Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.165 | 7.196 | 6.995 | 7.042 | 1,387,354 | +0.19(+2.82%) |
Sep 27, 2012 | 6.833 | 6.918 | 6.787 | 6.849 | 2,599,189 | +0.39(+5.97%) |
Sep 26, 2012 | 6.609 | 6.609 | 6.440 | 6.463 | 630,837 | -0.19(-2.90%) |
Sep 25, 2012 | 6.779 | 6.841 | 6.640 | 6.656 | 877,973 | -0.14(-2.05%) |
Sep 24, 2012 | 6.957 | 6.957 | 6.779 | 6.795 | 476,400 | -0.23(-3.30%) |
Sep 21, 2012 | 7.196 | 7.235 | 6.995 | 7.026 | 1,198,078 | +0.02(+0.33%) |
Sep 20, 2012 | 7.104 | 7.119 | 6.965 | 7.003 | 712,391 | -0.16(-2.26%) |
Sep 19, 2012 | 7.104 | 7.266 | 7.080 | 7.165 | 1,492,522 | -0.04(-0.54%) |
Sep 18, 2012 | 7.250 | 7.273 | 7.150 | 7.204 | 939,977 | +0.01(+0.11%) |
Sep 17, 2012 | 7.304 | 7.351 | 7.142 | 7.196 | 570,329 | -0.16(-2.20%) |
Sep 14, 2012 | 7.490 | 7.575 | 7.358 | 7.358 | 1,255,524 | +0.19(+2.58%) |
Sep 13, 2012 | 7.158 | 7.212 | 7.015 | 7.173 | 1,187,312 | -0.62(-7.93%) |
Sep 12, 2012 | 7.922 | 7.945 | 7.667 | 7.791 | 2,029,250 | -0.02(-0.20%) |
Sep 11, 2012 | 7.698 | 7.891 | 7.629 | 7.806 | 1,537,148 | +0.35(+4.66%) |
Sep 10, 2012 | 7.412 | 7.505 | 7.389 | 7.459 | 490,728 | +0.05(+0.73%) |
Sep 07, 2012 | 7.389 | 7.482 | 7.358 | 7.405 | 920,275 | +0.13(+1.80%) |
Sep 06, 2012 | 7.181 | 7.312 | 7.181 | 7.273 | 888,059 | +0.14(+1.95%) |
Sep 05, 2012 | 7.266 | 7.266 | 7.104 | 7.134 | 573,406 | -0.15(-2.12%) |
Sep 04, 2012 | 7.204 | 7.343 | 7.204 | 7.289 | 890,370 | +0.16(+2.28%) |
Aug 31, 2012 | 7.196 | 7.277 | 7.119 | 7.127 | 299,112 | -0.02(-0.22%) |
Aug 30, 2012 | 7.173 | 7.250 | 7.104 | 7.142 | 704,865 | -0.06(-0.86%) |
Aug 29, 2012 | 7.312 | 7.335 | 7.127 | 7.204 | 562,021 | +0.07(+0.97%) |
Aug 27, 2012 | 7.281 | 7.281 | 7.111 | 7.134 | 722,519 | -0.27(-3.65%) |
Aug 24, 2012 | 7.335 | 7.405 | 7.181 | 7.405 | 1,085,532 | +0.22(+3.01%) |
Aug 23, 2012 | 7.165 | 7.243 | 7.096 | 7.189 | 2,198,970 | +0.47(+7.01%) |
Aug 22, 2012 | 6.710 | 6.795 | 6.679 | 6.718 | 1,190,858 | +0.05(+0.81%) |
Aug 21, 2012 | 6.733 | 6.748 | 6.602 | 6.663 | 1,285,975 | -0.11(-1.60%) |
Aug 20, 2012 | 6.748 | 6.779 | 6.683 | 6.772 | 550,498 | -0.09(-1.35%) |
Aug 17, 2012 | 6.818 | 6.949 | 6.772 | 6.864 | 1,246,352 | +0.12(+1.83%) |
Aug 16, 2012 | 6.617 | 6.779 | 6.594 | 6.741 | 508,047 | +0.09(+1.39%) |
Aug 15, 2012 | 6.594 | 6.648 | 6.582 | 6.648 | 365,565 | +0.02(+0.35%) |
Aug 14, 2012 | 6.733 | 6.756 | 6.548 | 6.625 | 964,900 | -0.09(-1.38%) |
Aug 13, 2012 | 6.687 | 6.764 | 6.625 | 6.718 | 792,739 | -0.05(-0.80%) |
Aug 10, 2012 | 6.679 | 6.795 | 6.663 | 6.772 | 572,695 | +0.01(+0.11%) |
Aug 09, 2012 | 6.555 | 6.787 | 6.555 | 6.764 | 1,385,913 | +0.27(+4.16%) |
Aug 08, 2012 | 6.447 | 6.555 | 6.424 | 6.494 | 2,123,757 | +0.15(+2.31%) |
Aug 07, 2012 | 6.447 | 6.463 | 6.293 | 6.347 | 1,915,650 | -0.02(-0.36%) |
Aug 06, 2012 | 6.378 | 6.416 | 6.331 | 6.370 | 2,231,734 | +0.05(+0.86%) |
Aug 03, 2012 | 6.409 | 6.463 | 6.219 | 6.316 | 2,917,183 | -0.16(-2.50%) |
Aug 02, 2012 | 6.718 | 6.756 | 6.470 | 6.478 | 2,098,155 | -0.23(-3.45%) |
Aug 01, 2012 | 6.787 | 6.826 | 6.663 | 6.710 | 1,163,490 | -0.05(-0.80%) |
Jul 31, 2012 | 6.934 | 6.941 | 6.648 | 6.764 | 1,475,763 | -0.13(-1.90%) |
Jul 30, 2012 | 6.772 | 6.903 | 6.772 | 6.895 | 739,942 | +0.12(+1.71%) |
Jul 27, 2012 | 6.532 | 6.802 | 6.509 | 6.779 | 1,888,341 | +0.02(+0.23%) |
Jul 26, 2012 | 6.617 | 7.235 | 6.602 | 6.764 | 3,295,302 | -0.15(-2.23%) |
Jul 25, 2012 | 7.088 | 7.111 | 6.779 | 6.918 | 2,298,478 | -0.02(-0.33%) |
Jul 24, 2012 | 6.849 | 6.988 | 6.810 | 6.941 | 1,842,604 | -0.05(-0.77%) |
Jul 23, 2012 | 7.204 | 7.204 | 6.864 | 6.995 | 1,349,412 | -0.20(-2.79%) |
Jul 20, 2012 | 7.320 | 7.351 | 7.181 | 7.196 | 795,241 | -0.36(-4.80%) |
Jul 19, 2012 | 7.621 | 7.667 | 7.540 | 7.559 | 862,776 | +0.08(+1.03%) |
Jul 18, 2012 | 7.158 | 7.513 | 7.134 | 7.482 | 878,327 | +0.21(+2.87%) |
Jul 17, 2012 | 7.382 | 7.382 | 7.165 | 7.273 | 812,473 | -0.06(-0.84%) |
Jul 16, 2012 | 7.351 | 7.389 | 7.289 | 7.335 | 848,430 | +0.02(+0.21%) |
Jul 13, 2012 | 7.366 | 7.466 | 7.300 | 7.320 | 1,058,935 | -0.19(-2.47%) |
Jul 12, 2012 | 7.582 | 7.621 | 7.428 | 7.505 | 1,274,929 | -0.09(-1.22%) |
Jul 11, 2012 | 7.636 | 7.698 | 7.536 | 7.598 | 960,111 | -0.24(-3.05%) |
Jul 10, 2012 | 8.046 | 8.053 | 7.814 | 7.837 | 1,018,465 | -0.29(-3.61%) |
Jul 09, 2012 | 7.690 | 8.215 | 7.621 | 8.130 | 1,838,727 | +0.33(+4.26%) |
Jul 06, 2012 | 7.914 | 7.949 | 7.752 | 7.798 | 329,830 | -0.26(-3.26%) |
Jul 05, 2012 | 7.999 | 8.130 | 7.961 | 8.061 | 597,594 | -0.32(-3.87%) |
Jul 03, 2012 | 8.331 | 8.385 | 8.269 | 8.385 | 118,599 | +0.02(+0.28%) |
Jul 02, 2012 | 8.262 | 8.385 | 8.246 | 8.362 | 302,066 | +0.12(+1.50%) |
Jun 29, 2012 | 8.246 | 8.324 | 8.177 | 8.239 | 581,093 | +0.29(+3.59%) |
Jun 28, 2012 | 8.092 | 8.154 | 7.829 | 7.953 | 1,080,172 | -0.23(-2.83%) |
Jun 27, 2012 | 8.084 | 8.246 | 8.053 | 8.185 | 544,886 | +0.11(+1.34%) |
Jun 26, 2012 | 8.061 | 8.115 | 8.015 | 8.076 | 684,295 | +0.14(+1.75%) |
Jun 25, 2012 | 8.084 | 8.084 | 7.883 | 7.937 | 676,512 | -0.24(-2.93%) |
Jun 22, 2012 | 8.161 | 8.208 | 8.096 | 8.177 | 275,306 | +0.08(+1.05%) |
Jun 21, 2012 | 8.239 | 8.331 | 8.053 | 8.092 | 439,400 | -0.20(-2.42%) |
Jun 20, 2012 | 8.130 | 8.300 | 8.107 | 8.293 | 1,140,037 | +0.29(+3.67%) |
Jun 19, 2012 | 7.961 | 8.076 | 7.891 | 7.999 | 546,859 | +0.02(+0.29%) |
Jun 18, 2012 | 7.883 | 8.053 | 7.837 | 7.976 | 541,549 | -0.05(-0.58%) |
Jun 15, 2012 | 7.907 | 8.115 | 7.868 | 8.022 | 762,999 | +0.23(+2.97%) |
Jun 14, 2012 | 7.605 | 7.845 | 7.575 | 7.791 | 739,966 | +0.24(+3.17%) |
Jun 13, 2012 | 7.490 | 7.721 | 7.436 | 7.551 | 1,288,621 | -0.12(-1.51%) |
Jun 12, 2012 | 7.683 | 7.760 | 7.567 | 7.667 | 1,046,045 | +0.11(+1.43%) |
Jun 11, 2012 | 7.968 | 7.968 | 7.559 | 7.559 | 829,486 | -0.38(-4.77%) |
Jun 08, 2012 | 7.891 | 7.999 | 7.837 | 7.937 | 580,132 | +0.06(+0.78%) |
Jun 07, 2012 | 7.992 | 8.022 | 7.837 | 7.876 | 829,440 | +0.12(+1.49%) |
Jun 06, 2012 | 7.690 | 7.829 | 7.660 | 7.760 | 720,570 | +0.23(+3.08%) |
Jun 05, 2012 | 7.397 | 7.528 | 7.366 | 7.528 | 1,314,180 | +0.05(+0.62%) |
Jun 04, 2012 | 7.590 | 7.590 | 7.389 | 7.482 | 1,627,488 | -0.16(-2.12%) |
Jun 01, 2012 | 7.760 | 7.837 | 7.582 | 7.644 | 2,045,715 | -0.25(-3.23%) |
May 31, 2012 | 7.860 | 7.922 | 7.783 | 7.899 | 852,516 | -0.08(-1.06%) |
May 30, 2012 | 8.215 | 8.239 | 7.876 | 7.984 | 2,086,198 | -0.33(-3.99%) |
May 29, 2012 | 8.269 | 8.451 | 8.246 | 8.316 | 1,094,920 | +0.12(+1.41%) |
May 25, 2012 | 8.053 | 8.262 | 8.030 | 8.200 | 938,455 | +0.05(+0.57%) |
May 24, 2012 | 8.324 | 8.324 | 8.053 | 8.154 | 1,546,406 | -0.18(-2.13%) |
May 23, 2012 | 8.347 | 8.378 | 8.200 | 8.331 | 2,826,548 | -0.22(-2.53%) |
May 22, 2012 | 8.771 | 8.856 | 8.493 | 8.547 | 1,703,948 | -0.12(-1.34%) |
May 21, 2012 | 8.524 | 8.779 | 8.501 | 8.663 | 2,115,037 | +0.44(+5.35%) |
May 18, 2012 | 8.455 | 8.524 | 8.185 | 8.223 | 1,660,881 | +0.12(+1.53%) |
May 17, 2012 | 8.084 | 8.208 | 7.968 | 8.100 | 3,454,944 | -0.01(-0.10%) |
May 16, 2012 | 7.922 | 8.370 | 7.899 | 8.107 | 2,003,496 | +0.49(+6.38%) |
May 15, 2012 | 7.590 | 7.721 | 7.559 | 7.621 | 541,935 | -0.02(-0.20%) |
May 14, 2012 | 7.629 | 7.706 | 7.590 | 7.636 | 485,855 | -0.10(-1.30%) |
May 11, 2012 | 7.737 | 7.853 | 7.698 | 7.737 | 540,611 | -0.12(-1.57%) |
May 10, 2012 | 7.883 | 7.922 | 7.744 | 7.860 | 658,915 | +0.04(+0.49%) |
May 09, 2012 | 7.536 | 7.841 | 7.513 | 7.822 | 1,705,204 | +0.10(+1.30%) |
May 08, 2012 | 7.675 | 7.760 | 7.644 | 7.721 | 1,289,569 | +0.06(+0.81%) |
May 07, 2012 | 7.567 | 7.737 | 7.567 | 7.660 | 982,551 | +0.05(+0.71%) |
May 04, 2012 | 7.667 | 7.706 | 7.590 | 7.605 | 1,321,894 | -0.11(-1.40%) |
May 03, 2012 | 7.644 | 7.737 | 7.613 | 7.714 | 988,823 | +0.16(+2.15%) |
May 02, 2012 | 7.605 | 7.698 | 7.474 | 7.551 | 1,242,038 | -0.30(-3.83%) |
May 01, 2012 | 7.783 | 7.930 | 7.783 | 7.853 | 882,287 | +0.02(+0.20%) |
Apr 30, 2012 | 7.953 | 8.007 | 7.768 | 7.837 | 2,199,851 | +0.01(+0.10%) |
Apr 27, 2012 | 7.451 | 8.146 | 7.443 | 7.829 | 5,657,778 | +0.53(+7.19%) |
Apr 26, 2012 | 6.872 | 7.598 | 6.872 | 7.304 | 9,043,306 | +1.29(+21.44%) |
Apr 25, 2012 | 5.969 | 6.046 | 5.915 | 6.015 | 1,325,335 | +0.02(+0.26%) |
Apr 24, 2012 | 5.845 | 6.038 | 5.837 | 5.999 | 1,195,669 | +0.05(+0.78%) |
Apr 23, 2012 | 5.899 | 5.961 | 5.860 | 5.953 | 960,419 | -0.15(-2.53%) |
Apr 20, 2012 | 6.100 | 6.146 | 6.069 | 6.108 | 905,394 | -0.11(-1.74%) |
Apr 19, 2012 | 6.185 | 6.231 | 6.131 | 6.216 | 890,625 | -0.04(-0.62%) |
Apr 18, 2012 | 6.138 | 6.270 | 6.115 | 6.254 | 1,829,238 | -0.02(-0.37%) |
Apr 17, 2012 | 6.092 | 6.285 | 6.092 | 6.277 | 785,547 | +0.08(+1.25%) |
Apr 16, 2012 | 6.084 | 6.204 | 6.038 | 6.200 | 655,897 | +0.03(+0.50%) |
Apr 13, 2012 | 6.239 | 6.254 | 6.053 | 6.169 | 877,338 | -0.24(-3.73%) |
Apr 12, 2012 | 6.046 | 6.455 | 6.046 | 6.409 | 792,874 | +0.35(+5.73%) |
Apr 11, 2012 | 5.999 | 6.084 | 5.969 | 6.061 | 446,712 | +0.09(+1.55%) |
Apr 10, 2012 | 5.907 | 5.976 | 5.884 | 5.969 | 844,635 | +0.06(+0.98%) |
Apr 09, 2012 | 5.791 | 5.930 | 5.791 | 5.911 | 204,503 | +0.01(+0.20%) |
Apr 05, 2012 | 5.899 | 5.992 | 5.868 | 5.899 | 344,719 | -0.05(-0.78%) |
Apr 04, 2012 | 5.945 | 5.961 | 5.884 | 5.945 | 754,529 | -0.15(-2.41%) |
Apr 03, 2012 | 6.169 | 6.192 | 6.053 | 6.092 | 470,536 | -0.10(-1.62%) |
Apr 02, 2012 | 5.976 | 6.200 | 5.961 | 6.192 | 425,810 | +0.17(+2.82%) |
Mar 30, 2012 | 5.999 | 6.046 | 5.969 | 6.023 | 208,494 | +0.06(+1.04%) |
Mar 29, 2012 | 5.969 | 5.984 | 5.907 | 5.961 | 270,294 | -0.08(-1.40%) |
Mar 28, 2012 | 6.046 | 6.077 | 5.984 | 6.046 | 292,853 | -0.02(-0.25%) |
Mar 27, 2012 | 6.092 | 6.115 | 6.046 | 6.061 | 446,697 | +0.08(+1.42%) |
Mar 26, 2012 | 5.930 | 6.007 | 5.884 | 5.976 | 405,192 | +0.11(+1.84%) |
Mar 23, 2012 | 5.876 | 5.884 | 5.814 | 5.868 | 160,302 | -0.01(-0.13%) |
Mar 22, 2012 | 5.814 | 5.930 | 5.806 | 5.876 | 550,927 | -0.05(-0.78%) |
Mar 21, 2012 | 6.007 | 6.007 | 5.891 | 5.922 | 594,315 | -0.18(-2.91%) |
Mar 20, 2012 | 6.030 | 6.115 | 5.992 | 6.100 | 381,040 | -0.06(-1.00%) |
Mar 19, 2012 | 6.069 | 6.208 | 6.046 | 6.162 | 614,150 | +0.22(+3.64%) |
Mar 16, 2012 | 5.930 | 5.992 | 5.907 | 5.945 | 399,518 | +0.01(+0.13%) |
Mar 15, 2012 | 5.938 | 5.969 | 5.884 | 5.938 | 340,651 | -0.05(-0.77%) |
Mar 14, 2012 | 6.069 | 6.069 | 5.938 | 5.984 | 507,721 | -0.08(-1.40%) |
Mar 13, 2012 | 5.984 | 6.092 | 5.961 | 6.069 | 538,188 | +0.17(+2.88%) |
Mar 12, 2012 | 5.969 | 5.969 | 5.830 | 5.899 | 595,474 | -0.18(-2.92%) |
Mar 09, 2012 | 6.015 | 6.077 | 5.976 | 6.077 | 547,509 | -0.09(-1.50%) |
Mar 08, 2012 | 6.146 | 6.200 | 6.084 | 6.169 | 331,622 | +0.05(+0.88%) |
Mar 07, 2012 | 6.100 | 6.162 | 6.050 | 6.115 | 359,930 | +0.07(+1.15%) |
Mar 06, 2012 | 6.077 | 6.084 | 5.992 | 6.046 | 563,826 | -0.22(-3.57%) |
Mar 05, 2012 | 6.370 | 6.370 | 6.231 | 6.270 | 572,597 | -0.22(-3.45%) |
Mar 02, 2012 | 6.555 | 6.571 | 6.459 | 6.494 | 658,632 | +0.12(+1.82%) |
Mar 01, 2012 | 6.532 | 6.532 | 6.308 | 6.378 | 904,506 | -0.15(-2.36%) |
Feb 29, 2012 | 6.648 | 6.671 | 6.501 | 6.532 | 629,533 | +0.05(+0.83%) |
Feb 28, 2012 | 6.517 | 6.532 | 6.455 | 6.478 | 450,583 | -0.05(-0.71%) |
Feb 27, 2012 | 6.571 | 6.648 | 6.478 | 6.524 | 981,309 | -0.34(-4.95%) |
Feb 24, 2012 | 6.841 | 6.949 | 6.841 | 6.864 | 667,825 | +0.16(+2.42%) |
Feb 23, 2012 | 6.663 | 6.725 | 6.555 | 6.702 | 457,284 | +0.05(+0.81%) |
Feb 22, 2012 | 6.764 | 6.787 | 6.548 | 6.648 | 593,042 | -0.23(-3.37%) |
Feb 21, 2012 | 6.872 | 6.926 | 6.810 | 6.880 | 380,353 | +0.15(+2.18%) |
Feb 17, 2012 | 6.733 | 6.785 | 6.710 | 6.733 | 158,368 | +0.04(+0.58%) |
Feb 16, 2012 | 6.555 | 6.702 | 6.555 | 6.694 | 456,845 | +0.08(+1.17%) |
Feb 15, 2012 | 6.625 | 6.694 | 6.594 | 6.617 | 432,345 | +0.06(+0.94%) |
Feb 14, 2012 | 6.594 | 6.640 | 6.497 | 6.555 | 285,939 | -0.06(-0.93%) |
Feb 13, 2012 | 6.671 | 6.694 | 6.594 | 6.617 | 281,399 | +0.04(+0.59%) |
Feb 10, 2012 | 6.594 | 6.633 | 6.517 | 6.579 | 548,767 | -0.07(-1.05%) |
Feb 09, 2012 | 6.656 | 6.687 | 6.587 | 6.648 | 529,561 | +0.05(+0.82%) |
Feb 08, 2012 | 6.795 | 6.833 | 6.548 | 6.594 | 1,311,138 | -0.13(-1.95%) |
Feb 07, 2012 | 6.640 | 6.725 | 6.563 | 6.725 | 785,255 | +0.25(+3.81%) |
Feb 06, 2012 | 6.424 | 6.501 | 6.424 | 6.478 | 477,609 | +0.06(+0.96%) |
Feb 03, 2012 | 6.301 | 6.416 | 6.301 | 6.416 | 579,838 | +0.16(+2.59%) |
Feb 02, 2012 | 6.223 | 6.272 | 6.185 | 6.254 | 378,473 | +0.03(+0.50%) |
Feb 01, 2012 | 6.030 | 6.301 | 5.992 | 6.223 | 1,084,000 | +0.38(+6.47%) |
Jan 31, 2012 | 5.945 | 5.976 | 5.845 | 5.845 | 1,516,205 | +0.03(+0.53%) |
Jan 30, 2012 | 5.776 | 5.853 | 5.745 | 5.814 | 830,739 | -0.05(-0.92%) |
Jan 27, 2012 | 5.582 | 5.907 | 5.575 | 5.868 | 1,475,214 | +0.31(+5.56%) |
Jan 26, 2012 | 5.505 | 5.637 | 5.482 | 5.559 | 2,351,993 | -0.76(-11.98%) |
Jan 25, 2012 | 6.177 | 6.331 | 6.108 | 6.316 | 710,788 | +0.02(+0.25%) |
Jan 24, 2012 | 6.231 | 6.324 | 6.200 | 6.301 | 511,344 | -0.07(-1.09%) |
Jan 23, 2012 | 6.324 | 6.401 | 6.247 | 6.370 | 915,604 | +0.15(+2.48%) |
Jan 20, 2012 | 6.277 | 6.293 | 6.169 | 6.216 | 451,365 | -0.15(-2.31%) |
Jan 19, 2012 | 6.262 | 6.370 | 6.247 | 6.362 | 858,800 | +0.29(+4.83%) |
Jan 18, 2012 | 6.069 | 6.108 | 6.007 | 6.069 | 817,295 | +0.21(+3.56%) |
Jan 17, 2012 | 6.030 | 6.030 | 5.791 | 5.860 | 1,306,320 | -0.14(-2.32%) |
Jan 13, 2012 | 6.108 | 6.138 | 5.961 | 5.999 | 335,251 | -0.19(-3.12%) |
Jan 12, 2012 | 6.108 | 6.223 | 6.108 | 6.192 | 390,690 | +0.19(+3.08%) |
Jan 11, 2012 | 5.984 | 6.046 | 5.953 | 6.007 | 261,647 | +0.01(+0.13%) |
Jan 10, 2012 | 5.999 | 6.069 | 5.984 | 5.999 | 414,491 | +0.02(+0.26%) |
Jan 09, 2012 | 5.922 | 5.992 | 5.876 | 5.984 | 732,652 | -0.03(-0.51%) |
Jan 06, 2012 | 5.907 | 6.030 | 5.876 | 6.015 | 683,317 | +0.12(+1.96%) |
Jan 05, 2012 | 5.899 | 5.953 | 5.845 | 5.899 | 284,196 | -0.13(-2.18%) |
Jan 04, 2012 | 6.123 | 6.123 | 6.007 | 6.030 | 365,944 | +0.02(+0.39%) |
Dec 30, 2011 | 6.053 | 6.092 | 5.984 | 6.007 | 520,263 | -0.03(-0.51%) |
Dec 29, 2011 | 5.922 | 6.069 | 5.899 | 6.038 | 237,371 | +0.17(+2.89%) |
Dec 28, 2011 | 5.961 | 5.984 | 5.868 | 5.868 | 297,524 | -0.12(-1.94%) |
Dec 27, 2011 | 5.999 | 5.999 | 5.945 | 5.984 | 329,681 | +0.01(+0.13%) |
Dec 23, 2011 | 6.015 | 6.030 | 5.938 | 5.976 | 379,684 | +0.20(+3.48%) |
Dec 21, 2011 | 5.830 | 5.845 | 5.683 | 5.776 | 769,840 | +0.00(+0.00%) |
Dec 20, 2011 | 5.752 | 5.884 | 5.752 | 5.776 | 799,289 | +0.21(+3.74%) |
Dec 19, 2011 | 5.791 | 5.822 | 5.536 | 5.567 | 533,102 | -0.31(-5.26%) |
Dec 16, 2011 | 5.853 | 5.903 | 5.799 | 5.876 | 592,288 | +0.08(+1.33%) |
Dec 15, 2011 | 5.884 | 5.938 | 5.760 | 5.799 | 1,135,713 | -0.10(-1.70%) |
Dec 14, 2011 | 5.884 | 5.945 | 5.845 | 5.899 | 629,189 | -0.27(-4.38%) |
Dec 13, 2011 | 6.247 | 6.297 | 6.138 | 6.169 | 455,573 | -0.05(-0.75%) |
Dec 12, 2011 | 6.316 | 6.339 | 6.177 | 6.216 | 420,106 | -0.24(-3.71%) |
Dec 09, 2011 | 6.308 | 6.527 | 6.301 | 6.455 | 542,755 | +0.18(+2.83%) |
Dec 08, 2011 | 6.316 | 6.362 | 6.208 | 6.277 | 870,752 | -0.27(-4.13%) |
Dec 07, 2011 | 6.362 | 6.579 | 6.316 | 6.548 | 446,461 | +0.17(+2.66%) |
Dec 06, 2011 | 6.355 | 6.416 | 6.301 | 6.378 | 396,517 | -0.06(-0.96%) |
Dec 05, 2011 | 6.463 | 6.524 | 6.378 | 6.440 | 380,492 | +0.10(+1.58%) |
Dec 02, 2011 | 6.478 | 6.509 | 6.331 | 6.339 | 555,039 | +0.11(+1.73%) |
Dec 01, 2011 | 6.316 | 6.355 | 6.219 | 6.231 | 386,173 | -0.14(-2.18%) |
Nov 30, 2011 | 6.331 | 6.424 | 6.301 | 6.370 | 973,668 | +0.34(+5.63%) |
Nov 29, 2011 | 6.092 | 6.131 | 6.007 | 6.030 | 738,299 | -0.12(-1.88%) |
Nov 28, 2011 | 6.216 | 6.231 | 6.077 | 6.146 | 872,551 | +0.42(+7.28%) |
Nov 25, 2011 | 5.675 | 5.860 | 5.667 | 5.729 | 568,682 | +0.14(+2.49%) |
Nov 23, 2011 | 5.729 | 5.729 | 5.559 | 5.590 | 576,437 | -0.21(-3.60%) |
Nov 22, 2011 | 5.822 | 5.876 | 5.737 | 5.799 | 795,361 | -0.12(-2.09%) |
Nov 21, 2011 | 5.860 | 5.930 | 5.756 | 5.922 | 804,384 | -0.12(-1.92%) |
Nov 18, 2011 | 6.115 | 6.131 | 5.976 | 6.038 | 572,980 | +0.00(+0.00%) |
Nov 17, 2011 | 6.216 | 6.216 | 5.915 | 6.038 | 857,954 | -0.19(-2.98%) |
Nov 16, 2011 | 6.223 | 6.316 | 6.177 | 6.223 | 370,607 | -0.04(-0.62%) |
Nov 15, 2011 | 6.177 | 6.285 | 6.123 | 6.262 | 700,510 | -0.08(-1.34%) |
Nov 14, 2011 | 6.440 | 6.463 | 6.297 | 6.347 | 420,886 | -0.18(-2.72%) |
Nov 11, 2011 | 6.463 | 6.602 | 6.447 | 6.524 | 541,645 | +0.15(+2.42%) |
Nov 10, 2011 | 6.555 | 6.565 | 6.347 | 6.370 | 552,867 | -0.08(-1.32%) |
Nov 09, 2011 | 6.802 | 6.802 | 6.370 | 6.455 | 1,197,013 | -0.63(-8.83%) |
Nov 08, 2011 | 6.980 | 7.088 | 6.880 | 7.080 | 861,003 | +0.11(+1.55%) |
Nov 07, 2011 | 6.972 | 7.019 | 6.872 | 6.972 | 903,174 | -0.08(-1.20%) |
Nov 04, 2011 | 7.111 | 7.165 | 6.988 | 7.057 | 825,044 | -0.29(-3.89%) |
Nov 03, 2011 | 7.173 | 7.382 | 6.991 | 7.343 | 819,186 | +0.26(+3.71%) |
Nov 02, 2011 | 7.065 | 7.189 | 6.999 | 7.080 | 803,179 | +0.01(+0.11%) |
Nov 01, 2011 | 6.934 | 7.343 | 6.872 | 7.073 | 3,068,709 | -0.61(-7.94%) |
Oct 31, 2011 | 7.544 | 7.737 | 7.505 | 7.683 | 2,778,083 | -0.18(-2.26%) |
Oct 28, 2011 | 7.698 | 7.891 | 7.644 | 7.860 | 1,583,342 | -0.12(-1.55%) |
Oct 27, 2011 | 8.231 | 8.370 | 7.798 | 7.984 | 2,475,700 | +1.03(+14.76%) |
Oct 26, 2011 | 7.003 | 7.065 | 6.702 | 6.957 | 1,558,274 | +0.21(+3.09%) |
Oct 25, 2011 | 6.895 | 6.941 | 6.687 | 6.748 | 1,132,765 | -0.28(-3.96%) |
Oct 24, 2011 | 6.756 | 7.096 | 6.710 | 7.026 | 1,506,370 | +0.66(+10.30%) |
Oct 21, 2011 | 6.339 | 6.385 | 6.247 | 6.370 | 801,646 | +0.04(+0.61%) |
Oct 20, 2011 | 6.347 | 6.470 | 6.185 | 6.331 | 1,191,899 | +0.12(+1.99%) |
Oct 19, 2011 | 6.192 | 6.277 | 6.046 | 6.208 | 2,791,473 | -0.29(-4.40%) |
Oct 18, 2011 | 6.393 | 6.494 | 6.223 | 6.494 | 1,241,760 | +0.10(+1.57%) |
Oct 17, 2011 | 6.579 | 6.617 | 6.331 | 6.393 | 836,556 | -0.29(-4.39%) |
Oct 14, 2011 | 6.818 | 6.841 | 6.633 | 6.687 | 681,277 | -0.02(-0.23%) |
Oct 13, 2011 | 6.864 | 6.864 | 6.486 | 6.702 | 1,112,036 | -0.33(-4.72%) |
Oct 12, 2011 | 7.003 | 7.138 | 6.934 | 7.034 | 1,115,537 | +0.23(+3.41%) |
Oct 11, 2011 | 6.663 | 6.911 | 6.648 | 6.802 | 864,164 | +0.09(+1.38%) |
Oct 10, 2011 | 6.447 | 6.725 | 6.424 | 6.710 | 1,007,497 | +0.25(+3.95%) |
Oct 07, 2011 | 6.718 | 6.718 | 6.416 | 6.455 | 760,739 | -0.15(-2.34%) |
Oct 06, 2011 | 6.594 | 6.710 | 6.416 | 6.609 | 900,411 | +0.20(+3.13%) |
Oct 05, 2011 | 6.401 | 6.470 | 6.239 | 6.409 | 1,303,390 | +0.01(+0.12%) |
Oct 04, 2011 | 6.015 | 6.416 | 5.984 | 6.401 | 1,024,090 | +0.33(+5.47%) |