Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.405 | 7.495 | 7.224 | 7.396 | 2,446,827 | -0.01(-0.12%) |
Oct 26, 2012 | 7.523 | 7.405 | 7.405 | 7.405 | 2,619,474 | -0.11(-1.44%) |
Oct 25, 2012 | 9.032 | 9.069 | 7.387 | 7.513 | 9,751,998 | -2.12(-21.97%) |
Oct 24, 2012 | 9.593 | 9.702 | 9.503 | 9.629 | 2,423,135 | +0.08(+0.85%) |
Oct 23, 2012 | 9.702 | 9.702 | 9.457 | 9.548 | 1,104,810 | -0.10(-1.03%) |
Oct 19, 2012 | 9.756 | 9.765 | 9.277 | 9.647 | 1,858,406 | -0.14(-1.48%) |
Oct 18, 2012 | 9.792 | 10.00 | 9.711 | 9.792 | 986,004 | -0.04(-0.37%) |
Oct 17, 2012 | 9.720 | 9.846 | 9.629 | 9.828 | 709,820 | +0.14(+1.49%) |
Oct 16, 2012 | 9.873 | 9.919 | 9.602 | 9.683 | 1,244,185 | -0.15(-1.56%) |
Oct 15, 2012 | 9.421 | 9.873 | 9.240 | 9.837 | 2,104,456 | +0.45(+4.82%) |
Oct 12, 2012 | 9.349 | 9.403 | 9.132 | 9.385 | 986,140 | +0.03(+0.29%) |
Oct 11, 2012 | 9.412 | 9.611 | 9.268 | 9.358 | 2,406,626 | +0.33(+3.71%) |
Oct 10, 2012 | 9.078 | 9.123 | 8.888 | 9.023 | 898,915 | -0.06(-0.70%) |
Oct 09, 2012 | 9.078 | 9.132 | 9.005 | 9.087 | 951,723 | -0.01(-0.10%) |
Oct 08, 2012 | 9.222 | 9.222 | 9.042 | 9.096 | 1,012,736 | -0.19(-2.04%) |
Oct 05, 2012 | 9.087 | 9.340 | 9.005 | 9.286 | 1,516,356 | +0.24(+2.60%) |
Oct 04, 2012 | 8.806 | 9.051 | 8.707 | 9.051 | 1,186,920 | +0.31(+3.52%) |
Oct 03, 2012 | 8.788 | 8.870 | 8.707 | 8.743 | 541,919 | -0.05(-0.62%) |
Oct 02, 2012 | 8.834 | 8.915 | 8.743 | 8.797 | 634,129 | +0.01(+0.10%) |
Oct 01, 2012 | 8.861 | 8.888 | 8.680 | 8.788 | 1,040,182 | -0.04(-0.41%) |
Sep 28, 2012 | 8.897 | 9.060 | 8.793 | 8.825 | 1,489,880 | -0.14(-1.51%) |
Sep 27, 2012 | 8.734 | 8.978 | 8.680 | 8.960 | 1,150,341 | +0.28(+3.23%) |
Sep 26, 2012 | 8.716 | 8.806 | 8.598 | 8.680 | 969,521 | +0.00(+0.00%) |
Sep 25, 2012 | 8.752 | 8.960 | 8.662 | 8.680 | 1,145,635 | +0.01(+0.10%) |
Sep 24, 2012 | 8.635 | 8.743 | 8.558 | 8.671 | 718,970 | +0.01(+0.10%) |
Sep 21, 2012 | 8.725 | 8.770 | 8.626 | 8.662 | 1,564,826 | +0.05(+0.63%) |
Sep 20, 2012 | 8.544 | 8.617 | 8.454 | 8.608 | 881,580 | +0.02(+0.21%) |
Sep 19, 2012 | 8.635 | 8.779 | 8.553 | 8.589 | 1,278,898 | +0.00(+0.00%) |
Sep 18, 2012 | 8.779 | 8.825 | 8.544 | 8.589 | 1,167,130 | -0.19(-2.16%) |
Sep 17, 2012 | 8.806 | 8.852 | 8.698 | 8.779 | 824,651 | -0.08(-0.92%) |
Sep 14, 2012 | 8.806 | 8.996 | 8.784 | 8.861 | 1,597,446 | +0.13(+1.45%) |
Sep 13, 2012 | 8.580 | 8.852 | 8.546 | 8.734 | 1,268,617 | +0.12(+1.36%) |
Sep 12, 2012 | 8.662 | 8.689 | 8.499 | 8.617 | 981,696 | -0.02(-0.21%) |
Sep 11, 2012 | 8.580 | 8.689 | 8.499 | 8.635 | 1,248,533 | +0.05(+0.53%) |
Sep 10, 2012 | 8.635 | 8.725 | 8.580 | 8.589 | 983,551 | -0.07(-0.84%) |
Sep 07, 2012 | 8.680 | 8.711 | 8.562 | 8.662 | 960,243 | +0.05(+0.52%) |
Sep 06, 2012 | 8.418 | 8.644 | 8.418 | 8.617 | 1,919,611 | +0.23(+2.69%) |
Sep 05, 2012 | 8.481 | 8.571 | 8.372 | 8.391 | 1,677,181 | -0.05(-0.64%) |
Sep 04, 2012 | 8.336 | 8.522 | 8.228 | 8.445 | 1,088,260 | +0.14(+1.63%) |
Aug 31, 2012 | 8.372 | 8.372 | 8.164 | 8.309 | 924,752 | +0.03(+0.33%) |
Aug 30, 2012 | 8.345 | 8.400 | 8.214 | 8.282 | 598,122 | -0.10(-1.19%) |
Aug 29, 2012 | 8.291 | 8.436 | 8.237 | 8.381 | 606,846 | +0.14(+1.76%) |
Aug 27, 2012 | 8.327 | 8.508 | 8.219 | 8.237 | 1,195,723 | -0.10(-1.19%) |
Aug 24, 2012 | 8.137 | 8.372 | 8.137 | 8.336 | 1,137,247 | +0.14(+1.65%) |
Aug 23, 2012 | 8.318 | 8.345 | 8.110 | 8.201 | 1,509,468 | -0.12(-1.41%) |
Aug 22, 2012 | 8.381 | 8.499 | 8.174 | 8.318 | 1,369,914 | -0.05(-0.65%) |
Aug 21, 2012 | 8.526 | 8.653 | 8.341 | 8.372 | 1,713,378 | -0.09(-1.07%) |
Aug 20, 2012 | 8.499 | 8.517 | 8.309 | 8.463 | 1,089,236 | -0.04(-0.43%) |
Aug 17, 2012 | 8.463 | 8.598 | 8.400 | 8.499 | 1,577,129 | +0.01(+0.11%) |
Aug 16, 2012 | 8.363 | 8.499 | 8.318 | 8.490 | 1,390,822 | +0.15(+1.84%) |
Aug 15, 2012 | 8.192 | 8.363 | 8.128 | 8.336 | 1,417,823 | +0.12(+1.43%) |
Aug 14, 2012 | 8.282 | 8.372 | 8.119 | 8.219 | 1,234,797 | +0.03(+0.33%) |
Aug 13, 2012 | 8.056 | 8.246 | 7.993 | 8.192 | 1,170,842 | +0.14(+1.80%) |
Aug 10, 2012 | 7.966 | 8.237 | 7.857 | 8.047 | 2,121,574 | +0.06(+0.79%) |
Aug 09, 2012 | 7.758 | 7.984 | 7.559 | 7.984 | 1,664,404 | +0.24(+3.03%) |
Aug 08, 2012 | 7.242 | 8.011 | 7.143 | 7.749 | 3,504,429 | +0.44(+6.06%) |
Aug 07, 2012 | 7.242 | 7.351 | 7.188 | 7.306 | 1,053,805 | +0.11(+1.51%) |
Aug 06, 2012 | 7.043 | 7.278 | 7.007 | 7.197 | 1,207,203 | +0.16(+2.31%) |
Aug 03, 2012 | 7.070 | 7.170 | 6.998 | 7.034 | 1,143,792 | +0.15(+2.23%) |
Aug 02, 2012 | 6.872 | 7.089 | 6.817 | 6.881 | 1,097,858 | -0.02(-0.26%) |
Aug 01, 2012 | 7.061 | 7.098 | 6.890 | 6.899 | 1,116,496 | -0.11(-1.55%) |
Jul 31, 2012 | 7.025 | 7.107 | 6.966 | 7.007 | 1,293,135 | -0.05(-0.77%) |
Jul 30, 2012 | 7.152 | 7.206 | 6.971 | 7.061 | 1,329,595 | -0.09(-1.26%) |
Jul 27, 2012 | 7.080 | 7.233 | 6.917 | 7.152 | 1,867,047 | +0.10(+1.41%) |
Jul 26, 2012 | 6.483 | 7.206 | 6.483 | 7.052 | 2,526,166 | +0.68(+10.64%) |
Jul 25, 2012 | 6.429 | 6.456 | 6.329 | 6.374 | 1,340,914 | +0.00(+0.00%) |
Jul 24, 2012 | 6.501 | 6.501 | 6.266 | 6.374 | 879,305 | -0.08(-1.26%) |
Jul 23, 2012 | 6.555 | 6.591 | 6.374 | 6.456 | 802,961 | -0.24(-3.64%) |
Jul 20, 2012 | 6.709 | 6.772 | 6.646 | 6.700 | 704,046 | -0.06(-0.94%) |
Jul 19, 2012 | 6.872 | 6.944 | 6.745 | 6.763 | 887,562 | -0.08(-1.19%) |
Jul 18, 2012 | 6.745 | 6.962 | 6.709 | 6.844 | 1,037,337 | +0.10(+1.47%) |
Jul 17, 2012 | 6.808 | 6.853 | 6.700 | 6.745 | 952,509 | +0.00(+0.00%) |
Jul 16, 2012 | 6.700 | 6.872 | 6.655 | 6.745 | 771,100 | -0.01(-0.13%) |
Jul 13, 2012 | 6.745 | 6.863 | 6.718 | 6.754 | 674,312 | +0.05(+0.81%) |
Jul 12, 2012 | 6.682 | 6.763 | 6.627 | 6.700 | 1,088,487 | -0.05(-0.67%) |
Jul 11, 2012 | 6.844 | 6.926 | 6.646 | 6.745 | 1,115,619 | -0.06(-0.93%) |
Jul 10, 2012 | 7.034 | 7.143 | 6.736 | 6.808 | 940,243 | -0.15(-2.21%) |
Jul 09, 2012 | 6.944 | 7.080 | 6.872 | 6.962 | 811,527 | +0.02(+0.26%) |
Jul 06, 2012 | 6.944 | 7.084 | 6.899 | 6.944 | 1,441,877 | -0.10(-1.41%) |
Jul 05, 2012 | 7.152 | 7.215 | 6.998 | 7.043 | 1,324,107 | -0.17(-2.38%) |
Jul 03, 2012 | 7.206 | 7.233 | 6.998 | 7.215 | 1,245,735 | +0.02(+0.25%) |
Jul 02, 2012 | 7.125 | 7.197 | 6.989 | 7.197 | 1,265,455 | +0.14(+2.05%) |
Jun 29, 2012 | 7.080 | 7.188 | 6.926 | 7.052 | 2,314,254 | +0.13(+1.83%) |
Jun 28, 2012 | 6.646 | 6.926 | 6.546 | 6.926 | 2,595,193 | +0.23(+3.37%) |
Jun 27, 2012 | 6.248 | 6.700 | 6.221 | 6.700 | 3,538,772 | +0.50(+8.02%) |
Jun 26, 2012 | 6.067 | 6.275 | 5.985 | 6.202 | 1,060,302 | +0.18(+3.00%) |
Jun 25, 2012 | 6.094 | 6.139 | 6.022 | 6.022 | 514,893 | -0.21(-3.34%) |
Jun 22, 2012 | 6.239 | 6.311 | 6.121 | 6.230 | 901,022 | +0.05(+0.73%) |
Jun 21, 2012 | 6.320 | 6.329 | 6.085 | 6.184 | 707,129 | -0.10(-1.58%) |
Jun 20, 2012 | 6.329 | 6.338 | 6.212 | 6.284 | 659,960 | -0.02(-0.29%) |
Jun 19, 2012 | 6.221 | 6.347 | 6.085 | 6.302 | 1,208,259 | +0.14(+2.20%) |
Jun 18, 2012 | 5.995 | 6.175 | 5.976 | 6.166 | 1,139,805 | +0.14(+2.25%) |
Jun 15, 2012 | 5.958 | 6.049 | 5.796 | 6.031 | 1,603,410 | +0.11(+1.83%) |
Jun 14, 2012 | 5.814 | 5.922 | 5.759 | 5.922 | 964,166 | +0.14(+2.34%) |
Jun 13, 2012 | 5.922 | 5.927 | 5.750 | 5.787 | 969,729 | -0.14(-2.29%) |
Jun 12, 2012 | 5.868 | 5.922 | 5.723 | 5.922 | 1,469,986 | +0.10(+1.71%) |
Jun 11, 2012 | 6.130 | 6.139 | 5.823 | 5.823 | 1,214,452 | -0.25(-4.17%) |
Jun 08, 2012 | 5.976 | 6.103 | 5.904 | 6.076 | 522,208 | +0.10(+1.66%) |
Jun 07, 2012 | 6.184 | 6.202 | 5.859 | 5.976 | 1,382,018 | -0.09(-1.49%) |
Jun 06, 2012 | 5.922 | 6.076 | 5.904 | 6.067 | 631,193 | +0.19(+3.23%) |
Jun 05, 2012 | 5.651 | 5.886 | 5.651 | 5.877 | 890,447 | +0.17(+3.01%) |
Jun 04, 2012 | 5.778 | 5.832 | 5.642 | 5.705 | 741,171 | -0.05(-0.79%) |
Jun 01, 2012 | 5.868 | 5.877 | 5.719 | 5.750 | 1,659,542 | -0.26(-4.36%) |
May 31, 2012 | 6.049 | 6.094 | 5.927 | 6.013 | 1,465,249 | -0.04(-0.60%) |
May 30, 2012 | 6.121 | 6.157 | 5.995 | 6.049 | 2,340,334 | -0.15(-2.48%) |
May 29, 2012 | 5.976 | 6.257 | 5.940 | 6.202 | 2,323,184 | +0.28(+4.73%) |
May 25, 2012 | 5.931 | 5.995 | 5.859 | 5.922 | 856,689 | +0.01(+0.15%) |
May 24, 2012 | 5.714 | 5.945 | 5.669 | 5.913 | 1,908,923 | +0.21(+3.65%) |
May 23, 2012 | 5.524 | 5.728 | 5.488 | 5.705 | 1,011,155 | +0.14(+2.44%) |
May 22, 2012 | 5.660 | 5.741 | 5.515 | 5.570 | 991,757 | -0.09(-1.60%) |
May 21, 2012 | 5.606 | 5.687 | 5.542 | 5.660 | 733,273 | +0.06(+1.13%) |
May 18, 2012 | 5.714 | 5.741 | 5.561 | 5.597 | 866,440 | -0.12(-2.06%) |
May 17, 2012 | 5.768 | 5.859 | 5.696 | 5.714 | 1,263,759 | -0.04(-0.63%) |
May 16, 2012 | 5.796 | 5.850 | 5.732 | 5.750 | 709,854 | -0.03(-0.47%) |
May 15, 2012 | 5.796 | 5.877 | 5.741 | 5.778 | 1,099,296 | -0.03(-0.47%) |
May 14, 2012 | 5.741 | 5.877 | 5.741 | 5.805 | 935,834 | -0.01(-0.16%) |
May 11, 2012 | 5.832 | 5.958 | 5.796 | 5.814 | 1,183,575 | -0.07(-1.23%) |
May 10, 2012 | 5.796 | 5.922 | 5.778 | 5.886 | 1,909,399 | +0.15(+2.68%) |
May 09, 2012 | 5.542 | 5.750 | 5.533 | 5.732 | 1,445,665 | +0.18(+3.26%) |
May 08, 2012 | 5.380 | 5.561 | 5.362 | 5.551 | 1,119,379 | +0.12(+2.16%) |
May 07, 2012 | 5.362 | 5.461 | 5.344 | 5.434 | 955,750 | +0.03(+0.50%) |
May 04, 2012 | 5.425 | 5.434 | 5.316 | 5.407 | 1,778,140 | -0.07(-1.32%) |
May 03, 2012 | 5.606 | 5.606 | 5.443 | 5.479 | 865,233 | -0.11(-1.94%) |
May 02, 2012 | 5.606 | 5.651 | 5.561 | 5.588 | 606,188 | -0.07(-1.28%) |
May 01, 2012 | 5.705 | 5.759 | 5.651 | 5.660 | 840,865 | -0.05(-0.79%) |
Apr 30, 2012 | 5.741 | 5.750 | 5.606 | 5.705 | 1,315,071 | -0.03(-0.47%) |
Apr 27, 2012 | 5.732 | 5.778 | 5.651 | 5.732 | 1,475,183 | +0.00(+0.00%) |
Apr 26, 2012 | 5.823 | 5.841 | 5.723 | 5.732 | 1,011,707 | -0.12(-2.01%) |
Apr 25, 2012 | 5.805 | 5.850 | 5.732 | 5.850 | 1,467,573 | +0.14(+2.37%) |
Apr 24, 2012 | 5.787 | 5.832 | 5.705 | 5.714 | 1,116,867 | -0.07(-1.25%) |
Apr 23, 2012 | 5.615 | 5.814 | 5.615 | 5.787 | 1,644,823 | +0.05(+0.95%) |
Apr 20, 2012 | 5.859 | 5.868 | 5.714 | 5.732 | 1,057,188 | -0.04(-0.63%) |
Apr 19, 2012 | 5.814 | 6.013 | 5.705 | 5.768 | 3,356,939 | +0.24(+4.42%) |
Apr 18, 2012 | 5.678 | 5.696 | 5.524 | 5.524 | 1,891,036 | -0.21(-3.63%) |
Apr 17, 2012 | 5.669 | 5.841 | 5.669 | 5.732 | 1,970,626 | +0.13(+2.26%) |
Apr 16, 2012 | 5.732 | 5.741 | 5.570 | 5.606 | 1,375,349 | -0.09(-1.59%) |
Apr 13, 2012 | 5.750 | 5.768 | 5.624 | 5.696 | 1,386,500 | -0.11(-1.87%) |
Apr 12, 2012 | 5.723 | 5.805 | 5.696 | 5.805 | 811,933 | +0.09(+1.58%) |
Apr 11, 2012 | 5.750 | 5.768 | 5.669 | 5.714 | 816,791 | +0.04(+0.64%) |
Apr 10, 2012 | 5.750 | 5.859 | 5.651 | 5.678 | 1,451,501 | -0.11(-1.88%) |
Apr 09, 2012 | 5.823 | 5.850 | 5.759 | 5.787 | 1,127,358 | -0.16(-2.74%) |
Apr 05, 2012 | 5.949 | 6.049 | 5.949 | 5.949 | 875,023 | -0.04(-0.60%) |
Apr 04, 2012 | 5.976 | 6.031 | 5.877 | 5.985 | 991,107 | -0.05(-0.75%) |
Apr 03, 2012 | 6.130 | 6.139 | 5.976 | 6.031 | 1,782,941 | -0.09(-1.48%) |
Apr 02, 2012 | 6.103 | 6.175 | 6.067 | 6.121 | 2,145,335 | -0.02(-0.29%) |
Mar 30, 2012 | 6.175 | 6.202 | 6.049 | 6.139 | 787,457 | +0.04(+0.59%) |
Mar 29, 2012 | 6.076 | 6.121 | 6.013 | 6.103 | 1,057,068 | -0.02(-0.30%) |
Mar 28, 2012 | 6.221 | 6.248 | 6.022 | 6.121 | 1,294,350 | -0.11(-1.74%) |
Mar 27, 2012 | 6.356 | 6.356 | 6.230 | 6.230 | 859,300 | -0.14(-2.13%) |
Mar 26, 2012 | 6.230 | 6.365 | 6.212 | 6.365 | 1,334,231 | +0.16(+2.62%) |
Mar 23, 2012 | 5.995 | 6.202 | 5.922 | 6.202 | 1,141,457 | +0.20(+3.31%) |
Mar 22, 2012 | 6.085 | 6.135 | 5.967 | 6.004 | 1,196,620 | -0.16(-2.64%) |
Mar 21, 2012 | 6.248 | 6.266 | 6.121 | 6.166 | 1,544,377 | -0.09(-1.45%) |
Mar 20, 2012 | 6.175 | 6.266 | 6.144 | 6.257 | 1,097,168 | +0.05(+0.73%) |
Mar 19, 2012 | 6.121 | 6.302 | 6.067 | 6.212 | 1,691,016 | +0.06(+1.03%) |
Mar 16, 2012 | 6.148 | 6.198 | 6.094 | 6.148 | 2,601,597 | +0.01(+0.15%) |
Mar 15, 2012 | 5.949 | 6.139 | 5.850 | 6.139 | 2,192,164 | +0.19(+3.19%) |
Mar 14, 2012 | 5.922 | 5.985 | 5.768 | 5.949 | 1,683,600 | -0.01(-0.15%) |
Mar 13, 2012 | 5.940 | 5.985 | 5.859 | 5.958 | 1,360,042 | +0.08(+1.38%) |
Mar 12, 2012 | 6.022 | 6.058 | 5.859 | 5.877 | 964,058 | -0.14(-2.40%) |
Mar 09, 2012 | 6.004 | 6.049 | 5.886 | 6.022 | 1,247,834 | +0.05(+0.76%) |
Mar 08, 2012 | 5.967 | 5.995 | 5.850 | 5.976 | 1,255,753 | +0.08(+1.38%) |
Mar 07, 2012 | 5.967 | 5.976 | 5.877 | 5.895 | 1,128,747 | -0.03(-0.46%) |
Mar 06, 2012 | 5.995 | 6.031 | 5.913 | 5.922 | 2,098,776 | -0.16(-2.67%) |
Mar 05, 2012 | 5.895 | 6.121 | 5.877 | 6.085 | 1,685,088 | +0.16(+2.75%) |
Mar 02, 2012 | 6.067 | 6.103 | 5.886 | 5.922 | 1,351,649 | -0.14(-2.38%) |
Mar 01, 2012 | 6.013 | 6.112 | 5.995 | 6.067 | 1,721,598 | +0.11(+1.82%) |
Feb 29, 2012 | 6.212 | 6.329 | 5.922 | 5.958 | 2,082,881 | -0.21(-3.37%) |
Feb 28, 2012 | 6.329 | 6.356 | 6.157 | 6.166 | 1,255,730 | -0.16(-2.57%) |
Feb 27, 2012 | 6.374 | 6.465 | 6.311 | 6.329 | 843,233 | -0.12(-1.82%) |
Feb 24, 2012 | 6.591 | 6.609 | 6.429 | 6.447 | 956,213 | -0.16(-2.46%) |
Feb 23, 2012 | 6.419 | 6.618 | 6.356 | 6.609 | 1,223,093 | +0.22(+3.39%) |
Feb 22, 2012 | 6.365 | 6.510 | 6.347 | 6.392 | 843,526 | +0.05(+0.71%) |
Feb 21, 2012 | 6.573 | 6.600 | 6.293 | 6.347 | 1,080,075 | -0.24(-3.70%) |
Feb 17, 2012 | 6.510 | 6.646 | 6.510 | 6.591 | 1,162,470 | +0.13(+1.96%) |
Feb 16, 2012 | 6.383 | 6.664 | 6.383 | 6.465 | 1,980,680 | +0.10(+1.56%) |
Feb 15, 2012 | 6.627 | 6.627 | 6.302 | 6.365 | 1,740,862 | -0.23(-3.43%) |
Feb 14, 2012 | 6.673 | 6.682 | 6.537 | 6.591 | 617,400 | -0.10(-1.49%) |
Feb 13, 2012 | 6.664 | 6.763 | 6.618 | 6.691 | 713,963 | +0.13(+1.93%) |
Feb 10, 2012 | 6.655 | 6.691 | 6.519 | 6.564 | 1,177,987 | -0.20(-2.94%) |
Feb 09, 2012 | 6.718 | 6.799 | 6.655 | 6.763 | 1,337,657 | +0.10(+1.49%) |
Feb 08, 2012 | 6.817 | 6.899 | 6.646 | 6.664 | 1,002,979 | -0.11(-1.60%) |
Feb 07, 2012 | 6.781 | 6.835 | 6.700 | 6.772 | 799,009 | -0.05(-0.66%) |
Feb 06, 2012 | 6.917 | 6.998 | 6.772 | 6.817 | 1,212,070 | -0.18(-2.58%) |
Feb 03, 2012 | 6.935 | 7.125 | 6.881 | 6.998 | 1,239,564 | +0.14(+1.98%) |
Feb 02, 2012 | 7.052 | 7.052 | 6.772 | 6.863 | 1,868,896 | -0.07(-1.04%) |
Feb 01, 2012 | 6.781 | 6.935 | 6.727 | 6.935 | 1,372,545 | +0.20(+2.95%) |
Jan 31, 2012 | 6.872 | 6.889 | 6.609 | 6.736 | 1,536,397 | -0.13(-1.84%) |
Jan 30, 2012 | 7.025 | 7.161 | 6.844 | 6.863 | 1,598,323 | -0.28(-3.92%) |
Jan 27, 2012 | 7.188 | 7.251 | 7.080 | 7.143 | 737,164 | -0.08(-1.13%) |
Jan 26, 2012 | 7.278 | 7.577 | 7.197 | 7.224 | 1,261,283 | +0.02(+0.25%) |
Jan 25, 2012 | 7.152 | 7.229 | 6.998 | 7.206 | 653,437 | +0.02(+0.25%) |
Jan 24, 2012 | 6.935 | 7.197 | 6.899 | 7.188 | 901,040 | +0.18(+2.58%) |
Jan 23, 2012 | 6.935 | 7.125 | 6.935 | 7.007 | 869,145 | +0.05(+0.65%) |
Jan 20, 2012 | 7.134 | 7.197 | 6.853 | 6.962 | 1,486,812 | -0.19(-2.65%) |
Jan 19, 2012 | 7.233 | 7.287 | 7.043 | 7.152 | 1,182,087 | -0.13(-1.74%) |
Jan 18, 2012 | 7.206 | 7.328 | 7.107 | 7.278 | 1,052,823 | +0.09(+1.26%) |
Jan 17, 2012 | 7.360 | 7.423 | 7.143 | 7.188 | 1,638,477 | -0.12(-1.61%) |
Jan 13, 2012 | 7.107 | 7.351 | 7.034 | 7.306 | 1,712,088 | +0.09(+1.25%) |
Jan 12, 2012 | 7.080 | 7.233 | 6.944 | 7.215 | 3,549,542 | +0.18(+2.57%) |
Jan 11, 2012 | 7.016 | 7.098 | 6.971 | 7.034 | 2,416,198 | +0.01(+0.13%) |
Jan 10, 2012 | 7.107 | 7.125 | 6.976 | 7.025 | 2,265,053 | +0.05(+0.65%) |
Jan 09, 2012 | 7.052 | 7.080 | 6.908 | 6.980 | 1,069,890 | -0.05(-0.77%) |
Jan 06, 2012 | 7.034 | 7.061 | 6.980 | 7.034 | 1,523,266 | +0.03(+0.39%) |
Jan 05, 2012 | 6.944 | 7.089 | 6.817 | 7.007 | 1,157,703 | +0.05(+0.65%) |
Jan 04, 2012 | 7.007 | 7.052 | 6.890 | 6.962 | 1,532,316 | -0.03(-0.39%) |
Dec 30, 2011 | 7.043 | 7.052 | 6.944 | 6.989 | 546,732 | -0.05(-0.77%) |
Dec 29, 2011 | 6.935 | 7.070 | 6.935 | 7.043 | 630,622 | +0.11(+1.56%) |
Dec 28, 2011 | 7.016 | 7.052 | 6.889 | 6.935 | 738,508 | -0.08(-1.16%) |
Dec 27, 2011 | 6.980 | 7.052 | 6.962 | 7.016 | 568,241 | -0.03(-0.39%) |
Dec 23, 2011 | 7.080 | 7.080 | 6.998 | 7.043 | 582,411 | +0.00(+0.00%) |
Dec 21, 2011 | 6.890 | 7.052 | 6.691 | 7.043 | 1,440,437 | +0.11(+1.56%) |
Dec 20, 2011 | 6.664 | 6.962 | 6.664 | 6.935 | 1,211,955 | +0.43(+6.68%) |
Dec 19, 2011 | 6.700 | 6.790 | 6.401 | 6.501 | 1,538,200 | -0.15(-2.31%) |
Dec 16, 2011 | 6.908 | 6.995 | 6.600 | 6.655 | 2,170,182 | -0.15(-2.26%) |
Dec 15, 2011 | 6.817 | 6.908 | 6.727 | 6.808 | 860,306 | +0.12(+1.76%) |
Dec 14, 2011 | 6.745 | 6.826 | 6.677 | 6.691 | 855,529 | -0.10(-1.46%) |
Dec 13, 2011 | 7.152 | 7.251 | 6.781 | 6.790 | 1,305,430 | -0.26(-3.72%) |
Dec 12, 2011 | 6.899 | 7.061 | 6.844 | 7.052 | 967,069 | +0.02(+0.26%) |
Dec 09, 2011 | 6.718 | 7.070 | 6.664 | 7.034 | 1,527,027 | +0.35(+5.28%) |
Dec 08, 2011 | 7.025 | 7.098 | 6.655 | 6.682 | 1,631,870 | -0.52(-7.28%) |
Dec 07, 2011 | 6.998 | 7.287 | 6.881 | 7.206 | 3,615,430 | +0.17(+2.44%) |
Dec 06, 2011 | 7.116 | 7.179 | 7.003 | 7.034 | 1,359,505 | -0.11(-1.52%) |
Dec 05, 2011 | 7.143 | 7.360 | 7.070 | 7.143 | 2,039,677 | +0.15(+2.20%) |
Dec 02, 2011 | 6.872 | 7.034 | 6.844 | 6.989 | 1,912,999 | +0.26(+3.90%) |
Dec 01, 2011 | 6.546 | 6.817 | 6.483 | 6.727 | 1,140,732 | +0.14(+2.20%) |
Nov 30, 2011 | 6.266 | 6.609 | 6.202 | 6.582 | 1,767,626 | +0.61(+10.30%) |
Nov 29, 2011 | 6.085 | 6.112 | 5.958 | 5.967 | 1,588,786 | -0.09(-1.49%) |
Nov 28, 2011 | 6.013 | 6.207 | 5.958 | 6.058 | 1,165,448 | +0.17(+2.92%) |
Nov 25, 2011 | 5.995 | 6.103 | 5.886 | 5.886 | 374,564 | -0.15(-2.54%) |
Nov 23, 2011 | 6.202 | 6.248 | 6.004 | 6.040 | 949,489 | -0.24(-3.75%) |
Nov 22, 2011 | 6.257 | 6.325 | 6.112 | 6.275 | 1,297,155 | -0.01(-0.14%) |
Nov 21, 2011 | 6.329 | 6.392 | 6.248 | 6.284 | 1,007,820 | -0.22(-3.34%) |
Nov 18, 2011 | 6.519 | 6.582 | 6.438 | 6.501 | 1,237,906 | +0.02(+0.28%) |
Nov 17, 2011 | 6.401 | 6.501 | 6.302 | 6.483 | 1,676,079 | +0.09(+1.41%) |
Nov 16, 2011 | 6.329 | 6.582 | 6.293 | 6.392 | 1,565,935 | -0.05(-0.84%) |
Nov 15, 2011 | 6.356 | 6.537 | 6.266 | 6.447 | 707,374 | +0.05(+0.85%) |
Nov 14, 2011 | 6.429 | 6.501 | 6.329 | 6.392 | 713,020 | -0.10(-1.53%) |
Nov 11, 2011 | 6.438 | 6.573 | 6.374 | 6.492 | 1,156,071 | +0.17(+2.72%) |
Nov 10, 2011 | 6.392 | 6.392 | 6.221 | 6.320 | 1,068,077 | +0.08(+1.30%) |
Nov 09, 2011 | 6.465 | 6.510 | 6.230 | 6.239 | 1,392,617 | -0.43(-6.50%) |
Nov 08, 2011 | 6.727 | 6.763 | 6.510 | 6.673 | 1,698,522 | +0.03(+0.41%) |
Nov 07, 2011 | 6.736 | 6.799 | 6.510 | 6.646 | 887,741 | -0.10(-1.47%) |
Nov 04, 2011 | 6.745 | 6.799 | 6.582 | 6.745 | 1,027,151 | -0.13(-1.84%) |
Nov 03, 2011 | 6.908 | 6.980 | 6.636 | 6.872 | 1,257,253 | +0.07(+1.06%) |
Nov 02, 2011 | 6.618 | 6.848 | 6.582 | 6.799 | 1,483,648 | +0.33(+5.03%) |