Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.048 | 7.188 | 7.001 | 7.009 | 5,819,849 | -0.53(-7.02%) |
Nov 29, 2012 | 7.757 | 8.092 | 7.445 | 7.539 | 668,932 | -0.17(-2.22%) |
Nov 28, 2012 | 7.866 | 7.928 | 7.562 | 7.710 | 299,830 | -0.24(-3.04%) |
Nov 27, 2012 | 8.177 | 8.318 | 7.687 | 7.952 | 348,128 | -0.74(-8.51%) |
Nov 26, 2012 | 8.668 | 8.754 | 8.582 | 8.691 | 27,348 | -0.02(-0.27%) |
Nov 23, 2012 | 8.746 | 8.956 | 8.652 | 8.715 | 16,250 | +0.02(+0.18%) |
Nov 21, 2012 | 8.871 | 8.871 | 8.668 | 8.699 | 69,343 | -0.11(-1.24%) |
Nov 20, 2012 | 8.754 | 8.956 | 8.685 | 8.808 | 37,022 | +0.01(+0.09%) |
Nov 19, 2012 | 8.746 | 8.800 | 8.591 | 8.800 | 23,939 | +0.11(+1.25%) |
Nov 16, 2012 | 8.528 | 8.746 | 8.403 | 8.691 | 41,368 | +0.09(+1.09%) |
Nov 15, 2012 | 8.637 | 8.762 | 8.419 | 8.598 | 128,489 | -0.16(-1.87%) |
Nov 14, 2012 | 9.019 | 9.057 | 8.489 | 8.762 | 121,406 | -0.37(-4.09%) |
Nov 13, 2012 | 8.964 | 9.307 | 8.894 | 9.135 | 51,274 | +0.24(+2.71%) |
Nov 12, 2012 | 9.003 | 9.065 | 8.800 | 8.894 | 63,944 | -0.10(-1.13%) |
Nov 09, 2012 | 8.559 | 9.104 | 8.559 | 8.995 | 33,699 | +0.40(+4.62%) |
Nov 08, 2012 | 8.442 | 8.676 | 8.341 | 8.598 | 60,707 | +0.11(+1.28%) |
Nov 07, 2012 | 8.863 | 8.863 | 8.364 | 8.489 | 78,910 | -0.51(-5.71%) |
Nov 06, 2012 | 8.598 | 9.096 | 8.419 | 9.003 | 52,110 | +0.67(+8.04%) |
Nov 05, 2012 | 8.341 | 8.395 | 8.240 | 8.333 | 25,726 | +0.02(+0.19%) |
Nov 02, 2012 | 8.629 | 8.855 | 8.138 | 8.318 | 44,477 | -0.30(-3.44%) |
Nov 01, 2012 | 8.427 | 8.652 | 8.427 | 8.614 | 54,226 | +0.15(+1.75%) |
Oct 31, 2012 | 8.481 | 8.512 | 7.796 | 8.466 | 60,242 | -0.05(-0.64%) |
Oct 26, 2012 | 8.769 | 8.520 | 8.520 | 8.520 | 23,626 | -0.19(-2.23%) |
Oct 25, 2012 | 8.715 | 8.762 | 8.629 | 8.715 | 40,929 | +0.09(+1.08%) |
Oct 24, 2012 | 8.598 | 8.902 | 8.442 | 8.621 | 62,860 | +0.09(+1.00%) |
Oct 23, 2012 | 8.590 | 8.691 | 8.184 | 8.536 | 49,179 | -0.45(-5.03%) |
Oct 19, 2012 | 9.564 | 9.564 | 8.808 | 8.987 | 91,446 | -0.66(-6.86%) |
Oct 18, 2012 | 9.969 | 10.10 | 9.501 | 9.649 | 53,372 | -0.30(-2.98%) |
Oct 17, 2012 | 9.922 | 10.02 | 9.533 | 9.945 | 70,205 | +0.17(+1.75%) |
Oct 16, 2012 | 9.642 | 10.01 | 9.525 | 9.774 | 154,271 | +0.15(+1.54%) |
Oct 15, 2012 | 9.548 | 9.657 | 9.501 | 9.626 | 59,244 | +0.05(+0.49%) |
Oct 12, 2012 | 9.649 | 9.649 | 9.509 | 9.579 | 49,278 | +0.12(+1.23%) |
Oct 11, 2012 | 9.408 | 9.626 | 9.322 | 9.462 | 78,329 | +0.15(+1.59%) |
Oct 10, 2012 | 9.307 | 9.447 | 9.260 | 9.314 | 28,783 | +0.05(+0.50%) |
Oct 09, 2012 | 9.431 | 9.540 | 9.182 | 9.268 | 76,443 | -0.18(-1.90%) |
Oct 08, 2012 | 9.151 | 9.533 | 8.995 | 9.447 | 43,749 | +0.18(+1.93%) |
Oct 05, 2012 | 9.322 | 9.657 | 9.229 | 9.268 | 80,350 | -0.05(-0.50%) |
Oct 04, 2012 | 8.972 | 9.346 | 8.972 | 9.314 | 80,188 | +0.35(+3.91%) |
Oct 03, 2012 | 8.575 | 8.972 | 8.551 | 8.964 | 124,179 | +0.37(+4.35%) |
Oct 02, 2012 | 8.590 | 8.699 | 8.435 | 8.590 | 65,422 | +0.05(+0.55%) |
Oct 01, 2012 | 8.341 | 8.550 | 8.341 | 8.543 | 40,892 | +0.27(+3.30%) |
Sep 28, 2012 | 8.372 | 8.450 | 8.185 | 8.271 | 77,047 | -0.16(-1.85%) |
Sep 27, 2012 | 8.419 | 8.551 | 8.232 | 8.427 | 32,393 | +0.09(+1.03%) |
Sep 26, 2012 | 8.567 | 8.598 | 8.185 | 8.341 | 85,058 | -0.20(-2.37%) |
Sep 25, 2012 | 8.434 | 8.816 | 8.325 | 8.543 | 245,288 | +0.13(+1.57%) |
Sep 24, 2012 | 8.123 | 8.551 | 7.936 | 8.411 | 103,654 | +0.30(+3.75%) |
Sep 21, 2012 | 8.177 | 8.177 | 7.944 | 8.107 | 110,425 | +0.07(+0.87%) |
Sep 20, 2012 | 7.819 | 8.100 | 7.773 | 8.037 | 38,140 | +0.19(+2.48%) |
Sep 19, 2012 | 7.656 | 7.913 | 7.501 | 7.843 | 76,227 | +0.18(+2.34%) |
Sep 18, 2012 | 7.601 | 7.679 | 7.593 | 7.663 | 85,336 | +0.03(+0.41%) |
Sep 17, 2012 | 7.656 | 7.749 | 7.624 | 7.632 | 32,896 | -0.15(-1.90%) |
Sep 14, 2012 | 7.640 | 7.788 | 7.508 | 7.780 | 54,446 | +0.19(+2.46%) |
Sep 13, 2012 | 7.453 | 7.648 | 7.413 | 7.593 | 46,098 | +0.12(+1.67%) |
Sep 12, 2012 | 7.476 | 7.523 | 7.430 | 7.469 | 53,316 | -0.01(-0.10%) |
Sep 11, 2012 | 7.399 | 7.617 | 7.399 | 7.476 | 47,954 | -0.04(-0.52%) |
Sep 10, 2012 | 7.632 | 7.632 | 7.422 | 7.515 | 91,968 | +0.12(+1.58%) |
Sep 07, 2012 | 7.134 | 7.550 | 7.134 | 7.399 | 94,884 | +0.30(+4.17%) |
Sep 06, 2012 | 6.916 | 7.103 | 6.815 | 7.103 | 155,841 | +0.20(+2.93%) |
Sep 05, 2012 | 6.846 | 6.978 | 6.799 | 6.900 | 39,892 | +0.09(+1.26%) |
Sep 04, 2012 | 6.776 | 6.861 | 6.776 | 6.815 | 45,551 | +0.07(+1.04%) |
Aug 31, 2012 | 6.643 | 6.768 | 6.612 | 6.744 | 19,809 | +0.14(+2.12%) |
Aug 30, 2012 | 6.596 | 6.682 | 6.526 | 6.604 | 71,563 | -0.12(-1.74%) |
Aug 29, 2012 | 6.729 | 6.760 | 6.689 | 6.721 | 66,425 | +0.02(+0.35%) |
Aug 27, 2012 | 6.558 | 6.721 | 6.526 | 6.698 | 121,008 | +0.19(+2.87%) |
Aug 24, 2012 | 6.464 | 6.596 | 6.441 | 6.511 | 33,094 | +0.01(+0.12%) |
Aug 23, 2012 | 6.394 | 6.526 | 6.176 | 6.503 | 24,460 | +0.12(+1.83%) |
Aug 22, 2012 | 6.495 | 6.495 | 6.269 | 6.386 | 56,888 | -0.15(-2.26%) |
Aug 21, 2012 | 6.768 | 6.892 | 6.503 | 6.534 | 58,896 | -0.27(-4.00%) |
Aug 20, 2012 | 6.776 | 6.838 | 6.721 | 6.807 | 26,303 | -0.01(-0.11%) |
Aug 17, 2012 | 6.807 | 6.861 | 6.698 | 6.815 | 54,628 | +0.01(+0.11%) |
Aug 16, 2012 | 6.752 | 6.807 | 6.487 | 6.807 | 42,130 | +0.02(+0.34%) |
Aug 15, 2012 | 6.674 | 6.939 | 6.643 | 6.783 | 40,819 | +0.09(+1.28%) |
Aug 14, 2012 | 6.643 | 6.768 | 6.542 | 6.698 | 27,792 | +0.06(+0.94%) |
Aug 13, 2012 | 6.425 | 6.659 | 6.293 | 6.635 | 73,993 | +0.19(+2.90%) |
Aug 10, 2012 | 6.464 | 6.542 | 6.425 | 6.448 | 24,230 | -0.02(-0.24%) |
Aug 09, 2012 | 6.308 | 6.464 | 6.308 | 6.464 | 16,929 | +0.12(+1.84%) |
Aug 08, 2012 | 6.386 | 6.402 | 6.269 | 6.347 | 46,088 | -0.06(-0.97%) |
Aug 07, 2012 | 6.378 | 6.425 | 6.219 | 6.410 | 82,038 | +0.22(+3.52%) |
Aug 06, 2012 | 5.849 | 6.254 | 5.841 | 6.191 | 78,442 | +0.34(+5.86%) |
Aug 03, 2012 | 5.452 | 6.059 | 5.452 | 5.849 | 63,625 | +0.48(+8.84%) |
Aug 02, 2012 | 5.202 | 5.413 | 5.148 | 5.374 | 73,067 | +0.12(+2.22%) |
Aug 01, 2012 | 5.101 | 5.273 | 5.083 | 5.257 | 70,269 | +0.18(+3.53%) |
Jul 31, 2012 | 4.984 | 5.132 | 4.984 | 5.078 | 86,599 | +0.06(+1.24%) |
Jul 30, 2012 | 5.031 | 5.093 | 4.938 | 5.015 | 63,212 | +0.01(+0.16%) |
Jul 27, 2012 | 5.039 | 5.101 | 4.961 | 5.008 | 44,044 | -0.03(-0.62%) |
Jul 26, 2012 | 5.093 | 5.163 | 4.945 | 5.039 | 163,217 | +0.02(+0.31%) |
Jul 25, 2012 | 4.984 | 5.062 | 4.957 | 5.023 | 57,132 | +0.10(+2.06%) |
Jul 24, 2012 | 4.992 | 5.078 | 4.914 | 4.922 | 73,357 | -0.04(-0.78%) |
Jul 23, 2012 | 4.899 | 5.086 | 4.844 | 4.961 | 147,191 | +0.04(+0.79%) |
Jul 20, 2012 | 4.984 | 5.148 | 4.829 | 4.922 | 175,909 | -0.14(-2.77%) |
Jul 19, 2012 | 4.945 | 5.638 | 4.906 | 5.062 | 161,012 | +0.29(+6.04%) |
Jul 18, 2012 | 4.751 | 4.790 | 4.712 | 4.774 | 21,888 | +0.02(+0.49%) |
Jul 17, 2012 | 4.790 | 4.797 | 4.712 | 4.751 | 30,223 | -0.03(-0.65%) |
Jul 16, 2012 | 4.790 | 4.891 | 4.766 | 4.782 | 28,840 | -0.03(-0.65%) |
Jul 13, 2012 | 4.821 | 4.984 | 4.735 | 4.813 | 62,299 | +0.03(+0.65%) |
Jul 12, 2012 | 4.938 | 4.953 | 4.673 | 4.782 | 101,756 | -0.20(-4.06%) |
Jul 11, 2012 | 5.093 | 5.093 | 4.868 | 4.984 | 99,116 | -0.09(-1.69%) |
Jul 10, 2012 | 5.062 | 5.117 | 5.031 | 5.070 | 32,986 | +0.01(+0.15%) |
Jul 09, 2012 | 5.062 | 5.156 | 5.000 | 5.062 | 42,042 | -0.04(-0.76%) |
Jul 06, 2012 | 5.093 | 5.202 | 5.093 | 5.101 | 20,466 | -0.04(-0.76%) |
Jul 05, 2012 | 5.272 | 5.335 | 5.109 | 5.140 | 32,225 | -0.18(-3.37%) |
Jul 03, 2012 | 5.350 | 5.366 | 5.272 | 5.319 | 32,869 | -0.02(-0.29%) |
Jul 02, 2012 | 5.288 | 5.428 | 5.141 | 5.335 | 54,590 | +0.09(+1.63%) |
Jun 29, 2012 | 5.031 | 5.249 | 4.875 | 5.249 | 113,636 | +0.37(+7.50%) |
Jun 28, 2012 | 4.953 | 4.953 | 4.836 | 4.883 | 48,545 | -0.12(-2.34%) |
Jun 27, 2012 | 4.914 | 5.031 | 4.868 | 5.000 | 28,496 | +0.12(+2.39%) |
Jun 26, 2012 | 4.969 | 5.078 | 4.743 | 4.883 | 73,832 | -0.09(-1.72%) |
Jun 25, 2012 | 5.062 | 5.098 | 4.914 | 4.969 | 66,427 | -0.19(-3.77%) |
Jun 22, 2012 | 5.280 | 5.420 | 5.148 | 5.163 | 226,341 | -0.07(-1.34%) |
Jun 21, 2012 | 5.498 | 5.498 | 5.140 | 5.234 | 49,484 | -0.24(-4.41%) |
Jun 20, 2012 | 5.008 | 5.529 | 5.008 | 5.475 | 131,383 | +0.45(+8.99%) |
Jun 19, 2012 | 5.039 | 5.109 | 5.008 | 5.023 | 65,103 | -0.02(-0.31%) |
Jun 18, 2012 | 5.047 | 5.062 | 4.961 | 5.039 | 30,950 | -0.02(-0.31%) |
Jun 15, 2012 | 5.070 | 5.148 | 4.945 | 5.054 | 134,303 | -0.02(-0.46%) |
Jun 14, 2012 | 5.078 | 5.132 | 4.938 | 5.078 | 50,453 | +0.02(+0.46%) |
Jun 13, 2012 | 5.062 | 5.109 | 5.008 | 5.054 | 96,243 | -0.02(-0.46%) |
Jun 12, 2012 | 5.195 | 5.234 | 5.008 | 5.078 | 46,313 | -0.08(-1.51%) |
Jun 11, 2012 | 5.249 | 5.296 | 5.148 | 5.156 | 88,159 | -0.07(-1.34%) |
Jun 08, 2012 | 5.257 | 5.343 | 5.171 | 5.226 | 112,572 | -0.06(-1.18%) |
Jun 07, 2012 | 5.646 | 5.646 | 5.272 | 5.288 | 26,755 | -0.29(-5.17%) |
Jun 06, 2012 | 5.382 | 5.576 | 5.265 | 5.576 | 48,963 | +0.21(+3.92%) |
Jun 05, 2012 | 5.218 | 5.397 | 5.218 | 5.366 | 39,659 | +0.10(+1.92%) |
Jun 04, 2012 | 5.101 | 5.265 | 5.078 | 5.265 | 53,118 | +0.16(+3.21%) |
Jun 01, 2012 | 5.070 | 5.210 | 5.062 | 5.101 | 41,900 | -0.06(-1.21%) |
May 31, 2012 | 5.265 | 5.358 | 5.086 | 5.163 | 97,576 | -0.10(-1.92%) |
May 30, 2012 | 5.257 | 5.592 | 5.257 | 5.265 | 16,800 | -0.05(-1.02%) |
May 29, 2012 | 5.288 | 5.358 | 5.272 | 5.319 | 16,450 | +0.05(+0.89%) |
May 25, 2012 | 5.288 | 5.343 | 5.226 | 5.272 | 13,974 | -0.02(-0.44%) |
May 24, 2012 | 5.226 | 5.358 | 5.213 | 5.296 | 19,319 | +0.10(+1.95%) |
May 23, 2012 | 5.234 | 5.366 | 5.062 | 5.195 | 95,414 | -0.11(-2.06%) |
May 22, 2012 | 5.288 | 5.319 | 5.257 | 5.304 | 43,127 | -0.02(-0.44%) |
May 21, 2012 | 5.163 | 5.327 | 5.093 | 5.327 | 40,513 | +0.14(+2.70%) |
May 18, 2012 | 4.977 | 5.241 | 4.969 | 5.187 | 45,948 | +0.22(+4.39%) |
May 17, 2012 | 5.039 | 5.101 | 4.955 | 4.969 | 49,156 | -0.07(-1.39%) |
May 16, 2012 | 5.156 | 5.269 | 4.930 | 5.039 | 56,368 | -0.15(-2.85%) |
May 15, 2012 | 5.327 | 5.327 | 5.163 | 5.187 | 41,904 | -0.12(-2.35%) |
May 14, 2012 | 5.343 | 5.459 | 5.156 | 5.311 | 58,869 | -0.06(-1.16%) |
May 11, 2012 | 5.428 | 5.514 | 5.335 | 5.374 | 30,150 | -0.12(-2.13%) |
May 10, 2012 | 5.444 | 5.553 | 5.350 | 5.491 | 75,075 | +0.10(+1.88%) |
May 09, 2012 | 5.413 | 5.491 | 5.272 | 5.389 | 133,190 | -0.05(-0.86%) |
May 08, 2012 | 5.319 | 5.623 | 5.319 | 5.436 | 46,521 | +0.09(+1.75%) |
May 07, 2012 | 5.257 | 5.615 | 5.257 | 5.343 | 12,121 | +0.06(+1.18%) |
May 04, 2012 | 5.553 | 5.553 | 5.272 | 5.280 | 29,881 | -0.30(-5.44%) |
May 03, 2012 | 5.646 | 5.670 | 5.436 | 5.584 | 29,667 | -0.05(-0.97%) |
May 02, 2012 | 5.794 | 5.794 | 5.607 | 5.639 | 39,047 | -0.16(-2.82%) |
May 01, 2012 | 6.067 | 6.184 | 5.802 | 5.802 | 25,614 | -0.23(-3.87%) |
Apr 30, 2012 | 6.230 | 6.230 | 6.005 | 6.036 | 20,543 | -0.23(-3.73%) |
Apr 27, 2012 | 6.067 | 6.269 | 5.934 | 6.269 | 16,688 | +0.23(+3.74%) |
Apr 26, 2012 | 6.028 | 6.090 | 6.005 | 6.044 | 10,033 | -0.01(-0.13%) |
Apr 25, 2012 | 6.082 | 6.114 | 5.896 | 6.051 | 24,117 | +0.02(+0.26%) |
Apr 24, 2012 | 5.841 | 6.036 | 5.802 | 6.036 | 35,184 | +0.18(+3.06%) |
Apr 23, 2012 | 5.903 | 5.903 | 5.810 | 5.857 | 30,749 | -0.15(-2.46%) |
Apr 20, 2012 | 5.950 | 6.090 | 5.787 | 6.005 | 28,044 | +0.17(+2.94%) |
Apr 19, 2012 | 5.825 | 5.896 | 5.771 | 5.833 | 35,727 | -0.01(-0.13%) |
Apr 18, 2012 | 5.825 | 5.913 | 5.794 | 5.841 | 10,075 | -0.03(-0.53%) |
Apr 17, 2012 | 5.825 | 5.958 | 5.748 | 5.872 | 70,431 | +0.09(+1.48%) |
Apr 16, 2012 | 5.810 | 5.896 | 5.748 | 5.787 | 43,307 | -0.02(-0.27%) |
Apr 13, 2012 | 5.966 | 5.966 | 5.790 | 5.802 | 30,789 | -0.17(-2.87%) |
Apr 12, 2012 | 5.934 | 6.051 | 5.934 | 5.973 | 31,373 | +0.02(+0.26%) |
Apr 11, 2012 | 5.927 | 6.044 | 5.927 | 5.958 | 34,278 | +0.09(+1.59%) |
Apr 10, 2012 | 5.919 | 5.997 | 5.841 | 5.864 | 30,029 | -0.05(-0.79%) |
Apr 09, 2012 | 5.825 | 6.106 | 5.825 | 5.911 | 26,456 | -0.03(-0.52%) |
Apr 05, 2012 | 6.090 | 6.090 | 5.919 | 5.942 | 14,608 | -0.16(-2.68%) |
Apr 04, 2012 | 6.254 | 6.324 | 6.090 | 6.106 | 19,667 | -0.20(-3.21%) |
Apr 03, 2012 | 6.519 | 6.534 | 6.230 | 6.308 | 47,302 | -0.23(-3.46%) |
Apr 02, 2012 | 6.464 | 6.542 | 6.456 | 6.534 | 13,409 | +0.06(+0.96%) |
Mar 30, 2012 | 6.643 | 6.682 | 6.425 | 6.472 | 20,848 | -0.12(-1.89%) |
Mar 29, 2012 | 6.495 | 6.620 | 6.480 | 6.596 | 10,243 | +0.05(+0.71%) |
Mar 28, 2012 | 6.667 | 6.698 | 6.480 | 6.550 | 20,559 | -0.10(-1.52%) |
Mar 27, 2012 | 6.900 | 6.947 | 6.550 | 6.651 | 14,468 | -0.24(-3.50%) |
Mar 26, 2012 | 6.822 | 6.892 | 6.721 | 6.892 | 16,954 | +0.15(+2.19%) |
Mar 23, 2012 | 6.620 | 6.815 | 6.620 | 6.744 | 32,488 | +0.14(+2.12%) |
Mar 22, 2012 | 6.503 | 6.612 | 6.480 | 6.604 | 16,267 | +0.07(+1.07%) |
Mar 21, 2012 | 6.729 | 6.729 | 6.526 | 6.534 | 10,424 | -0.16(-2.33%) |
Mar 20, 2012 | 6.651 | 6.776 | 6.550 | 6.690 | 11,253 | +0.02(+0.23%) |
Mar 19, 2012 | 6.581 | 6.737 | 6.503 | 6.674 | 29,053 | +0.10(+1.54%) |
Mar 16, 2012 | 6.705 | 6.744 | 6.573 | 6.573 | 78,168 | -0.13(-1.97%) |
Mar 15, 2012 | 6.690 | 6.705 | 6.620 | 6.705 | 9,545 | +0.02(+0.35%) |
Mar 14, 2012 | 6.776 | 6.776 | 6.558 | 6.682 | 25,379 | -0.09(-1.38%) |
Mar 13, 2012 | 6.830 | 6.830 | 6.651 | 6.776 | 24,554 | +0.02(+0.35%) |
Mar 12, 2012 | 6.752 | 6.776 | 6.612 | 6.752 | 24,912 | -0.02(-0.34%) |
Mar 09, 2012 | 6.480 | 6.776 | 6.480 | 6.776 | 48,810 | +0.27(+4.19%) |
Mar 08, 2012 | 6.355 | 6.620 | 6.262 | 6.503 | 32,508 | +0.04(+0.60%) |
Mar 07, 2012 | 6.425 | 6.698 | 6.386 | 6.464 | 15,652 | +0.09(+1.47%) |
Mar 06, 2012 | 6.410 | 6.410 | 6.347 | 6.371 | 34,858 | -0.11(-1.68%) |
Mar 05, 2012 | 6.316 | 6.480 | 6.145 | 6.480 | 9,858 | +0.15(+2.34%) |
Mar 02, 2012 | 6.511 | 6.573 | 6.293 | 6.332 | 45,168 | -0.17(-2.63%) |
Mar 01, 2012 | 6.452 | 6.589 | 6.448 | 6.503 | 46,173 | +0.08(+1.21%) |
Feb 29, 2012 | 6.495 | 6.519 | 6.410 | 6.425 | 44,883 | -0.13(-2.02%) |
Feb 28, 2012 | 6.612 | 6.612 | 6.480 | 6.558 | 8,461 | -0.05(-0.82%) |
Feb 27, 2012 | 6.487 | 6.768 | 6.487 | 6.612 | 12,681 | +0.06(+0.95%) |
Feb 24, 2012 | 6.589 | 6.596 | 6.526 | 6.550 | 10,598 | -0.08(-1.18%) |
Feb 23, 2012 | 6.526 | 6.628 | 6.503 | 6.628 | 22,555 | +0.16(+2.41%) |
Feb 22, 2012 | 6.511 | 6.519 | 6.433 | 6.472 | 22,453 | -0.02(-0.24%) |
Feb 21, 2012 | 6.542 | 6.573 | 6.480 | 6.487 | 13,122 | -0.05(-0.72%) |
Feb 17, 2012 | 6.464 | 6.550 | 6.464 | 6.534 | 36,351 | +0.07(+1.08%) |
Feb 16, 2012 | 6.371 | 6.480 | 6.324 | 6.464 | 16,669 | +0.11(+1.72%) |
Feb 15, 2012 | 6.456 | 6.456 | 6.316 | 6.355 | 47,177 | -0.08(-1.21%) |
Feb 14, 2012 | 6.519 | 6.519 | 6.277 | 6.433 | 13,631 | -0.10(-1.55%) |
Feb 13, 2012 | 6.534 | 6.589 | 6.480 | 6.534 | 13,812 | +0.05(+0.84%) |
Feb 10, 2012 | 6.519 | 6.620 | 6.456 | 6.480 | 12,254 | -0.10(-1.54%) |
Feb 09, 2012 | 6.620 | 6.698 | 6.534 | 6.581 | 19,280 | -0.03(-0.47%) |
Feb 08, 2012 | 6.573 | 6.651 | 6.573 | 6.612 | 6,890 | +0.05(+0.71%) |
Feb 07, 2012 | 6.612 | 6.705 | 6.544 | 6.565 | 87,344 | -0.05(-0.71%) |
Feb 06, 2012 | 6.604 | 6.624 | 6.519 | 6.612 | 18,861 | -0.01(-0.12%) |
Feb 03, 2012 | 6.620 | 6.639 | 6.558 | 6.620 | 111,648 | +0.00(+0.00%) |
Feb 02, 2012 | 6.620 | 6.682 | 6.487 | 6.620 | 18,276 | +0.00(+0.00%) |
Feb 01, 2012 | 6.620 | 6.663 | 6.526 | 6.620 | 88,556 | +0.02(+0.35%) |
Jan 31, 2012 | 6.628 | 6.667 | 6.484 | 6.596 | 99,957 | -0.02(-0.35%) |
Jan 30, 2012 | 6.480 | 6.721 | 6.472 | 6.620 | 31,757 | +0.12(+1.80%) |
Jan 27, 2012 | 6.643 | 6.698 | 6.386 | 6.503 | 27,327 | -0.19(-2.79%) |
Jan 26, 2012 | 6.698 | 6.733 | 6.596 | 6.690 | 30,133 | -0.01(-0.12%) |
Jan 25, 2012 | 6.690 | 6.698 | 6.526 | 6.698 | 27,944 | +0.02(+0.35%) |
Jan 24, 2012 | 6.682 | 6.776 | 6.620 | 6.674 | 56,950 | -0.03(-0.46%) |
Jan 23, 2012 | 6.807 | 6.861 | 6.573 | 6.705 | 42,882 | -0.08(-1.15%) |
Jan 20, 2012 | 6.776 | 6.815 | 6.690 | 6.783 | 47,548 | -0.03(-0.46%) |
Jan 19, 2012 | 6.924 | 6.924 | 6.760 | 6.815 | 28,545 | -0.08(-1.13%) |
Jan 18, 2012 | 6.721 | 6.892 | 6.705 | 6.892 | 42,754 | +0.15(+2.19%) |
Jan 17, 2012 | 6.713 | 6.760 | 6.511 | 6.744 | 32,339 | +0.09(+1.41%) |
Jan 13, 2012 | 6.534 | 6.721 | 6.464 | 6.651 | 32,935 | +0.04(+0.59%) |
Jan 12, 2012 | 6.581 | 6.612 | 6.472 | 6.612 | 21,911 | +0.03(+0.47%) |
Jan 11, 2012 | 6.558 | 6.596 | 6.511 | 6.581 | 8,409 | -0.03(-0.47%) |
Jan 10, 2012 | 6.612 | 6.635 | 6.339 | 6.612 | 37,438 | +0.09(+1.43%) |
Jan 09, 2012 | 6.534 | 6.573 | 6.448 | 6.519 | 25,544 | +0.02(+0.24%) |
Jan 06, 2012 | 6.246 | 6.558 | 6.223 | 6.503 | 65,890 | +0.14(+2.20%) |
Jan 05, 2012 | 6.316 | 6.394 | 6.168 | 6.363 | 53,003 | +0.07(+1.11%) |
Jan 04, 2012 | 6.293 | 6.332 | 6.168 | 6.293 | 37,786 | +0.19(+3.06%) |
Dec 30, 2011 | 6.012 | 6.106 | 5.989 | 6.106 | 41,010 | +0.09(+1.55%) |
Dec 29, 2011 | 6.230 | 6.339 | 5.888 | 6.012 | 93,372 | -0.02(-0.26%) |
Dec 28, 2011 | 6.382 | 6.425 | 5.997 | 6.028 | 60,632 | -0.28(-4.44%) |
Dec 27, 2011 | 6.371 | 6.495 | 6.114 | 6.308 | 47,046 | +0.16(+2.66%) |
Dec 23, 2011 | 6.168 | 6.433 | 6.036 | 6.145 | 44,859 | -0.27(-4.25%) |
Dec 21, 2011 | 6.067 | 6.491 | 6.067 | 6.417 | 31,680 | +0.31(+5.10%) |
Dec 20, 2011 | 5.950 | 6.137 | 5.849 | 6.106 | 62,911 | +0.26(+4.53%) |
Dec 19, 2011 | 5.896 | 6.059 | 5.818 | 5.841 | 50,798 | -0.02(-0.40%) |
Dec 16, 2011 | 5.966 | 6.121 | 5.841 | 5.864 | 92,120 | -0.03(-0.53%) |
Dec 15, 2011 | 6.036 | 6.044 | 5.880 | 5.896 | 153,008 | -0.06(-1.05%) |
Dec 14, 2011 | 5.989 | 6.075 | 5.919 | 5.958 | 58,090 | -0.05(-0.91%) |
Dec 13, 2011 | 6.215 | 6.215 | 5.623 | 6.012 | 32,660 | -0.15(-2.40%) |
Dec 12, 2011 | 6.176 | 6.199 | 6.044 | 6.160 | 38,975 | -0.11(-1.74%) |
Dec 09, 2011 | 5.989 | 6.355 | 5.857 | 6.269 | 63,253 | +0.29(+4.82%) |
Dec 08, 2011 | 6.059 | 6.145 | 5.966 | 5.981 | 33,832 | -0.13(-2.17%) |
Dec 07, 2011 | 6.098 | 6.145 | 5.981 | 6.114 | 21,449 | -0.01(-0.13%) |
Dec 06, 2011 | 6.160 | 6.168 | 6.114 | 6.121 | 22,896 | -0.05(-0.88%) |
Dec 05, 2011 | 6.285 | 6.285 | 6.082 | 6.176 | 60,604 | -0.01(-0.13%) |
Dec 02, 2011 | 6.293 | 6.293 | 6.160 | 6.184 | 27,362 | +0.00(+0.00%) |