Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 4.460 | 4.500 | 4.405 | 4.420 | 1,024,968 | -0.06(-1.34%) |
Jan 30, 2013 | 4.340 | 4.520 | 4.311 | 4.480 | 2,751,586 | +0.23(+5.41%) |
Jan 29, 2013 | 4.210 | 4.350 | 4.210 | 4.250 | 2,075,843 | +0.06(+1.43%) |
Jan 28, 2013 | 4.240 | 4.270 | 4.190 | 4.190 | 1,620,690 | -0.08(-1.87%) |
Jan 25, 2013 | 4.420 | 4.440 | 4.250 | 4.270 | 2,426,135 | -0.16(-3.61%) |
Jan 24, 2013 | 4.590 | 4.610 | 4.410 | 4.430 | 1,477,888 | -0.17(-3.70%) |
Jan 23, 2013 | 4.790 | 4.870 | 4.600 | 4.600 | 1,980,973 | -0.15(-3.16%) |
Jan 22, 2013 | 4.680 | 4.755 | 4.659 | 4.750 | 981,632 | +0.05(+1.06%) |
Jan 18, 2013 | 4.730 | 4.770 | 4.650 | 4.700 | 1,364,934 | +0.00(+0.00%) |
Jan 17, 2013 | 4.800 | 4.840 | 4.700 | 4.700 | 1,091,710 | -0.10(-2.08%) |
Jan 16, 2013 | 4.860 | 4.880 | 4.770 | 4.800 | 687,569 | -0.05(-1.03%) |
Jan 15, 2013 | 4.890 | 4.930 | 4.840 | 4.850 | 740,028 | +0.00(+0.00%) |
Jan 14, 2013 | 4.930 | 4.960 | 4.850 | 4.850 | 816,114 | -0.05(-1.02%) |
Jan 11, 2013 | 4.960 | 4.990 | 4.860 | 4.900 | 795,633 | -0.04(-0.81%) |
Jan 10, 2013 | 4.950 | 5.030 | 4.920 | 4.940 | 1,729,463 | +0.05(+1.02%) |
Jan 09, 2013 | 4.850 | 4.940 | 4.820 | 4.890 | 1,553,679 | +0.04(+0.82%) |
Jan 08, 2013 | 4.870 | 4.900 | 4.770 | 4.850 | 1,897,546 | +0.01(+0.21%) |
Jan 07, 2013 | 4.840 | 4.925 | 4.770 | 4.840 | 1,349,195 | +0.04(+0.83%) |
Jan 04, 2013 | 4.670 | 4.850 | 4.640 | 4.800 | 2,659,499 | +0.07(+1.48%) |
Jan 03, 2013 | 4.820 | 4.970 | 4.700 | 4.730 | 2,683,846 | -0.10(-2.07%) |
Jan 02, 2013 | 4.770 | 4.840 | 4.515 | 4.830 | 3,972,962 | +0.32(+6.98%) |
Dec 31, 2012 | 4.430 | 4.550 | 4.400 | 4.515 | 3,371,682 | +0.06(+1.46%) |
Dec 28, 2012 | 4.400 | 4.480 | 4.370 | 4.450 | 1,526,856 | +0.02(+0.45%) |
Dec 27, 2012 | 4.370 | 4.500 | 4.360 | 4.430 | 1,626,934 | -0.02(-0.45%) |
Dec 26, 2012 | 4.440 | 4.490 | 4.400 | 4.450 | 1,062,143 | +0.05(+1.14%) |
Dec 24, 2012 | 4.400 | 4.480 | 4.330 | 4.400 | 739,368 | -0.07(-1.57%) |
Dec 21, 2012 | 4.240 | 4.480 | 4.240 | 4.470 | 3,771,793 | +0.17(+3.95%) |
Dec 20, 2012 | 4.260 | 4.330 | 4.180 | 4.300 | 2,634,833 | -0.04(-0.92%) |
Dec 19, 2012 | 4.390 | 4.400 | 4.340 | 4.340 | 1,689,773 | -0.06(-1.36%) |
Dec 18, 2012 | 4.600 | 4.630 | 4.390 | 4.400 | 2,793,778 | -0.20(-4.35%) |
Dec 17, 2012 | 4.620 | 4.640 | 4.565 | 4.600 | 1,636,017 | -0.04(-0.86%) |
Dec 14, 2012 | 4.550 | 4.690 | 4.550 | 4.640 | 2,007,298 | +0.04(+0.87%) |
Dec 13, 2012 | 4.610 | 4.630 | 4.500 | 4.600 | 2,444,446 | -0.10(-2.13%) |
Dec 12, 2012 | 4.580 | 4.740 | 4.550 | 4.700 | 2,142,897 | +0.16(+3.52%) |
Dec 11, 2012 | 4.600 | 4.640 | 4.540 | 4.540 | 936,332 | -0.09(-1.94%) |
Dec 10, 2012 | 4.540 | 4.650 | 4.530 | 4.630 | 1,310,217 | +0.11(+2.43%) |
Dec 07, 2012 | 4.380 | 4.550 | 4.360 | 4.520 | 3,110,540 | +0.16(+3.67%) |
Dec 06, 2012 | 4.380 | 4.420 | 4.335 | 4.360 | 1,463,972 | -0.02(-0.46%) |
Dec 05, 2012 | 4.380 | 4.440 | 4.350 | 4.380 | 1,444,642 | -0.04(-0.90%) |
Dec 04, 2012 | 4.350 | 4.440 | 4.340 | 4.420 | 1,309,232 | -0.02(-0.45%) |
Nov 30, 2012 | 4.480 | 4.520 | 4.400 | 4.440 | 927,158 | -0.07(-1.55%) |
Nov 29, 2012 | 4.570 | 4.638 | 4.475 | 4.510 | 933,132 | -0.06(-1.31%) |
Nov 28, 2012 | 4.500 | 4.570 | 4.380 | 4.570 | 1,166,966 | +0.00(+0.00%) |
Nov 27, 2012 | 4.610 | 4.690 | 4.550 | 4.570 | 1,206,753 | -0.08(-1.72%) |
Nov 26, 2012 | 4.640 | 4.690 | 4.570 | 4.650 | 1,166,165 | +0.03(+0.65%) |
Nov 23, 2012 | 4.500 | 4.650 | 4.460 | 4.620 | 1,057,316 | +0.12(+2.67%) |
Nov 21, 2012 | 4.340 | 4.520 | 4.320 | 4.500 | 1,486,586 | +0.14(+3.21%) |
Nov 20, 2012 | 4.440 | 4.530 | 4.340 | 4.360 | 1,295,407 | -0.12(-2.68%) |
Nov 19, 2012 | 4.600 | 4.630 | 4.450 | 4.480 | 1,381,305 | +0.02(+0.45%) |
Nov 16, 2012 | 4.320 | 4.540 | 4.280 | 4.460 | 2,039,935 | +0.13(+3.00%) |
Nov 15, 2012 | 4.110 | 4.430 | 3.980 | 4.330 | 6,601,732 | +0.14(+3.34%) |
Nov 14, 2012 | 4.560 | 4.580 | 4.190 | 4.190 | 2,737,187 | -0.33(-7.30%) |
Nov 13, 2012 | 4.560 | 4.670 | 4.490 | 4.520 | 1,350,477 | -0.06(-1.31%) |
Nov 12, 2012 | 4.660 | 4.720 | 4.570 | 4.580 | 767,476 | -0.09(-1.93%) |
Nov 09, 2012 | 4.490 | 4.750 | 4.490 | 4.670 | 2,543,488 | +0.16(+3.55%) |
Nov 08, 2012 | 4.530 | 4.560 | 4.470 | 4.510 | 2,552,255 | -0.01(-0.22%) |
Nov 07, 2012 | 4.710 | 4.780 | 4.500 | 4.520 | 2,893,268 | -0.14(-3.00%) |
Nov 06, 2012 | 4.640 | 4.690 | 4.540 | 4.660 | 1,980,011 | +0.07(+1.53%) |
Nov 05, 2012 | 4.760 | 4.820 | 4.570 | 4.590 | 1,712,687 | -0.13(-2.75%) |
Nov 02, 2012 | 4.820 | 4.890 | 4.670 | 4.720 | 2,642,822 | -0.17(-3.48%) |
Nov 01, 2012 | 4.890 | 4.940 | 4.850 | 4.890 | 1,461,741 | -0.01(-0.20%) |
Oct 31, 2012 | 4.950 | 4.980 | 4.860 | 4.900 | 1,738,055 | -0.03(-0.61%) |
Oct 26, 2012 | 5.070 | 4.930 | 4.930 | 4.930 | 2,008,600 | -0.06(-1.20%) |
Oct 25, 2012 | 5.060 | 5.070 | 4.930 | 4.990 | 2,631,872 | +0.06(+1.22%) |
Oct 24, 2012 | 5.080 | 5.130 | 4.930 | 4.930 | 2,814,972 | -0.14(-2.76%) |
Oct 23, 2012 | 4.950 | 5.180 | 4.850 | 5.070 | 3,820,039 | +0.07(+1.40%) |
Oct 19, 2012 | 5.050 | 5.120 | 4.880 | 5.000 | 2,648,346 | -0.10(-1.96%) |
Oct 18, 2012 | 5.190 | 5.345 | 5.100 | 5.100 | 2,106,027 | -0.15(-2.86%) |
Oct 17, 2012 | 5.070 | 5.360 | 5.070 | 5.250 | 2,670,026 | +0.11(+2.14%) |
Oct 16, 2012 | 5.060 | 5.160 | 5.030 | 5.140 | 1,810,622 | +0.16(+3.21%) |
Oct 15, 2012 | 4.990 | 5.010 | 4.870 | 4.980 | 2,036,002 | -0.03(-0.60%) |
Oct 12, 2012 | 5.100 | 5.219 | 5.000 | 5.010 | 1,754,797 | -0.16(-3.09%) |
Oct 11, 2012 | 5.100 | 5.360 | 5.058 | 5.170 | 3,766,316 | +0.12(+2.38%) |
Oct 10, 2012 | 4.990 | 5.120 | 4.910 | 5.050 | 2,095,413 | +0.06(+1.20%) |
Oct 09, 2012 | 5.150 | 5.180 | 4.960 | 4.990 | 2,659,485 | -0.11(-2.16%) |
Oct 08, 2012 | 5.110 | 5.265 | 5.090 | 5.100 | 1,986,377 | -0.14(-2.67%) |
Oct 05, 2012 | 5.360 | 5.440 | 5.160 | 5.240 | 3,130,663 | -0.16(-2.96%) |
Oct 04, 2012 | 5.460 | 5.545 | 5.360 | 5.400 | 2,787,576 | +0.02(+0.37%) |
Oct 03, 2012 | 5.510 | 5.545 | 5.280 | 5.380 | 2,307,182 | -0.10(-1.82%) |
Oct 02, 2012 | 5.590 | 5.600 | 5.400 | 5.480 | 2,777,452 | -0.12(-2.14%) |
Oct 01, 2012 | 5.710 | 5.750 | 5.550 | 5.600 | 1,728,440 | +0.00(+0.00%) |
Sep 28, 2012 | 5.720 | 5.770 | 5.522 | 5.600 | 2,675,611 | -0.08(-1.41%) |
Sep 27, 2012 | 5.680 | 5.800 | 5.570 | 5.680 | 2,970,930 | +0.09(+1.61%) |
Sep 26, 2012 | 5.480 | 5.640 | 5.250 | 5.590 | 3,715,939 | +0.01(+0.18%) |
Sep 25, 2012 | 5.920 | 5.970 | 5.540 | 5.580 | 3,269,546 | -0.20(-3.46%) |
Sep 24, 2012 | 6.090 | 6.100 | 5.710 | 5.780 | 4,318,797 | -0.41(-6.62%) |
Sep 21, 2012 | 6.290 | 6.290 | 6.120 | 6.190 | 6,082,904 | +0.11(+1.81%) |
Sep 20, 2012 | 6.110 | 6.300 | 6.000 | 6.080 | 3,711,896 | -0.10(-1.62%) |
Sep 19, 2012 | 5.830 | 6.215 | 5.800 | 6.180 | 4,225,527 | +0.35(+6.00%) |
Sep 18, 2012 | 5.740 | 5.880 | 5.630 | 5.830 | 4,709,508 | +0.12(+2.10%) |
Sep 17, 2012 | 5.950 | 6.000 | 5.600 | 5.710 | 3,456,620 | -0.17(-2.89%) |
Sep 14, 2012 | 5.630 | 5.900 | 5.600 | 5.880 | 4,659,369 | +0.34(+6.14%) |
Sep 13, 2012 | 5.170 | 5.670 | 5.010 | 5.540 | 5,365,424 | +0.36(+6.95%) |
Sep 12, 2012 | 5.150 | 5.240 | 4.950 | 5.180 | 2,424,358 | +0.08(+1.57%) |
Sep 11, 2012 | 5.150 | 5.275 | 5.030 | 5.100 | 1,989,836 | +0.00(+0.00%) |
Sep 10, 2012 | 5.080 | 5.340 | 5.010 | 5.100 | 3,584,371 | +0.03(+0.59%) |
Sep 07, 2012 | 4.880 | 5.110 | 4.830 | 5.070 | 3,536,428 | +0.32(+6.74%) |
Sep 06, 2012 | 4.770 | 4.820 | 4.730 | 4.750 | 1,845,583 | +0.02(+0.42%) |
Sep 05, 2012 | 4.640 | 4.750 | 4.620 | 4.730 | 1,475,050 | +0.06(+1.28%) |
Sep 04, 2012 | 4.680 | 4.705 | 4.560 | 4.670 | 1,699,846 | +0.02(+0.43%) |
Aug 31, 2012 | 4.440 | 4.670 | 4.350 | 4.650 | 2,547,914 | +0.29(+6.65%) |
Aug 30, 2012 | 4.480 | 4.530 | 4.360 | 4.360 | 1,145,399 | -0.12(-2.68%) |
Aug 29, 2012 | 4.510 | 4.550 | 4.420 | 4.480 | 1,324,487 | -0.04(-0.88%) |
Aug 27, 2012 | 4.720 | 4.750 | 4.490 | 4.520 | 1,951,594 | -0.13(-2.80%) |
Aug 24, 2012 | 4.700 | 4.720 | 4.630 | 4.650 | 1,171,855 | -0.05(-1.06%) |
Aug 23, 2012 | 4.800 | 4.800 | 4.700 | 4.700 | 2,210,356 | +0.03(+0.64%) |
Aug 22, 2012 | 4.680 | 4.740 | 4.570 | 4.670 | 3,136,261 | +0.05(+1.08%) |
Aug 21, 2012 | 4.730 | 4.850 | 4.590 | 4.620 | 2,313,174 | +0.03(+0.65%) |
Aug 20, 2012 | 4.710 | 4.730 | 4.510 | 4.590 | 2,291,767 | -0.12(-2.55%) |
Aug 17, 2012 | 4.860 | 4.950 | 4.670 | 4.710 | 1,724,154 | -0.05(-1.05%) |
Aug 16, 2012 | 4.580 | 4.910 | 4.570 | 4.760 | 3,972,187 | +0.26(+5.78%) |
Aug 15, 2012 | 4.300 | 4.520 | 4.300 | 4.500 | 2,287,902 | +0.21(+4.90%) |
Aug 14, 2012 | 4.260 | 4.390 | 4.250 | 4.290 | 1,915,271 | +0.00(+0.00%) |
Aug 13, 2012 | 4.320 | 4.390 | 4.260 | 4.290 | 2,329,117 | +0.00(+0.00%) |
Aug 10, 2012 | 4.170 | 4.300 | 4.099 | 4.290 | 3,029,497 | +0.15(+3.62%) |
Aug 09, 2012 | 3.990 | 4.160 | 3.990 | 4.140 | 3,292,886 | +0.17(+4.28%) |
Aug 08, 2012 | 3.820 | 4.010 | 3.820 | 3.970 | 2,507,321 | +0.12(+3.12%) |
Aug 07, 2012 | 3.740 | 3.900 | 3.730 | 3.850 | 2,920,490 | +0.15(+4.05%) |
Aug 06, 2012 | 3.670 | 3.800 | 3.670 | 3.700 | 3,468,590 | +0.02(+0.54%) |
Aug 03, 2012 | 3.930 | 3.970 | 3.660 | 3.680 | 4,001,816 | -0.25(-6.36%) |
Aug 02, 2012 | 3.960 | 4.000 | 3.834 | 3.930 | 8,079,861 | -0.06(-1.50%) |
Aug 01, 2012 | 3.930 | 4.030 | 3.930 | 3.990 | 12,588,557 | +0.02(+0.50%) |
Jul 31, 2012 | 3.970 | 4.030 | 3.970 | 3.970 | 5,293,448 | -0.01(-0.25%) |
Jul 30, 2012 | 4.000 | 4.150 | 3.970 | 3.980 | 4,216,155 | -0.02(-0.50%) |
Jul 27, 2012 | 4.070 | 4.140 | 3.950 | 4.000 | 6,085,266 | -0.02(-0.50%) |
Jul 26, 2012 | 3.930 | 4.290 | 3.610 | 4.020 | 28,815,792 | -1.36(-25.28%) |
Jul 25, 2012 | 5.450 | 5.550 | 5.350 | 5.380 | 3,318,200 | +0.06(+1.13%) |
Jul 24, 2012 | 5.510 | 5.600 | 5.280 | 5.320 | 3,000,419 | -0.21(-3.80%) |
Jul 23, 2012 | 5.470 | 5.571 | 5.420 | 5.530 | 2,849,759 | -0.13(-2.30%) |
Jul 20, 2012 | 5.810 | 5.870 | 5.630 | 5.660 | 2,701,755 | -0.17(-2.92%) |
Jul 19, 2012 | 5.940 | 6.050 | 5.800 | 5.830 | 1,848,977 | -0.02(-0.34%) |
Jul 18, 2012 | 5.810 | 5.880 | 5.740 | 5.850 | 4,153,416 | -0.01(-0.17%) |
Jul 17, 2012 | 5.770 | 5.920 | 5.630 | 5.860 | 2,818,880 | +0.08(+1.38%) |
Jul 16, 2012 | 5.660 | 5.810 | 5.570 | 5.780 | 2,384,477 | +0.12(+2.12%) |
Jul 13, 2012 | 5.410 | 5.700 | 5.410 | 5.660 | 3,540,121 | +0.31(+5.79%) |
Jul 12, 2012 | 5.160 | 5.410 | 5.080 | 5.350 | 2,808,131 | +0.08(+1.52%) |
Jul 11, 2012 | 5.510 | 5.570 | 5.200 | 5.270 | 3,270,174 | -0.23(-4.18%) |
Jul 10, 2012 | 5.750 | 5.790 | 5.450 | 5.500 | 4,103,552 | -0.21(-3.68%) |
Jul 09, 2012 | 5.730 | 5.770 | 5.650 | 5.710 | 2,604,139 | +0.00(+0.00%) |
Jul 06, 2012 | 5.590 | 5.870 | 5.580 | 5.710 | 3,157,410 | +0.01(+0.18%) |
Jul 05, 2012 | 5.670 | 5.800 | 5.610 | 5.700 | 3,293,658 | +0.00(+0.00%) |
Jul 03, 2012 | 5.440 | 5.710 | 5.440 | 5.700 | 2,012,361 | +0.32(+5.95%) |
Jul 02, 2012 | 5.260 | 5.380 | 5.200 | 5.380 | 1,875,299 | +0.10(+1.89%) |
Jun 29, 2012 | 5.400 | 5.410 | 5.240 | 5.280 | 2,462,126 | +0.14(+2.72%) |
Jun 28, 2012 | 5.100 | 5.190 | 5.010 | 5.140 | 3,599,139 | -0.07(-1.34%) |
Jun 27, 2012 | 5.220 | 5.240 | 5.100 | 5.210 | 2,142,021 | +0.00(+0.00%) |
Jun 26, 2012 | 5.350 | 5.420 | 5.170 | 5.210 | 3,779,271 | -0.20(-3.70%) |
Jun 25, 2012 | 5.380 | 5.490 | 5.300 | 5.410 | 2,578,679 | -0.04(-0.73%) |
Jun 22, 2012 | 5.520 | 5.610 | 5.350 | 5.450 | 3,208,609 | -0.09(-1.62%) |
Jun 21, 2012 | 5.900 | 5.920 | 5.530 | 5.540 | 3,859,153 | -0.41(-6.89%) |
Jun 20, 2012 | 6.000 | 6.230 | 5.880 | 5.950 | 3,355,456 | -0.15(-2.46%) |
Jun 19, 2012 | 6.240 | 6.240 | 6.060 | 6.100 | 1,692,412 | -0.08(-1.29%) |
Jun 18, 2012 | 5.950 | 6.230 | 5.880 | 6.180 | 3,083,794 | +0.19(+3.17%) |
Jun 15, 2012 | 6.000 | 6.090 | 5.900 | 5.990 | 2,663,173 | +0.01(+0.17%) |
Jun 14, 2012 | 6.130 | 6.140 | 5.840 | 5.980 | 3,262,574 | -0.08(-1.32%) |
Jun 13, 2012 | 5.970 | 6.250 | 5.930 | 6.060 | 2,878,869 | +0.15(+2.54%) |
Jun 12, 2012 | 5.860 | 6.038 | 5.830 | 5.910 | 3,434,212 | +0.12(+2.07%) |
Jun 11, 2012 | 6.070 | 6.120 | 5.790 | 5.790 | 2,696,723 | -0.20(-3.34%) |
Jun 08, 2012 | 5.910 | 6.140 | 5.856 | 5.990 | 2,334,012 | -0.01(-0.17%) |
Jun 07, 2012 | 6.320 | 6.340 | 5.970 | 6.000 | 4,089,090 | -0.34(-5.36%) |
Jun 06, 2012 | 6.620 | 6.710 | 6.070 | 6.340 | 5,845,017 | -0.17(-2.61%) |
Jun 05, 2012 | 6.370 | 6.720 | 6.300 | 6.510 | 5,930,743 | +0.14(+2.20%) |
Jun 04, 2012 | 5.910 | 6.390 | 5.830 | 6.370 | 5,481,113 | +0.53(+9.08%) |
Jun 01, 2012 | 5.780 | 6.020 | 5.780 | 5.840 | 4,027,649 | +0.18(+3.18%) |
May 31, 2012 | 5.920 | 5.981 | 5.570 | 5.660 | 2,538,125 | -0.26(-4.39%) |
May 30, 2012 | 5.680 | 5.950 | 5.490 | 5.920 | 3,930,132 | +0.16(+2.78%) |
May 29, 2012 | 5.910 | 5.990 | 5.700 | 5.760 | 2,307,070 | -0.10(-1.71%) |
May 25, 2012 | 5.800 | 5.880 | 5.710 | 5.860 | 1,757,494 | +0.08(+1.38%) |
May 24, 2012 | 5.910 | 5.940 | 5.530 | 5.780 | 2,961,838 | -0.04(-0.69%) |
May 23, 2012 | 5.540 | 5.840 | 5.290 | 5.820 | 3,838,498 | +0.29(+5.24%) |
May 22, 2012 | 5.780 | 5.830 | 5.495 | 5.530 | 3,835,881 | -0.30(-5.15%) |
May 21, 2012 | 5.490 | 5.850 | 5.400 | 5.830 | 3,796,134 | +0.37(+6.78%) |
May 18, 2012 | 5.560 | 5.790 | 5.430 | 5.460 | 4,078,771 | +0.03(+0.55%) |
May 17, 2012 | 5.160 | 5.550 | 5.160 | 5.430 | 4,656,738 | +0.32(+6.26%) |
May 16, 2012 | 5.120 | 5.400 | 5.055 | 5.110 | 3,519,055 | -0.03(-0.58%) |
May 15, 2012 | 5.320 | 5.490 | 5.130 | 5.140 | 4,541,225 | -0.22(-4.10%) |
May 14, 2012 | 5.240 | 5.560 | 5.180 | 5.360 | 3,639,553 | -0.05(-0.92%) |
May 11, 2012 | 5.220 | 5.530 | 5.150 | 5.410 | 3,521,845 | +0.12(+2.27%) |
May 10, 2012 | 5.320 | 5.430 | 5.240 | 5.290 | 3,679,782 | +0.01(+0.19%) |
May 09, 2012 | 5.060 | 5.430 | 4.980 | 5.280 | 3,987,823 | +0.05(+0.96%) |
May 08, 2012 | 5.500 | 5.500 | 5.080 | 5.230 | 6,388,040 | -0.44(-7.76%) |
May 07, 2012 | 5.820 | 5.840 | 5.490 | 5.670 | 2,756,232 | -0.11(-1.90%) |
May 04, 2012 | 5.930 | 6.070 | 5.750 | 5.780 | 3,283,849 | -0.14(-2.36%) |
May 03, 2012 | 6.430 | 6.490 | 5.920 | 5.920 | 5,163,297 | -0.55(-8.50%) |
May 02, 2012 | 6.700 | 6.720 | 6.440 | 6.470 | 2,442,406 | -0.25(-3.72%) |
May 01, 2012 | 6.750 | 6.870 | 6.660 | 6.720 | 3,287,165 | -0.45(-6.28%) |
Apr 30, 2012 | 6.890 | 7.240 | 6.720 | 7.170 | 3,511,398 | +0.16(+2.28%) |
Apr 27, 2012 | 7.110 | 7.200 | 6.990 | 7.010 | 3,416,404 | -0.01(-0.14%) |
Apr 26, 2012 | 7.200 | 7.300 | 7.020 | 7.020 | 5,649,339 | -0.22(-3.04%) |
Apr 25, 2012 | 6.590 | 7.250 | 6.570 | 7.240 | 7,490,588 | +0.63(+9.53%) |
Apr 24, 2012 | 6.680 | 6.690 | 6.370 | 6.610 | 4,936,018 | -0.05(-0.75%) |
Apr 23, 2012 | 6.500 | 6.660 | 6.380 | 6.660 | 3,317,192 | +0.05(+0.76%) |
Apr 20, 2012 | 6.620 | 6.710 | 6.570 | 6.610 | 3,079,955 | +0.02(+0.30%) |
Apr 19, 2012 | 6.610 | 6.730 | 6.540 | 6.590 | 1,986,990 | +0.06(+0.92%) |
Apr 18, 2012 | 6.680 | 6.690 | 6.500 | 6.530 | 3,325,445 | -0.18(-2.68%) |
Apr 17, 2012 | 6.710 | 6.850 | 6.600 | 6.710 | 1,916,910 | +0.08(+1.21%) |
Apr 16, 2012 | 6.950 | 7.150 | 6.600 | 6.630 | 3,579,823 | -0.36(-5.15%) |
Apr 13, 2012 | 7.000 | 7.010 | 6.850 | 6.990 | 2,069,830 | -0.01(-0.14%) |
Apr 12, 2012 | 6.540 | 7.050 | 6.540 | 7.000 | 3,738,414 | +0.47(+7.20%) |
Apr 11, 2012 | 6.780 | 6.830 | 6.530 | 6.530 | 2,504,337 | -0.26(-3.83%) |
Apr 10, 2012 | 6.570 | 6.810 | 6.550 | 6.790 | 3,687,500 | +0.26(+3.98%) |
Apr 09, 2012 | 6.850 | 6.910 | 6.520 | 6.530 | 3,461,627 | -0.28(-4.11%) |
Apr 05, 2012 | 6.940 | 7.048 | 6.720 | 6.810 | 3,618,060 | -0.10(-1.45%) |
Apr 04, 2012 | 7.030 | 7.080 | 6.732 | 6.910 | 4,203,202 | -0.34(-4.69%) |
Apr 03, 2012 | 7.320 | 7.320 | 7.080 | 7.250 | 4,303,637 | -0.02(-0.28%) |
Apr 02, 2012 | 7.160 | 7.350 | 7.060 | 7.270 | 3,465,087 | +0.09(+1.25%) |
Mar 30, 2012 | 7.190 | 7.236 | 6.950 | 7.180 | 3,361,011 | +0.07(+0.98%) |
Mar 29, 2012 | 6.870 | 7.140 | 6.800 | 7.110 | 3,124,052 | +0.21(+3.04%) |
Mar 28, 2012 | 7.050 | 7.100 | 6.830 | 6.900 | 4,049,085 | -0.21(-2.95%) |
Mar 27, 2012 | 7.430 | 7.440 | 7.070 | 7.110 | 3,397,687 | -0.28(-3.79%) |
Mar 26, 2012 | 7.230 | 7.410 | 7.110 | 7.390 | 5,879,743 | +0.38(+5.42%) |
Mar 23, 2012 | 6.850 | 7.070 | 6.800 | 7.010 | 7,747,199 | +0.27(+4.01%) |
Mar 22, 2012 | 7.000 | 7.040 | 6.690 | 6.740 | 5,207,043 | -0.39(-5.47%) |
Mar 21, 2012 | 7.000 | 7.320 | 6.900 | 7.130 | 8,622,125 | +0.17(+2.44%) |
Mar 20, 2012 | 6.910 | 6.960 | 6.790 | 6.960 | 4,099,877 | -0.03(-0.43%) |
Mar 19, 2012 | 7.070 | 7.170 | 6.980 | 6.990 | 2,375,057 | -0.03(-0.43%) |
Mar 16, 2012 | 7.020 | 7.180 | 7.010 | 7.020 | 2,704,529 | -0.06(-0.85%) |
Mar 15, 2012 | 7.050 | 7.240 | 6.910 | 7.080 | 3,427,403 | +0.04(+0.57%) |
Mar 14, 2012 | 7.220 | 7.240 | 6.920 | 7.040 | 8,596,133 | -0.32(-4.35%) |
Mar 13, 2012 | 7.580 | 7.730 | 7.280 | 7.360 | 5,860,710 | -0.19(-2.52%) |
Mar 12, 2012 | 7.980 | 8.040 | 7.520 | 7.550 | 4,946,911 | -0.47(-5.86%) |
Mar 09, 2012 | 7.760 | 8.020 | 7.700 | 8.020 | 2,348,253 | +0.19(+2.43%) |
Mar 08, 2012 | 7.840 | 7.910 | 7.640 | 7.830 | 2,895,506 | +0.10(+1.29%) |
Mar 07, 2012 | 7.550 | 7.750 | 7.520 | 7.730 | 2,684,953 | +0.21(+2.79%) |
Mar 06, 2012 | 7.710 | 7.780 | 7.470 | 7.520 | 7,262,396 | -0.45(-5.65%) |
Mar 05, 2012 | 8.230 | 8.280 | 7.770 | 7.970 | 7,961,434 | -0.16(-1.97%) |
Mar 02, 2012 | 8.270 | 8.330 | 8.080 | 8.130 | 3,179,407 | -0.21(-2.52%) |
Mar 01, 2012 | 8.360 | 8.430 | 8.220 | 8.340 | 2,266,370 | +0.04(+0.48%) |
Feb 29, 2012 | 8.610 | 8.690 | 8.140 | 8.300 | 5,913,605 | -0.29(-3.38%) |
Feb 28, 2012 | 8.560 | 8.640 | 8.450 | 8.590 | 3,351,896 | +0.10(+1.18%) |
Feb 27, 2012 | 8.690 | 8.730 | 8.430 | 8.490 | 3,451,549 | -0.20(-2.30%) |
Feb 24, 2012 | 8.830 | 8.870 | 8.640 | 8.690 | 1,951,118 | -0.14(-1.59%) |
Feb 23, 2012 | 8.900 | 8.980 | 8.650 | 8.830 | 3,732,854 | +0.01(+0.11%) |
Feb 22, 2012 | 8.700 | 9.100 | 8.615 | 8.820 | 4,536,799 | +0.07(+0.80%) |
Feb 21, 2012 | 8.590 | 8.780 | 8.500 | 8.750 | 5,408,836 | +0.32(+3.80%) |
Feb 17, 2012 | 8.800 | 8.800 | 8.430 | 8.430 | 4,332,491 | -0.31(-3.55%) |
Feb 16, 2012 | 8.430 | 8.770 | 8.410 | 8.740 | 3,007,751 | +0.22(+2.58%) |
Feb 15, 2012 | 8.820 | 8.900 | 8.500 | 8.520 | 4,118,788 | -0.19(-2.18%) |
Feb 14, 2012 | 8.630 | 8.750 | 8.539 | 8.710 | 4,101,318 | +0.08(+0.93%) |
Feb 13, 2012 | 8.560 | 8.690 | 8.490 | 8.630 | 3,646,221 | +0.15(+1.77%) |
Feb 10, 2012 | 8.380 | 8.610 | 8.220 | 8.480 | 3,709,307 | -0.05(-0.59%) |
Feb 09, 2012 | 8.560 | 8.650 | 8.430 | 8.530 | 3,875,884 | +0.07(+0.83%) |
Feb 08, 2012 | 8.920 | 8.940 | 8.410 | 8.460 | 5,609,054 | -0.41(-4.62%) |
Feb 07, 2012 | 8.910 | 9.090 | 8.770 | 8.870 | 5,576,674 | -0.04(-0.45%) |
Feb 06, 2012 | 9.020 | 9.250 | 8.860 | 8.910 | 5,596,791 | -0.24(-2.62%) |
Feb 03, 2012 | 9.440 | 9.440 | 9.030 | 9.150 | 5,872,308 | -0.35(-3.68%) |
Feb 02, 2012 | 9.480 | 9.550 | 9.160 | 9.500 | 19,382,276 | -0.83(-8.03%) |