Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.228 | 5.379 | 5.208 | 5.332 | 1,461,531 | +0.06(+1.21%) |
Dec 28, 2012 | 5.089 | 5.308 | 5.069 | 5.268 | 1,316,878 | +0.16(+3.11%) |
Dec 27, 2012 | 5.089 | 5.141 | 4.972 | 5.109 | 1,340,732 | +0.01(+0.29%) |
Dec 26, 2012 | 4.999 | 5.126 | 4.959 | 5.094 | 1,513,421 | +0.10(+2.07%) |
Dec 24, 2012 | 4.920 | 5.074 | 4.920 | 4.991 | 778,822 | +0.03(+0.64%) |
Dec 21, 2012 | 4.948 | 5.047 | 4.928 | 4.959 | 1,317,751 | -0.03(-0.64%) |
Dec 20, 2012 | 5.118 | 5.122 | 4.959 | 4.991 | 1,393,768 | -0.11(-2.18%) |
Dec 19, 2012 | 5.162 | 5.190 | 5.043 | 5.102 | 1,115,114 | -0.04(-0.85%) |
Dec 18, 2012 | 5.011 | 5.190 | 5.011 | 5.146 | 1,348,085 | +0.12(+2.37%) |
Dec 17, 2012 | 4.908 | 5.078 | 4.908 | 5.027 | 964,106 | +0.02(+0.40%) |
Dec 14, 2012 | 5.027 | 5.149 | 4.959 | 5.007 | 549,264 | -0.06(-1.10%) |
Dec 13, 2012 | 4.928 | 5.090 | 4.928 | 5.063 | 802,126 | +0.13(+2.57%) |
Dec 12, 2012 | 5.090 | 5.134 | 4.896 | 4.936 | 821,244 | -0.17(-3.42%) |
Dec 11, 2012 | 5.082 | 5.166 | 4.999 | 5.110 | 687,547 | +0.01(+0.23%) |
Dec 10, 2012 | 5.170 | 5.213 | 5.059 | 5.098 | 587,263 | -0.22(-4.10%) |
Dec 07, 2012 | 5.404 | 5.511 | 5.289 | 5.316 | 518,714 | -0.13(-2.47%) |
Dec 06, 2012 | 5.432 | 5.499 | 5.332 | 5.451 | 449,114 | -0.03(-0.51%) |
Dec 05, 2012 | 5.443 | 5.523 | 5.416 | 5.479 | 591,991 | +0.06(+1.17%) |
Dec 04, 2012 | 5.388 | 5.479 | 5.384 | 5.416 | 570,030 | -0.20(-3.53%) |
Nov 30, 2012 | 5.186 | 5.634 | 5.186 | 5.614 | 1,082,784 | +0.41(+7.85%) |
Nov 29, 2012 | 5.130 | 5.233 | 5.023 | 5.205 | 760,189 | +0.07(+1.31%) |
Nov 28, 2012 | 5.090 | 5.158 | 5.067 | 5.138 | 526,641 | -0.06(-1.21%) |
Nov 27, 2012 | 5.336 | 5.391 | 5.161 | 5.201 | 435,380 | -0.13(-2.46%) |
Nov 26, 2012 | 5.050 | 5.403 | 5.050 | 5.332 | 864,428 | +0.19(+3.78%) |
Nov 23, 2012 | 5.015 | 5.157 | 5.011 | 5.138 | 208,408 | +0.04(+0.78%) |
Nov 21, 2012 | 5.130 | 5.205 | 4.919 | 5.098 | 920,132 | -0.11(-2.13%) |
Nov 20, 2012 | 5.280 | 5.312 | 5.126 | 5.209 | 345,263 | -0.10(-1.80%) |
Nov 19, 2012 | 5.237 | 5.336 | 5.193 | 5.304 | 495,780 | +0.14(+2.77%) |
Nov 16, 2012 | 5.003 | 5.201 | 4.959 | 5.161 | 551,340 | +0.13(+2.68%) |
Nov 15, 2012 | 5.241 | 5.332 | 4.980 | 5.026 | 696,357 | -0.21(-4.02%) |
Nov 14, 2012 | 5.205 | 5.332 | 5.189 | 5.237 | 305,671 | +0.02(+0.30%) |
Nov 13, 2012 | 5.134 | 5.288 | 5.134 | 5.221 | 425,816 | +0.02(+0.46%) |
Nov 12, 2012 | 5.530 | 5.550 | 5.161 | 5.197 | 644,691 | -0.35(-6.36%) |
Nov 09, 2012 | 5.554 | 5.697 | 5.455 | 5.550 | 563,253 | +0.00(+0.07%) |
Nov 08, 2012 | 5.487 | 5.614 | 5.479 | 5.546 | 396,801 | +0.06(+1.01%) |
Nov 07, 2012 | 5.550 | 5.558 | 5.455 | 5.491 | 523,129 | -0.11(-1.91%) |
Nov 06, 2012 | 5.566 | 5.633 | 5.558 | 5.598 | 313,674 | +0.04(+0.71%) |
Nov 05, 2012 | 5.518 | 5.586 | 5.518 | 5.558 | 244,348 | -0.01(-0.14%) |
Nov 02, 2012 | 5.610 | 5.629 | 5.542 | 5.566 | 273,729 | -0.04(-0.71%) |
Nov 01, 2012 | 5.542 | 5.625 | 5.542 | 5.606 | 237,192 | +0.05(+0.86%) |
Oct 31, 2012 | 5.455 | 5.659 | 5.455 | 5.558 | 418,473 | +0.05(+0.90%) |
Oct 26, 2012 | 5.694 | 5.509 | 5.509 | 5.509 | 417,545 | -0.17(-2.99%) |
Oct 25, 2012 | 5.682 | 5.835 | 5.659 | 5.679 | 278,801 | +0.00(+0.00%) |
Oct 24, 2012 | 5.726 | 5.793 | 5.671 | 5.679 | 313,994 | -0.06(-0.96%) |
Oct 23, 2012 | 5.762 | 5.801 | 5.690 | 5.734 | 290,204 | -0.10(-1.76%) |
Oct 19, 2012 | 5.789 | 5.928 | 5.750 | 5.837 | 468,420 | +0.04(+0.61%) |
Oct 18, 2012 | 5.762 | 5.928 | 5.722 | 5.801 | 394,699 | +0.02(+0.27%) |
Oct 17, 2012 | 5.746 | 5.813 | 5.675 | 5.785 | 392,131 | +0.02(+0.41%) |
Oct 16, 2012 | 5.797 | 5.888 | 5.677 | 5.762 | 579,381 | -0.04(-0.68%) |
Oct 15, 2012 | 5.765 | 5.817 | 5.631 | 5.801 | 615,406 | +0.00(+0.00%) |
Oct 12, 2012 | 5.801 | 5.837 | 5.734 | 5.801 | 243,130 | -0.02(-0.41%) |
Oct 11, 2012 | 5.576 | 5.888 | 5.465 | 5.825 | 658,325 | +0.30(+5.36%) |
Oct 10, 2012 | 5.679 | 5.680 | 5.505 | 5.528 | 389,562 | -0.16(-2.78%) |
Oct 09, 2012 | 5.497 | 5.698 | 5.497 | 5.686 | 372,680 | +0.20(+3.67%) |
Oct 08, 2012 | 5.445 | 5.532 | 5.405 | 5.485 | 291,181 | +0.03(+0.51%) |
Oct 05, 2012 | 5.580 | 5.710 | 5.367 | 5.457 | 460,203 | -0.13(-2.26%) |
Oct 04, 2012 | 5.615 | 5.631 | 5.481 | 5.584 | 284,166 | +0.05(+0.93%) |
Oct 03, 2012 | 5.647 | 5.678 | 5.493 | 5.532 | 344,475 | -0.15(-2.64%) |
Oct 02, 2012 | 5.817 | 5.864 | 5.651 | 5.682 | 445,101 | -0.12(-2.11%) |
Oct 01, 2012 | 5.611 | 5.888 | 5.611 | 5.805 | 634,973 | +0.21(+3.67%) |
Sep 28, 2012 | 5.501 | 5.631 | 5.501 | 5.600 | 377,792 | +0.07(+1.21%) |
Sep 27, 2012 | 5.358 | 5.592 | 5.323 | 5.532 | 622,203 | +0.18(+3.40%) |
Sep 26, 2012 | 5.299 | 5.362 | 5.279 | 5.351 | 246,028 | +0.03(+0.53%) |
Sep 25, 2012 | 5.334 | 5.386 | 5.283 | 5.323 | 448,732 | -0.01(-0.22%) |
Sep 24, 2012 | 5.366 | 5.409 | 5.283 | 5.334 | 434,810 | -0.04(-0.73%) |
Sep 21, 2012 | 5.453 | 5.492 | 5.350 | 5.374 | 350,061 | -0.08(-1.45%) |
Sep 20, 2012 | 5.421 | 5.524 | 5.382 | 5.453 | 371,502 | +0.07(+1.25%) |
Sep 19, 2012 | 5.311 | 5.425 | 5.287 | 5.386 | 422,798 | +0.09(+1.72%) |
Sep 18, 2012 | 5.528 | 5.533 | 5.263 | 5.295 | 718,168 | -0.31(-5.50%) |
Sep 17, 2012 | 5.544 | 5.666 | 5.540 | 5.603 | 323,446 | +0.02(+0.42%) |
Sep 14, 2012 | 5.508 | 5.646 | 5.484 | 5.579 | 457,616 | +0.12(+2.24%) |
Sep 13, 2012 | 5.346 | 5.457 | 5.334 | 5.457 | 687,853 | +0.03(+0.51%) |
Sep 12, 2012 | 5.504 | 5.516 | 5.390 | 5.429 | 462,150 | -0.09(-1.57%) |
Sep 11, 2012 | 5.520 | 5.560 | 5.473 | 5.516 | 433,767 | +0.02(+0.36%) |
Sep 10, 2012 | 5.342 | 5.504 | 5.342 | 5.496 | 478,234 | +0.05(+0.87%) |
Sep 07, 2012 | 5.563 | 5.563 | 5.435 | 5.449 | 546,782 | -0.12(-2.13%) |
Sep 06, 2012 | 5.587 | 5.682 | 5.421 | 5.567 | 746,255 | +0.01(+0.14%) |
Sep 05, 2012 | 5.405 | 5.559 | 5.330 | 5.559 | 524,241 | +0.17(+3.15%) |
Sep 04, 2012 | 5.524 | 5.524 | 5.315 | 5.390 | 562,686 | +0.01(+0.22%) |
Aug 31, 2012 | 5.405 | 5.481 | 5.327 | 5.378 | 356,036 | +0.01(+0.22%) |
Aug 30, 2012 | 5.346 | 5.394 | 5.125 | 5.366 | 1,045,054 | -0.02(-0.29%) |
Aug 29, 2012 | 5.528 | 5.702 | 5.350 | 5.382 | 928,055 | -0.41(-7.05%) |
Aug 27, 2012 | 5.916 | 5.936 | 5.482 | 5.790 | 1,961,344 | -0.11(-1.80%) |
Aug 24, 2012 | 5.944 | 5.944 | 5.841 | 5.896 | 446,344 | -0.03(-0.47%) |
Aug 23, 2012 | 5.912 | 5.932 | 5.814 | 5.924 | 508,385 | +0.02(+0.27%) |
Aug 22, 2012 | 5.936 | 5.963 | 5.849 | 5.908 | 617,345 | -0.06(-0.92%) |
Aug 21, 2012 | 6.251 | 6.271 | 5.952 | 5.963 | 848,916 | -0.32(-5.08%) |
Aug 20, 2012 | 6.125 | 6.293 | 6.105 | 6.282 | 369,099 | +0.11(+1.85%) |
Aug 17, 2012 | 6.018 | 6.168 | 5.936 | 6.168 | 373,139 | +0.12(+1.95%) |
Aug 16, 2012 | 5.924 | 6.085 | 5.920 | 6.050 | 278,087 | +0.13(+2.13%) |
Aug 15, 2012 | 6.078 | 6.097 | 5.924 | 5.924 | 338,067 | -0.11(-1.76%) |
Aug 14, 2012 | 5.940 | 6.067 | 5.912 | 6.030 | 420,092 | +0.13(+2.13%) |
Aug 13, 2012 | 5.888 | 5.904 | 5.865 | 5.904 | 404,803 | -0.00(-0.07%) |
Aug 10, 2012 | 5.904 | 5.924 | 5.847 | 5.908 | 489,004 | -0.02(-0.33%) |
Aug 09, 2012 | 5.684 | 5.928 | 5.684 | 5.928 | 466,218 | +0.26(+4.66%) |
Aug 08, 2012 | 5.672 | 5.711 | 5.636 | 5.664 | 323,634 | -0.04(-0.62%) |
Aug 07, 2012 | 5.680 | 5.790 | 5.639 | 5.699 | 572,725 | +0.03(+0.49%) |
Aug 06, 2012 | 5.636 | 5.692 | 5.506 | 5.672 | 639,481 | +0.09(+1.55%) |
Aug 03, 2012 | 6.097 | 6.097 | 5.503 | 5.585 | 1,365,787 | -0.43(-7.14%) |
Aug 02, 2012 | 6.148 | 6.148 | 5.885 | 6.015 | 746,641 | -0.18(-2.86%) |
Aug 01, 2012 | 6.404 | 6.404 | 6.042 | 6.192 | 812,072 | -0.23(-3.56%) |
Jul 31, 2012 | 6.416 | 6.495 | 6.381 | 6.420 | 426,838 | -0.00(-0.06%) |
Jul 30, 2012 | 6.373 | 6.458 | 6.373 | 6.424 | 686,661 | +0.06(+0.93%) |
Jul 27, 2012 | 6.491 | 6.491 | 6.357 | 6.365 | 292,221 | -0.03(-0.54%) |
Jul 26, 2012 | 6.380 | 6.423 | 6.329 | 6.400 | 491,855 | +0.05(+0.87%) |
Jul 25, 2012 | 6.404 | 6.470 | 6.215 | 6.345 | 460,649 | -0.05(-0.80%) |
Jul 24, 2012 | 6.569 | 6.635 | 6.380 | 6.396 | 654,692 | -0.18(-2.75%) |
Jul 23, 2012 | 6.459 | 6.596 | 6.400 | 6.576 | 420,814 | +0.12(+1.82%) |
Jul 20, 2012 | 6.380 | 6.502 | 6.353 | 6.459 | 472,630 | +0.00(+0.06%) |
Jul 19, 2012 | 6.313 | 6.474 | 6.305 | 6.455 | 521,216 | +0.16(+2.62%) |
Jul 18, 2012 | 6.353 | 6.376 | 6.270 | 6.290 | 347,794 | -0.08(-1.29%) |
Jul 17, 2012 | 6.137 | 6.387 | 6.117 | 6.372 | 535,469 | +0.26(+4.17%) |
Jul 16, 2012 | 6.199 | 6.203 | 6.058 | 6.117 | 699,531 | -0.04(-0.70%) |
Jul 13, 2012 | 6.243 | 6.305 | 6.144 | 6.160 | 370,200 | -0.08(-1.32%) |
Jul 12, 2012 | 6.251 | 6.262 | 6.203 | 6.243 | 438,890 | -0.07(-1.12%) |
Jul 11, 2012 | 6.266 | 6.376 | 6.203 | 6.313 | 557,022 | +0.06(+1.01%) |
Jul 10, 2012 | 6.372 | 6.384 | 6.203 | 6.251 | 709,801 | -0.12(-1.91%) |
Jul 09, 2012 | 6.164 | 6.380 | 6.097 | 6.372 | 572,854 | +0.20(+3.18%) |
Jul 06, 2012 | 6.137 | 6.192 | 6.086 | 6.176 | 358,764 | -0.02(-0.32%) |
Jul 05, 2012 | 6.184 | 6.309 | 6.184 | 6.196 | 563,840 | +0.02(+0.25%) |
Jul 03, 2012 | 6.027 | 6.196 | 5.949 | 6.180 | 398,487 | +0.18(+3.01%) |
Jul 02, 2012 | 5.897 | 6.023 | 5.803 | 5.999 | 696,630 | +0.11(+1.93%) |
Jun 29, 2012 | 5.874 | 5.929 | 5.791 | 5.885 | 458,127 | +0.10(+1.70%) |
Jun 28, 2012 | 5.823 | 5.932 | 5.697 | 5.787 | 512,004 | -0.00(-0.07%) |
Jun 27, 2012 | 5.630 | 5.968 | 5.595 | 5.791 | 873,616 | +0.20(+3.51%) |
Jun 26, 2012 | 5.458 | 5.640 | 5.458 | 5.595 | 603,528 | +0.13(+2.43%) |
Jun 25, 2012 | 5.458 | 5.524 | 5.411 | 5.462 | 389,185 | -0.06(-1.13%) |
Jun 22, 2012 | 5.399 | 5.583 | 5.345 | 5.524 | 569,649 | +0.15(+2.84%) |
Jun 21, 2012 | 5.513 | 5.546 | 5.352 | 5.372 | 596,947 | -0.14(-2.48%) |
Jun 20, 2012 | 5.446 | 5.567 | 5.423 | 5.509 | 412,619 | +0.10(+1.88%) |
Jun 19, 2012 | 5.360 | 5.450 | 5.333 | 5.407 | 643,364 | +0.03(+0.58%) |
Jun 18, 2012 | 5.231 | 5.465 | 5.134 | 5.376 | 586,033 | +0.13(+2.46%) |
Jun 15, 2012 | 5.063 | 5.255 | 5.028 | 5.247 | 813,197 | +0.24(+4.76%) |
Jun 14, 2012 | 4.884 | 5.067 | 4.845 | 5.009 | 1,390,003 | +0.14(+2.97%) |
Jun 13, 2012 | 4.837 | 4.919 | 4.821 | 4.864 | 789,789 | -0.04(-0.88%) |
Jun 12, 2012 | 4.817 | 4.930 | 4.737 | 4.907 | 1,005,305 | +0.17(+3.54%) |
Jun 11, 2012 | 4.915 | 4.942 | 4.712 | 4.739 | 1,158,019 | -0.18(-3.58%) |
Jun 08, 2012 | 4.903 | 4.958 | 4.884 | 4.915 | 943,454 | -0.05(-1.10%) |
Jun 07, 2012 | 5.235 | 5.313 | 4.923 | 4.969 | 1,083,455 | -0.34(-6.47%) |
Jun 06, 2012 | 5.114 | 5.333 | 5.063 | 5.313 | 1,163,336 | +0.26(+5.10%) |
Jun 05, 2012 | 5.001 | 5.079 | 4.907 | 5.055 | 1,682,100 | +0.05(+1.01%) |
Jun 04, 2012 | 5.098 | 5.118 | 4.844 | 5.005 | 1,303,296 | -0.17(-3.32%) |
Jun 01, 2012 | 5.305 | 5.340 | 5.059 | 5.177 | 1,363,439 | -0.21(-3.85%) |
May 31, 2012 | 5.739 | 5.739 | 5.255 | 5.384 | 1,700,381 | -0.39(-6.77%) |
May 30, 2012 | 6.181 | 6.181 | 5.473 | 5.774 | 3,546,059 | -0.47(-7.51%) |
May 29, 2012 | 6.388 | 6.392 | 6.224 | 6.243 | 868,879 | -0.14(-2.27%) |
May 25, 2012 | 6.365 | 6.454 | 6.361 | 6.388 | 359,325 | +0.01(+0.18%) |
May 24, 2012 | 6.403 | 6.438 | 6.265 | 6.376 | 349,279 | -0.02(-0.30%) |
May 23, 2012 | 6.372 | 6.407 | 6.186 | 6.396 | 930,590 | -0.02(-0.36%) |
May 22, 2012 | 6.742 | 6.785 | 6.403 | 6.419 | 1,552,030 | -0.33(-4.90%) |
May 21, 2012 | 6.808 | 6.890 | 6.656 | 6.750 | 505,872 | -0.05(-0.69%) |
May 18, 2012 | 6.450 | 6.800 | 6.419 | 6.796 | 853,203 | +0.37(+5.69%) |
May 17, 2012 | 6.754 | 6.796 | 6.419 | 6.431 | 1,153,422 | -0.32(-4.73%) |
May 16, 2012 | 6.878 | 6.983 | 6.719 | 6.750 | 517,567 | -0.14(-2.03%) |
May 15, 2012 | 6.890 | 6.960 | 6.808 | 6.890 | 539,903 | +0.04(+0.51%) |
May 14, 2012 | 7.069 | 7.096 | 6.812 | 6.855 | 507,689 | -0.16(-2.27%) |
May 11, 2012 | 7.143 | 7.193 | 6.991 | 7.014 | 526,155 | -0.13(-1.80%) |
May 10, 2012 | 7.368 | 7.368 | 6.995 | 7.143 | 1,304,311 | +0.12(+1.77%) |
May 09, 2012 | 6.676 | 7.080 | 6.621 | 7.018 | 1,098,817 | +0.31(+4.64%) |
May 08, 2012 | 6.746 | 6.746 | 6.520 | 6.707 | 711,473 | -0.04(-0.58%) |
May 07, 2012 | 6.633 | 6.754 | 6.586 | 6.746 | 646,666 | +0.07(+1.11%) |
May 04, 2012 | 6.637 | 6.734 | 6.594 | 6.672 | 528,731 | -0.01(-0.17%) |
May 03, 2012 | 6.835 | 6.878 | 6.660 | 6.684 | 738,222 | -0.12(-1.77%) |
May 02, 2012 | 6.925 | 7.108 | 6.769 | 6.804 | 684,655 | -0.16(-2.29%) |
May 01, 2012 | 6.575 | 7.073 | 6.543 | 6.964 | 1,668,145 | +0.37(+5.67%) |
Apr 30, 2012 | 6.462 | 6.606 | 6.341 | 6.590 | 847,268 | +0.19(+2.98%) |
Apr 27, 2012 | 6.349 | 6.419 | 6.275 | 6.400 | 819,573 | +0.06(+0.98%) |
Apr 26, 2012 | 6.147 | 6.372 | 6.147 | 6.337 | 1,185,972 | +0.22(+3.64%) |
Apr 25, 2012 | 6.188 | 6.277 | 6.076 | 6.115 | 1,648,059 | -0.06(-1.00%) |
Apr 24, 2012 | 6.281 | 6.281 | 6.161 | 6.176 | 1,857,707 | -0.12(-1.91%) |
Apr 23, 2012 | 6.494 | 6.494 | 6.153 | 6.296 | 3,174,808 | -0.40(-5.95%) |
Apr 20, 2012 | 6.567 | 6.734 | 6.478 | 6.695 | 854,066 | +0.22(+3.41%) |
Apr 19, 2012 | 6.382 | 6.521 | 6.308 | 6.474 | 810,853 | +0.08(+1.27%) |
Apr 18, 2012 | 6.498 | 6.517 | 6.347 | 6.393 | 1,506,055 | -0.17(-2.59%) |
Apr 17, 2012 | 6.703 | 6.753 | 6.521 | 6.563 | 1,250,087 | -0.12(-1.80%) |
Apr 16, 2012 | 7.028 | 7.115 | 6.664 | 6.683 | 1,394,618 | -0.32(-4.53%) |
Apr 13, 2012 | 7.101 | 7.136 | 6.974 | 7.001 | 358,465 | -0.06(-0.82%) |
Apr 12, 2012 | 7.005 | 7.125 | 6.954 | 7.059 | 890,001 | +0.04(+0.51%) |
Apr 11, 2012 | 7.198 | 7.237 | 7.020 | 7.023 | 412,695 | -0.13(-1.85%) |
Apr 10, 2012 | 7.283 | 7.345 | 7.128 | 7.156 | 508,993 | -0.14(-1.91%) |
Apr 09, 2012 | 7.295 | 7.380 | 7.210 | 7.295 | 636,568 | -0.08(-1.05%) |
Apr 05, 2012 | 7.322 | 7.372 | 7.276 | 7.372 | 388,313 | +0.05(+0.74%) |
Apr 04, 2012 | 7.372 | 7.382 | 7.310 | 7.318 | 310,570 | -0.07(-0.89%) |
Apr 03, 2012 | 7.318 | 7.457 | 7.306 | 7.384 | 449,553 | +0.07(+0.90%) |
Apr 02, 2012 | 7.500 | 7.543 | 7.283 | 7.318 | 774,615 | -0.19(-2.48%) |
Mar 30, 2012 | 7.694 | 7.694 | 7.485 | 7.504 | 452,357 | -0.16(-2.07%) |
Mar 29, 2012 | 7.697 | 7.711 | 7.624 | 7.663 | 556,500 | -0.10(-1.30%) |
Mar 28, 2012 | 7.902 | 7.902 | 7.674 | 7.763 | 960,899 | -0.15(-1.93%) |
Mar 27, 2012 | 7.607 | 7.916 | 7.582 | 7.916 | 1,166,237 | +0.34(+4.42%) |
Mar 26, 2012 | 7.654 | 7.654 | 7.499 | 7.580 | 464,873 | +0.00(+0.05%) |
Mar 23, 2012 | 7.515 | 7.611 | 7.442 | 7.576 | 587,286 | +0.12(+1.60%) |
Mar 22, 2012 | 7.438 | 7.503 | 7.399 | 7.457 | 472,460 | -0.01(-0.15%) |
Mar 21, 2012 | 7.469 | 7.496 | 7.418 | 7.469 | 420,436 | +0.03(+0.36%) |
Mar 20, 2012 | 7.603 | 7.603 | 7.442 | 7.442 | 586,144 | -0.13(-1.78%) |
Mar 19, 2012 | 7.503 | 7.583 | 7.453 | 7.576 | 631,655 | +0.11(+1.44%) |
Mar 16, 2012 | 7.330 | 7.509 | 7.330 | 7.469 | 677,948 | +0.14(+1.89%) |
Mar 15, 2012 | 7.376 | 7.380 | 7.284 | 7.330 | 448,144 | +0.03(+0.42%) |
Mar 14, 2012 | 7.295 | 7.380 | 7.257 | 7.299 | 578,554 | +0.01(+0.16%) |
Mar 13, 2012 | 7.253 | 7.303 | 7.137 | 7.287 | 523,769 | +0.10(+1.34%) |
Mar 12, 2012 | 7.295 | 7.311 | 7.136 | 7.191 | 487,544 | -0.10(-1.32%) |
Mar 09, 2012 | 7.260 | 7.314 | 7.237 | 7.287 | 475,200 | +0.05(+0.75%) |
Mar 08, 2012 | 7.260 | 7.314 | 7.210 | 7.234 | 484,729 | -0.02(-0.21%) |
Mar 07, 2012 | 7.102 | 7.272 | 7.093 | 7.249 | 497,104 | +0.14(+2.01%) |
Mar 06, 2012 | 7.133 | 7.214 | 7.072 | 7.106 | 491,686 | -0.06(-0.81%) |
Mar 05, 2012 | 7.222 | 7.226 | 7.129 | 7.164 | 519,843 | -0.08(-1.06%) |
Mar 02, 2012 | 7.253 | 7.307 | 7.207 | 7.241 | 746,779 | -0.01(-0.16%) |
Mar 01, 2012 | 7.126 | 7.276 | 7.068 | 7.253 | 1,286,128 | +0.29(+4.15%) |
Feb 29, 2012 | 7.014 | 7.129 | 6.964 | 6.964 | 674,380 | -0.06(-0.88%) |
Feb 28, 2012 | 7.172 | 7.199 | 7.014 | 7.025 | 674,964 | -0.16(-2.20%) |
Feb 27, 2012 | 7.314 | 7.330 | 7.176 | 7.183 | 772,658 | -0.08(-1.07%) |
Feb 24, 2012 | 7.207 | 7.280 | 7.188 | 7.261 | 744,083 | +0.07(+1.01%) |
Feb 23, 2012 | 7.112 | 7.215 | 7.089 | 7.188 | 499,691 | +0.08(+1.13%) |
Feb 22, 2012 | 7.284 | 7.295 | 7.104 | 7.108 | 747,217 | -0.14(-1.96%) |
Feb 21, 2012 | 7.089 | 7.276 | 7.054 | 7.249 | 1,349,497 | +0.23(+3.33%) |
Feb 17, 2012 | 6.920 | 7.062 | 6.820 | 7.016 | 1,187,367 | +0.14(+2.01%) |
Feb 16, 2012 | 6.728 | 6.928 | 6.698 | 6.878 | 1,080,444 | +0.13(+1.99%) |
Feb 15, 2012 | 6.874 | 6.897 | 6.675 | 6.744 | 1,599,443 | -0.11(-1.68%) |
Feb 14, 2012 | 6.916 | 6.975 | 6.851 | 6.859 | 1,575,367 | -0.07(-0.94%) |
Feb 13, 2012 | 7.043 | 7.073 | 6.897 | 6.924 | 1,260,180 | -0.12(-1.69%) |
Feb 10, 2012 | 7.081 | 7.089 | 6.997 | 7.043 | 778,418 | -0.05(-0.65%) |
Feb 09, 2012 | 7.112 | 7.138 | 7.035 | 7.089 | 743,389 | -0.01(-0.11%) |
Feb 08, 2012 | 7.134 | 7.155 | 7.023 | 7.096 | 590,002 | -0.07(-0.91%) |
Feb 07, 2012 | 7.123 | 7.200 | 7.100 | 7.161 | 1,066,356 | +0.05(+0.70%) |
Feb 06, 2012 | 7.165 | 7.203 | 6.939 | 7.112 | 1,829,126 | -0.10(-1.38%) |
Feb 03, 2012 | 7.357 | 7.391 | 7.196 | 7.211 | 1,442,183 | -0.18(-2.44%) |
Feb 02, 2012 | 7.426 | 7.441 | 7.320 | 7.391 | 844,030 | -0.05(-0.67%) |
Feb 01, 2012 | 7.372 | 7.456 | 7.357 | 7.441 | 916,493 | +0.01(+0.10%) |
Jan 31, 2012 | 7.594 | 7.594 | 7.414 | 7.433 | 949,025 | -0.13(-1.72%) |
Jan 30, 2012 | 7.548 | 7.587 | 7.495 | 7.564 | 658,370 | -0.00(-0.05%) |
Jan 27, 2012 | 7.525 | 7.579 | 7.437 | 7.567 | 671,258 | +0.06(+0.86%) |
Jan 26, 2012 | 7.598 | 7.613 | 7.411 | 7.503 | 1,193,980 | -0.03(-0.35%) |
Jan 25, 2012 | 7.286 | 7.533 | 7.236 | 7.529 | 1,283,611 | +0.26(+3.62%) |
Jan 24, 2012 | 7.240 | 7.472 | 7.208 | 7.267 | 2,038,000 | +0.03(+0.47%) |
Jan 23, 2012 | 7.088 | 7.274 | 7.050 | 7.232 | 1,821,531 | +0.32(+4.63%) |
Jan 20, 2012 | 6.992 | 7.065 | 6.859 | 6.912 | 2,010,462 | -0.08(-1.14%) |
Jan 19, 2012 | 7.343 | 7.343 | 6.775 | 6.992 | 4,214,667 | -0.31(-4.23%) |
Jan 18, 2012 | 7.708 | 7.766 | 7.282 | 7.301 | 2,537,606 | -0.41(-5.29%) |
Jan 17, 2012 | 7.937 | 7.956 | 7.708 | 7.708 | 1,069,106 | -0.19(-2.36%) |
Jan 13, 2012 | 7.899 | 7.933 | 7.853 | 7.895 | 945,569 | -0.08(-1.00%) |
Jan 12, 2012 | 8.101 | 8.116 | 7.903 | 7.975 | 1,479,302 | -0.14(-1.78%) |
Jan 11, 2012 | 8.184 | 8.188 | 8.013 | 8.120 | 1,104,091 | -0.10(-1.20%) |
Jan 10, 2012 | 8.363 | 8.426 | 8.150 | 8.219 | 1,089,127 | -0.13(-1.55%) |
Jan 09, 2012 | 8.428 | 8.474 | 8.344 | 8.348 | 886,262 | -0.07(-0.83%) |
Jan 06, 2012 | 8.489 | 8.550 | 8.405 | 8.418 | 411,679 | -0.06(-0.66%) |
Jan 05, 2012 | 8.581 | 8.611 | 8.462 | 8.474 | 530,847 | -0.11(-1.33%) |