Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.695 | 7.767 | 7.632 | 7.695 | 348,359 | -0.07(-0.93%) |
Sep 27, 2012 | 7.731 | 7.875 | 7.560 | 7.767 | 535,424 | +0.12(+1.53%) |
Sep 26, 2012 | 7.623 | 7.731 | 7.452 | 7.650 | 515,852 | +0.03(+0.35%) |
Sep 25, 2012 | 8.010 | 8.325 | 7.605 | 7.623 | 623,147 | -0.34(-4.29%) |
Sep 24, 2012 | 8.325 | 8.352 | 7.911 | 7.965 | 507,199 | -0.45(-5.35%) |
Sep 21, 2012 | 8.334 | 8.640 | 8.325 | 8.415 | 1,953,491 | +0.21(+2.52%) |
Sep 20, 2012 | 8.154 | 8.343 | 8.118 | 8.208 | 470,204 | -0.04(-0.55%) |
Sep 19, 2012 | 8.289 | 8.465 | 8.163 | 8.253 | 775,438 | +0.00(+0.00%) |
Sep 18, 2012 | 8.271 | 8.514 | 8.145 | 8.253 | 743,005 | -0.01(-0.11%) |
Sep 17, 2012 | 8.109 | 8.532 | 8.010 | 8.262 | 864,704 | +0.08(+0.99%) |
Sep 14, 2012 | 8.046 | 8.433 | 8.046 | 8.181 | 909,640 | +0.15(+1.91%) |
Sep 13, 2012 | 7.920 | 8.100 | 7.722 | 8.028 | 630,760 | +0.14(+1.71%) |
Sep 12, 2012 | 7.875 | 7.938 | 7.749 | 7.893 | 461,835 | +0.04(+0.57%) |
Sep 11, 2012 | 7.425 | 7.848 | 7.290 | 7.848 | 651,457 | +0.40(+5.31%) |
Sep 10, 2012 | 7.578 | 7.614 | 7.353 | 7.452 | 403,198 | -0.15(-2.01%) |
Sep 07, 2012 | 7.200 | 7.623 | 7.155 | 7.605 | 721,912 | +0.42(+5.89%) |
Sep 06, 2012 | 6.714 | 7.200 | 6.687 | 7.182 | 727,088 | +0.54(+8.13%) |
Sep 05, 2012 | 6.633 | 6.750 | 6.615 | 6.642 | 717,647 | -0.01(-0.14%) |
Sep 04, 2012 | 6.678 | 6.714 | 6.390 | 6.651 | 408,714 | -0.02(-0.27%) |
Aug 31, 2012 | 6.660 | 6.732 | 6.570 | 6.669 | 309,775 | +0.10(+1.51%) |
Aug 30, 2012 | 6.795 | 6.795 | 6.570 | 6.570 | 258,564 | -0.28(-4.07%) |
Aug 29, 2012 | 6.903 | 6.971 | 6.822 | 6.849 | 261,532 | +0.07(+1.06%) |
Aug 27, 2012 | 6.669 | 6.930 | 6.579 | 6.777 | 285,983 | +0.14(+2.17%) |
Aug 24, 2012 | 6.687 | 6.750 | 6.570 | 6.633 | 334,476 | -0.10(-1.47%) |
Aug 23, 2012 | 6.939 | 7.034 | 6.732 | 6.732 | 239,617 | -0.20(-2.86%) |
Aug 22, 2012 | 6.975 | 7.029 | 6.804 | 6.930 | 256,887 | -0.04(-0.65%) |
Aug 21, 2012 | 7.110 | 7.254 | 6.939 | 6.975 | 283,677 | -0.09(-1.27%) |
Aug 20, 2012 | 7.002 | 7.083 | 6.858 | 7.065 | 410,432 | +0.05(+0.64%) |
Aug 17, 2012 | 7.452 | 7.452 | 6.975 | 7.020 | 518,434 | -0.45(-6.02%) |
Aug 16, 2012 | 7.272 | 7.515 | 7.164 | 7.470 | 471,748 | +0.19(+2.60%) |
Aug 15, 2012 | 7.065 | 7.326 | 6.957 | 7.281 | 410,935 | +0.16(+2.28%) |
Aug 14, 2012 | 6.867 | 7.155 | 6.786 | 7.119 | 429,305 | +0.33(+4.91%) |
Aug 13, 2012 | 6.858 | 6.876 | 6.624 | 6.786 | 338,023 | -0.10(-1.44%) |
Aug 10, 2012 | 6.750 | 6.885 | 6.597 | 6.885 | 457,586 | +0.02(+0.26%) |
Aug 09, 2012 | 6.777 | 7.029 | 6.570 | 6.867 | 423,997 | +0.09(+1.33%) |
Aug 08, 2012 | 7.218 | 7.452 | 6.714 | 6.777 | 822,397 | -0.45(-6.23%) |
Aug 07, 2012 | 7.227 | 7.605 | 7.200 | 7.227 | 616,929 | +0.09(+1.26%) |
Aug 06, 2012 | 7.047 | 7.227 | 7.038 | 7.137 | 467,811 | +0.10(+1.41%) |
Aug 03, 2012 | 6.561 | 7.119 | 6.561 | 7.038 | 891,414 | +0.67(+10.45%) |
Aug 02, 2012 | 6.525 | 6.615 | 6.309 | 6.372 | 544,925 | -0.23(-3.54%) |
Aug 01, 2012 | 6.642 | 6.606 | 6.606 | 6.606 | 533,449 | +0.01(+0.14%) |
Jul 31, 2012 | 6.642 | 7.038 | 6.579 | 6.597 | 657,832 | -0.10(-1.48%) |
Jul 30, 2012 | 6.624 | 6.732 | 6.480 | 6.696 | 386,037 | +0.08(+1.22%) |
Jul 27, 2012 | 6.579 | 6.723 | 6.309 | 6.615 | 569,088 | +0.08(+1.24%) |
Jul 26, 2012 | 6.534 | 6.642 | 6.264 | 6.534 | 487,309 | +0.15(+2.40%) |
Jul 25, 2012 | 6.669 | 6.696 | 6.192 | 6.381 | 718,779 | -0.23(-3.41%) |
Jul 24, 2012 | 6.966 | 7.029 | 6.426 | 6.606 | 680,145 | -0.31(-4.43%) |
Jul 23, 2012 | 7.344 | 7.344 | 6.840 | 6.912 | 679,470 | -0.63(-8.35%) |
Jul 20, 2012 | 7.299 | 7.569 | 7.200 | 7.542 | 402,033 | +0.16(+2.20%) |
Jul 19, 2012 | 7.479 | 7.479 | 7.245 | 7.380 | 374,716 | -0.04(-0.49%) |
Jul 18, 2012 | 7.569 | 7.641 | 7.335 | 7.416 | 409,167 | -0.20(-2.60%) |
Jul 17, 2012 | 7.506 | 7.668 | 7.299 | 7.614 | 397,227 | +0.20(+2.67%) |
Jul 16, 2012 | 7.614 | 7.632 | 7.371 | 7.416 | 476,737 | -0.22(-2.83%) |
Jul 13, 2012 | 7.524 | 7.740 | 7.515 | 7.632 | 463,879 | +0.15(+2.05%) |
Jul 12, 2012 | 7.317 | 7.578 | 7.200 | 7.479 | 586,512 | +0.07(+0.97%) |
Jul 11, 2012 | 7.398 | 7.470 | 7.299 | 7.407 | 547,402 | +0.05(+0.73%) |
Jul 10, 2012 | 7.731 | 7.803 | 7.290 | 7.353 | 438,644 | -0.29(-3.77%) |
Jul 09, 2012 | 7.695 | 7.776 | 7.551 | 7.641 | 399,238 | -0.05(-0.70%) |
Jul 06, 2012 | 7.902 | 7.902 | 7.560 | 7.695 | 516,109 | -0.33(-4.15%) |
Jul 05, 2012 | 8.379 | 8.469 | 7.965 | 8.028 | 586,417 | -0.41(-4.90%) |
Jul 03, 2012 | 8.100 | 8.532 | 8.100 | 8.442 | 533,718 | +0.41(+5.16%) |
Jul 02, 2012 | 7.830 | 8.028 | 7.398 | 8.028 | 683,157 | +0.26(+3.36%) |
Jun 29, 2012 | 7.812 | 7.875 | 7.632 | 7.767 | 758,654 | +0.25(+3.35%) |
Jun 28, 2012 | 7.083 | 7.524 | 7.074 | 7.515 | 714,545 | +0.30(+4.11%) |
Jun 27, 2012 | 6.975 | 7.254 | 6.966 | 7.218 | 753,994 | +0.25(+3.62%) |
Jun 26, 2012 | 6.579 | 6.984 | 6.480 | 6.966 | 703,592 | +0.42(+6.46%) |
Jun 25, 2012 | 6.723 | 6.741 | 6.372 | 6.543 | 567,335 | -0.34(-4.97%) |
Jun 22, 2012 | 6.723 | 6.894 | 6.561 | 6.885 | 2,751,194 | +0.26(+3.94%) |
Jun 21, 2012 | 7.389 | 7.407 | 6.597 | 6.624 | 922,033 | -0.77(-10.35%) |
Jun 20, 2012 | 7.587 | 7.713 | 7.299 | 7.389 | 447,254 | -0.19(-2.49%) |
Jun 19, 2012 | 7.380 | 7.659 | 7.326 | 7.578 | 543,960 | +0.26(+3.57%) |
Jun 18, 2012 | 7.506 | 7.506 | 7.245 | 7.317 | 487,789 | -0.29(-3.79%) |
Jun 15, 2012 | 7.398 | 7.623 | 7.227 | 7.605 | 1,104,089 | +0.23(+3.17%) |
Jun 14, 2012 | 7.065 | 7.389 | 6.984 | 7.371 | 583,617 | +0.33(+4.73%) |
Jun 13, 2012 | 7.407 | 7.488 | 7.020 | 7.038 | 566,382 | -0.41(-5.44%) |
Jun 12, 2012 | 7.371 | 7.578 | 7.200 | 7.443 | 502,781 | +0.14(+1.97%) |
Jun 11, 2012 | 7.533 | 7.614 | 7.272 | 7.299 | 663,125 | -0.11(-1.46%) |
Jun 08, 2012 | 7.299 | 7.488 | 7.137 | 7.407 | 354,064 | +0.03(+0.37%) |
Jun 07, 2012 | 7.713 | 7.830 | 7.353 | 7.380 | 581,727 | -0.07(-0.97%) |
Jun 06, 2012 | 7.155 | 7.488 | 7.110 | 7.452 | 549,178 | +0.39(+5.48%) |
Jun 05, 2012 | 6.849 | 7.353 | 6.795 | 7.065 | 683,563 | +0.17(+2.48%) |
Jun 04, 2012 | 7.038 | 7.119 | 6.732 | 6.894 | 623,776 | -0.12(-1.67%) |
Jun 01, 2012 | 7.362 | 7.416 | 6.975 | 7.011 | 662,776 | -0.67(-8.68%) |
May 31, 2012 | 7.695 | 7.740 | 7.290 | 7.677 | 624,917 | -0.03(-0.35%) |
May 30, 2012 | 8.064 | 8.064 | 7.623 | 7.704 | 2,274,347 | -0.49(-5.93%) |
May 29, 2012 | 7.407 | 8.406 | 7.407 | 8.190 | 1,510,410 | +0.95(+13.18%) |
May 25, 2012 | 7.281 | 7.362 | 7.182 | 7.236 | 306,415 | -0.03(-0.37%) |
May 24, 2012 | 7.434 | 7.533 | 7.101 | 7.263 | 474,120 | -0.17(-2.30%) |
May 23, 2012 | 7.092 | 7.443 | 6.849 | 7.434 | 593,538 | +0.27(+3.77%) |
May 22, 2012 | 7.299 | 7.578 | 7.110 | 7.164 | 587,608 | -0.14(-1.97%) |
May 21, 2012 | 6.993 | 7.317 | 6.948 | 7.308 | 419,954 | +0.33(+4.77%) |
May 18, 2012 | 6.876 | 7.209 | 6.876 | 6.975 | 631,535 | +0.13(+1.84%) |
May 17, 2012 | 6.957 | 7.155 | 6.804 | 6.849 | 521,404 | -0.07(-1.04%) |
May 16, 2012 | 7.245 | 7.331 | 6.912 | 6.921 | 554,048 | -0.26(-3.63%) |
May 15, 2012 | 7.164 | 7.389 | 7.110 | 7.182 | 926,604 | +0.04(+0.50%) |
May 14, 2012 | 7.227 | 7.335 | 7.110 | 7.146 | 520,657 | -0.23(-3.17%) |
May 11, 2012 | 7.290 | 7.668 | 7.290 | 7.380 | 692,180 | +0.01(+0.12%) |
May 10, 2012 | 7.416 | 7.614 | 7.272 | 7.371 | 694,195 | +0.05(+0.74%) |
May 09, 2012 | 7.164 | 7.425 | 6.849 | 7.317 | 928,130 | -0.04(-0.61%) |
May 08, 2012 | 7.443 | 7.443 | 7.065 | 7.362 | 1,096,079 | -0.17(-2.27%) |
May 07, 2012 | 7.407 | 7.587 | 7.245 | 7.533 | 777,252 | +0.08(+1.09%) |
May 04, 2012 | 7.749 | 7.749 | 7.380 | 7.452 | 747,341 | -0.32(-4.06%) |
May 03, 2012 | 8.271 | 8.271 | 7.686 | 7.767 | 847,844 | -0.53(-6.40%) |
May 02, 2012 | 8.379 | 8.406 | 8.217 | 8.298 | 494,641 | -0.14(-1.71%) |
May 01, 2012 | 8.190 | 8.685 | 8.127 | 8.442 | 833,622 | +0.28(+3.42%) |
Apr 30, 2012 | 8.478 | 8.478 | 8.019 | 8.163 | 701,325 | -0.32(-3.82%) |
Apr 27, 2012 | 8.487 | 8.496 | 8.236 | 8.487 | 308,538 | +0.02(+0.21%) |
Apr 26, 2012 | 8.298 | 8.595 | 8.226 | 8.469 | 475,787 | +0.17(+2.06%) |
Apr 25, 2012 | 8.073 | 8.343 | 7.965 | 8.298 | 544,068 | +0.35(+4.42%) |
Apr 24, 2012 | 7.794 | 8.028 | 7.641 | 7.947 | 593,916 | +0.20(+2.56%) |
Apr 23, 2012 | 7.713 | 7.857 | 7.353 | 7.749 | 883,981 | -0.09(-1.15%) |
Apr 20, 2012 | 7.992 | 8.082 | 7.740 | 7.839 | 563,498 | -0.03(-0.34%) |
Apr 19, 2012 | 7.929 | 7.992 | 7.740 | 7.866 | 507,032 | -0.02(-0.23%) |
Apr 18, 2012 | 7.884 | 7.983 | 7.758 | 7.884 | 555,071 | -0.10(-1.24%) |
Apr 17, 2012 | 8.082 | 8.253 | 7.965 | 7.983 | 573,292 | +0.02(+0.23%) |
Apr 16, 2012 | 7.839 | 8.082 | 7.641 | 7.965 | 813,123 | +0.20(+2.55%) |
Apr 13, 2012 | 8.100 | 8.100 | 7.731 | 7.767 | 506,870 | -0.36(-4.43%) |
Apr 12, 2012 | 7.974 | 8.235 | 7.866 | 8.127 | 1,262,197 | +0.17(+2.15%) |
Apr 11, 2012 | 8.172 | 8.235 | 7.902 | 7.956 | 655,872 | -0.10(-1.23%) |
Apr 10, 2012 | 8.064 | 8.289 | 7.830 | 8.055 | 1,163,091 | +0.00(+0.00%) |
Apr 09, 2012 | 8.118 | 8.208 | 7.929 | 8.055 | 656,271 | -0.24(-2.93%) |
Apr 05, 2012 | 8.415 | 8.460 | 8.208 | 8.298 | 962,327 | -0.22(-2.54%) |
Apr 04, 2012 | 8.667 | 8.757 | 8.219 | 8.514 | 1,220,783 | -0.30(-3.37%) |
Apr 03, 2012 | 9.055 | 9.285 | 8.694 | 8.811 | 1,480,937 | -0.29(-3.17%) |
Apr 02, 2012 | 8.442 | 9.208 | 8.424 | 9.100 | 1,437,172 | +0.59(+6.98%) |
Mar 30, 2012 | 8.721 | 8.866 | 8.478 | 8.505 | 949,739 | -0.09(-1.05%) |
Mar 29, 2012 | 8.676 | 8.775 | 8.415 | 8.595 | 1,034,529 | -0.18(-2.05%) |
Mar 28, 2012 | 8.532 | 8.775 | 8.280 | 8.775 | 1,465,460 | +0.23(+2.63%) |
Mar 27, 2012 | 8.541 | 8.753 | 8.406 | 8.550 | 790,926 | +0.00(+0.00%) |
Mar 26, 2012 | 8.595 | 8.667 | 8.343 | 8.550 | 776,543 | +0.05(+0.64%) |
Mar 23, 2012 | 7.956 | 8.550 | 7.848 | 8.496 | 1,514,119 | +0.58(+7.27%) |
Mar 22, 2012 | 7.731 | 7.947 | 7.731 | 7.920 | 838,501 | +0.08(+1.03%) |
Mar 21, 2012 | 7.812 | 7.912 | 7.542 | 7.839 | 915,862 | +0.07(+0.93%) |
Mar 20, 2012 | 7.767 | 8.037 | 7.677 | 7.767 | 831,554 | -0.27(-3.36%) |
Mar 19, 2012 | 7.929 | 8.298 | 7.929 | 8.037 | 1,411,799 | +0.11(+1.36%) |
Mar 16, 2012 | 7.731 | 8.046 | 7.614 | 7.929 | 2,019,600 | +0.18(+2.32%) |
Mar 15, 2012 | 7.785 | 7.983 | 7.587 | 7.749 | 1,020,302 | -0.01(-0.12%) |
Mar 14, 2012 | 7.650 | 8.280 | 7.650 | 7.758 | 2,593,901 | -0.06(-0.81%) |
Mar 13, 2012 | 6.777 | 7.875 | 6.714 | 7.821 | 2,983,783 | +1.08(+16.02%) |
Mar 12, 2012 | 6.876 | 6.876 | 6.615 | 6.741 | 394,781 | -0.14(-1.96%) |
Mar 09, 2012 | 6.849 | 7.101 | 6.795 | 6.876 | 455,145 | +0.03(+0.39%) |
Mar 08, 2012 | 6.894 | 6.957 | 6.678 | 6.849 | 465,333 | +0.01(+0.13%) |
Mar 07, 2012 | 6.687 | 6.921 | 6.570 | 6.840 | 521,011 | +0.20(+2.98%) |
Mar 06, 2012 | 6.615 | 6.741 | 6.543 | 6.642 | 623,590 | -0.19(-2.77%) |
Mar 05, 2012 | 6.930 | 6.984 | 6.714 | 6.831 | 573,648 | -0.14(-1.94%) |
Mar 02, 2012 | 7.218 | 7.290 | 6.939 | 6.966 | 750,639 | -0.27(-3.73%) |
Mar 01, 2012 | 7.164 | 7.389 | 7.110 | 7.236 | 725,123 | +0.14(+1.90%) |
Feb 29, 2012 | 7.218 | 7.398 | 7.002 | 7.101 | 1,122,089 | -0.11(-1.50%) |
Feb 28, 2012 | 7.119 | 7.425 | 6.939 | 7.209 | 2,922,652 | +0.07(+1.01%) |
Feb 27, 2012 | 7.524 | 7.524 | 7.101 | 7.137 | 1,682,293 | -0.50(-6.49%) |
Feb 24, 2012 | 7.659 | 7.803 | 7.614 | 7.632 | 623,913 | +0.00(+0.00%) |
Feb 23, 2012 | 7.587 | 7.758 | 7.353 | 7.632 | 953,635 | +0.04(+0.47%) |
Feb 22, 2012 | 7.767 | 7.767 | 7.533 | 7.596 | 919,397 | -0.14(-1.86%) |
Feb 21, 2012 | 7.659 | 8.037 | 7.542 | 7.740 | 1,835,716 | +0.20(+2.63%) |
Feb 17, 2012 | 7.623 | 7.704 | 7.425 | 7.542 | 751,322 | -0.03(-0.36%) |
Feb 16, 2012 | 7.677 | 7.722 | 7.389 | 7.569 | 1,599,943 | -0.13(-1.64%) |
Feb 15, 2012 | 6.507 | 8.037 | 6.480 | 7.695 | 5,091,288 | +1.24(+19.25%) |
Feb 14, 2012 | 6.570 | 6.579 | 6.345 | 6.453 | 960,705 | -0.13(-1.92%) |
Feb 13, 2012 | 6.345 | 6.588 | 6.048 | 6.579 | 1,255,509 | +0.34(+5.48%) |
Feb 10, 2012 | 5.715 | 6.408 | 5.715 | 6.237 | 1,718,291 | +0.44(+7.61%) |
Feb 09, 2012 | 5.769 | 5.823 | 5.724 | 5.796 | 367,956 | +0.04(+0.63%) |
Feb 08, 2012 | 5.760 | 5.805 | 5.670 | 5.760 | 372,384 | +0.04(+0.79%) |
Feb 07, 2012 | 5.787 | 5.814 | 5.697 | 5.715 | 355,854 | -0.07(-1.24%) |
Feb 06, 2012 | 5.742 | 5.823 | 5.643 | 5.787 | 525,783 | -0.02(-0.31%) |
Feb 03, 2012 | 5.715 | 5.823 | 5.659 | 5.805 | 414,680 | +0.24(+4.37%) |
Feb 02, 2012 | 5.616 | 5.751 | 5.508 | 5.562 | 441,010 | -0.05(-0.96%) |
Feb 01, 2012 | 5.634 | 5.634 | 5.499 | 5.616 | 629,078 | +0.02(+0.32%) |
Jan 31, 2012 | 5.769 | 5.886 | 5.490 | 5.598 | 408,191 | -0.14(-2.35%) |
Jan 30, 2012 | 5.823 | 5.949 | 5.706 | 5.733 | 263,223 | -0.18(-3.04%) |
Jan 27, 2012 | 5.670 | 5.958 | 5.598 | 5.913 | 412,063 | +0.23(+4.12%) |
Jan 26, 2012 | 5.958 | 5.967 | 5.679 | 5.679 | 365,669 | -0.24(-4.10%) |
Jan 25, 2012 | 5.697 | 5.949 | 5.580 | 5.922 | 461,489 | +0.20(+3.46%) |
Jan 24, 2012 | 5.841 | 5.913 | 5.670 | 5.724 | 433,457 | -0.18(-3.05%) |
Jan 23, 2012 | 5.697 | 6.012 | 5.670 | 5.904 | 705,644 | +0.23(+3.96%) |
Jan 20, 2012 | 5.643 | 5.760 | 5.625 | 5.679 | 425,840 | +0.04(+0.64%) |
Jan 19, 2012 | 5.472 | 5.670 | 5.427 | 5.643 | 719,638 | +0.22(+3.98%) |
Jan 18, 2012 | 5.175 | 5.436 | 5.175 | 5.427 | 531,513 | +0.25(+4.87%) |
Jan 17, 2012 | 5.157 | 5.211 | 5.085 | 5.175 | 411,305 | +0.07(+1.41%) |
Jan 13, 2012 | 5.148 | 5.186 | 5.049 | 5.103 | 400,876 | -0.13(-2.58%) |
Jan 12, 2012 | 5.337 | 5.400 | 5.229 | 5.238 | 351,771 | -0.10(-1.86%) |
Jan 11, 2012 | 5.445 | 5.454 | 5.283 | 5.337 | 325,442 | -0.14(-2.47%) |
Jan 10, 2012 | 5.310 | 5.508 | 5.310 | 5.472 | 585,192 | +0.25(+4.83%) |
Jan 09, 2012 | 5.373 | 5.427 | 5.220 | 5.220 | 643,996 | -0.14(-2.68%) |
Jan 06, 2012 | 5.562 | 5.598 | 5.364 | 5.364 | 545,131 | -0.19(-3.40%) |
Jan 05, 2012 | 5.607 | 5.679 | 5.472 | 5.553 | 403,160 | -0.11(-1.91%) |
Jan 04, 2012 | 5.643 | 5.760 | 5.571 | 5.661 | 383,170 | +0.23(+4.14%) |
Dec 30, 2011 | 5.472 | 5.499 | 5.436 | 5.436 | 277,664 | -0.04(-0.66%) |
Dec 29, 2011 | 5.391 | 5.490 | 5.310 | 5.472 | 178,390 | +0.12(+2.18%) |
Dec 28, 2011 | 5.526 | 5.544 | 5.337 | 5.355 | 363,776 | -0.20(-3.57%) |
Dec 27, 2011 | 5.436 | 5.607 | 5.418 | 5.553 | 359,386 | +0.07(+1.31%) |
Dec 23, 2011 | 5.472 | 5.535 | 5.391 | 5.481 | 268,502 | +0.13(+2.35%) |
Dec 21, 2011 | 5.319 | 5.382 | 5.157 | 5.355 | 457,232 | -0.01(-0.17%) |
Dec 20, 2011 | 5.166 | 5.391 | 5.166 | 5.364 | 596,828 | +0.33(+6.62%) |
Dec 19, 2011 | 5.130 | 5.238 | 5.004 | 5.031 | 790,831 | -0.05(-1.06%) |
Dec 16, 2011 | 4.725 | 5.130 | 4.725 | 5.085 | 1,937,563 | +0.31(+6.40%) |
Dec 15, 2011 | 4.941 | 5.031 | 4.725 | 4.779 | 746,543 | -0.06(-1.30%) |
Dec 14, 2011 | 5.022 | 5.103 | 4.725 | 4.842 | 837,440 | -0.25(-4.95%) |
Dec 13, 2011 | 5.355 | 5.490 | 5.049 | 5.094 | 466,872 | -0.20(-3.74%) |
Dec 12, 2011 | 5.148 | 5.382 | 5.139 | 5.292 | 705,616 | +0.03(+0.51%) |
Dec 09, 2011 | 5.211 | 5.391 | 5.193 | 5.265 | 733,752 | +0.07(+1.39%) |
Dec 08, 2011 | 5.526 | 5.589 | 5.157 | 5.193 | 675,212 | -0.39(-6.94%) |
Dec 07, 2011 | 5.724 | 5.724 | 5.463 | 5.580 | 685,956 | -0.20(-3.43%) |
Dec 06, 2011 | 5.643 | 5.850 | 5.571 | 5.778 | 469,872 | +0.12(+2.07%) |
Dec 05, 2011 | 5.670 | 5.787 | 5.589 | 5.661 | 529,173 | +0.13(+2.28%) |
Dec 02, 2011 | 5.688 | 5.832 | 5.508 | 5.535 | 684,536 | -0.07(-1.28%) |
Dec 01, 2011 | 5.625 | 5.715 | 5.499 | 5.607 | 490,174 | -0.06(-1.11%) |
Nov 30, 2011 | 5.535 | 5.688 | 5.463 | 5.670 | 875,498 | +0.40(+7.51%) |
Nov 29, 2011 | 5.247 | 5.400 | 5.157 | 5.274 | 1,629,480 | +0.03(+0.51%) |
Nov 28, 2011 | 4.842 | 5.274 | 4.824 | 5.247 | 1,065,042 | +0.63(+13.65%) |
Nov 25, 2011 | 4.626 | 4.752 | 4.617 | 4.617 | 276,092 | -0.03(-0.58%) |
Nov 23, 2011 | 4.860 | 4.887 | 4.635 | 4.644 | 631,231 | -0.30(-6.01%) |
Nov 22, 2011 | 4.950 | 5.076 | 4.923 | 4.941 | 587,629 | -0.01(-0.18%) |
Nov 21, 2011 | 5.175 | 5.175 | 4.860 | 4.950 | 871,165 | -0.37(-6.94%) |
Nov 18, 2011 | 5.373 | 5.472 | 5.175 | 5.319 | 561,416 | -0.03(-0.51%) |
Nov 17, 2011 | 5.715 | 5.715 | 5.319 | 5.346 | 828,934 | -0.34(-6.01%) |
Nov 16, 2011 | 5.589 | 6.021 | 5.523 | 5.688 | 633,597 | +0.04(+0.64%) |
Nov 15, 2011 | 5.445 | 5.679 | 5.373 | 5.652 | 568,655 | +0.16(+2.95%) |
Nov 14, 2011 | 5.598 | 5.598 | 5.364 | 5.490 | 763,853 | -0.13(-2.24%) |
Nov 11, 2011 | 5.670 | 5.859 | 5.544 | 5.616 | 726,099 | -0.01(-0.16%) |
Nov 10, 2011 | 5.508 | 5.760 | 5.454 | 5.625 | 784,831 | +0.20(+3.65%) |
Nov 09, 2011 | 5.526 | 5.841 | 5.427 | 5.427 | 908,437 | -0.34(-5.93%) |
Nov 08, 2011 | 5.508 | 5.985 | 5.481 | 5.769 | 1,598,163 | -0.64(-9.97%) |
Nov 07, 2011 | 6.282 | 6.453 | 6.174 | 6.408 | 545,797 | +0.12(+1.86%) |
Nov 04, 2011 | 6.201 | 6.318 | 5.931 | 6.291 | 606,382 | +0.01(+0.14%) |
Nov 03, 2011 | 6.165 | 6.363 | 5.931 | 6.282 | 574,393 | +0.21(+3.41%) |
Nov 02, 2011 | 6.057 | 6.156 | 5.751 | 6.075 | 766,368 | +0.18(+3.05%) |
Nov 01, 2011 | 5.850 | 6.021 | 5.729 | 5.895 | 801,708 | -0.23(-3.82%) |
Oct 31, 2011 | 6.435 | 6.435 | 6.048 | 6.129 | 763,148 | -0.43(-6.58%) |
Oct 28, 2011 | 6.435 | 6.750 | 6.427 | 6.561 | 666,711 | -0.09(-1.35%) |
Oct 27, 2011 | 6.183 | 6.750 | 6.174 | 6.651 | 1,352,917 | +0.66(+10.96%) |
Oct 26, 2011 | 5.841 | 6.057 | 5.589 | 5.994 | 664,548 | +0.29(+5.05%) |
Oct 25, 2011 | 6.030 | 6.192 | 5.688 | 5.706 | 651,967 | -0.39(-6.35%) |
Oct 24, 2011 | 5.850 | 6.138 | 5.814 | 6.093 | 756,662 | +0.24(+4.15%) |
Oct 21, 2011 | 5.724 | 5.868 | 5.599 | 5.850 | 632,503 | +0.24(+4.33%) |
Oct 20, 2011 | 5.580 | 5.643 | 5.265 | 5.607 | 633,935 | +0.03(+0.48%) |
Oct 19, 2011 | 5.526 | 5.706 | 5.427 | 5.580 | 775,559 | +0.04(+0.65%) |
Oct 18, 2011 | 5.427 | 5.616 | 5.202 | 5.544 | 899,451 | +0.11(+1.99%) |
Oct 17, 2011 | 5.625 | 5.688 | 5.409 | 5.436 | 683,861 | -0.17(-3.05%) |
Oct 14, 2011 | 5.310 | 5.607 | 5.283 | 5.607 | 687,023 | +0.36(+6.86%) |
Oct 13, 2011 | 5.076 | 5.274 | 4.905 | 5.247 | 525,946 | +0.11(+2.10%) |
Oct 12, 2011 | 5.229 | 5.373 | 5.112 | 5.139 | 478,243 | -0.04(-0.70%) |
Oct 11, 2011 | 5.094 | 5.310 | 5.040 | 5.175 | 536,207 | +0.00(+0.00%) |
Oct 10, 2011 | 4.680 | 5.175 | 4.671 | 5.175 | 953,248 | +0.59(+12.97%) |
Oct 07, 2011 | 4.734 | 4.734 | 4.500 | 4.581 | 658,403 | -0.13(-2.68%) |
Oct 06, 2011 | 4.680 | 4.779 | 4.608 | 4.707 | 662,872 | +0.19(+4.18%) |
Oct 05, 2011 | 4.599 | 4.653 | 4.392 | 4.518 | 685,644 | -0.07(-1.57%) |
Oct 04, 2011 | 4.131 | 4.617 | 4.113 | 4.590 | 1,220,620 | +0.35(+8.28%) |