Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.024 | 7.034 | 6.743 | 6.798 | 595,702 | -0.10(-1.46%) |
Oct 26, 2012 | 7.039 | 6.899 | 6.899 | 6.899 | 465,514 | -0.12(-1.65%) |
Oct 25, 2012 | 7.034 | 7.034 | 6.879 | 7.014 | 920,129 | +0.03(+0.36%) |
Oct 24, 2012 | 6.919 | 7.034 | 6.698 | 6.989 | 2,005,546 | +0.29(+4.35%) |
Oct 23, 2012 | 6.698 | 6.793 | 6.658 | 6.698 | 891,719 | -0.12(-1.70%) |
Oct 19, 2012 | 6.813 | 6.823 | 6.688 | 6.813 | 768,401 | -0.03(-0.37%) |
Oct 18, 2012 | 6.889 | 6.909 | 6.773 | 6.838 | 1,449,777 | -0.15(-2.09%) |
Oct 17, 2012 | 6.874 | 7.009 | 6.838 | 6.984 | 3,459,666 | +0.15(+2.21%) |
Oct 16, 2012 | 6.816 | 6.884 | 6.758 | 6.833 | 11,232,474 | -0.82(-10.70%) |
Oct 15, 2012 | 7.753 | 7.753 | 7.597 | 7.652 | 201,335 | +0.01(+0.13%) |
Oct 12, 2012 | 7.738 | 7.738 | 7.537 | 7.642 | 238,610 | -0.04(-0.52%) |
Oct 11, 2012 | 7.703 | 7.847 | 7.683 | 7.683 | 262,154 | -0.02(-0.26%) |
Oct 10, 2012 | 7.793 | 7.793 | 7.637 | 7.703 | 283,374 | -0.05(-0.65%) |
Oct 09, 2012 | 7.853 | 7.868 | 7.703 | 7.753 | 281,384 | -0.03(-0.32%) |
Oct 08, 2012 | 7.949 | 7.954 | 7.748 | 7.778 | 250,609 | -0.06(-0.77%) |
Oct 05, 2012 | 8.105 | 8.105 | 7.798 | 7.838 | 296,510 | -0.18(-2.19%) |
Oct 04, 2012 | 8.009 | 8.100 | 7.944 | 8.014 | 271,797 | +0.08(+0.95%) |
Oct 03, 2012 | 8.054 | 8.095 | 7.843 | 7.939 | 307,723 | -0.13(-1.56%) |
Oct 02, 2012 | 7.984 | 8.069 | 7.858 | 8.064 | 729,621 | +0.18(+2.29%) |
Oct 01, 2012 | 7.798 | 7.914 | 7.788 | 7.884 | 427,668 | +0.15(+1.95%) |
Sep 28, 2012 | 7.743 | 7.788 | 7.662 | 7.733 | 224,334 | +0.02(+0.20%) |
Sep 27, 2012 | 7.683 | 7.818 | 7.598 | 7.718 | 317,986 | +0.15(+1.92%) |
Sep 26, 2012 | 7.652 | 7.652 | 7.446 | 7.572 | 268,788 | -0.08(-1.05%) |
Sep 25, 2012 | 7.793 | 7.848 | 7.617 | 7.652 | 307,476 | -0.16(-1.99%) |
Sep 24, 2012 | 7.793 | 7.934 | 7.728 | 7.808 | 401,452 | +0.03(+0.39%) |
Sep 21, 2012 | 7.773 | 7.984 | 7.698 | 7.778 | 295,654 | +0.02(+0.19%) |
Sep 20, 2012 | 7.818 | 7.904 | 7.728 | 7.763 | 242,863 | -0.04(-0.45%) |
Sep 19, 2012 | 7.763 | 7.843 | 7.672 | 7.798 | 315,351 | +0.02(+0.26%) |
Sep 18, 2012 | 7.728 | 7.783 | 7.472 | 7.778 | 491,834 | +0.00(+0.00%) |
Sep 17, 2012 | 7.909 | 7.914 | 7.693 | 7.778 | 306,419 | -0.08(-0.96%) |
Sep 14, 2012 | 7.914 | 7.944 | 7.798 | 7.853 | 361,723 | -0.01(-0.06%) |
Sep 13, 2012 | 7.587 | 7.964 | 7.552 | 7.858 | 859,901 | -0.05(-0.64%) |
Sep 12, 2012 | 7.733 | 8.079 | 7.652 | 7.909 | 700,834 | +0.14(+1.75%) |
Sep 11, 2012 | 7.853 | 7.909 | 7.662 | 7.773 | 536,607 | +0.02(+0.26%) |
Sep 10, 2012 | 7.647 | 8.095 | 7.512 | 7.753 | 970,315 | +0.15(+1.98%) |
Sep 07, 2012 | 7.607 | 7.647 | 7.426 | 7.602 | 916,792 | +0.05(+0.67%) |
Sep 06, 2012 | 7.356 | 7.662 | 7.255 | 7.552 | 1,439,046 | +0.27(+3.66%) |
Sep 05, 2012 | 7.195 | 7.507 | 7.065 | 7.286 | 2,094,145 | +0.16(+2.26%) |
Sep 04, 2012 | 6.592 | 7.170 | 6.552 | 7.125 | 1,818,490 | +0.51(+7.67%) |
Aug 31, 2012 | 6.552 | 6.678 | 6.552 | 6.617 | 223,725 | +0.10(+1.46%) |
Aug 30, 2012 | 6.512 | 6.582 | 6.462 | 6.522 | 286,055 | +0.02(+0.31%) |
Aug 29, 2012 | 6.532 | 6.602 | 6.502 | 6.502 | 272,689 | +0.07(+1.01%) |
Aug 27, 2012 | 6.416 | 6.502 | 6.361 | 6.436 | 303,085 | +0.05(+0.71%) |
Aug 24, 2012 | 6.406 | 6.421 | 6.306 | 6.391 | 277,475 | +0.00(+0.00%) |
Aug 23, 2012 | 6.411 | 6.472 | 6.321 | 6.391 | 287,657 | +0.05(+0.71%) |
Aug 22, 2012 | 6.256 | 6.371 | 6.090 | 6.346 | 376,764 | +0.06(+0.96%) |
Aug 21, 2012 | 6.235 | 6.316 | 6.195 | 6.286 | 258,184 | +0.08(+1.30%) |
Aug 20, 2012 | 6.371 | 6.371 | 6.070 | 6.205 | 351,030 | -0.15(-2.37%) |
Aug 17, 2012 | 6.457 | 6.482 | 6.326 | 6.356 | 261,577 | -0.10(-1.48%) |
Aug 16, 2012 | 6.517 | 6.532 | 6.381 | 6.452 | 305,231 | +0.02(+0.23%) |
Aug 15, 2012 | 6.452 | 6.522 | 6.392 | 6.436 | 192,779 | -0.01(-0.08%) |
Aug 14, 2012 | 6.507 | 6.507 | 6.366 | 6.441 | 608,760 | -0.03(-0.47%) |
Aug 13, 2012 | 6.472 | 6.522 | 6.411 | 6.472 | 114,398 | -0.01(-0.08%) |
Aug 10, 2012 | 6.527 | 6.552 | 6.472 | 6.477 | 141,759 | -0.04(-0.54%) |
Aug 09, 2012 | 6.537 | 6.607 | 6.502 | 6.512 | 159,859 | -0.01(-0.15%) |
Aug 08, 2012 | 6.557 | 6.557 | 6.487 | 6.522 | 78,261 | -0.04(-0.54%) |
Aug 07, 2012 | 6.572 | 6.622 | 6.527 | 6.557 | 127,529 | +0.03(+0.46%) |
Aug 06, 2012 | 6.502 | 6.562 | 6.497 | 6.527 | 144,275 | +0.05(+0.78%) |
Aug 03, 2012 | 6.542 | 6.557 | 6.421 | 6.477 | 123,710 | +0.05(+0.70%) |
Aug 02, 2012 | 6.467 | 6.537 | 6.411 | 6.431 | 113,970 | -0.04(-0.54%) |
Aug 01, 2012 | 6.607 | 6.622 | 6.457 | 6.467 | 122,190 | -0.08(-1.23%) |
Jul 31, 2012 | 6.532 | 6.612 | 6.519 | 6.547 | 150,755 | +0.03(+0.39%) |
Jul 30, 2012 | 6.487 | 6.612 | 6.444 | 6.522 | 286,226 | +0.02(+0.23%) |
Jul 27, 2012 | 6.567 | 6.602 | 6.497 | 6.507 | 213,089 | -0.03(-0.38%) |
Jul 26, 2012 | 6.612 | 6.637 | 6.522 | 6.532 | 209,568 | +0.01(+0.08%) |
Jul 25, 2012 | 6.542 | 6.668 | 6.406 | 6.527 | 296,346 | -0.01(-0.08%) |
Jul 24, 2012 | 6.602 | 6.647 | 6.502 | 6.532 | 186,749 | -0.09(-1.37%) |
Jul 23, 2012 | 6.607 | 6.683 | 6.396 | 6.622 | 419,573 | -0.21(-3.02%) |
Jul 20, 2012 | 6.859 | 6.911 | 6.753 | 6.828 | 182,070 | -0.06(-0.88%) |
Jul 19, 2012 | 6.889 | 6.964 | 6.813 | 6.889 | 144,998 | -0.09(-1.22%) |
Jul 18, 2012 | 6.884 | 7.029 | 6.879 | 6.974 | 280,019 | +0.10(+1.46%) |
Jul 17, 2012 | 7.009 | 7.034 | 6.763 | 6.874 | 435,658 | -0.21(-2.91%) |
Jul 16, 2012 | 7.039 | 7.150 | 7.009 | 7.080 | 156,481 | +0.05(+0.71%) |
Jul 13, 2012 | 7.125 | 7.150 | 6.984 | 7.029 | 175,703 | -0.06(-0.78%) |
Jul 12, 2012 | 7.100 | 7.150 | 7.014 | 7.085 | 155,693 | -0.07(-0.98%) |
Jul 11, 2012 | 7.150 | 7.165 | 7.049 | 7.155 | 98,577 | +0.04(+0.49%) |
Jul 10, 2012 | 7.276 | 7.276 | 7.059 | 7.120 | 266,457 | -0.04(-0.49%) |
Jul 09, 2012 | 7.190 | 7.190 | 7.130 | 7.155 | 238,799 | -0.01(-0.07%) |
Jul 06, 2012 | 7.135 | 7.230 | 7.061 | 7.160 | 339,731 | +0.03(+0.42%) |
Jul 05, 2012 | 7.034 | 7.160 | 7.009 | 7.130 | 178,585 | +0.13(+1.79%) |
Jul 03, 2012 | 6.929 | 7.150 | 6.929 | 7.004 | 233,390 | +0.05(+0.72%) |
Jul 02, 2012 | 6.984 | 7.009 | 6.839 | 6.954 | 163,288 | -0.03(-0.43%) |
Jun 29, 2012 | 6.788 | 7.029 | 6.632 | 6.984 | 255,278 | +0.28(+4.20%) |
Jun 28, 2012 | 6.658 | 6.758 | 6.607 | 6.703 | 166,239 | +0.02(+0.30%) |
Jun 27, 2012 | 6.718 | 6.795 | 6.658 | 6.683 | 210,474 | -0.05(-0.75%) |
Jun 26, 2012 | 6.658 | 6.823 | 6.557 | 6.733 | 189,977 | +0.06(+0.90%) |
Jun 25, 2012 | 6.718 | 6.763 | 6.617 | 6.673 | 185,228 | -0.09(-1.34%) |
Jun 22, 2012 | 6.793 | 6.869 | 6.658 | 6.763 | 173,655 | +0.04(+0.52%) |
Jun 21, 2012 | 6.708 | 6.838 | 6.587 | 6.728 | 214,236 | -0.01(-0.07%) |
Jun 20, 2012 | 6.582 | 6.748 | 6.562 | 6.733 | 201,291 | +0.12(+1.82%) |
Jun 19, 2012 | 6.527 | 6.673 | 6.522 | 6.612 | 391,101 | +0.08(+1.23%) |
Jun 18, 2012 | 6.462 | 6.607 | 6.462 | 6.532 | 183,174 | +0.01(+0.15%) |
Jun 15, 2012 | 6.477 | 6.663 | 6.366 | 6.522 | 269,904 | +0.08(+1.17%) |
Jun 14, 2012 | 6.436 | 6.542 | 6.391 | 6.447 | 109,486 | -0.01(-0.08%) |
Jun 13, 2012 | 6.502 | 6.582 | 6.416 | 6.452 | 115,373 | -0.05(-0.77%) |
Jun 12, 2012 | 6.612 | 6.637 | 6.452 | 6.502 | 114,509 | -0.05(-0.69%) |
Jun 11, 2012 | 6.743 | 6.743 | 6.502 | 6.547 | 160,089 | -0.14(-2.10%) |
Jun 08, 2012 | 6.683 | 6.748 | 6.627 | 6.688 | 76,148 | -0.01(-0.08%) |
Jun 07, 2012 | 6.748 | 6.838 | 6.683 | 6.693 | 113,104 | +0.01(+0.15%) |
Jun 06, 2012 | 6.622 | 6.713 | 6.406 | 6.683 | 282,092 | +0.10(+1.45%) |
Jun 05, 2012 | 6.431 | 6.647 | 6.416 | 6.587 | 275,939 | +0.12(+1.79%) |
Jun 04, 2012 | 6.457 | 6.512 | 6.366 | 6.472 | 362,713 | +0.02(+0.31%) |
Jun 01, 2012 | 6.587 | 6.658 | 6.401 | 6.452 | 282,524 | -0.24(-3.53%) |
May 31, 2012 | 6.728 | 6.803 | 6.648 | 6.688 | 181,524 | -0.05(-0.75%) |
May 30, 2012 | 6.939 | 7.110 | 6.616 | 6.738 | 415,875 | -0.14(-1.97%) |
May 29, 2012 | 6.828 | 6.919 | 6.828 | 6.874 | 129,476 | +0.06(+0.89%) |
May 25, 2012 | 6.647 | 6.904 | 6.647 | 6.813 | 161,487 | +0.13(+1.88%) |
May 24, 2012 | 6.507 | 6.733 | 6.507 | 6.688 | 337,783 | +0.18(+2.78%) |
May 23, 2012 | 6.512 | 6.527 | 6.361 | 6.507 | 312,125 | -0.04(-0.61%) |
May 22, 2012 | 6.673 | 6.735 | 6.522 | 6.547 | 360,675 | -0.13(-1.96%) |
May 21, 2012 | 6.361 | 6.783 | 6.361 | 6.678 | 661,545 | +0.34(+5.39%) |
May 18, 2012 | 6.557 | 6.642 | 6.240 | 6.336 | 512,093 | -0.22(-3.30%) |
May 17, 2012 | 6.758 | 6.783 | 6.532 | 6.552 | 455,795 | -0.25(-3.62%) |
May 16, 2012 | 6.909 | 6.949 | 6.783 | 6.798 | 166,484 | -0.11(-1.60%) |
May 15, 2012 | 7.075 | 7.090 | 6.894 | 6.909 | 235,414 | -0.14(-1.93%) |
May 14, 2012 | 7.130 | 7.135 | 6.959 | 7.044 | 220,984 | -0.14(-1.89%) |
May 11, 2012 | 7.215 | 7.255 | 7.100 | 7.180 | 304,618 | -0.08(-1.11%) |
May 10, 2012 | 7.135 | 7.386 | 7.049 | 7.260 | 1,052,595 | +0.14(+1.90%) |
May 09, 2012 | 6.979 | 7.155 | 6.859 | 7.125 | 814,729 | +0.09(+1.29%) |
May 08, 2012 | 7.080 | 7.080 | 6.864 | 7.034 | 295,276 | -0.04(-0.57%) |
May 07, 2012 | 7.034 | 7.095 | 6.989 | 7.075 | 308,996 | -0.01(-0.07%) |
May 04, 2012 | 6.879 | 7.110 | 6.879 | 7.080 | 639,328 | +0.16(+2.32%) |
May 03, 2012 | 6.899 | 6.999 | 6.798 | 6.919 | 348,160 | +0.01(+0.15%) |
May 02, 2012 | 6.904 | 7.004 | 6.869 | 6.909 | 168,882 | -0.06(-0.79%) |
May 01, 2012 | 7.059 | 7.059 | 6.964 | 6.964 | 340,171 | -0.12(-1.70%) |
Apr 30, 2012 | 7.014 | 7.085 | 6.934 | 7.085 | 548,757 | +0.02(+0.21%) |
Apr 27, 2012 | 7.044 | 7.075 | 6.924 | 7.070 | 169,262 | +0.03(+0.36%) |
Apr 26, 2012 | 6.778 | 7.085 | 6.778 | 7.044 | 464,736 | +0.05(+0.65%) |
Apr 25, 2012 | 7.125 | 7.125 | 6.984 | 6.999 | 337,518 | -0.07(-0.99%) |
Apr 24, 2012 | 7.095 | 7.120 | 7.004 | 7.070 | 342,271 | -0.04(-0.50%) |
Apr 23, 2012 | 7.080 | 7.115 | 6.924 | 7.105 | 502,112 | -0.01(-0.07%) |
Apr 20, 2012 | 7.105 | 7.110 | 7.039 | 7.110 | 412,194 | +0.03(+0.35%) |
Apr 19, 2012 | 7.034 | 7.090 | 6.989 | 7.085 | 534,234 | +0.05(+0.71%) |
Apr 18, 2012 | 6.999 | 7.059 | 6.999 | 7.034 | 278,773 | -0.01(-0.07%) |
Apr 17, 2012 | 7.009 | 7.039 | 6.914 | 7.039 | 444,031 | +0.03(+0.43%) |
Apr 16, 2012 | 6.959 | 7.024 | 6.914 | 7.009 | 344,904 | +0.05(+0.72%) |
Apr 13, 2012 | 6.924 | 6.959 | 6.904 | 6.959 | 174,095 | +0.00(+0.00%) |
Apr 12, 2012 | 6.864 | 7.024 | 6.864 | 6.959 | 331,408 | +0.09(+1.32%) |
Apr 11, 2012 | 7.029 | 7.029 | 6.768 | 6.869 | 858,600 | +0.34(+5.15%) |
Apr 10, 2012 | 6.884 | 6.894 | 6.321 | 6.532 | 697,017 | -0.35(-5.11%) |
Apr 09, 2012 | 6.909 | 6.938 | 6.853 | 6.884 | 205,552 | -0.07(-0.94%) |
Apr 05, 2012 | 6.934 | 6.959 | 6.823 | 6.949 | 237,438 | +0.01(+0.14%) |
Apr 04, 2012 | 6.984 | 6.989 | 6.909 | 6.939 | 440,901 | -0.06(-0.79%) |
Apr 03, 2012 | 6.984 | 6.994 | 6.914 | 6.994 | 362,175 | +0.01(+0.14%) |
Apr 02, 2012 | 6.959 | 6.994 | 6.919 | 6.984 | 457,019 | +0.07(+0.94%) |
Mar 30, 2012 | 6.984 | 7.034 | 6.899 | 6.919 | 342,349 | +0.00(+0.00%) |
Mar 29, 2012 | 7.004 | 7.014 | 6.859 | 6.919 | 541,919 | -0.09(-1.22%) |
Mar 28, 2012 | 7.034 | 7.075 | 6.587 | 7.004 | 1,192,936 | -0.07(-0.92%) |
Mar 27, 2012 | 7.054 | 7.085 | 7.034 | 7.070 | 837,551 | +0.02(+0.21%) |
Mar 26, 2012 | 7.080 | 7.095 | 7.029 | 7.054 | 669,972 | -0.03(-0.35%) |
Mar 23, 2012 | 7.049 | 7.085 | 6.989 | 7.080 | 1,144,390 | -0.01(-0.07%) |
Mar 22, 2012 | 7.029 | 7.120 | 6.959 | 7.085 | 6,982,590 | -0.70(-8.97%) |
Mar 21, 2012 | 7.507 | 7.810 | 7.461 | 7.783 | 227,071 | +0.27(+3.54%) |
Mar 20, 2012 | 7.482 | 7.587 | 7.436 | 7.517 | 318,090 | -0.02(-0.20%) |
Mar 19, 2012 | 7.753 | 7.753 | 7.441 | 7.532 | 148,855 | -0.24(-3.04%) |
Mar 16, 2012 | 7.527 | 7.768 | 7.502 | 7.768 | 134,298 | +0.29(+3.90%) |
Mar 15, 2012 | 7.562 | 7.562 | 7.411 | 7.477 | 66,268 | -0.08(-1.06%) |
Mar 14, 2012 | 7.436 | 7.602 | 7.409 | 7.557 | 57,865 | +0.10(+1.35%) |
Mar 13, 2012 | 7.401 | 7.482 | 7.341 | 7.456 | 60,188 | +0.11(+1.50%) |
Mar 12, 2012 | 7.386 | 7.418 | 7.225 | 7.346 | 33,608 | -0.06(-0.75%) |
Mar 09, 2012 | 7.260 | 7.477 | 7.260 | 7.401 | 101,139 | +0.12(+1.59%) |
Mar 08, 2012 | 7.210 | 7.286 | 7.160 | 7.286 | 68,529 | +0.10(+1.40%) |
Mar 07, 2012 | 7.225 | 7.281 | 7.160 | 7.185 | 65,952 | -0.04(-0.56%) |
Mar 06, 2012 | 7.306 | 7.311 | 7.190 | 7.225 | 87,355 | -0.16(-2.18%) |
Mar 05, 2012 | 7.386 | 7.406 | 7.301 | 7.386 | 47,437 | +0.00(+0.00%) |
Mar 02, 2012 | 7.492 | 7.527 | 7.276 | 7.386 | 136,256 | -0.09(-1.14%) |
Mar 01, 2012 | 7.296 | 7.587 | 7.180 | 7.472 | 681,129 | +0.20(+2.76%) |
Feb 29, 2012 | 7.281 | 7.331 | 7.135 | 7.271 | 75,152 | +0.02(+0.28%) |
Feb 28, 2012 | 7.331 | 7.331 | 7.201 | 7.250 | 89,954 | -0.09(-1.16%) |
Feb 27, 2012 | 7.376 | 7.376 | 7.165 | 7.336 | 71,226 | -0.02(-0.27%) |
Feb 24, 2012 | 7.396 | 7.396 | 7.240 | 7.356 | 73,260 | -0.01(-0.07%) |
Feb 23, 2012 | 7.160 | 7.386 | 7.110 | 7.361 | 220,547 | +0.22(+3.02%) |
Feb 22, 2012 | 7.371 | 7.391 | 7.105 | 7.145 | 102,920 | -0.24(-3.20%) |
Feb 21, 2012 | 7.281 | 7.456 | 7.255 | 7.381 | 78,052 | +0.13(+1.73%) |
Feb 17, 2012 | 7.537 | 7.559 | 7.205 | 7.255 | 149,275 | -0.26(-3.48%) |
Feb 16, 2012 | 7.512 | 7.582 | 7.461 | 7.517 | 82,904 | +0.05(+0.61%) |
Feb 15, 2012 | 7.587 | 7.587 | 7.466 | 7.472 | 74,882 | -0.09(-1.13%) |
Feb 14, 2012 | 7.522 | 7.833 | 7.466 | 7.557 | 144,576 | +0.04(+0.47%) |
Feb 13, 2012 | 7.667 | 7.683 | 7.477 | 7.522 | 112,304 | -0.09(-1.19%) |
Feb 10, 2012 | 7.793 | 7.793 | 7.517 | 7.612 | 263,496 | -0.21(-2.63%) |
Feb 09, 2012 | 7.783 | 7.884 | 7.708 | 7.818 | 91,946 | +0.06(+0.78%) |
Feb 08, 2012 | 7.662 | 8.039 | 7.528 | 7.758 | 214,244 | +0.11(+1.45%) |
Feb 07, 2012 | 7.587 | 7.683 | 7.587 | 7.647 | 82,590 | +0.03(+0.40%) |
Feb 06, 2012 | 7.632 | 7.647 | 7.537 | 7.617 | 86,228 | -0.02(-0.20%) |
Feb 03, 2012 | 7.662 | 7.721 | 7.567 | 7.632 | 85,593 | +0.02(+0.20%) |
Feb 02, 2012 | 7.461 | 7.647 | 7.371 | 7.617 | 187,736 | +0.31(+4.19%) |
Feb 01, 2012 | 7.311 | 7.386 | 7.251 | 7.311 | 100,255 | +0.02(+0.22%) |
Jan 31, 2012 | 7.391 | 7.391 | 7.235 | 7.295 | 67,168 | -0.04(-0.56%) |
Jan 30, 2012 | 7.461 | 7.510 | 7.266 | 7.336 | 108,107 | -0.21(-2.80%) |
Jan 27, 2012 | 7.522 | 7.597 | 7.502 | 7.547 | 50,517 | -0.02(-0.27%) |
Jan 26, 2012 | 7.527 | 7.678 | 7.441 | 7.567 | 83,874 | +0.06(+0.80%) |
Jan 25, 2012 | 7.487 | 7.527 | 7.436 | 7.507 | 61,778 | +0.06(+0.74%) |
Jan 24, 2012 | 7.622 | 7.788 | 7.441 | 7.451 | 114,718 | -0.26(-3.32%) |
Jan 23, 2012 | 7.778 | 7.778 | 7.617 | 7.708 | 109,940 | -0.17(-2.11%) |
Jan 20, 2012 | 7.517 | 7.904 | 7.517 | 7.873 | 204,555 | +0.36(+4.75%) |
Jan 19, 2012 | 7.502 | 7.582 | 7.446 | 7.517 | 176,051 | +0.05(+0.67%) |
Jan 18, 2012 | 7.341 | 7.582 | 7.341 | 7.466 | 88,308 | +0.12(+1.64%) |
Jan 17, 2012 | 7.351 | 7.386 | 7.286 | 7.346 | 135,383 | +0.03(+0.41%) |
Jan 13, 2012 | 7.411 | 7.431 | 7.286 | 7.316 | 134,517 | -0.11(-1.49%) |
Jan 12, 2012 | 7.557 | 7.703 | 7.411 | 7.426 | 122,689 | -0.07(-0.94%) |
Jan 11, 2012 | 7.461 | 7.678 | 7.461 | 7.497 | 70,022 | +0.01(+0.13%) |
Jan 10, 2012 | 7.617 | 7.617 | 7.411 | 7.487 | 88,344 | -0.04(-0.53%) |
Jan 09, 2012 | 7.492 | 7.567 | 7.424 | 7.527 | 93,168 | +0.06(+0.74%) |
Jan 06, 2012 | 7.517 | 7.549 | 7.426 | 7.472 | 103,959 | -0.07(-0.97%) |
Jan 05, 2012 | 7.190 | 7.808 | 7.080 | 7.544 | 220,194 | +0.30(+4.20%) |
Jan 04, 2012 | 7.266 | 7.309 | 7.185 | 7.240 | 183,618 | +0.13(+1.77%) |
Dec 30, 2011 | 7.173 | 7.190 | 7.065 | 7.115 | 114,225 | -0.04(-0.49%) |
Dec 29, 2011 | 7.165 | 7.286 | 7.135 | 7.150 | 103,133 | +0.02(+0.21%) |
Dec 28, 2011 | 7.160 | 7.230 | 7.075 | 7.135 | 79,412 | -0.06(-0.77%) |
Dec 27, 2011 | 7.155 | 7.286 | 7.155 | 7.190 | 73,761 | +0.00(+0.00%) |
Dec 23, 2011 | 7.110 | 7.235 | 7.080 | 7.190 | 151,225 | +0.16(+2.21%) |
Dec 21, 2011 | 6.989 | 7.059 | 6.853 | 7.034 | 126,670 | +0.00(+0.00%) |
Dec 20, 2011 | 6.864 | 7.095 | 6.864 | 7.034 | 99,264 | +0.25(+3.63%) |
Dec 19, 2011 | 6.999 | 7.085 | 6.743 | 6.788 | 129,145 | -0.15(-2.10%) |
Dec 16, 2011 | 6.924 | 7.004 | 6.813 | 6.934 | 175,967 | +0.06(+0.80%) |
Dec 15, 2011 | 6.798 | 6.919 | 6.668 | 6.879 | 143,308 | +0.15(+2.24%) |
Dec 14, 2011 | 6.653 | 6.828 | 6.532 | 6.728 | 175,416 | +0.03(+0.37%) |
Dec 13, 2011 | 6.733 | 6.806 | 6.632 | 6.703 | 207,592 | -0.02(-0.30%) |
Dec 12, 2011 | 6.431 | 6.914 | 6.301 | 6.723 | 255,833 | +0.29(+4.45%) |
Dec 09, 2011 | 6.261 | 6.527 | 6.261 | 6.436 | 233,173 | +0.17(+2.73%) |
Dec 08, 2011 | 6.281 | 6.381 | 6.130 | 6.266 | 200,037 | +0.03(+0.48%) |
Dec 07, 2011 | 6.261 | 6.261 | 6.045 | 6.235 | 207,236 | -0.05(-0.72%) |
Dec 06, 2011 | 5.984 | 6.381 | 5.934 | 6.281 | 186,486 | +0.32(+5.40%) |
Dec 05, 2011 | 5.954 | 6.055 | 5.904 | 5.959 | 174,913 | +0.08(+1.37%) |
Dec 02, 2011 | 5.773 | 5.879 | 5.767 | 5.879 | 93,514 | +0.15(+2.54%) |
Dec 01, 2011 | 5.919 | 5.959 | 5.688 | 5.733 | 205,437 | -0.18(-2.98%) |
Nov 30, 2011 | 5.979 | 6.024 | 5.811 | 5.909 | 113,433 | +0.02(+0.34%) |
Nov 29, 2011 | 5.899 | 5.954 | 5.818 | 5.889 | 92,939 | -0.03(-0.42%) |
Nov 28, 2011 | 5.944 | 6.019 | 5.869 | 5.914 | 254,755 | +0.12(+1.99%) |
Nov 25, 2011 | 5.839 | 5.869 | 5.733 | 5.798 | 125,270 | -0.07(-1.11%) |
Nov 23, 2011 | 5.844 | 5.899 | 5.683 | 5.864 | 190,235 | +0.01(+0.09%) |
Nov 22, 2011 | 5.889 | 5.919 | 5.768 | 5.859 | 78,824 | -0.05(-0.77%) |
Nov 21, 2011 | 5.964 | 6.029 | 5.828 | 5.904 | 155,711 | -0.14(-2.25%) |
Nov 18, 2011 | 6.055 | 6.093 | 5.964 | 6.040 | 111,448 | +0.02(+0.25%) |
Nov 17, 2011 | 6.100 | 6.198 | 6.014 | 6.024 | 95,841 | -0.10(-1.56%) |
Nov 16, 2011 | 6.225 | 6.281 | 6.045 | 6.120 | 138,410 | -0.16(-2.56%) |
Nov 15, 2011 | 6.215 | 6.306 | 6.180 | 6.281 | 190,072 | +0.04(+0.56%) |
Nov 14, 2011 | 6.215 | 6.306 | 6.125 | 6.246 | 154,909 | -0.01(-0.08%) |
Nov 11, 2011 | 6.246 | 6.401 | 6.235 | 6.251 | 104,894 | +0.04(+0.65%) |
Nov 10, 2011 | 6.230 | 6.341 | 6.135 | 6.210 | 57,957 | +0.06(+0.98%) |
Nov 09, 2011 | 6.165 | 6.220 | 6.145 | 6.150 | 106,926 | -0.18(-2.78%) |
Nov 08, 2011 | 6.452 | 6.452 | 6.271 | 6.326 | 137,548 | -0.06(-0.87%) |
Nov 07, 2011 | 6.240 | 6.462 | 6.130 | 6.381 | 162,850 | +0.13(+2.01%) |
Nov 04, 2011 | 6.281 | 6.356 | 6.185 | 6.256 | 61,468 | -0.06(-0.95%) |
Nov 03, 2011 | 6.271 | 6.391 | 6.195 | 6.316 | 70,639 | +0.05(+0.72%) |
Nov 02, 2011 | 6.261 | 6.356 | 6.205 | 6.271 | 71,867 | +0.09(+1.38%) |