Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.412 | 7.530 | 7.371 | 7.481 | 9,354,467 | +0.07(+0.93%) |
Nov 29, 2012 | 7.246 | 7.440 | 7.191 | 7.412 | 13,753,596 | +0.19(+2.68%) |
Nov 28, 2012 | 7.033 | 7.246 | 7.012 | 7.219 | 9,675,693 | +0.16(+2.24%) |
Nov 27, 2012 | 7.157 | 7.205 | 7.060 | 7.060 | 11,917,339 | +0.03(+0.39%) |
Nov 26, 2012 | 7.040 | 7.095 | 6.971 | 7.033 | 6,655,260 | -0.06(-0.87%) |
Nov 23, 2012 | 6.909 | 7.095 | 6.855 | 7.095 | 4,308,631 | +0.24(+3.51%) |
Nov 21, 2012 | 6.813 | 6.882 | 6.806 | 6.854 | 5,806,094 | +0.05(+0.71%) |
Nov 20, 2012 | 6.785 | 6.950 | 6.710 | 6.806 | 11,843,749 | -0.01(-0.10%) |
Nov 19, 2012 | 6.689 | 6.820 | 6.641 | 6.813 | 9,865,392 | +0.22(+3.34%) |
Nov 16, 2012 | 6.490 | 6.614 | 6.449 | 6.593 | 10,345,351 | +0.10(+1.48%) |
Nov 15, 2012 | 6.572 | 6.600 | 6.455 | 6.497 | 19,483,748 | -0.06(-0.94%) |
Nov 14, 2012 | 6.840 | 6.930 | 6.552 | 6.559 | 13,443,038 | -0.15(-2.25%) |
Nov 13, 2012 | 6.785 | 6.820 | 6.703 | 6.710 | 8,369,186 | -0.12(-1.81%) |
Nov 12, 2012 | 6.854 | 6.950 | 6.820 | 6.834 | 6,099,882 | -0.01(-0.20%) |
Nov 09, 2012 | 6.744 | 6.902 | 6.703 | 6.847 | 5,930,115 | +0.08(+1.22%) |
Nov 08, 2012 | 6.882 | 6.950 | 6.758 | 6.765 | 12,243,495 | -0.12(-1.70%) |
Nov 07, 2012 | 6.923 | 6.978 | 6.847 | 6.882 | 7,498,212 | -0.12(-1.67%) |
Nov 06, 2012 | 6.909 | 7.019 | 6.830 | 6.999 | 13,114,101 | +0.08(+1.19%) |
Nov 05, 2012 | 6.820 | 6.930 | 6.799 | 6.916 | 8,368,371 | +0.10(+1.41%) |
Nov 02, 2012 | 7.115 | 7.164 | 6.820 | 6.820 | 11,968,471 | -0.23(-3.31%) |
Nov 01, 2012 | 6.944 | 7.170 | 6.875 | 7.054 | 15,484,501 | +0.11(+1.58%) |
Oct 31, 2012 | 7.081 | 7.201 | 6.902 | 6.944 | 13,088,815 | -0.13(-1.85%) |
Oct 26, 2012 | 6.895 | 7.074 | 7.074 | 7.074 | 22,366,308 | -0.18(-2.46%) |
Oct 25, 2012 | 7.466 | 7.473 | 7.122 | 7.253 | 17,246,910 | -0.19(-2.50%) |
Oct 24, 2012 | 7.500 | 7.535 | 7.432 | 7.439 | 8,232,257 | -0.04(-0.55%) |
Oct 23, 2012 | 7.377 | 7.500 | 7.301 | 7.480 | 9,431,701 | -0.01(-0.18%) |
Oct 19, 2012 | 7.610 | 7.665 | 7.459 | 7.494 | 9,258,938 | -0.14(-1.80%) |
Oct 18, 2012 | 7.555 | 7.693 | 7.528 | 7.631 | 10,324,370 | +0.06(+0.82%) |
Oct 17, 2012 | 7.762 | 7.803 | 7.549 | 7.569 | 14,014,354 | -0.22(-2.82%) |
Oct 16, 2012 | 7.872 | 7.879 | 7.769 | 7.789 | 9,206,214 | -0.08(-1.05%) |
Oct 15, 2012 | 7.734 | 7.892 | 7.714 | 7.872 | 3,869,312 | +0.13(+1.69%) |
Oct 12, 2012 | 7.796 | 7.837 | 7.665 | 7.741 | 3,514,173 | -0.03(-0.44%) |
Oct 11, 2012 | 7.817 | 7.879 | 7.762 | 7.775 | 5,299,669 | +0.02(+0.27%) |
Oct 10, 2012 | 7.885 | 7.892 | 7.727 | 7.755 | 7,244,695 | -0.13(-1.66%) |
Oct 09, 2012 | 8.030 | 8.092 | 7.882 | 7.885 | 9,531,424 | +0.03(+0.35%) |
Oct 08, 2012 | 7.851 | 7.954 | 7.803 | 7.858 | 4,496,875 | -0.03(-0.35%) |
Oct 05, 2012 | 7.872 | 7.989 | 7.833 | 7.885 | 7,325,868 | +0.05(+0.70%) |
Oct 04, 2012 | 7.810 | 7.892 | 7.714 | 7.830 | 7,725,087 | +0.05(+0.71%) |
Oct 03, 2012 | 7.734 | 7.851 | 7.693 | 7.775 | 4,602,731 | +0.08(+0.98%) |
Oct 02, 2012 | 7.645 | 7.789 | 7.638 | 7.700 | 8,895,482 | +0.08(+0.99%) |
Oct 01, 2012 | 7.652 | 7.844 | 7.624 | 7.624 | 7,822,214 | -0.02(-0.27%) |
Sep 28, 2012 | 7.631 | 7.669 | 7.514 | 7.645 | 9,214,756 | -0.01(-0.18%) |
Sep 27, 2012 | 7.665 | 7.714 | 7.528 | 7.659 | 8,062,635 | +0.05(+0.63%) |
Sep 26, 2012 | 7.741 | 7.765 | 7.590 | 7.610 | 6,411,908 | -0.12(-1.60%) |
Sep 25, 2012 | 7.913 | 7.940 | 7.724 | 7.734 | 6,042,566 | -0.13(-1.66%) |
Sep 24, 2012 | 7.947 | 7.975 | 7.810 | 7.865 | 6,168,790 | -0.10(-1.21%) |
Sep 21, 2012 | 8.037 | 8.160 | 7.947 | 7.961 | 9,702,867 | -0.02(-0.26%) |
Sep 20, 2012 | 7.968 | 8.037 | 7.844 | 7.982 | 8,410,267 | -0.05(-0.60%) |
Sep 19, 2012 | 7.892 | 8.085 | 7.892 | 8.030 | 7,804,043 | +0.12(+1.48%) |
Sep 18, 2012 | 8.016 | 8.037 | 7.830 | 7.913 | 10,934,153 | -0.10(-1.29%) |
Sep 17, 2012 | 8.002 | 8.140 | 7.975 | 8.016 | 8,246,624 | +0.01(+0.09%) |
Sep 14, 2012 | 8.119 | 8.209 | 7.989 | 8.009 | 15,759,922 | -0.06(-0.77%) |
Sep 13, 2012 | 7.961 | 8.133 | 7.872 | 8.071 | 12,288,962 | +0.10(+1.29%) |
Sep 12, 2012 | 7.762 | 7.989 | 7.748 | 7.968 | 15,727,837 | +0.26(+3.39%) |
Sep 11, 2012 | 7.569 | 7.734 | 7.569 | 7.707 | 6,774,192 | +0.09(+1.17%) |
Sep 10, 2012 | 7.500 | 7.731 | 7.473 | 7.617 | 6,078,789 | +0.07(+0.91%) |
Sep 07, 2012 | 7.549 | 7.628 | 7.418 | 7.549 | 7,870,744 | -0.02(-0.27%) |
Sep 06, 2012 | 7.466 | 7.624 | 7.456 | 7.569 | 7,399,391 | +0.18(+2.42%) |
Sep 05, 2012 | 7.390 | 7.459 | 7.329 | 7.390 | 6,813,834 | +0.03(+0.37%) |
Sep 04, 2012 | 7.287 | 7.476 | 7.260 | 7.363 | 6,812,842 | +0.09(+1.23%) |
Aug 31, 2012 | 7.321 | 7.342 | 7.219 | 7.274 | 4,803,237 | +0.01(+0.09%) |
Aug 30, 2012 | 7.239 | 7.287 | 7.171 | 7.267 | 8,190,753 | -0.05(-0.65%) |
Aug 29, 2012 | 7.301 | 7.349 | 7.267 | 7.315 | 6,166,352 | -0.04(-0.56%) |
Aug 27, 2012 | 7.424 | 7.479 | 7.325 | 7.356 | 6,317,718 | -0.03(-0.46%) |
Aug 24, 2012 | 7.417 | 7.486 | 7.369 | 7.390 | 8,199,738 | -0.03(-0.46%) |
Aug 23, 2012 | 7.561 | 7.615 | 7.400 | 7.424 | 10,165,556 | -0.14(-1.81%) |
Aug 22, 2012 | 7.793 | 7.820 | 7.451 | 7.561 | 16,981,256 | -0.26(-3.32%) |
Aug 21, 2012 | 7.779 | 7.971 | 7.738 | 7.820 | 15,844,772 | +0.05(+0.70%) |
Aug 20, 2012 | 7.697 | 7.793 | 7.615 | 7.766 | 12,547,082 | +0.06(+0.80%) |
Aug 17, 2012 | 7.568 | 7.752 | 7.520 | 7.704 | 10,731,990 | +0.13(+1.71%) |
Aug 16, 2012 | 7.362 | 7.615 | 7.332 | 7.574 | 9,945,144 | +0.25(+3.36%) |
Aug 15, 2012 | 7.233 | 7.335 | 7.226 | 7.328 | 5,773,977 | +0.07(+0.94%) |
Aug 14, 2012 | 7.328 | 7.376 | 7.233 | 7.260 | 6,141,503 | -0.01(-0.19%) |
Aug 13, 2012 | 7.328 | 7.328 | 7.144 | 7.274 | 7,187,187 | -0.07(-0.93%) |
Aug 10, 2012 | 7.315 | 7.438 | 7.253 | 7.342 | 8,517,637 | -0.03(-0.37%) |
Aug 09, 2012 | 7.260 | 7.403 | 7.205 | 7.369 | 13,520,001 | +0.29(+4.05%) |
Aug 08, 2012 | 7.096 | 7.185 | 7.041 | 7.082 | 9,356,895 | -0.05(-0.67%) |
Aug 07, 2012 | 6.973 | 7.144 | 6.973 | 7.130 | 12,682,749 | +0.22(+3.17%) |
Aug 06, 2012 | 6.727 | 7.014 | 6.638 | 6.911 | 21,901,482 | -0.59(-7.84%) |
Aug 03, 2012 | 6.713 | 7.554 | 6.713 | 7.499 | 59,163,944 | +0.88(+13.33%) |
Aug 02, 2012 | 6.583 | 6.761 | 6.563 | 6.617 | 9,239,951 | -0.07(-1.02%) |
Aug 01, 2012 | 6.727 | 6.761 | 6.590 | 6.686 | 15,744,622 | -0.06(-0.91%) |
Jul 31, 2012 | 6.734 | 6.816 | 6.682 | 6.747 | 11,709,227 | +0.01(+0.20%) |
Jul 30, 2012 | 6.898 | 6.904 | 6.610 | 6.734 | 14,898,630 | -0.18(-2.67%) |
Jul 27, 2012 | 6.850 | 6.939 | 6.720 | 6.918 | 19,325,678 | +0.15(+2.22%) |
Jul 26, 2012 | 6.966 | 6.986 | 6.180 | 6.768 | 47,222,360 | -0.75(-9.92%) |
Jul 25, 2012 | 7.663 | 7.752 | 7.499 | 7.513 | 14,752,022 | -0.13(-1.70%) |
Jul 24, 2012 | 7.745 | 7.820 | 7.574 | 7.643 | 9,384,820 | -0.11(-1.41%) |
Jul 23, 2012 | 7.766 | 7.868 | 7.691 | 7.752 | 10,469,180 | -0.17(-2.16%) |
Jul 20, 2012 | 7.903 | 8.046 | 7.868 | 7.923 | 9,957,403 | +0.02(+0.26%) |
Jul 19, 2012 | 7.896 | 8.237 | 7.848 | 7.903 | 16,073,311 | +0.04(+0.52%) |
Jul 18, 2012 | 7.855 | 7.950 | 7.779 | 7.861 | 12,258,088 | -0.02(-0.26%) |
Jul 17, 2012 | 7.581 | 7.978 | 7.574 | 7.882 | 22,688,786 | +0.37(+4.91%) |
Jul 16, 2012 | 7.287 | 7.527 | 7.274 | 7.513 | 10,373,388 | +0.20(+2.71%) |
Jul 13, 2012 | 7.198 | 7.321 | 7.195 | 7.315 | 8,620,292 | +0.13(+1.81%) |
Jul 12, 2012 | 7.082 | 7.233 | 7.055 | 7.185 | 10,623,090 | +0.06(+0.86%) |
Jul 11, 2012 | 7.212 | 7.226 | 7.069 | 7.123 | 7,982,331 | -0.09(-1.23%) |
Jul 10, 2012 | 7.342 | 7.424 | 7.164 | 7.212 | 5,506,395 | -0.08(-1.12%) |
Jul 09, 2012 | 7.383 | 7.424 | 7.274 | 7.294 | 5,615,462 | -0.12(-1.66%) |
Jul 06, 2012 | 7.520 | 7.557 | 7.349 | 7.417 | 6,725,861 | -0.21(-2.78%) |
Jul 05, 2012 | 7.725 | 7.752 | 7.581 | 7.629 | 6,009,859 | -0.15(-1.93%) |
Jul 03, 2012 | 7.533 | 7.793 | 7.527 | 7.779 | 6,254,732 | +0.23(+3.08%) |
Jul 02, 2012 | 7.438 | 7.547 | 7.397 | 7.547 | 8,252,221 | +0.13(+1.75%) |
Jun 29, 2012 | 7.328 | 7.444 | 7.267 | 7.417 | 11,053,560 | +0.27(+3.83%) |
Jun 28, 2012 | 7.103 | 7.164 | 7.027 | 7.144 | 5,172,065 | -0.03(-0.48%) |
Jun 27, 2012 | 7.075 | 7.212 | 7.027 | 7.178 | 6,421,958 | +0.14(+1.94%) |
Jun 26, 2012 | 6.918 | 7.075 | 6.911 | 7.041 | 6,361,148 | +0.13(+1.88%) |
Jun 25, 2012 | 6.959 | 7.014 | 6.853 | 6.911 | 8,217,706 | -0.14(-2.03%) |
Jun 22, 2012 | 7.137 | 7.157 | 7.034 | 7.055 | 13,498,004 | -0.05(-0.67%) |
Jun 21, 2012 | 7.369 | 7.376 | 7.089 | 7.103 | 8,121,480 | -0.26(-3.53%) |
Jun 20, 2012 | 7.246 | 7.376 | 7.181 | 7.362 | 8,108,684 | +0.11(+1.51%) |
Jun 19, 2012 | 7.144 | 7.287 | 7.144 | 7.253 | 6,976,057 | +0.14(+2.02%) |
Jun 18, 2012 | 7.144 | 7.157 | 7.034 | 7.110 | 6,940,201 | -0.07(-0.95%) |
Jun 15, 2012 | 7.041 | 7.185 | 7.014 | 7.178 | 9,701,805 | +0.11(+1.55%) |
Jun 14, 2012 | 7.116 | 7.133 | 6.980 | 7.069 | 13,886,813 | -0.01(-0.10%) |
Jun 13, 2012 | 7.349 | 7.356 | 7.065 | 7.075 | 10,702,912 | -0.31(-4.17%) |
Jun 12, 2012 | 7.301 | 7.414 | 7.219 | 7.383 | 6,246,483 | +0.11(+1.50%) |
Jun 11, 2012 | 7.444 | 7.479 | 7.267 | 7.274 | 9,241,513 | -0.14(-1.84%) |
Jun 08, 2012 | 7.280 | 7.417 | 7.151 | 7.410 | 7,013,008 | +0.12(+1.69%) |
Jun 07, 2012 | 7.417 | 7.472 | 7.274 | 7.287 | 8,735,846 | -0.02(-0.28%) |
Jun 06, 2012 | 7.082 | 7.328 | 7.014 | 7.308 | 9,998,870 | +0.27(+3.79%) |
Jun 05, 2012 | 6.776 | 7.041 | 6.769 | 7.041 | 12,541,972 | +0.23(+3.39%) |
Jun 04, 2012 | 6.844 | 6.898 | 6.715 | 6.810 | 8,131,385 | -0.03(-0.50%) |
Jun 01, 2012 | 6.939 | 6.980 | 6.796 | 6.844 | 9,171,703 | -0.22(-3.08%) |
May 31, 2012 | 7.231 | 7.252 | 7.041 | 7.062 | 11,076,767 | -0.20(-2.81%) |
May 30, 2012 | 7.388 | 7.388 | 7.238 | 7.265 | 6,538,545 | -0.20(-2.73%) |
May 29, 2012 | 7.361 | 7.503 | 7.333 | 7.469 | 7,896,320 | +0.17(+2.33%) |
May 25, 2012 | 7.340 | 7.354 | 7.265 | 7.299 | 6,128,574 | -0.03(-0.46%) |
May 24, 2012 | 7.340 | 7.361 | 7.252 | 7.333 | 5,782,419 | +0.01(+0.19%) |
May 23, 2012 | 7.238 | 7.337 | 7.163 | 7.320 | 9,275,115 | +0.03(+0.47%) |
May 22, 2012 | 7.293 | 7.354 | 7.238 | 7.286 | 10,334,304 | +0.01(+0.09%) |
May 21, 2012 | 7.109 | 7.286 | 6.987 | 7.279 | 17,029,528 | -0.03(-0.37%) |
May 18, 2012 | 7.456 | 7.503 | 7.279 | 7.306 | 9,388,527 | -0.09(-1.19%) |
May 17, 2012 | 7.571 | 7.585 | 7.388 | 7.395 | 8,449,261 | -0.18(-2.33%) |
May 16, 2012 | 7.700 | 7.748 | 7.564 | 7.571 | 7,353,424 | -0.10(-1.24%) |
May 15, 2012 | 7.700 | 7.775 | 7.626 | 7.666 | 7,330,488 | -0.07(-0.97%) |
May 14, 2012 | 7.755 | 7.799 | 7.653 | 7.741 | 6,410,120 | -0.14(-1.81%) |
May 11, 2012 | 7.830 | 8.013 | 7.816 | 7.884 | 8,574,385 | -0.03(-0.34%) |
May 10, 2012 | 7.816 | 7.962 | 7.762 | 7.911 | 9,957,985 | +0.18(+2.28%) |
May 09, 2012 | 7.503 | 7.789 | 7.503 | 7.734 | 7,711,419 | +0.10(+1.25%) |
May 08, 2012 | 7.687 | 7.714 | 7.537 | 7.639 | 16,457,511 | -0.14(-1.75%) |
May 07, 2012 | 7.762 | 7.870 | 7.755 | 7.775 | 7,075,245 | -0.04(-0.52%) |
May 04, 2012 | 7.911 | 7.959 | 7.775 | 7.816 | 5,659,110 | -0.18(-2.21%) |
May 03, 2012 | 8.095 | 8.122 | 7.965 | 7.993 | 7,201,735 | -0.10(-1.18%) |
May 02, 2012 | 8.081 | 8.101 | 7.959 | 8.088 | 8,526,255 | -0.04(-0.50%) |
May 01, 2012 | 8.033 | 8.271 | 8.013 | 8.129 | 12,292,885 | +0.10(+1.27%) |
Apr 30, 2012 | 7.965 | 8.067 | 7.918 | 8.027 | 13,892,187 | +0.05(+0.68%) |
Apr 27, 2012 | 7.999 | 8.013 | 7.857 | 7.972 | 13,141,105 | -0.02(-0.26%) |
Apr 26, 2012 | 7.823 | 8.081 | 7.748 | 7.993 | 21,246,232 | +0.44(+5.85%) |
Apr 25, 2012 | 7.469 | 7.564 | 7.442 | 7.551 | 10,502,100 | +0.16(+2.11%) |
Apr 24, 2012 | 7.265 | 7.422 | 7.265 | 7.395 | 9,304,101 | +0.12(+1.59%) |
Apr 23, 2012 | 7.306 | 7.327 | 7.238 | 7.279 | 5,492,657 | -0.11(-1.47%) |
Apr 20, 2012 | 7.422 | 7.456 | 7.354 | 7.388 | 5,170,796 | +0.01(+0.09%) |
Apr 19, 2012 | 7.333 | 7.395 | 7.259 | 7.381 | 9,584,125 | +0.03(+0.37%) |
Apr 18, 2012 | 7.435 | 7.435 | 7.327 | 7.354 | 5,841,825 | -0.12(-1.55%) |
Apr 17, 2012 | 7.388 | 7.510 | 7.320 | 7.469 | 10,061,477 | +0.15(+2.04%) |
Apr 16, 2012 | 7.401 | 7.415 | 7.245 | 7.320 | 8,453,028 | -0.01(-0.09%) |
Apr 13, 2012 | 7.442 | 7.476 | 7.313 | 7.327 | 9,781,862 | -0.15(-2.00%) |
Apr 12, 2012 | 7.442 | 7.531 | 7.367 | 7.476 | 7,369,470 | +0.20(+2.71%) |
Apr 11, 2012 | 7.265 | 7.306 | 7.191 | 7.279 | 7,647,962 | +0.12(+1.71%) |
Apr 10, 2012 | 7.293 | 7.401 | 7.150 | 7.157 | 13,860,308 | -0.16(-2.23%) |
Apr 09, 2012 | 7.272 | 7.354 | 7.245 | 7.320 | 7,610,439 | -0.12(-1.55%) |
Apr 05, 2012 | 7.442 | 7.514 | 7.408 | 7.435 | 5,472,217 | -0.02(-0.27%) |
Apr 04, 2012 | 7.442 | 7.497 | 7.381 | 7.456 | 7,283,492 | -0.08(-1.08%) |
Apr 03, 2012 | 7.551 | 7.666 | 7.476 | 7.537 | 13,425,208 | -0.05(-0.63%) |
Apr 02, 2012 | 7.728 | 7.728 | 7.564 | 7.585 | 13,762,767 | -0.17(-2.19%) |
Mar 30, 2012 | 7.741 | 7.775 | 7.476 | 7.755 | 16,564,561 | +0.03(+0.44%) |
Mar 29, 2012 | 7.809 | 7.809 | 7.653 | 7.721 | 6,969,561 | -0.11(-1.39%) |
Mar 28, 2012 | 7.884 | 7.935 | 7.762 | 7.830 | 7,945,872 | -0.10(-1.20%) |
Mar 27, 2012 | 7.857 | 7.952 | 7.847 | 7.925 | 11,170,665 | +0.10(+1.22%) |
Mar 26, 2012 | 7.850 | 7.870 | 7.789 | 7.830 | 8,694,269 | +0.10(+1.32%) |
Mar 23, 2012 | 7.789 | 8.006 | 7.653 | 7.728 | 12,618,428 | -0.03(-0.44%) |
Mar 22, 2012 | 7.762 | 7.847 | 7.717 | 7.762 | 10,135,483 | -0.07(-0.87%) |
Mar 21, 2012 | 7.925 | 7.952 | 7.823 | 7.830 | 12,753,309 | -0.08(-1.03%) |
Mar 20, 2012 | 8.054 | 8.074 | 7.877 | 7.911 | 11,936,940 | -0.22(-2.68%) |
Mar 19, 2012 | 8.040 | 8.135 | 7.979 | 8.129 | 6,739,843 | +0.11(+1.36%) |
Mar 16, 2012 | 8.061 | 8.073 | 7.972 | 8.020 | 8,983,591 | -0.02(-0.25%) |
Mar 15, 2012 | 8.067 | 8.074 | 7.979 | 8.040 | 7,170,705 | -0.03(-0.42%) |
Mar 14, 2012 | 8.115 | 8.135 | 7.993 | 8.074 | 9,181,054 | -0.06(-0.75%) |
Mar 13, 2012 | 8.081 | 8.156 | 8.016 | 8.135 | 8,326,829 | +0.10(+1.18%) |
Mar 12, 2012 | 7.986 | 8.095 | 7.986 | 8.040 | 5,381,052 | +0.02(+0.25%) |
Mar 09, 2012 | 8.013 | 8.067 | 7.898 | 8.020 | 6,719,431 | +0.02(+0.25%) |
Mar 08, 2012 | 7.823 | 8.013 | 7.823 | 7.999 | 7,971,344 | +0.24(+3.06%) |
Mar 07, 2012 | 7.762 | 7.864 | 7.734 | 7.762 | 5,843,551 | +0.06(+0.79%) |
Mar 06, 2012 | 7.815 | 7.856 | 7.700 | 7.700 | 10,780,523 | -0.20(-2.48%) |
Mar 05, 2012 | 7.822 | 7.910 | 7.815 | 7.896 | 5,733,928 | +0.07(+0.95%) |
Mar 02, 2012 | 7.890 | 7.978 | 7.795 | 7.822 | 8,062,306 | -0.05(-0.60%) |
Mar 01, 2012 | 7.951 | 7.978 | 7.863 | 7.869 | 10,879,625 | -0.05(-0.68%) |
Feb 29, 2012 | 7.937 | 8.038 | 7.890 | 7.924 | 9,913,850 | -0.01(-0.09%) |
Feb 28, 2012 | 7.978 | 7.984 | 7.863 | 7.930 | 11,803,016 | -0.05(-0.68%) |
Feb 27, 2012 | 7.836 | 8.032 | 7.802 | 7.984 | 13,144,615 | +0.13(+1.64%) |
Feb 24, 2012 | 7.552 | 7.890 | 7.437 | 7.856 | 24,446,572 | +0.48(+6.51%) |
Feb 23, 2012 | 7.302 | 7.518 | 7.271 | 7.376 | 12,170,770 | +0.05(+0.74%) |
Feb 22, 2012 | 7.302 | 7.430 | 7.302 | 7.322 | 4,768,646 | -0.06(-0.82%) |
Feb 21, 2012 | 7.349 | 7.403 | 7.322 | 7.383 | 5,378,532 | +0.06(+0.83%) |
Feb 17, 2012 | 7.423 | 7.437 | 7.288 | 7.322 | 6,123,493 | -0.07(-0.91%) |
Feb 16, 2012 | 7.322 | 7.396 | 7.224 | 7.389 | 5,532,370 | +0.08(+1.11%) |
Feb 15, 2012 | 7.288 | 7.383 | 7.244 | 7.308 | 8,806,254 | +0.07(+1.03%) |
Feb 14, 2012 | 7.281 | 7.295 | 7.166 | 7.234 | 7,781,233 | -0.03(-0.47%) |
Feb 13, 2012 | 7.329 | 7.366 | 7.241 | 7.268 | 13,108,963 | +0.01(+0.19%) |
Feb 10, 2012 | 7.227 | 7.281 | 7.187 | 7.254 | 5,979,971 | -0.05(-0.74%) |
Feb 09, 2012 | 7.342 | 7.356 | 7.234 | 7.308 | 7,708,345 | -0.03(-0.37%) |
Feb 08, 2012 | 7.335 | 7.396 | 7.241 | 7.335 | 5,507,467 | -0.01(-0.18%) |
Feb 07, 2012 | 7.322 | 7.403 | 7.274 | 7.349 | 4,258,656 | -0.01(-0.09%) |
Feb 06, 2012 | 7.281 | 7.369 | 7.254 | 7.356 | 4,643,814 | +0.01(+0.18%) |
Feb 03, 2012 | 7.261 | 7.349 | 7.227 | 7.342 | 5,622,503 | +0.18(+2.55%) |
Feb 02, 2012 | 7.207 | 7.234 | 7.105 | 7.160 | 6,803,902 | +0.01(+0.09%) |
Feb 01, 2012 | 7.051 | 7.180 | 7.031 | 7.153 | 8,352,353 | +0.17(+2.42%) |
Jan 31, 2012 | 7.126 | 7.214 | 6.940 | 6.984 | 9,112,418 | -0.08(-1.15%) |
Jan 30, 2012 | 6.835 | 7.112 | 6.801 | 7.065 | 10,061,656 | +0.17(+2.45%) |
Jan 27, 2012 | 6.896 | 7.001 | 6.882 | 6.896 | 7,627,136 | -0.03(-0.49%) |
Jan 26, 2012 | 7.126 | 7.139 | 6.882 | 6.930 | 11,154,170 | -0.16(-2.29%) |
Jan 25, 2012 | 7.051 | 7.126 | 6.943 | 7.092 | 7,222,750 | +0.03(+0.48%) |
Jan 24, 2012 | 6.842 | 7.099 | 6.828 | 7.058 | 8,912,900 | -0.01(-0.10%) |
Jan 23, 2012 | 7.099 | 7.153 | 6.984 | 7.065 | 6,591,821 | -0.05(-0.67%) |
Jan 20, 2012 | 7.241 | 7.247 | 7.065 | 7.112 | 8,153,600 | -0.10(-1.41%) |
Jan 19, 2012 | 7.166 | 7.247 | 7.119 | 7.214 | 10,737,263 | +0.05(+0.76%) |
Jan 18, 2012 | 7.207 | 7.302 | 7.085 | 7.160 | 12,533,180 | -0.07(-0.94%) |
Jan 17, 2012 | 7.234 | 7.281 | 7.187 | 7.227 | 9,756,502 | +0.11(+1.52%) |
Jan 13, 2012 | 7.099 | 7.166 | 7.024 | 7.119 | 9,595,662 | -0.04(-0.57%) |
Jan 12, 2012 | 7.065 | 7.180 | 7.056 | 7.160 | 12,873,477 | +0.09(+1.24%) |
Jan 11, 2012 | 7.133 | 7.153 | 6.953 | 7.072 | 14,616,043 | -0.09(-1.23%) |
Jan 10, 2012 | 7.119 | 7.183 | 7.038 | 7.160 | 9,887,238 | +0.11(+1.63%) |
Jan 09, 2012 | 7.031 | 7.119 | 6.987 | 7.045 | 9,569,984 | +0.06(+0.87%) |
Jan 06, 2012 | 6.923 | 7.051 | 6.903 | 6.984 | 6,107,943 | +0.05(+0.68%) |
Jan 05, 2012 | 6.855 | 6.997 | 6.794 | 6.936 | 8,328,953 | +0.06(+0.89%) |
Jan 04, 2012 | 6.835 | 6.909 | 6.761 | 6.876 | 8,947,001 | +0.30(+4.52%) |
Dec 30, 2011 | 6.551 | 6.612 | 6.551 | 6.578 | 4,913,808 | +0.03(+0.41%) |
Dec 29, 2011 | 6.463 | 6.585 | 6.396 | 6.551 | 3,323,116 | +0.15(+2.32%) |
Dec 28, 2011 | 6.571 | 6.582 | 6.382 | 6.402 | 4,113,116 | -0.15(-2.27%) |
Dec 27, 2011 | 6.490 | 6.673 | 6.490 | 6.551 | 4,345,706 | +0.00(+0.00%) |
Dec 23, 2011 | 6.504 | 6.551 | 6.423 | 6.551 | 3,048,489 | +0.19(+2.98%) |
Dec 21, 2011 | 6.389 | 6.402 | 6.159 | 6.362 | 8,996,343 | +0.02(+0.32%) |
Dec 20, 2011 | 6.254 | 6.416 | 6.193 | 6.342 | 9,654,114 | +0.24(+3.88%) |
Dec 19, 2011 | 6.186 | 6.213 | 6.064 | 6.105 | 7,174,641 | -0.04(-0.66%) |
Dec 16, 2011 | 6.206 | 6.254 | 6.098 | 6.145 | 12,195,413 | +0.00(+0.00%) |
Dec 15, 2011 | 6.139 | 6.227 | 6.085 | 6.145 | 6,788,115 | +0.13(+2.13%) |
Dec 14, 2011 | 6.193 | 6.240 | 5.970 | 6.017 | 9,687,701 | -0.28(-4.51%) |
Dec 13, 2011 | 6.450 | 6.497 | 6.240 | 6.301 | 8,159,972 | -0.09(-1.48%) |
Dec 12, 2011 | 6.335 | 6.416 | 6.206 | 6.396 | 12,649,602 | -0.08(-1.25%) |
Dec 09, 2011 | 6.294 | 6.538 | 6.281 | 6.477 | 5,144,567 | +0.22(+3.46%) |
Dec 08, 2011 | 6.470 | 6.571 | 6.233 | 6.260 | 8,152,488 | -0.26(-3.94%) |
Dec 07, 2011 | 6.470 | 6.578 | 6.328 | 6.517 | 6,713,442 | +0.01(+0.10%) |
Dec 06, 2011 | 6.598 | 6.619 | 6.429 | 6.511 | 6,341,717 | -0.09(-1.33%) |
Dec 05, 2011 | 6.598 | 6.761 | 6.551 | 6.598 | 13,871,975 | +0.15(+2.31%) |
Dec 02, 2011 | 6.544 | 6.571 | 6.429 | 6.450 | 8,199,518 | +0.01(+0.21%) |