Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 4.270 | 4.350 | 4.190 | 4.280 | 1,885,990 | +0.03(+0.71%) |
Nov 29, 2012 | 4.070 | 4.290 | 4.030 | 4.250 | 2,999,012 | +0.25(+6.25%) |
Nov 28, 2012 | 4.150 | 4.160 | 3.830 | 4.000 | 4,297,964 | -0.21(-4.99%) |
Nov 27, 2012 | 4.170 | 4.270 | 4.130 | 4.210 | 760,572 | +0.04(+0.96%) |
Nov 26, 2012 | 4.160 | 4.260 | 4.120 | 4.170 | 536,416 | -0.01(-0.24%) |
Nov 23, 2012 | 4.110 | 4.220 | 4.110 | 4.180 | 520,525 | +0.11(+2.70%) |
Nov 21, 2012 | 3.940 | 4.080 | 3.925 | 4.070 | 752,865 | +0.13(+3.30%) |
Nov 20, 2012 | 3.930 | 4.010 | 3.900 | 3.940 | 621,336 | +0.00(+0.00%) |
Nov 19, 2012 | 4.040 | 4.110 | 3.930 | 3.940 | 932,112 | -0.06(-1.50%) |
Nov 16, 2012 | 3.980 | 4.020 | 3.910 | 4.000 | 1,390,032 | +0.01(+0.25%) |
Nov 15, 2012 | 4.120 | 4.160 | 3.970 | 3.990 | 1,237,636 | -0.15(-3.62%) |
Nov 14, 2012 | 4.210 | 4.210 | 4.030 | 4.140 | 2,016,992 | -0.10(-2.36%) |
Nov 13, 2012 | 4.370 | 4.420 | 4.190 | 4.240 | 1,320,848 | -0.16(-3.64%) |
Nov 12, 2012 | 4.440 | 4.500 | 4.370 | 4.400 | 547,575 | +0.00(+0.00%) |
Nov 09, 2012 | 4.460 | 4.500 | 4.300 | 4.400 | 1,035,908 | -0.10(-2.22%) |
Nov 08, 2012 | 4.550 | 4.590 | 4.500 | 4.500 | 624,896 | -0.07(-1.53%) |
Nov 07, 2012 | 4.590 | 4.660 | 4.480 | 4.570 | 1,151,404 | -0.12(-2.56%) |
Nov 06, 2012 | 4.680 | 4.700 | 4.610 | 4.690 | 814,929 | +0.05(+1.08%) |
Nov 05, 2012 | 4.660 | 4.710 | 4.600 | 4.640 | 483,076 | -0.02(-0.43%) |
Nov 02, 2012 | 4.730 | 4.740 | 4.570 | 4.660 | 904,545 | -0.03(-0.64%) |
Nov 01, 2012 | 4.450 | 4.740 | 4.440 | 4.690 | 1,689,051 | +0.27(+6.11%) |
Oct 31, 2012 | 4.370 | 4.470 | 4.320 | 4.420 | 529,169 | +0.04(+0.91%) |
Oct 26, 2012 | 4.620 | 4.380 | 4.380 | 4.380 | 1,113,800 | -0.18(-3.95%) |
Oct 25, 2012 | 4.510 | 4.600 | 4.500 | 4.560 | 673,774 | +0.11(+2.47%) |
Oct 24, 2012 | 4.620 | 4.620 | 4.450 | 4.450 | 995,487 | -0.15(-3.26%) |
Oct 23, 2012 | 4.550 | 4.610 | 4.470 | 4.600 | 903,831 | +0.20(+4.55%) |
Oct 19, 2012 | 4.540 | 4.540 | 4.335 | 4.400 | 1,063,935 | -0.19(-4.14%) |
Oct 18, 2012 | 4.440 | 4.610 | 4.432 | 4.590 | 1,132,311 | +0.13(+2.91%) |
Oct 17, 2012 | 4.250 | 4.460 | 4.205 | 4.460 | 1,391,281 | +0.21(+4.94%) |
Oct 16, 2012 | 4.310 | 4.340 | 4.250 | 4.250 | 501,901 | +0.00(+0.00%) |
Oct 15, 2012 | 4.150 | 4.280 | 4.150 | 4.250 | 564,613 | +0.12(+2.91%) |
Oct 12, 2012 | 4.190 | 4.290 | 4.120 | 4.130 | 486,234 | -0.06(-1.43%) |
Oct 11, 2012 | 4.190 | 4.230 | 4.130 | 4.190 | 677,343 | +0.07(+1.70%) |
Oct 10, 2012 | 4.420 | 4.490 | 4.070 | 4.120 | 2,253,367 | -0.39(-8.65%) |
Oct 09, 2012 | 4.600 | 4.620 | 4.390 | 4.510 | 666,621 | -0.07(-1.53%) |
Oct 08, 2012 | 4.510 | 4.620 | 4.490 | 4.580 | 311,648 | +0.02(+0.44%) |
Oct 05, 2012 | 4.490 | 4.630 | 4.490 | 4.560 | 580,175 | +0.10(+2.24%) |
Oct 04, 2012 | 4.490 | 4.530 | 4.420 | 4.460 | 665,643 | +0.02(+0.45%) |
Oct 03, 2012 | 4.460 | 4.550 | 4.410 | 4.440 | 520,062 | -0.01(-0.22%) |
Oct 02, 2012 | 4.350 | 4.490 | 4.250 | 4.450 | 879,560 | +0.12(+2.77%) |
Oct 01, 2012 | 4.270 | 4.415 | 4.220 | 4.330 | 717,252 | +0.09(+2.12%) |
Sep 28, 2012 | 4.200 | 4.310 | 4.190 | 4.240 | 713,595 | +0.02(+0.47%) |
Sep 27, 2012 | 4.320 | 4.380 | 4.210 | 4.220 | 898,856 | -0.02(-0.47%) |
Sep 26, 2012 | 4.290 | 4.400 | 4.210 | 4.240 | 940,753 | -0.04(-0.93%) |
Sep 25, 2012 | 4.500 | 4.540 | 4.280 | 4.280 | 1,490,860 | -0.18(-4.04%) |
Sep 24, 2012 | 4.640 | 4.740 | 4.460 | 4.460 | 836,291 | -0.13(-2.83%) |
Sep 21, 2012 | 4.860 | 4.860 | 4.500 | 4.590 | 2,533,639 | -0.20(-4.18%) |
Sep 20, 2012 | 4.860 | 4.860 | 4.770 | 4.790 | 686,708 | -0.13(-2.64%) |
Sep 19, 2012 | 4.870 | 4.960 | 4.760 | 4.920 | 1,210,921 | +0.08(+1.65%) |
Sep 18, 2012 | 4.980 | 5.010 | 4.840 | 4.840 | 880,770 | -0.16(-3.20%) |
Sep 17, 2012 | 5.170 | 5.190 | 4.770 | 5.000 | 1,361,497 | -0.23(-4.40%) |
Sep 14, 2012 | 4.910 | 5.250 | 4.870 | 5.230 | 2,117,764 | +0.36(+7.39%) |
Sep 13, 2012 | 4.710 | 4.900 | 4.660 | 4.870 | 1,449,327 | +0.16(+3.40%) |
Sep 12, 2012 | 4.730 | 4.750 | 4.630 | 4.710 | 985,020 | -0.02(-0.42%) |
Sep 11, 2012 | 4.810 | 4.820 | 4.600 | 4.730 | 943,530 | -0.05(-1.05%) |
Sep 10, 2012 | 4.780 | 4.830 | 4.730 | 4.780 | 742,932 | +0.00(+0.00%) |
Sep 07, 2012 | 4.640 | 4.810 | 4.640 | 4.780 | 933,028 | +0.16(+3.46%) |
Sep 06, 2012 | 4.460 | 4.650 | 4.440 | 4.620 | 1,384,765 | +0.22(+5.00%) |
Sep 05, 2012 | 4.400 | 4.480 | 4.300 | 4.400 | 1,153,376 | +0.01(+0.23%) |
Sep 04, 2012 | 4.470 | 4.470 | 4.330 | 4.390 | 805,911 | -0.08(-1.79%) |
Aug 31, 2012 | 4.500 | 4.570 | 4.420 | 4.470 | 728,931 | +0.04(+0.90%) |
Aug 30, 2012 | 4.330 | 4.480 | 4.330 | 4.430 | 583,944 | +0.03(+0.68%) |
Aug 29, 2012 | 4.420 | 4.470 | 4.370 | 4.400 | 683,626 | -0.09(-2.00%) |
Aug 27, 2012 | 4.530 | 4.580 | 4.440 | 4.490 | 538,340 | -0.01(-0.22%) |
Aug 24, 2012 | 4.670 | 4.670 | 4.470 | 4.500 | 971,220 | -0.20(-4.26%) |
Aug 23, 2012 | 4.700 | 4.780 | 4.660 | 4.700 | 633,819 | -0.03(-0.63%) |
Aug 22, 2012 | 4.790 | 4.790 | 4.590 | 4.730 | 1,001,287 | -0.06(-1.25%) |
Aug 21, 2012 | 4.920 | 5.005 | 4.775 | 4.790 | 734,805 | -0.06(-1.24%) |
Aug 20, 2012 | 4.990 | 5.020 | 4.810 | 4.850 | 739,396 | -0.15(-3.00%) |
Aug 17, 2012 | 4.810 | 5.000 | 4.810 | 5.000 | 942,963 | +0.19(+3.95%) |
Aug 16, 2012 | 4.790 | 4.850 | 4.731 | 4.810 | 1,452,610 | +0.01(+0.21%) |
Aug 15, 2012 | 4.660 | 4.830 | 4.640 | 4.800 | 584,159 | +0.11(+2.35%) |
Aug 14, 2012 | 4.870 | 4.883 | 4.628 | 4.690 | 679,228 | -0.11(-2.29%) |
Aug 13, 2012 | 4.910 | 4.910 | 4.760 | 4.800 | 1,052,550 | -0.10(-2.04%) |
Aug 10, 2012 | 4.860 | 5.050 | 4.670 | 4.900 | 864,529 | -0.01(-0.20%) |
Aug 09, 2012 | 4.640 | 5.170 | 4.600 | 4.910 | 2,670,222 | +0.28(+6.05%) |
Aug 08, 2012 | 4.570 | 4.780 | 4.500 | 4.630 | 1,381,869 | +0.06(+1.31%) |
Aug 07, 2012 | 4.550 | 4.730 | 4.510 | 4.570 | 1,673,901 | +0.09(+2.01%) |
Aug 06, 2012 | 4.340 | 4.540 | 4.340 | 4.480 | 1,424,376 | +0.16(+3.70%) |
Aug 03, 2012 | 4.200 | 4.410 | 4.120 | 4.320 | 1,936,563 | +0.23(+5.62%) |
Aug 02, 2012 | 4.320 | 4.470 | 4.080 | 4.090 | 1,654,666 | -0.22(-5.10%) |
Aug 01, 2012 | 4.660 | 4.840 | 4.160 | 4.310 | 3,372,238 | -0.37(-7.91%) |
Jul 31, 2012 | 4.390 | 4.730 | 4.380 | 4.680 | 1,597,368 | +0.28(+6.36%) |
Jul 30, 2012 | 4.700 | 4.730 | 4.400 | 4.400 | 1,082,240 | -0.25(-5.38%) |
Jul 27, 2012 | 4.450 | 4.730 | 4.430 | 4.650 | 1,567,127 | +0.24(+5.44%) |
Jul 26, 2012 | 4.110 | 4.450 | 4.110 | 4.410 | 1,838,315 | +0.42(+10.53%) |
Jul 25, 2012 | 4.070 | 4.160 | 3.980 | 3.990 | 853,040 | -0.06(-1.48%) |
Jul 24, 2012 | 4.270 | 4.290 | 4.040 | 4.050 | 1,046,648 | -0.21(-4.93%) |
Jul 23, 2012 | 4.210 | 4.320 | 4.110 | 4.260 | 891,277 | -0.10(-2.29%) |
Jul 20, 2012 | 4.400 | 4.530 | 4.320 | 4.360 | 1,195,949 | -0.09(-2.02%) |
Jul 19, 2012 | 4.460 | 4.520 | 4.420 | 4.450 | 891,804 | +0.03(+0.68%) |
Jul 18, 2012 | 4.300 | 4.510 | 4.300 | 4.420 | 930,408 | +0.10(+2.31%) |
Jul 17, 2012 | 4.420 | 4.440 | 4.250 | 4.320 | 1,251,082 | -0.08(-1.82%) |
Jul 16, 2012 | 4.480 | 4.590 | 4.270 | 4.400 | 1,317,917 | -0.12(-2.65%) |
Jul 13, 2012 | 4.560 | 4.590 | 4.500 | 4.520 | 1,398,229 | +0.01(+0.22%) |
Jul 12, 2012 | 4.500 | 4.595 | 4.280 | 4.510 | 2,597,695 | -0.06(-1.31%) |
Jul 11, 2012 | 4.750 | 4.790 | 4.520 | 4.570 | 2,903,126 | -0.27(-5.58%) |
Jul 10, 2012 | 5.090 | 5.230 | 4.750 | 4.840 | 1,581,863 | -0.16(-3.20%) |
Jul 09, 2012 | 5.150 | 5.190 | 4.980 | 5.000 | 1,391,903 | -0.18(-3.47%) |
Jul 06, 2012 | 5.390 | 5.390 | 5.170 | 5.180 | 1,239,799 | -0.31(-5.65%) |
Jul 05, 2012 | 5.470 | 5.600 | 5.410 | 5.490 | 1,334,336 | +0.01(+0.18%) |
Jul 03, 2012 | 5.190 | 5.500 | 5.150 | 5.480 | 1,185,030 | +0.26(+4.98%) |
Jul 02, 2012 | 5.250 | 5.270 | 5.100 | 5.220 | 955,684 | +0.00(+0.00%) |
Jun 29, 2012 | 5.210 | 5.250 | 5.060 | 5.220 | 2,008,062 | +0.22(+4.40%) |
Jun 28, 2012 | 4.950 | 5.189 | 4.920 | 5.000 | 1,474,977 | +0.00(+0.00%) |
Jun 27, 2012 | 4.960 | 5.100 | 4.950 | 5.000 | 1,180,136 | +0.04(+0.81%) |
Jun 26, 2012 | 4.870 | 5.000 | 4.780 | 4.960 | 3,551,123 | +0.15(+3.12%) |
Jun 25, 2012 | 4.870 | 4.980 | 4.790 | 4.810 | 1,775,877 | -0.19(-3.80%) |
Jun 22, 2012 | 5.060 | 5.080 | 4.970 | 5.000 | 2,257,343 | -0.01(-0.20%) |
Jun 21, 2012 | 5.220 | 5.250 | 4.970 | 5.010 | 1,193,146 | -0.19(-3.65%) |
Jun 20, 2012 | 5.220 | 5.310 | 5.140 | 5.200 | 1,979,757 | +0.00(+0.00%) |
Jun 19, 2012 | 5.140 | 5.305 | 5.110 | 5.200 | 2,416,844 | +0.11(+2.16%) |
Jun 18, 2012 | 5.090 | 5.130 | 5.010 | 5.090 | 778,283 | -0.06(-1.17%) |
Jun 15, 2012 | 5.200 | 5.240 | 5.100 | 5.150 | 1,324,816 | -0.02(-0.39%) |
Jun 14, 2012 | 5.060 | 5.200 | 4.960 | 5.170 | 522,600 | +0.12(+2.38%) |
Jun 13, 2012 | 5.180 | 5.220 | 5.030 | 5.050 | 930,672 | -0.17(-3.26%) |
Jun 12, 2012 | 5.270 | 5.305 | 5.110 | 5.220 | 1,393,593 | -0.02(-0.38%) |
Jun 11, 2012 | 5.670 | 5.730 | 5.230 | 5.240 | 866,528 | -0.30(-5.42%) |
Jun 08, 2012 | 5.300 | 5.600 | 5.200 | 5.540 | 820,574 | +0.18(+3.36%) |
Jun 07, 2012 | 5.500 | 5.720 | 5.330 | 5.360 | 1,361,830 | +0.01(+0.19%) |
Jun 06, 2012 | 5.210 | 5.400 | 5.210 | 5.350 | 921,481 | +0.23(+4.49%) |
Jun 05, 2012 | 4.910 | 5.170 | 4.910 | 5.120 | 953,835 | +0.17(+3.43%) |
Jun 04, 2012 | 5.120 | 5.190 | 4.850 | 4.950 | 941,323 | -0.15(-2.94%) |
Jun 01, 2012 | 5.160 | 5.240 | 5.090 | 5.100 | 1,267,670 | -0.31(-5.73%) |
May 31, 2012 | 5.400 | 5.430 | 5.250 | 5.410 | 1,095,153 | +0.00(+0.00%) |
May 30, 2012 | 5.620 | 5.638 | 5.390 | 5.410 | 874,494 | -0.29(-5.09%) |
May 29, 2012 | 5.530 | 5.800 | 5.520 | 5.700 | 771,559 | +0.27(+4.97%) |
May 25, 2012 | 5.500 | 5.560 | 5.390 | 5.430 | 1,097,876 | -0.07(-1.27%) |
May 24, 2012 | 5.480 | 5.550 | 5.370 | 5.500 | 921,502 | +0.06(+1.10%) |
May 23, 2012 | 5.230 | 5.490 | 5.190 | 5.440 | 968,318 | +0.12(+2.26%) |
May 22, 2012 | 5.350 | 5.500 | 5.270 | 5.320 | 780,800 | +0.00(+0.00%) |
May 21, 2012 | 5.190 | 5.340 | 5.140 | 5.320 | 710,217 | +0.18(+3.50%) |
May 18, 2012 | 5.130 | 5.290 | 5.030 | 5.140 | 1,341,343 | -0.01(-0.19%) |
May 17, 2012 | 5.350 | 5.400 | 5.145 | 5.150 | 1,454,193 | -0.21(-3.92%) |
May 16, 2012 | 5.480 | 5.690 | 5.300 | 5.360 | 1,173,119 | -0.07(-1.29%) |
May 15, 2012 | 5.570 | 5.670 | 5.400 | 5.430 | 1,586,289 | -0.16(-2.86%) |
May 14, 2012 | 5.640 | 5.710 | 5.560 | 5.590 | 1,162,645 | -0.18(-3.12%) |
May 11, 2012 | 5.880 | 5.950 | 5.740 | 5.770 | 1,224,643 | -0.14(-2.37%) |
May 10, 2012 | 6.010 | 6.080 | 5.800 | 5.910 | 1,485,600 | +0.00(+0.00%) |
May 09, 2012 | 5.830 | 5.980 | 5.750 | 5.910 | 1,389,792 | -0.07(-1.17%) |
May 08, 2012 | 5.950 | 6.010 | 5.840 | 5.980 | 1,460,600 | -0.06(-0.99%) |
May 07, 2012 | 6.000 | 6.100 | 5.950 | 6.040 | 1,519,611 | +0.01(+0.17%) |
May 04, 2012 | 6.310 | 6.330 | 6.000 | 6.030 | 2,285,855 | -0.39(-6.07%) |
May 03, 2012 | 6.960 | 6.970 | 6.380 | 6.420 | 2,382,999 | -0.50(-7.23%) |
May 02, 2012 | 7.310 | 7.310 | 6.820 | 6.920 | 3,251,904 | +0.18(+2.67%) |
May 01, 2012 | 6.510 | 6.820 | 6.480 | 6.740 | 1,523,643 | +0.23(+3.53%) |
Apr 30, 2012 | 6.870 | 6.890 | 6.380 | 6.510 | 3,355,776 | -0.38(-5.52%) |
Apr 27, 2012 | 6.810 | 6.930 | 6.690 | 6.890 | 1,104,695 | +0.11(+1.62%) |
Apr 26, 2012 | 6.760 | 6.820 | 6.610 | 6.780 | 1,331,934 | -0.02(-0.29%) |
Apr 25, 2012 | 6.580 | 6.820 | 6.540 | 6.800 | 1,828,423 | +0.42(+6.58%) |
Apr 24, 2012 | 6.300 | 6.470 | 6.220 | 6.380 | 937,130 | +0.07(+1.11%) |
Apr 23, 2012 | 6.290 | 6.390 | 6.170 | 6.310 | 1,543,666 | -0.17(-2.62%) |
Apr 20, 2012 | 6.870 | 6.900 | 6.350 | 6.480 | 3,687,502 | -0.35(-5.12%) |
Apr 19, 2012 | 7.000 | 7.040 | 6.810 | 6.830 | 1,733,149 | -0.17(-2.43%) |
Apr 18, 2012 | 7.050 | 7.080 | 6.880 | 7.000 | 1,145,350 | -0.08(-1.13%) |
Apr 17, 2012 | 7.070 | 7.170 | 7.040 | 7.080 | 2,414,870 | +0.13(+1.87%) |
Apr 16, 2012 | 7.000 | 7.060 | 6.790 | 6.950 | 1,558,624 | -0.02(-0.29%) |
Apr 13, 2012 | 7.300 | 7.300 | 6.950 | 6.970 | 1,316,056 | -0.39(-5.30%) |
Apr 12, 2012 | 7.050 | 7.440 | 7.020 | 7.360 | 1,579,299 | +0.32(+4.55%) |
Apr 11, 2012 | 7.100 | 7.279 | 7.020 | 7.040 | 1,313,034 | +0.06(+0.86%) |
Apr 10, 2012 | 7.440 | 7.510 | 6.920 | 6.980 | 1,710,256 | -0.46(-6.18%) |
Apr 09, 2012 | 7.410 | 7.480 | 7.200 | 7.440 | 1,110,822 | -0.18(-2.36%) |
Apr 05, 2012 | 7.670 | 7.820 | 7.610 | 7.620 | 882,318 | -0.12(-1.55%) |
Apr 04, 2012 | 7.850 | 7.890 | 7.650 | 7.740 | 2,073,870 | -0.28(-3.49%) |
Apr 03, 2012 | 8.240 | 8.300 | 7.990 | 8.020 | 901,989 | -0.21(-2.55%) |
Apr 02, 2012 | 8.020 | 8.250 | 7.990 | 8.230 | 914,666 | +0.16(+1.98%) |
Mar 30, 2012 | 8.140 | 8.250 | 8.010 | 8.070 | 1,062,841 | +0.05(+0.62%) |
Mar 29, 2012 | 8.160 | 8.170 | 7.840 | 8.020 | 1,170,440 | -0.25(-3.02%) |
Mar 28, 2012 | 8.210 | 8.320 | 7.950 | 8.270 | 1,637,386 | +0.08(+0.98%) |
Mar 27, 2012 | 8.650 | 8.650 | 8.170 | 8.190 | 1,104,690 | -0.48(-5.54%) |
Mar 26, 2012 | 8.610 | 8.740 | 8.400 | 8.670 | 1,277,839 | +0.19(+2.24%) |
Mar 23, 2012 | 8.170 | 8.480 | 8.070 | 8.480 | 1,249,213 | +0.28(+3.41%) |
Mar 22, 2012 | 8.210 | 8.350 | 8.140 | 8.200 | 1,569,324 | -0.20(-2.38%) |
Mar 21, 2012 | 7.520 | 8.460 | 7.520 | 8.400 | 3,996,517 | +0.94(+12.60%) |
Mar 20, 2012 | 7.620 | 7.620 | 7.330 | 7.460 | 1,251,542 | -0.28(-3.62%) |
Mar 19, 2012 | 7.820 | 7.860 | 7.710 | 7.740 | 761,117 | -0.07(-0.90%) |
Mar 16, 2012 | 7.590 | 7.830 | 7.530 | 7.810 | 2,124,918 | +0.26(+3.44%) |
Mar 15, 2012 | 7.650 | 7.700 | 7.385 | 7.550 | 1,275,029 | -0.09(-1.18%) |
Mar 14, 2012 | 7.460 | 7.815 | 7.460 | 7.640 | 1,399,636 | +0.14(+1.87%) |
Mar 13, 2012 | 7.240 | 7.550 | 7.240 | 7.500 | 1,658,224 | +0.38(+5.34%) |
Mar 12, 2012 | 7.260 | 7.280 | 7.080 | 7.120 | 784,077 | -0.13(-1.79%) |
Mar 09, 2012 | 7.020 | 7.340 | 7.020 | 7.250 | 874,668 | +0.23(+3.28%) |
Mar 08, 2012 | 6.740 | 7.050 | 6.690 | 7.020 | 1,011,954 | +0.36(+5.41%) |
Mar 07, 2012 | 6.750 | 6.850 | 6.630 | 6.660 | 1,199,185 | -0.03(-0.45%) |
Mar 06, 2012 | 6.850 | 6.850 | 6.570 | 6.690 | 2,352,915 | -0.27(-3.88%) |
Mar 05, 2012 | 7.000 | 7.060 | 6.850 | 6.960 | 1,622,951 | -0.07(-1.00%) |
Mar 02, 2012 | 7.390 | 7.460 | 7.020 | 7.030 | 1,430,889 | -0.37(-5.00%) |
Mar 01, 2012 | 7.440 | 7.600 | 7.390 | 7.400 | 1,053,641 | -0.01(-0.13%) |
Feb 29, 2012 | 7.490 | 7.770 | 7.400 | 7.410 | 1,048,872 | -0.07(-0.94%) |
Feb 28, 2012 | 7.490 | 7.640 | 7.430 | 7.480 | 1,010,284 | +0.01(+0.13%) |
Feb 27, 2012 | 7.560 | 7.670 | 7.370 | 7.470 | 1,461,554 | -0.26(-3.36%) |
Feb 24, 2012 | 7.750 | 7.930 | 7.690 | 7.730 | 728,785 | +0.02(+0.26%) |
Feb 23, 2012 | 7.660 | 7.740 | 7.410 | 7.710 | 1,234,866 | +0.10(+1.31%) |
Feb 22, 2012 | 7.800 | 7.810 | 7.570 | 7.610 | 1,146,214 | -0.20(-2.56%) |
Feb 21, 2012 | 7.940 | 8.080 | 7.750 | 7.810 | 1,812,016 | -0.09(-1.14%) |
Feb 17, 2012 | 8.110 | 8.110 | 7.840 | 7.900 | 1,429,237 | -0.11(-1.37%) |
Feb 16, 2012 | 7.860 | 8.090 | 7.810 | 8.010 | 2,056,482 | +0.19(+2.43%) |
Feb 15, 2012 | 7.970 | 8.160 | 7.760 | 7.820 | 1,701,532 | -0.10(-1.26%) |
Feb 14, 2012 | 7.750 | 7.990 | 7.640 | 7.920 | 1,851,375 | +0.14(+1.80%) |
Feb 13, 2012 | 7.730 | 8.090 | 7.730 | 7.780 | 2,493,194 | +0.21(+2.77%) |
Feb 10, 2012 | 7.700 | 7.860 | 7.520 | 7.570 | 1,556,139 | -0.30(-3.81%) |
Feb 09, 2012 | 7.990 | 8.200 | 7.800 | 7.870 | 2,763,577 | -0.04(-0.51%) |
Feb 08, 2012 | 7.920 | 8.030 | 7.680 | 7.910 | 1,618,910 | +0.06(+0.76%) |
Feb 07, 2012 | 7.970 | 8.190 | 7.830 | 7.850 | 2,885,234 | -0.16(-2.00%) |
Feb 06, 2012 | 7.460 | 8.042 | 7.450 | 8.010 | 3,609,759 | +0.52(+6.94%) |
Feb 03, 2012 | 6.760 | 7.600 | 6.750 | 7.490 | 4,142,771 | +0.89(+13.48%) |
Feb 02, 2012 | 6.650 | 6.770 | 6.000 | 6.600 | 2,646,475 | -0.02(-0.30%) |
Feb 01, 2012 | 6.370 | 6.730 | 6.310 | 6.620 | 2,948,433 | +0.34(+5.41%) |
Jan 31, 2012 | 6.400 | 6.540 | 6.190 | 6.280 | 2,184,675 | -0.02(-0.32%) |
Jan 30, 2012 | 6.660 | 6.680 | 6.300 | 6.300 | 1,581,345 | -0.45(-6.67%) |
Jan 27, 2012 | 6.520 | 6.800 | 6.500 | 6.750 | 899,843 | +0.12(+1.81%) |
Jan 26, 2012 | 6.960 | 7.250 | 6.600 | 6.630 | 1,739,062 | -0.27(-3.91%) |
Jan 25, 2012 | 6.730 | 6.940 | 6.500 | 6.900 | 2,966,325 | +0.14(+2.07%) |
Jan 24, 2012 | 6.500 | 6.860 | 6.340 | 6.760 | 2,425,920 | +0.22(+3.36%) |
Jan 23, 2012 | 6.430 | 6.610 | 6.410 | 6.540 | 1,667,787 | +0.14(+2.19%) |
Jan 20, 2012 | 6.350 | 6.517 | 6.300 | 6.400 | 1,671,521 | +0.06(+0.95%) |
Jan 19, 2012 | 6.010 | 6.395 | 5.990 | 6.340 | 2,726,428 | +0.38(+6.38%) |
Jan 18, 2012 | 6.200 | 6.210 | 5.840 | 5.960 | 2,582,540 | -0.25(-4.03%) |
Jan 17, 2012 | 6.670 | 6.790 | 6.160 | 6.210 | 1,703,292 | -0.34(-5.19%) |
Jan 13, 2012 | 6.550 | 6.625 | 6.350 | 6.550 | 1,318,266 | -0.12(-1.80%) |
Jan 12, 2012 | 6.830 | 6.830 | 6.330 | 6.670 | 1,378,897 | -0.03(-0.45%) |
Jan 11, 2012 | 6.440 | 6.770 | 6.400 | 6.700 | 1,390,305 | +0.23(+3.55%) |
Jan 10, 2012 | 6.270 | 6.480 | 6.200 | 6.470 | 1,404,808 | +0.38(+6.24%) |
Jan 09, 2012 | 5.890 | 6.210 | 5.830 | 6.090 | 1,793,171 | +0.21(+3.57%) |
Jan 06, 2012 | 5.970 | 5.990 | 5.840 | 5.880 | 968,263 | -0.05(-0.84%) |
Jan 05, 2012 | 5.850 | 5.950 | 5.700 | 5.930 | 1,780,399 | +0.04(+0.68%) |
Jan 04, 2012 | 5.790 | 5.990 | 5.740 | 5.890 | 1,736,892 | +0.57(+10.71%) |
Dec 30, 2011 | 5.350 | 5.350 | 5.270 | 5.320 | 1,429,774 | -0.03(-0.56%) |
Dec 29, 2011 | 5.350 | 5.380 | 5.260 | 5.350 | 3,358,977 | +0.06(+1.13%) |
Dec 28, 2011 | 5.780 | 5.790 | 5.290 | 5.290 | 1,627,887 | -0.49(-8.48%) |
Dec 27, 2011 | 5.730 | 5.810 | 5.620 | 5.780 | 1,129,951 | +0.00(+0.00%) |
Dec 23, 2011 | 5.760 | 5.860 | 5.710 | 5.780 | 1,150,091 | +0.49(+9.26%) |
Dec 21, 2011 | 5.450 | 5.450 | 5.100 | 5.290 | 1,383,303 | -0.18(-3.29%) |
Dec 20, 2011 | 5.220 | 5.520 | 5.200 | 5.470 | 2,021,996 | +0.45(+8.96%) |
Dec 19, 2011 | 5.350 | 5.430 | 5.000 | 5.020 | 1,463,968 | -0.28(-5.28%) |
Dec 16, 2011 | 5.340 | 5.510 | 5.265 | 5.300 | 1,617,551 | +0.00(+0.00%) |
Dec 15, 2011 | 5.270 | 5.340 | 5.170 | 5.300 | 1,315,191 | +0.17(+3.31%) |
Dec 14, 2011 | 5.270 | 5.300 | 5.030 | 5.130 | 1,848,576 | -0.24(-4.47%) |
Dec 13, 2011 | 5.620 | 5.750 | 5.370 | 5.370 | 1,473,370 | -0.19(-3.42%) |
Dec 12, 2011 | 5.610 | 5.610 | 4.990 | 5.560 | 3,835,546 | -0.18(-3.14%) |
Dec 09, 2011 | 5.570 | 5.790 | 5.520 | 5.740 | 1,424,414 | +0.23(+4.17%) |
Dec 08, 2011 | 5.900 | 5.970 | 5.490 | 5.510 | 2,379,551 | -0.48(-8.01%) |
Dec 07, 2011 | 5.870 | 6.060 | 5.750 | 5.990 | 1,234,002 | +0.01(+0.17%) |
Dec 06, 2011 | 6.130 | 6.130 | 5.850 | 5.980 | 1,806,722 | -0.16(-2.61%) |
Dec 05, 2011 | 6.390 | 6.390 | 6.080 | 6.140 | 2,425,030 | -0.08(-1.29%) |
Dec 02, 2011 | 6.330 | 6.470 | 6.200 | 6.220 | 2,579,521 | +0.08(+1.30%) |