Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 7.900 | 8.053 | 7.891 | 7.963 | 4,407,488 | +0.07(+0.92%) |
Oct 26, 2012 | 7.981 | 7.891 | 7.891 | 7.891 | 5,406,916 | -0.08(-1.02%) |
Oct 25, 2012 | 7.945 | 8.053 | 7.891 | 7.972 | 6,400,928 | +0.07(+0.91%) |
Oct 24, 2012 | 7.954 | 8.017 | 7.864 | 7.900 | 5,624,551 | -0.04(-0.46%) |
Oct 23, 2012 | 7.927 | 7.972 | 7.837 | 7.936 | 11,672,187 | -0.08(-1.01%) |
Oct 19, 2012 | 8.153 | 8.216 | 7.999 | 8.017 | 5,790,800 | -0.09(-1.11%) |
Oct 18, 2012 | 8.107 | 8.216 | 8.080 | 8.107 | 13,568,685 | +0.03(+0.34%) |
Oct 17, 2012 | 8.026 | 8.153 | 7.990 | 8.080 | 5,014,293 | +0.06(+0.79%) |
Oct 16, 2012 | 8.044 | 8.125 | 7.999 | 8.017 | 6,250,483 | -0.01(-0.11%) |
Oct 15, 2012 | 8.008 | 8.053 | 7.954 | 8.026 | 4,538,728 | +0.05(+0.57%) |
Oct 12, 2012 | 7.837 | 8.017 | 7.837 | 7.981 | 6,635,850 | +0.12(+1.49%) |
Oct 11, 2012 | 7.945 | 7.967 | 7.864 | 7.864 | 4,685,757 | -0.05(-0.68%) |
Oct 10, 2012 | 7.927 | 8.008 | 7.855 | 7.918 | 5,700,674 | +0.02(+0.23%) |
Oct 09, 2012 | 7.990 | 8.026 | 7.891 | 7.900 | 4,883,108 | -0.10(-1.24%) |
Oct 08, 2012 | 8.116 | 8.153 | 7.999 | 7.999 | 5,815,163 | -0.10(-1.23%) |
Oct 05, 2012 | 8.180 | 8.279 | 7.981 | 8.098 | 10,287,367 | -0.12(-1.43%) |
Oct 04, 2012 | 8.270 | 8.270 | 8.166 | 8.216 | 7,064,327 | -0.04(-0.44%) |
Oct 03, 2012 | 8.125 | 8.252 | 8.062 | 8.252 | 13,177,101 | +0.14(+1.78%) |
Oct 02, 2012 | 7.990 | 8.107 | 7.985 | 8.107 | 9,878,466 | +0.11(+1.35%) |
Oct 01, 2012 | 7.927 | 8.071 | 7.900 | 7.999 | 7,072,618 | +0.08(+1.03%) |
Sep 28, 2012 | 8.008 | 8.008 | 7.900 | 7.918 | 6,961,469 | -0.10(-1.24%) |
Sep 27, 2012 | 8.062 | 8.089 | 7.945 | 8.017 | 5,864,263 | -0.04(-0.45%) |
Sep 26, 2012 | 7.963 | 8.106 | 7.963 | 8.053 | 5,162,804 | +0.07(+0.91%) |
Sep 25, 2012 | 8.008 | 8.080 | 7.963 | 7.981 | 5,932,551 | -0.05(-0.56%) |
Sep 24, 2012 | 7.963 | 8.116 | 7.936 | 8.026 | 5,554,564 | +0.05(+0.57%) |
Sep 21, 2012 | 8.143 | 8.162 | 7.945 | 7.981 | 8,303,288 | -0.09(-1.12%) |
Sep 20, 2012 | 8.125 | 8.171 | 8.008 | 8.071 | 4,349,818 | -0.11(-1.32%) |
Sep 19, 2012 | 8.116 | 8.252 | 8.089 | 8.180 | 8,268,340 | +0.13(+1.57%) |
Sep 18, 2012 | 8.171 | 8.180 | 7.999 | 8.053 | 6,307,033 | -0.12(-1.44%) |
Sep 17, 2012 | 8.134 | 8.225 | 8.035 | 8.171 | 9,284,634 | -0.02(-0.22%) |
Sep 14, 2012 | 8.225 | 8.243 | 8.143 | 8.189 | 5,841,790 | -0.04(-0.44%) |
Sep 13, 2012 | 8.261 | 8.288 | 8.134 | 8.225 | 6,941,302 | -0.06(-0.76%) |
Sep 12, 2012 | 8.098 | 8.360 | 8.089 | 8.288 | 9,174,983 | +0.21(+2.57%) |
Sep 11, 2012 | 8.243 | 8.243 | 8.080 | 8.080 | 7,905,470 | -0.18(-2.19%) |
Sep 10, 2012 | 8.333 | 8.378 | 8.243 | 8.261 | 6,320,268 | -0.04(-0.44%) |
Sep 07, 2012 | 8.261 | 8.360 | 8.153 | 8.297 | 9,874,715 | -0.02(-0.22%) |
Sep 06, 2012 | 8.243 | 8.414 | 8.171 | 8.315 | 7,487,895 | +0.11(+1.32%) |
Sep 05, 2012 | 7.963 | 8.225 | 7.963 | 8.207 | 7,183,878 | +0.22(+2.71%) |
Sep 04, 2012 | 8.062 | 8.062 | 7.918 | 7.990 | 6,528,154 | -0.08(-1.01%) |
Aug 31, 2012 | 8.143 | 8.216 | 8.053 | 8.071 | 5,234,762 | -0.02(-0.22%) |
Aug 30, 2012 | 7.990 | 8.162 | 7.972 | 8.089 | 4,583,769 | +0.06(+0.79%) |
Aug 29, 2012 | 8.098 | 8.116 | 7.954 | 8.026 | 5,400,115 | -0.16(-1.98%) |
Aug 27, 2012 | 8.315 | 8.342 | 8.180 | 8.189 | 5,926,469 | -0.13(-1.52%) |
Aug 24, 2012 | 8.360 | 8.414 | 8.306 | 8.315 | 6,598,457 | -0.08(-0.97%) |
Aug 23, 2012 | 8.423 | 8.469 | 8.378 | 8.396 | 9,772,715 | -0.02(-0.21%) |
Aug 22, 2012 | 8.523 | 8.541 | 8.387 | 8.414 | 9,144,859 | -0.13(-1.48%) |
Aug 21, 2012 | 8.505 | 8.599 | 8.496 | 8.541 | 15,395,606 | +0.02(+0.21%) |
Aug 20, 2012 | 8.216 | 8.568 | 8.198 | 8.523 | 16,041,116 | +0.28(+3.40%) |
Aug 17, 2012 | 8.225 | 8.261 | 8.180 | 8.243 | 6,367,443 | +0.05(+0.66%) |
Aug 16, 2012 | 8.153 | 8.207 | 8.125 | 8.189 | 7,822,928 | +0.05(+0.55%) |
Aug 15, 2012 | 8.089 | 8.162 | 8.080 | 8.143 | 5,687,178 | +0.01(+0.11%) |
Aug 14, 2012 | 8.143 | 8.225 | 8.044 | 8.134 | 10,711,608 | -0.09(-1.10%) |
Aug 13, 2012 | 8.144 | 8.225 | 8.089 | 8.225 | 7,372,138 | +0.05(+0.55%) |
Aug 10, 2012 | 8.117 | 8.180 | 8.044 | 8.180 | 4,630,756 | +0.03(+0.33%) |
Aug 09, 2012 | 8.180 | 8.243 | 8.135 | 8.153 | 7,204,632 | -0.05(-0.66%) |
Aug 08, 2012 | 8.135 | 8.306 | 8.071 | 8.207 | 6,774,860 | +0.01(+0.11%) |
Aug 07, 2012 | 8.378 | 8.432 | 8.171 | 8.198 | 12,386,541 | -0.15(-1.84%) |
Aug 06, 2012 | 8.252 | 8.369 | 8.252 | 8.351 | 5,916,664 | +0.12(+1.42%) |
Aug 03, 2012 | 8.135 | 8.369 | 8.098 | 8.234 | 8,378,902 | +0.17(+2.13%) |
Aug 02, 2012 | 8.171 | 8.243 | 8.017 | 8.062 | 12,581,423 | -0.22(-2.61%) |
Aug 01, 2012 | 8.288 | 8.324 | 8.162 | 8.279 | 11,809,160 | -0.01(-0.11%) |
Jul 31, 2012 | 8.216 | 8.342 | 8.180 | 8.288 | 9,487,225 | +0.04(+0.44%) |
Jul 30, 2012 | 7.999 | 8.315 | 7.981 | 8.252 | 15,715,724 | +0.23(+2.81%) |
Jul 27, 2012 | 7.855 | 8.044 | 7.837 | 8.026 | 10,510,287 | +0.20(+2.53%) |
Jul 26, 2012 | 7.747 | 7.837 | 7.675 | 7.828 | 9,053,107 | +0.19(+2.48%) |
Jul 25, 2012 | 7.783 | 7.864 | 7.621 | 7.639 | 9,701,917 | -0.17(-2.19%) |
Jul 24, 2012 | 7.891 | 7.918 | 7.639 | 7.810 | 12,062,280 | -0.05(-0.57%) |
Jul 23, 2012 | 7.864 | 7.905 | 7.765 | 7.855 | 8,988,660 | -0.14(-1.69%) |
Jul 20, 2012 | 8.279 | 8.342 | 7.954 | 7.990 | 13,923,263 | -0.26(-3.17%) |
Jul 19, 2012 | 8.838 | 8.856 | 8.189 | 8.252 | 17,416,424 | -0.24(-2.87%) |
Jul 18, 2012 | 8.432 | 8.631 | 8.432 | 8.495 | 10,352,522 | +0.03(+0.32%) |
Jul 17, 2012 | 8.531 | 8.567 | 8.441 | 8.468 | 10,206,441 | -0.03(-0.32%) |
Jul 16, 2012 | 8.549 | 8.594 | 8.441 | 8.495 | 9,553,984 | -0.02(-0.21%) |
Jul 13, 2012 | 8.450 | 8.585 | 8.432 | 8.513 | 8,309,133 | +0.12(+1.40%) |
Jul 12, 2012 | 8.531 | 8.594 | 8.396 | 8.396 | 9,840,873 | -0.23(-2.62%) |
Jul 11, 2012 | 8.703 | 8.712 | 8.604 | 8.622 | 9,526,154 | -0.06(-0.73%) |
Jul 10, 2012 | 8.504 | 8.811 | 8.504 | 8.685 | 19,321,620 | +0.35(+4.22%) |
Jul 09, 2012 | 8.324 | 8.414 | 8.243 | 8.333 | 7,523,422 | -0.03(-0.32%) |
Jul 06, 2012 | 8.171 | 8.378 | 8.171 | 8.360 | 6,090,295 | +0.11(+1.31%) |
Jul 05, 2012 | 8.333 | 8.360 | 8.171 | 8.252 | 7,868,936 | -0.12(-1.40%) |
Jul 03, 2012 | 8.360 | 8.387 | 8.270 | 8.369 | 5,544,653 | -0.03(-0.32%) |
Jul 02, 2012 | 8.387 | 8.432 | 8.180 | 8.396 | 13,053,179 | +0.08(+0.98%) |
Jun 29, 2012 | 8.423 | 8.495 | 8.279 | 8.315 | 14,640,043 | +0.01(+0.11%) |
Jun 28, 2012 | 8.243 | 8.306 | 8.053 | 8.306 | 8,123,521 | +0.06(+0.77%) |
Jun 27, 2012 | 8.062 | 8.297 | 7.995 | 8.243 | 11,661,504 | +0.24(+3.04%) |
Jun 26, 2012 | 7.936 | 8.062 | 7.855 | 7.999 | 13,725,680 | +0.10(+1.26%) |
Jun 25, 2012 | 8.207 | 8.252 | 7.900 | 7.900 | 12,330,826 | -0.41(-4.89%) |
Jun 22, 2012 | 8.378 | 8.450 | 8.279 | 8.306 | 12,268,837 | +0.00(+0.00%) |
Jun 21, 2012 | 8.414 | 8.441 | 8.261 | 8.306 | 13,549,733 | -0.09(-1.07%) |
Jun 20, 2012 | 8.342 | 8.423 | 8.225 | 8.396 | 11,866,589 | +0.07(+0.87%) |
Jun 19, 2012 | 8.171 | 8.333 | 8.117 | 8.324 | 7,296,044 | +0.18(+2.21%) |
Jun 18, 2012 | 8.044 | 8.171 | 7.936 | 8.144 | 9,582,584 | +0.09(+1.12%) |
Jun 15, 2012 | 8.342 | 8.351 | 7.990 | 8.053 | 17,856,896 | -0.24(-2.93%) |
Jun 14, 2012 | 8.297 | 8.477 | 8.243 | 8.297 | 13,300,133 | +0.01(+0.11%) |
Jun 13, 2012 | 8.098 | 8.342 | 8.080 | 8.288 | 10,278,420 | +0.18(+2.22%) |
Jun 12, 2012 | 8.198 | 8.252 | 8.089 | 8.107 | 10,818,680 | +0.01(+0.11%) |
Jun 11, 2012 | 8.216 | 8.243 | 8.071 | 8.098 | 8,645,942 | -0.07(-0.88%) |
Jun 08, 2012 | 7.972 | 8.198 | 7.972 | 8.171 | 11,110,406 | +0.18(+2.26%) |
Jun 07, 2012 | 8.035 | 8.252 | 7.981 | 7.990 | 10,581,189 | +0.05(+0.68%) |
Jun 06, 2012 | 7.891 | 8.062 | 7.882 | 7.936 | 11,090,469 | +0.13(+1.62%) |
Jun 05, 2012 | 7.756 | 7.855 | 7.738 | 7.810 | 9,743,712 | +0.05(+0.70%) |
Jun 04, 2012 | 7.981 | 8.071 | 7.756 | 7.756 | 14,894,410 | -0.31(-3.80%) |
Jun 01, 2012 | 8.017 | 8.207 | 7.963 | 8.062 | 16,533,379 | -0.07(-0.89%) |
May 31, 2012 | 8.017 | 8.229 | 7.963 | 8.134 | 14,722,259 | +0.14(+1.80%) |
May 30, 2012 | 7.972 | 8.053 | 7.891 | 7.990 | 9,900,175 | -0.06(-0.78%) |
May 29, 2012 | 7.981 | 8.080 | 7.945 | 8.053 | 6,959,356 | +0.16(+2.05%) |
May 25, 2012 | 7.909 | 7.972 | 7.828 | 7.891 | 9,249,989 | +0.02(+0.23%) |
May 24, 2012 | 7.567 | 7.972 | 7.540 | 7.873 | 16,863,772 | +0.34(+4.55%) |
May 23, 2012 | 7.423 | 7.540 | 7.252 | 7.531 | 13,305,010 | +0.08(+1.09%) |
May 22, 2012 | 7.513 | 7.522 | 7.387 | 7.450 | 11,167,590 | -0.06(-0.84%) |
May 21, 2012 | 7.369 | 7.531 | 7.351 | 7.513 | 14,217,622 | +0.17(+2.33%) |
May 18, 2012 | 7.540 | 7.540 | 7.324 | 7.342 | 17,285,442 | -0.18(-2.40%) |
May 17, 2012 | 7.414 | 7.549 | 7.252 | 7.522 | 22,873,914 | +0.13(+1.71%) |
May 16, 2012 | 7.297 | 7.450 | 7.270 | 7.396 | 9,276,786 | +0.13(+1.73%) |
May 15, 2012 | 7.252 | 7.342 | 7.243 | 7.270 | 5,627,702 | -0.01(-0.12%) |
May 14, 2012 | 7.225 | 7.324 | 7.207 | 7.279 | 9,595,715 | +0.03(+0.37%) |
May 11, 2012 | 7.297 | 7.342 | 7.243 | 7.252 | 8,087,159 | -0.05(-0.62%) |
May 10, 2012 | 7.441 | 7.472 | 7.297 | 7.297 | 6,268,688 | -0.09(-1.22%) |
May 09, 2012 | 7.423 | 7.459 | 7.297 | 7.387 | 8,825,780 | -0.06(-0.85%) |
May 08, 2012 | 7.414 | 7.477 | 7.387 | 7.450 | 7,144,603 | +0.01(+0.12%) |
May 07, 2012 | 7.306 | 7.522 | 7.297 | 7.441 | 9,251,310 | +0.14(+1.98%) |
May 04, 2012 | 7.441 | 7.477 | 7.270 | 7.297 | 9,253,037 | -0.11(-1.46%) |
May 03, 2012 | 7.369 | 7.540 | 7.315 | 7.405 | 8,276,237 | +0.05(+0.61%) |
May 02, 2012 | 7.405 | 7.504 | 7.288 | 7.360 | 8,088,734 | -0.10(-1.33%) |
May 01, 2012 | 7.432 | 7.522 | 7.409 | 7.459 | 7,875,598 | +0.00(+0.00%) |
Apr 30, 2012 | 7.405 | 7.468 | 7.351 | 7.459 | 6,855,726 | +0.03(+0.36%) |
Apr 27, 2012 | 7.342 | 7.468 | 7.297 | 7.432 | 10,582,241 | +0.14(+1.98%) |
Apr 26, 2012 | 7.252 | 7.333 | 7.225 | 7.288 | 9,873,906 | +0.10(+1.38%) |
Apr 25, 2012 | 7.279 | 7.369 | 7.144 | 7.189 | 7,379,810 | -0.04(-0.50%) |
Apr 24, 2012 | 7.099 | 7.297 | 7.099 | 7.225 | 11,003,875 | +0.13(+1.78%) |
Apr 23, 2012 | 7.062 | 7.153 | 6.999 | 7.099 | 11,800,749 | -0.03(-0.38%) |
Apr 20, 2012 | 7.405 | 7.468 | 7.099 | 7.126 | 16,606,712 | -0.29(-3.89%) |
Apr 19, 2012 | 7.270 | 7.477 | 7.153 | 7.414 | 16,285,200 | +0.31(+4.31%) |
Apr 18, 2012 | 7.261 | 7.297 | 7.072 | 7.108 | 11,748,225 | -0.17(-2.35%) |
Apr 17, 2012 | 7.270 | 7.297 | 7.216 | 7.279 | 7,992,054 | +0.08(+1.13%) |
Apr 16, 2012 | 7.180 | 7.306 | 7.126 | 7.198 | 8,152,883 | +0.05(+0.63%) |
Apr 13, 2012 | 7.297 | 7.297 | 7.135 | 7.153 | 11,699,061 | -0.18(-2.46%) |
Apr 12, 2012 | 7.189 | 7.378 | 7.189 | 7.333 | 7,187,669 | +0.17(+2.39%) |
Apr 11, 2012 | 7.216 | 7.225 | 7.117 | 7.162 | 6,033,555 | +0.04(+0.51%) |
Apr 10, 2012 | 7.351 | 7.405 | 7.117 | 7.126 | 11,464,085 | -0.28(-3.77%) |
Apr 09, 2012 | 7.369 | 7.477 | 7.324 | 7.405 | 5,531,007 | -0.08(-1.08%) |
Apr 05, 2012 | 7.567 | 7.630 | 7.459 | 7.486 | 6,404,626 | -0.06(-0.84%) |
Apr 04, 2012 | 7.495 | 7.657 | 7.477 | 7.549 | 13,856,287 | +0.16(+2.20%) |
Apr 03, 2012 | 7.432 | 7.513 | 7.342 | 7.387 | 10,960,217 | -0.05(-0.73%) |
Apr 02, 2012 | 7.405 | 7.504 | 7.342 | 7.441 | 10,099,117 | +0.02(+0.24%) |
Mar 30, 2012 | 7.567 | 7.576 | 7.351 | 7.423 | 9,869,311 | -0.14(-1.90%) |
Mar 29, 2012 | 7.477 | 7.603 | 7.360 | 7.567 | 9,575,101 | +0.04(+0.48%) |
Mar 28, 2012 | 7.450 | 7.630 | 7.441 | 7.531 | 9,177,274 | +0.12(+1.58%) |
Mar 27, 2012 | 7.522 | 7.531 | 7.396 | 7.414 | 6,702,691 | -0.11(-1.44%) |
Mar 26, 2012 | 7.486 | 7.522 | 7.342 | 7.522 | 13,434,260 | +0.11(+1.46%) |
Mar 23, 2012 | 7.369 | 7.441 | 7.324 | 7.414 | 7,351,575 | +0.04(+0.49%) |
Mar 22, 2012 | 7.468 | 7.486 | 7.342 | 7.378 | 6,088,720 | -0.12(-1.56%) |
Mar 21, 2012 | 7.594 | 7.594 | 7.477 | 7.495 | 6,753,860 | -0.06(-0.83%) |
Mar 20, 2012 | 7.522 | 7.589 | 7.450 | 7.558 | 9,215,506 | -0.02(-0.24%) |
Mar 19, 2012 | 7.513 | 7.603 | 7.441 | 7.576 | 6,457,474 | +0.09(+1.20%) |
Mar 16, 2012 | 7.657 | 7.684 | 7.450 | 7.486 | 18,885,454 | -0.13(-1.66%) |
Mar 15, 2012 | 7.360 | 7.657 | 7.261 | 7.612 | 16,994,816 | +0.24(+3.30%) |
Mar 14, 2012 | 7.567 | 7.594 | 7.234 | 7.369 | 15,454,308 | -0.21(-2.73%) |
Mar 13, 2012 | 7.540 | 7.585 | 7.387 | 7.576 | 7,378,272 | +0.12(+1.57%) |
Mar 12, 2012 | 7.522 | 7.567 | 7.405 | 7.459 | 6,557,210 | -0.18(-2.36%) |
Mar 09, 2012 | 7.657 | 7.747 | 7.612 | 7.639 | 5,416,624 | -0.02(-0.24%) |
Mar 08, 2012 | 7.666 | 7.711 | 7.594 | 7.657 | 5,246,745 | +0.01(+0.12%) |
Mar 07, 2012 | 7.756 | 7.810 | 7.621 | 7.648 | 8,046,342 | -0.10(-1.28%) |
Mar 06, 2012 | 7.765 | 7.923 | 7.684 | 7.747 | 6,923,865 | -0.13(-1.60%) |
Mar 05, 2012 | 8.026 | 8.026 | 7.774 | 7.873 | 8,494,747 | -0.20(-2.46%) |
Mar 02, 2012 | 7.990 | 8.207 | 7.990 | 8.071 | 5,595,148 | +0.07(+0.90%) |
Mar 01, 2012 | 8.125 | 8.198 | 7.981 | 7.999 | 8,046,682 | -0.09(-1.11%) |
Feb 29, 2012 | 8.026 | 8.152 | 7.936 | 8.089 | 7,122,807 | +0.03(+0.34%) |
Feb 28, 2012 | 7.936 | 8.062 | 7.882 | 8.062 | 6,665,287 | +0.12(+1.53%) |
Feb 27, 2012 | 7.833 | 7.995 | 7.806 | 7.941 | 4,707,516 | +0.13(+1.61%) |
Feb 24, 2012 | 8.004 | 8.049 | 7.806 | 7.815 | 4,678,326 | -0.17(-2.14%) |
Feb 23, 2012 | 8.103 | 8.139 | 7.896 | 7.986 | 7,543,632 | -0.14(-1.66%) |
Feb 22, 2012 | 8.130 | 8.229 | 8.058 | 8.121 | 6,132,212 | -0.07(-0.88%) |
Feb 21, 2012 | 8.517 | 8.526 | 8.112 | 8.193 | 7,901,834 | -0.30(-3.50%) |
Feb 17, 2012 | 8.707 | 8.752 | 8.490 | 8.490 | 6,329,477 | -0.14(-1.67%) |
Feb 16, 2012 | 8.572 | 8.680 | 8.490 | 8.635 | 4,109,797 | +0.05(+0.63%) |
Feb 15, 2012 | 8.653 | 8.734 | 8.553 | 8.581 | 4,540,779 | -0.05(-0.63%) |
Feb 14, 2012 | 8.716 | 8.743 | 8.562 | 8.635 | 4,030,982 | -0.12(-1.34%) |
Feb 13, 2012 | 8.689 | 8.806 | 8.644 | 8.752 | 5,042,496 | +0.09(+1.04%) |
Feb 10, 2012 | 8.743 | 8.779 | 8.590 | 8.662 | 3,893,996 | -0.14(-1.64%) |
Feb 09, 2012 | 8.671 | 8.815 | 8.544 | 8.806 | 6,239,028 | +0.14(+1.56%) |
Feb 08, 2012 | 8.671 | 8.779 | 8.626 | 8.671 | 4,511,723 | -0.01(-0.10%) |
Feb 07, 2012 | 8.743 | 8.842 | 8.644 | 8.680 | 7,048,831 | -0.10(-1.13%) |
Feb 06, 2012 | 8.968 | 8.995 | 8.734 | 8.779 | 4,823,721 | -0.26(-2.89%) |
Feb 03, 2012 | 8.869 | 9.049 | 8.833 | 9.040 | 6,721,116 | +0.26(+2.97%) |
Feb 02, 2012 | 8.797 | 8.860 | 8.711 | 8.779 | 4,763,480 | +0.01(+0.10%) |
Feb 01, 2012 | 8.734 | 8.824 | 8.605 | 8.770 | 6,371,252 | +0.14(+1.67%) |
Jan 31, 2012 | 8.499 | 8.635 | 8.301 | 8.626 | 7,816,011 | +0.18(+2.13%) |
Jan 30, 2012 | 8.599 | 8.617 | 8.400 | 8.445 | 8,205,331 | -0.22(-2.49%) |
Jan 27, 2012 | 8.427 | 8.707 | 8.400 | 8.662 | 5,786,576 | +0.22(+2.56%) |
Jan 26, 2012 | 8.617 | 8.806 | 8.373 | 8.445 | 9,866,412 | -0.12(-1.37%) |
Jan 25, 2012 | 8.355 | 8.671 | 8.346 | 8.562 | 10,798,606 | +0.32(+3.82%) |
Jan 24, 2012 | 8.310 | 8.378 | 8.216 | 8.247 | 5,993,872 | -0.11(-1.29%) |
Jan 23, 2012 | 8.472 | 8.520 | 8.294 | 8.355 | 5,190,828 | -0.11(-1.28%) |
Jan 20, 2012 | 8.590 | 8.608 | 8.418 | 8.463 | 12,130,459 | +0.09(+1.08%) |
Jan 19, 2012 | 8.202 | 8.432 | 8.148 | 8.373 | 8,881,067 | +0.25(+3.10%) |
Jan 18, 2012 | 8.031 | 8.256 | 7.941 | 8.121 | 6,167,658 | +0.07(+0.89%) |
Jan 17, 2012 | 8.031 | 8.139 | 7.959 | 8.049 | 4,830,115 | +0.09(+1.13%) |
Jan 13, 2012 | 8.013 | 8.094 | 7.869 | 7.959 | 3,902,956 | -0.12(-1.45%) |
Jan 12, 2012 | 8.040 | 8.103 | 7.815 | 8.076 | 5,849,664 | +0.08(+1.01%) |
Jan 11, 2012 | 7.833 | 8.022 | 7.788 | 7.995 | 5,913,019 | +0.15(+1.95%) |
Jan 10, 2012 | 7.824 | 7.851 | 7.725 | 7.842 | 4,032,116 | +0.11(+1.40%) |
Jan 09, 2012 | 7.671 | 7.815 | 7.671 | 7.734 | 3,228,489 | +0.06(+0.82%) |
Jan 06, 2012 | 7.770 | 7.833 | 7.671 | 7.671 | 3,383,928 | -0.09(-1.16%) |
Jan 05, 2012 | 7.716 | 7.779 | 7.554 | 7.761 | 5,433,477 | +0.02(+0.23%) |
Jan 04, 2012 | 7.572 | 7.752 | 7.401 | 7.743 | 8,421,695 | +0.04(+0.47%) |
Dec 30, 2011 | 7.743 | 7.779 | 7.703 | 7.707 | 5,015,640 | -0.04(-0.47%) |
Dec 29, 2011 | 7.572 | 7.761 | 7.568 | 7.743 | 4,119,110 | +0.18(+2.38%) |
Dec 28, 2011 | 7.662 | 7.689 | 7.527 | 7.563 | 3,690,263 | -0.10(-1.29%) |
Dec 27, 2011 | 7.671 | 7.743 | 7.554 | 7.662 | 5,426,520 | -0.06(-0.82%) |
Dec 23, 2011 | 7.563 | 7.725 | 7.509 | 7.725 | 5,447,315 | +0.19(+2.51%) |
Dec 21, 2011 | 7.653 | 7.679 | 7.455 | 7.536 | 5,581,151 | -0.10(-1.30%) |
Dec 20, 2011 | 7.599 | 7.788 | 7.554 | 7.635 | 8,130,053 | +0.16(+2.17%) |
Dec 19, 2011 | 7.824 | 7.842 | 7.428 | 7.473 | 6,643,718 | -0.37(-4.71%) |
Dec 16, 2011 | 7.644 | 7.842 | 7.626 | 7.842 | 16,011,257 | +0.26(+3.44%) |
Dec 15, 2011 | 7.455 | 7.631 | 7.392 | 7.581 | 9,741,758 | +0.23(+3.06%) |
Dec 14, 2011 | 7.356 | 7.536 | 7.320 | 7.356 | 8,291,656 | +0.01(+0.12%) |
Dec 13, 2011 | 7.617 | 7.680 | 7.311 | 7.347 | 7,191,540 | -0.24(-3.20%) |
Dec 12, 2011 | 7.509 | 7.644 | 7.392 | 7.590 | 6,734,053 | -0.01(-0.12%) |
Dec 09, 2011 | 7.491 | 7.703 | 7.473 | 7.599 | 4,829,093 | +0.15(+2.06%) |
Dec 08, 2011 | 7.644 | 7.644 | 7.428 | 7.446 | 7,514,086 | -0.28(-3.61%) |
Dec 07, 2011 | 7.635 | 7.779 | 7.563 | 7.725 | 8,570,119 | +0.04(+0.47%) |
Dec 06, 2011 | 7.635 | 7.725 | 7.527 | 7.689 | 10,714,834 | +0.07(+0.88%) |
Dec 05, 2011 | 7.577 | 7.739 | 7.523 | 7.622 | 7,163,102 | +0.17(+2.29%) |
Dec 02, 2011 | 7.559 | 7.631 | 7.442 | 7.451 | 6,828,153 | -0.04(-0.60%) |
Dec 01, 2011 | 7.469 | 7.640 | 7.406 | 7.496 | 12,160,611 | -0.04(-0.60%) |
Nov 30, 2011 | 7.181 | 7.586 | 7.172 | 7.541 | 26,474,512 | +0.40(+5.67%) |
Nov 29, 2011 | 7.154 | 7.208 | 7.001 | 7.136 | 11,119,334 | +0.05(+0.76%) |
Nov 28, 2011 | 6.956 | 7.145 | 6.911 | 7.082 | 8,779,238 | +0.33(+4.93%) |
Nov 25, 2011 | 6.659 | 6.893 | 6.632 | 6.749 | 4,129,933 | +0.09(+1.35%) |
Nov 23, 2011 | 6.821 | 6.839 | 6.659 | 6.659 | 9,265,524 | -0.22(-3.27%) |
Nov 22, 2011 | 6.929 | 7.010 | 6.839 | 6.884 | 8,451,461 | -0.07(-1.03%) |
Nov 21, 2011 | 6.938 | 7.024 | 6.848 | 6.956 | 6,607,057 | -0.07(-1.02%) |
Nov 18, 2011 | 7.064 | 7.136 | 6.983 | 7.028 | 6,851,107 | +0.03(+0.39%) |
Nov 17, 2011 | 7.235 | 7.287 | 6.947 | 7.001 | 9,367,412 | -0.24(-3.35%) |
Nov 16, 2011 | 7.307 | 7.424 | 7.235 | 7.244 | 8,234,436 | -0.13(-1.83%) |
Nov 15, 2011 | 7.316 | 7.415 | 7.280 | 7.379 | 7,539,657 | +0.01(+0.12%) |
Nov 14, 2011 | 7.361 | 7.496 | 7.271 | 7.370 | 9,239,688 | -0.02(-0.24%) |
Nov 11, 2011 | 7.415 | 7.442 | 7.334 | 7.388 | 5,849,301 | +0.09(+1.23%) |
Nov 10, 2011 | 7.442 | 7.487 | 7.262 | 7.298 | 8,038,939 | -0.05(-0.73%) |
Nov 09, 2011 | 7.442 | 7.496 | 7.321 | 7.352 | 7,303,843 | -0.27(-3.54%) |
Nov 08, 2011 | 7.559 | 7.694 | 7.496 | 7.622 | 8,494,497 | +0.04(+0.59%) |
Nov 07, 2011 | 7.676 | 7.757 | 7.532 | 7.577 | 8,486,271 | -0.10(-1.29%) |
Nov 04, 2011 | 7.667 | 7.739 | 7.568 | 7.676 | 7,604,494 | -0.05(-0.70%) |
Nov 03, 2011 | 7.748 | 7.766 | 7.586 | 7.730 | 8,927,355 | +0.10(+1.30%) |
Nov 02, 2011 | 7.703 | 7.739 | 7.595 | 7.631 | 10,898,772 | +0.02(+0.24%) |