 | 5.999 | 1,685,983 | -0.03(-0.43%) |
Jun 19, 2012 | 5.980 | 6.113 | 5.957 | 6.025 | 1,490,061 | +0.13(+2.25%) |
Jun 18, 2012 | 5.846 | 5.953 | 5.828 | 5.893 | 2,731,135 | -0.03(-0.48%) |
Jun 15, 2012 | 5.848 | 5.942 | 5.830 | 5.921 | 2,938,611 | +0.14(+2.37%) |
Jun 14, 2012 | 5.596 | 5.834 | 5.572 | 5.784 | 2,123,847 | +0.22(+3.95%) |
Jun 13, 2012 | 5.621 | 5.707 | 5.510 | 5.564 | 1,432,768 | -0.09(-1.67%) |
Jun 12, 2012 | 5.504 | 5.668 | 5.457 | 5.659 | 1,608,392 | +0.21(+3.93%) |
Jun 11, 2012 | 5.769 | 5.786 | 5.435 | 5.445 | 1,822,448 | -0.19(-3.42%) |
Jun 08, 2012 | 5.468 | 5.643 | 5.439 | 5.637 | 1,290,315 | +0.12(+2.10%) |
Jun 07, 2012 | 5.610 | 5.636 | 5.496 | 5.522 | 2,671,128 | +0.07(+1.26%) |
Jun 06, 2012 | 5.205 | 5.453 | 5.194 | 5.453 | 2,590,357 | +0.36(+6.98%) |
Jun 05, 2012 | 5.029 | 5.112 | 5.029 | 5.097 | 1,854,334 | +0.05(+0.94%) |
Jun 04, 2012 | 5.084 | 5.108 | 4.979 | 5.050 | 2,345,329 | -0.03(-0.54%) |
Jun 01, 2012 | 5.235 | 5.263 | 5.066 | 5.077 | 2,436,875 | -0.37(-6.75%) |
May 31, 2012 | 5.481 | 5.563 | 5.348 | 5.445 | 2,022,557 | -0.03(-0.52%) |
May 30, 2012 | 5.545 | 5.550 | 5.439 | 5.473 | 1,399,504 | -0.22(-3.81%) |
May 29, 2012 | 5.646 | 5.732 | 5.601 | 5.690 | 1,916,320 | +0.17(+3.11%) |
May 25, 2012 | 5.597 | 5.625 | 5.479 | 5.518 | 900,356 | -0.11(-1.91%) |
May 24, 2012 | 5.604 | 5.627 | 5.490 | 5.626 | 1,447,045 | +0.06(+1.04%) |
May 23, 2012 | 5.472 | 5.584 | 5.321 | 5.568 | 2,047,812 | -0.02(-0.28%) |
May 22, 2012 | 5.598 | 5.675 | 5.505 | 5.583 | 2,029,670 | +0.00(+0.00%) |
May 21, 2012 | 5.442 | 5.585 | 5.418 | 5.583 | 1,829,307 | +0.19(+3.58%) |
May 18, 2012 | 5.559 | 5.562 | 5.361 | 5.390 | 1,986,663 | -0.11(-2.00%) |
May 17, 2012 | 5.729 | 5.730 | 5.500 | 5.500 | 2,138,623 | -0.22(-3.82%) |
May 16, 2012 | 5.808 | 5.882 | 5.718 | 5.719 | 902,935 | -0.02(-0.35%) |
May 15, 2012 | 5.822 | 5.915 | 5.710 | 5.739 | 1,110,640 | -0.08(-1.42%) |
May 14, 2012 | 5.860 | 5.926 | 5.781 | 5.822 | 2,136,500 | -0.19(-3.09%) |
May 11, 2012 | 5.951 | 6.139 | 5.939 | 6.008 | 1,171,924 | -0.03(-0.51%) |
May 10, 2012 | 6.095 | 6.149 | 6.007 | 6.038 | 12,727,150 | +0.01(+0.20%) |
May 09, 2012 | 5.976 | 6.122 | 5.892 | 6.026 | 6,132,147 | -0.11(-1.77%) |
May 08, 2012 | 6.146 | 6.168 | 5.973 | 6.135 | 3,354,959 | -0.11(-1.74%) |
May 07, 2012 | 6.189 | 6.301 | 6.187 | 6.244 | 1,673,559 | -0.03(-0.53%) |
May 04, 2012 | 6.436 | 6.453 | 6.264 | 6.277 | 2,440,486 | -0.26(-3.97%) |
May 03, 2012 | 6.623 | 6.652 | 6.492 | 6.536 | 2,067,273 | -0.09(-1.31%) |
May 02, 2012 | 6.574 | 6.634 | 6.519 | 6.623 | 1,197,027 | -0.02(-0.30%) |
May 01, 2012 | 6.542 | 6.731 | 6.475 | 6.642 | 2,262,494 | +0.10(+1.54%) |
Apr 30, 2012 | 6.545 | 6.572 | 6.490 | 6.542 | 2,261,124 | -0.02(-0.33%) |
Apr 27, 2012 | 6.583 | 6.623 | 6.521 | 6.564 | 1,379,713 | +0.03(+0.40%) |
Apr 26, 2012 | 6.354 | 6.564 | 6.353 | 6.538 | 2,245,063 | +0.17(+2.67%) |
Apr 25, 2012 | 6.344 | 6.390 | 6.294 | 6.367 | 1,833,511 | +0.13(+2.10%) |
Apr 24, 2012 | 6.167 | 6.304 | 6.167 | 6.236 | 3,841,970 | +0.11(+1.79%) |
Apr 23, 2012 | 6.091 | 6.144 | 6.010 | 6.126 | 3,162,529 | -0.14(-2.29%) |
Apr 20, 2012 | 6.272 | 6.348 | 6.267 | 6.270 | 2,932,572 | +0.09(+1.47%) |
Apr 19, 2012 | 6.294 | 6.351 | 6.090 | 6.179 | 5,563,358 | -0.10(-1.59%) |
Apr 18, 2012 | 6.296 | 6.368 | 6.266 | 6.279 | 2,205,151 | -0.12(-1.81%) |
Apr 17, 2012 | 6.237 | 6.421 | 6.237 | 6.394 | 3,832,709 | +0.26(+4.29%) |
Apr 16, 2012 | 6.147 | 6.211 | 6.076 | 6.131 | 1,673,432 | +0.10(+1.65%) |
Apr 13, 2012 | 6.168 | 6.168 | 6.023 | 6.032 | 2,192,743 | -0.20(-3.13%) |
Apr 12, 2012 | 5.999 | 6.227 | 5.990 | 6.227 | 2,077,727 | +0.26(+4.44%) |
Apr 11, 2012 | 6.006 | 6.021 | 5.948 | 5.963 | 2,019,648 | +0.12(+2.00%) |
Apr 10, 2012 | 6.115 | 6.143 | 5.836 | 5.846 | 5,150,791 | -0.31(-5.06%) |
Apr 09, 2012 | 6.131 | 6.214 | 6.111 | 6.157 | 4,619,377 | -0.18(-2.81%) |
Apr 05, 2012 | 6.293 | 6.382 | 6.280 | 6.335 | 2,542,182 | -0.02(-0.29%) |
Apr 04, 2012 | 6.367 | 6.401 | 6.275 | 6.354 | 2,465,606 | -0.18(-2.70%) |
Apr 03, 2012 | 6.596 | 6.636 | 6.435 | 6.530 | 3,013,538 | -0.09(-1.39%) |
Apr 02, 2012 | 6.515 | 6.676 | 6.464 | 6.622 | 2,589,858 | +0.07(+1.07%) |
Mar 30, 2012 | 6.536 | 6.571 | 6.463 | 6.552 | 3,401,264 | +0.09(+1.43%) |
Mar 29, 2012 | 6.320 | 6.463 | 6.289 | 6.459 | 3,858,462 | +0.03(+0.49%) |
Mar 28, 2012 | 6.539 | 6.557 | 6.344 | 6.428 | 3,457,694 | -0.10(-1.60%) |
Mar 27, 2012 | 6.612 | 6.629 | 6.528 | 6.533 | 2,320,345 | -0.06(-0.96%) |
Mar 26, 2012 | 6.492 | 6.600 | 6.484 | 6.596 | 4,348,214 | +0.22(+3.48%) |
Mar 23, 2012 | 6.313 | 6.390 | 6.252 | 6.374 | 2,382,407 | +0.06(+0.94%) |
Mar 22, 2012 | 6.319 | 6.363 | 6.267 | 6.315 | 5,816,886 | -0.12(-1.84%) |
Mar 21, 2012 | 6.519 | 6.526 | 6.409 | 6.433 | 4,886,809 | -0.08(-1.16%) |
Mar 20, 2012 | 6.506 | 6.556 | 6.438 | 6.509 | 5,860,375 | -0.10(-1.54%) |
Mar 19, 2012 | 6.578 | 6.660 | 6.569 | 6.611 | 5,365,118 | +0.00(+0.01%) |
Mar 16, 2012 | 6.680 | 6.692 | 6.604 | 6.610 | 3,976,422 | -0.02(-0.26%) |
Mar 15, 2012 | 6.568 | 6.635 | 6.513 | 6.627 | 3,110,539 | +0.08(+1.15%) |
Mar 14, 2012 | 6.536 | 6.587 | 6.506 | 6.552 | 3,462,566 | +0.03(+0.44%) |
Mar 13, 2012 | 6.287 | 6.527 | 6.253 | 6.523 | 7,702,996 | +0.32(+5.23%) |
Mar 12, 2012 | 6.150 | 6.223 | 6.147 | 6.199 | 2,586,661 | +0.04(+0.68%) |
Mar 09, 2012 | 6.167 | 6.214 | 6.125 | 6.157 | 2,241,536 | +0.03(+0.51%) |
Mar 08, 2012 | 6.114 | 6.168 | 6.069 | 6.126 | 2,214,108 | +0.09(+1.57%) |
Mar 07, 2012 | 5.935 | 6.052 | 5.918 | 6.031 | 4,464,042 | +0.13(+2.13%) |
Mar 06, 2012 | 5.983 | 6.010 | 5.877 | 5.905 | 9,499,615 | -0.29(-4.72%) |
Mar 05, 2012 | 6.196 | 6.223 | 6.085 | 6.198 | 4,149,822 | -0.02(-0.39%) |
Mar 02, 2012 | 6.228 | 6.255 | 6.151 | 6.222 | 2,829,710 | -0.00(-0.03%) |
Mar 01, 2012 | 6.227 | 6.306 | 6.181 | 6.224 | 4,481,550 | +0.04(+0.57%) |
Feb 29, 2012 | 6.290 | 6.335 | 6.153 | 6.189 | 4,477,262 | -0.08(-1.23%) |
Feb 28, 2012 | 6.230 | 6.287 | 6.196 | 6.266 | 2,777,314 | +0.04(+0.58%) |
Feb 27, 2012 | 6.130 | 6.288 | 6.078 | 6.229 | 4,614,657 | +0.00(+0.06%) |
Feb 24, 2012 | 6.251 | 6.268 | 6.179 | 6.225 | 4,074,362 | +0.00(+0.04%) |
Feb 23, 2012 | 6.140 | 6.238 | 6.078 | 6.223 | 4,602,224 | +0.06(+1.04%) |
Feb 22, 2012 | 6.180 | 6.214 | 6.121 | 6.159 | 2,991,869 | -0.03(-0.56%) |
Feb 21, 2012 | 6.233 | 6.250 | 6.138 | 6.194 | 3,594,481 | +0.02(+0.33%) |
Feb 17, 2012 | 6.191 | 6.199 | 6.124 | 6.173 | 3,057,028 | +0.07(+1.06%) |
Feb 16, 2012 | 5.956 | 6.119 | 5.951 | 6.108 | 4,807,315 | +0.17(+2.85%) |
Feb 15, 2012 | 6.109 | 6.109 | 5.901 | 5.939 | 5,436,391 | -0.11(-1.87%) |
Feb 14, 2012 | 6.009 | 6.053 | 5.931 | 6.052 | 2,493,136 | +0.01(+0.13%) |
Feb 13, 2012 | 6.056 | 6.067 | 5.975 | 6.044 | 3,049,796 | +0.10(+1.72%) |
Feb 10, 2012 | 5.926 | 5.943 | 5.864 | 5.942 | 3,648,246 | -0.13(-2.15%) |
Feb 09, 2012 | 6.101 | 6.119 | 6.009 | 6.073 | 2,921,865 | +0.01(+0.24%) |
Feb 08, 2012 | 6.050 | 6.072 | 5.966 | 6.058 | 2,414,251 | +0.02(+0.37%) |
Feb 07, 2012 | 5.956 | 6.066 | 5.902 | 6.036 | 3,877,568 | +0.06(+0.96%) |
Feb 06, 2012 | 5.943 | 5.987 | 5.922 | 5.979 | 1,789,209 | -0.03(-0.57%) |
Feb 03, 2012 | 5.974 | 6.030 | 5.942 | 6.013 | 3,869,119 | +0.21(+3.58%) |
Feb 02, 2012 | 5.837 | 5.846 | 5.757 | 5.805 | 2,699,140 | -0.01(-0.14%) |
Feb 01, 2012 | 5.833 | 5.906 | 5.798 | 5.814 | 2,953,784 | +0.11(+1.94%) |
Jan 31, 2012 | 5.811 | 5.817 | 5.606 | 5.703 | 3,360,160 | -0.02(-0.37%) |
Jan 30, 2012 | 5.609 | 5.725 | 5.554 | 5.724 | 3,078,772 | -0.03(-0.46%) |
Jan 27, 2012 | 5.758 | 5.794 | 5.695 | 5.751 | 4,744,517 | -0.08(-1.45%) |
Jan 26, 2012 | 5.947 | 5.978 | 5.784 | 5.835 | 5,005,530 | -0.02(-0.40%) |
Jan 25, 2012 | 5.700 | 5.897 | 5.626 | 5.859 | 4,152,892 | +0.10(+1.71%) |
Jan 24, 2012 | 5.711 | 5.769 | 5.677 | 5.760 | 5,550,798 | -0.05(-0.79%) |
Jan 23, 2012 | 5.814 | 5.877 | 5.745 | 5.806 | 2,547,815 | -0.02(-0.28%) |
Jan 20, 2012 | 5.699 | 5.822 | 5.691 | 5.822 | 2,037,942 | +0.13(+2.23%) |
Jan 19, 2012 | 5.671 | 5.696 | 5.615 | 5.695 | 2,420,898 | +0.07(+1.28%) |
Jan 18, 2012 | 5.479 | 5.630 | 5.463 | 5.624 | 2,440,360 | +0.13(+2.45%) |
Jan 17, 2012 | 5.548 | 5.608 | 5.472 | 5.489 | 2,664,277 | +0.07(+1.29%) |
Jan 13, 2012 | 5.371 | 5.419 | 5.270 | 5.419 | 4,087,125 | -0.06(-1.02%) |
Jan 12, 2012 | 5.475 | 5.498 | 5.367 | 5.475 | 3,348,717 | +0.03(+0.46%) |
Jan 11, 2012 | 5.421 | 5.468 | 5.384 | 5.449 | 2,754,859 | -0.01(-0.22%) |
Jan 10, 2012 | 5.530 | 5.539 | 5.452 | 5.461 | 2,031,015 | +0.09(+1.62%) |
Jan 09, 2012 | 5.379 | 5.393 | 5.299 | 5.374 | 2,227,454 | +0.03(+0.60%) |
Jan 06, 2012 | 5.423 | 5.423 | 5.300 | 5.342 | 3,317,812 | -0.06(-1.17%) |
Jan 05, 2012 | 5.339 | 5.429 | 5.235 | 5.405 | 3,377,058 | -0.00(-0.03%) |