Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.096 | 9.211 | 9.055 | 9.078 | 1,600,822 | -0.01(-0.16%) |
Feb 27, 2013 | 8.911 | 9.219 | 8.862 | 9.092 | 1,161,947 | +0.18(+2.03%) |
Feb 26, 2013 | 8.861 | 8.970 | 8.699 | 8.911 | 1,632,872 | -0.32(-3.51%) |
Feb 22, 2013 | 9.130 | 9.236 | 9.081 | 9.236 | 995,815 | +0.25(+2.76%) |
Feb 21, 2013 | 9.126 | 9.199 | 8.924 | 8.988 | 1,699,952 | -0.21(-2.33%) |
Feb 20, 2013 | 9.327 | 9.479 | 9.188 | 9.202 | 1,140,445 | -0.16(-1.70%) |
Feb 19, 2013 | 9.185 | 9.377 | 9.158 | 9.361 | 787,979 | +0.19(+2.10%) |
Feb 15, 2013 | 9.117 | 9.179 | 9.043 | 9.169 | 638,816 | +0.01(+0.13%) |
Feb 14, 2013 | 9.218 | 9.254 | 9.132 | 9.156 | 464,771 | -0.11(-1.21%) |
Feb 13, 2013 | 9.329 | 9.356 | 9.192 | 9.268 | 770,616 | -0.02(-0.19%) |
Feb 12, 2013 | 9.139 | 9.286 | 9.080 | 9.286 | 485,554 | +0.21(+2.35%) |
Feb 11, 2013 | 9.021 | 9.098 | 9.013 | 9.072 | 706,457 | +0.05(+0.55%) |
Feb 08, 2013 | 8.875 | 9.038 | 8.828 | 9.022 | 893,087 | +0.24(+2.70%) |
Feb 07, 2013 | 8.904 | 8.926 | 8.725 | 8.785 | 451,400 | -0.08(-0.95%) |
Feb 06, 2013 | 8.730 | 8.908 | 8.694 | 8.870 | 837,480 | -0.03(-0.29%) |
Feb 04, 2013 | 8.868 | 8.977 | 8.797 | 8.895 | 864,910 | -0.03(-0.38%) |
Feb 01, 2013 | 8.860 | 9.017 | 8.818 | 8.929 | 1,253,782 | +0.14(+1.61%) |
Jan 31, 2013 | 8.896 | 8.909 | 8.713 | 8.787 | 1,173,410 | -0.16(-1.81%) |
Jan 30, 2013 | 9.180 | 9.180 | 8.900 | 8.949 | 1,209,010 | -0.24(-2.63%) |
Jan 29, 2013 | 9.147 | 9.195 | 9.098 | 9.191 | 667,209 | +0.05(+0.52%) |
Jan 28, 2013 | 9.072 | 9.190 | 8.998 | 9.143 | 1,010,936 | +0.07(+0.80%) |
Jan 25, 2013 | 8.938 | 9.074 | 8.930 | 9.071 | 1,114,097 | +0.17(+1.86%) |
Jan 24, 2013 | 8.908 | 8.972 | 8.818 | 8.905 | 1,032,408 | +0.03(+0.39%) |
Jan 23, 2013 | 8.889 | 8.897 | 8.798 | 8.871 | 662,618 | +0.01(+0.10%) |
Jan 22, 2013 | 8.716 | 8.863 | 8.716 | 8.861 | 1,205,018 | +0.15(+1.67%) |
Jan 18, 2013 | 8.651 | 8.736 | 8.565 | 8.716 | 1,201,105 | +0.11(+1.26%) |
Jan 17, 2013 | 8.604 | 8.662 | 8.573 | 8.607 | 894,237 | +0.08(+0.93%) |
Jan 16, 2013 | 8.550 | 8.553 | 8.452 | 8.528 | 1,406,503 | -0.03(-0.40%) |
Jan 15, 2013 | 8.435 | 8.596 | 8.382 | 8.562 | 991,489 | +0.11(+1.31%) |
Jan 14, 2013 | 8.362 | 8.452 | 8.359 | 8.451 | 525,716 | +0.06(+0.75%) |
Jan 11, 2013 | 8.390 | 8.442 | 8.280 | 8.388 | 829,831 | -0.01(-0.07%) |
Jan 10, 2013 | 8.442 | 8.503 | 8.304 | 8.395 | 1,226,618 | +0.02(+0.27%) |
Jan 09, 2013 | 8.357 | 8.404 | 8.300 | 8.372 | 589,964 | +0.07(+0.88%) |
Jan 08, 2013 | 8.306 | 8.393 | 8.230 | 8.299 | 841,590 | -0.04(-0.52%) |
Jan 07, 2013 | 8.294 | 8.365 | 8.231 | 8.343 | 1,087,660 | +0.05(+0.60%) |
Jan 04, 2013 | 8.236 | 8.304 | 8.155 | 8.293 | 1,679,542 | +0.11(+1.29%) |
Jan 03, 2013 | 8.174 | 8.298 | 8.142 | 8.187 | 1,553,503 | +0.01(+0.06%) |
Jan 02, 2013 | 8.219 | 8.245 | 8.036 | 8.182 | 2,923,296 | +0.30(+3.79%) |
Dec 31, 2012 | 7.630 | 7.885 | 7.571 | 7.883 | 1,617,614 | +0.24(+3.11%) |
Dec 28, 2012 | 7.732 | 7.871 | 7.637 | 7.645 | 512,266 | -0.16(-2.10%) |
Dec 27, 2012 | 7.738 | 7.853 | 7.548 | 7.809 | 1,314,904 | +0.09(+1.15%) |
Dec 26, 2012 | 7.832 | 7.901 | 7.662 | 7.720 | 520,918 | -0.12(-1.56%) |
Dec 24, 2012 | 7.742 | 7.904 | 7.716 | 7.842 | 520,239 | +0.05(+0.61%) |
Dec 21, 2012 | 7.567 | 7.879 | 7.567 | 7.794 | 2,228,411 | -0.05(-0.70%) |
Dec 20, 2012 | 7.616 | 7.850 | 7.527 | 7.849 | 1,927,628 | +0.29(+3.89%) |
Dec 19, 2012 | 7.684 | 7.698 | 7.535 | 7.555 | 1,494,210 | -0.03(-0.34%) |
Dec 18, 2012 | 7.421 | 7.581 | 7.373 | 7.581 | 1,796,939 | +0.22(+2.96%) |
Dec 17, 2012 | 7.317 | 7.378 | 7.243 | 7.363 | 1,181,108 | +0.13(+1.77%) |
Dec 14, 2012 | 7.273 | 7.281 | 7.191 | 7.235 | 798,636 | -0.01(-0.17%) |
Dec 13, 2012 | 7.441 | 7.441 | 7.171 | 7.247 | 1,442,398 | -0.17(-2.29%) |
Dec 12, 2012 | 7.576 | 7.582 | 7.324 | 7.417 | 1,477,083 | -0.05(-0.74%) |
Dec 11, 2012 | 7.443 | 7.540 | 7.428 | 7.472 | 1,175,386 | +0.05(+0.67%) |
Dec 10, 2012 | 7.440 | 7.526 | 7.384 | 7.422 | 937,731 | -0.01(-0.11%) |
Dec 07, 2012 | 7.425 | 7.432 | 7.352 | 7.430 | 1,119,259 | +0.08(+1.07%) |
Dec 06, 2012 | 7.158 | 7.354 | 7.158 | 7.352 | 1,520,538 | +0.20(+2.83%) |
Dec 05, 2012 | 7.228 | 7.268 | 7.072 | 7.150 | 2,447,888 | -0.08(-1.13%) |
Dec 04, 2012 | 7.185 | 7.334 | 7.155 | 7.231 | 2,265,210 | +0.11(+1.51%) |
Nov 30, 2012 | 7.056 | 7.217 | 7.019 | 7.123 | 1,856,390 | +0.07(+1.01%) |
Nov 29, 2012 | 7.081 | 7.090 | 6.889 | 7.052 | 2,640,594 | +0.11(+1.54%) |
Nov 28, 2012 | 6.909 | 6.978 | 6.754 | 6.945 | 2,065,838 | -0.04(-0.55%) |
Nov 27, 2012 | 6.924 | 7.168 | 6.796 | 6.984 | 3,857,056 | -0.11(-1.49%) |
Nov 26, 2012 | 7.114 | 7.241 | 6.945 | 7.090 | 1,988,701 | +0.04(+0.50%) |
Nov 23, 2012 | 6.967 | 7.064 | 6.913 | 7.054 | 700,961 | +0.16(+2.26%) |
Nov 21, 2012 | 6.936 | 6.998 | 6.800 | 6.898 | 810,611 | -0.04(-0.51%) |
Nov 20, 2012 | 6.815 | 6.934 | 6.669 | 6.934 | 1,156,067 | +0.14(+1.99%) |
Nov 19, 2012 | 6.754 | 6.840 | 6.664 | 6.799 | 1,516,094 | +0.25(+3.79%) |
Nov 16, 2012 | 6.444 | 6.567 | 6.314 | 6.550 | 1,482,697 | +0.13(+2.06%) |
Nov 15, 2012 | 6.525 | 6.636 | 6.317 | 6.418 | 1,270,260 | -0.10(-1.58%) |
Nov 14, 2012 | 6.985 | 6.985 | 6.457 | 6.521 | 1,872,208 | -0.40(-5.79%) |
Nov 13, 2012 | 6.841 | 7.035 | 6.825 | 6.922 | 707,391 | +0.00(+0.04%) |
Nov 12, 2012 | 7.008 | 7.008 | 6.848 | 6.919 | 566,604 | -0.05(-0.78%) |
Nov 09, 2012 | 6.986 | 7.122 | 6.888 | 6.973 | 1,497,454 | -0.06(-0.84%) |
Nov 08, 2012 | 7.286 | 7.286 | 7.030 | 7.033 | 1,371,612 | -0.26(-3.60%) |
Nov 07, 2012 | 7.273 | 7.373 | 7.188 | 7.295 | 2,177,288 | -0.10(-1.38%) |
Nov 06, 2012 | 7.395 | 7.432 | 7.250 | 7.397 | 957,315 | +0.09(+1.24%) |
Nov 05, 2012 | 7.454 | 7.454 | 7.167 | 7.306 | 1,866,595 | -0.15(-1.99%) |
Nov 02, 2012 | 7.430 | 7.598 | 7.404 | 7.455 | 1,725,976 | +0.17(+2.30%) |
Nov 01, 2012 | 7.225 | 7.381 | 7.136 | 7.287 | 1,520,774 | +0.08(+1.17%) |
Oct 31, 2012 | 7.090 | 7.211 | 6.977 | 7.202 | 1,966,305 | +0.19(+2.67%) |
Oct 26, 2012 | 7.152 | 7.015 | 7.015 | 7.015 | 11,852,771 | -0.16(-2.28%) |
Oct 25, 2012 | 7.401 | 7.468 | 6.976 | 7.179 | 1,510,559 | -0.09(-1.22%) |
Oct 24, 2012 | 7.303 | 7.389 | 7.196 | 7.268 | 598,183 | -0.02(-0.22%) |
Oct 23, 2012 | 7.298 | 7.375 | 7.103 | 7.284 | 1,646,253 | -0.32(-4.26%) |
Oct 19, 2012 | 7.804 | 7.882 | 7.578 | 7.608 | 1,421,801 | -0.19(-2.41%) |
Oct 18, 2012 | 7.546 | 7.797 | 7.546 | 7.796 | 1,606,140 | +0.22(+2.93%) |
Oct 17, 2012 | 7.552 | 7.620 | 7.426 | 7.575 | 1,690,563 | -0.05(-0.71%) |
Oct 16, 2012 | 7.555 | 7.666 | 7.555 | 7.629 | 1,248,473 | +0.13(+1.68%) |
Oct 15, 2012 | 7.391 | 7.513 | 7.258 | 7.502 | 1,240,166 | +0.15(+2.05%) |
Oct 12, 2012 | 7.456 | 7.556 | 7.333 | 7.352 | 1,172,407 | -0.10(-1.38%) |
Oct 11, 2012 | 7.540 | 7.620 | 7.448 | 7.455 | 1,025,132 | +0.00(+0.03%) |
Oct 10, 2012 | 7.400 | 7.494 | 7.322 | 7.453 | 1,740,811 | +0.08(+1.12%) |
Oct 09, 2012 | 7.507 | 7.550 | 7.364 | 7.370 | 996,985 | -0.07(-0.89%) |
Oct 08, 2012 | 7.387 | 7.462 | 7.357 | 7.436 | 918,058 | -0.06(-0.80%) |
Oct 05, 2012 | 7.527 | 7.618 | 7.425 | 7.496 | 1,506,312 | +0.04(+0.56%) |
Oct 04, 2012 | 7.556 | 7.639 | 7.361 | 7.455 | 1,972,813 | -0.03(-0.42%) |
Oct 03, 2012 | 7.433 | 7.672 | 7.432 | 7.486 | 2,441,104 | +0.07(+0.92%) |
Oct 02, 2012 | 7.323 | 7.433 | 7.242 | 7.418 | 1,954,566 | +0.15(+2.09%) |
Oct 01, 2012 | 7.476 | 7.544 | 7.044 | 7.266 | 2,577,240 | -0.15(-2.07%) |
Sep 28, 2012 | 7.412 | 7.530 | 7.295 | 7.420 | 1,652,722 | -0.05(-0.65%) |
Sep 27, 2012 | 7.473 | 7.624 | 7.391 | 7.469 | 1,909,184 | +0.10(+1.37%) |
Sep 26, 2012 | 7.373 | 7.514 | 7.334 | 7.368 | 2,322,911 | -0.02(-0.26%) |
Sep 25, 2012 | 7.808 | 7.812 | 7.365 | 7.388 | 2,119,371 | -0.35(-4.57%) |
Sep 24, 2012 | 7.731 | 7.909 | 7.728 | 7.742 | 3,708,641 | -0.06(-0.80%) |
Sep 21, 2012 | 7.847 | 7.865 | 7.785 | 7.804 | 2,577,319 | +0.01(+0.09%) |
Sep 20, 2012 | 8.059 | 8.059 | 7.725 | 7.796 | 2,974,567 | -0.38(-4.62%) |
Sep 19, 2012 | 8.349 | 8.349 | 8.172 | 8.174 | 1,529,770 | -0.12(-1.45%) |
Sep 18, 2012 | 8.451 | 8.490 | 8.218 | 8.294 | 1,836,019 | -0.25(-2.95%) |
Sep 17, 2012 | 8.642 | 8.748 | 8.517 | 8.546 | 1,180,754 | -0.08(-0.97%) |
Sep 14, 2012 | 8.534 | 8.783 | 8.534 | 8.629 | 2,167,761 | +0.16(+1.87%) |
Sep 13, 2012 | 8.171 | 8.515 | 8.171 | 8.471 | 2,485,473 | +0.30(+3.62%) |
Sep 12, 2012 | 8.144 | 8.205 | 8.074 | 8.175 | 835,111 | +0.05(+0.57%) |
Sep 11, 2012 | 8.040 | 8.142 | 8.003 | 8.129 | 924,980 | +0.09(+1.11%) |
Sep 10, 2012 | 8.223 | 8.223 | 8.026 | 8.040 | 1,430,109 | -0.21(-2.49%) |
Sep 07, 2012 | 8.278 | 8.318 | 8.200 | 8.245 | 1,377,992 | +0.02(+0.21%) |
Sep 06, 2012 | 8.129 | 8.237 | 8.121 | 8.228 | 1,372,968 | +0.20(+2.43%) |
Sep 05, 2012 | 8.090 | 8.112 | 7.918 | 8.032 | 933,454 | -0.05(-0.60%) |
Sep 04, 2012 | 7.907 | 8.086 | 7.740 | 8.081 | 1,519,182 | +0.19(+2.38%) |
Aug 31, 2012 | 7.918 | 7.967 | 7.711 | 7.893 | 1,114,923 | +0.05(+0.70%) |
Aug 30, 2012 | 7.807 | 7.869 | 7.744 | 7.838 | 867,603 | -0.05(-0.63%) |
Aug 29, 2012 | 7.921 | 7.939 | 7.837 | 7.888 | 433,811 | +0.08(+1.04%) |
Aug 27, 2012 | 7.799 | 7.866 | 7.698 | 7.807 | 746,815 | +0.06(+0.81%) |
Aug 24, 2012 | 7.627 | 7.796 | 7.568 | 7.744 | 886,558 | +0.10(+1.32%) |
Aug 23, 2012 | 7.704 | 7.745 | 7.583 | 7.643 | 1,812,266 | -0.09(-1.18%) |
Aug 22, 2012 | 7.672 | 7.745 | 7.474 | 7.734 | 1,900,179 | +0.00(+0.00%) |
Aug 21, 2012 | 7.769 | 7.818 | 7.705 | 7.734 | 1,200,378 | +0.03(+0.39%) |
Aug 20, 2012 | 7.757 | 7.786 | 7.578 | 7.704 | 1,575,260 | -0.07(-0.88%) |
Aug 17, 2012 | 7.783 | 7.790 | 7.678 | 7.772 | 1,097,354 | +0.03(+0.33%) |
Aug 16, 2012 | 7.599 | 7.753 | 7.486 | 7.747 | 1,350,101 | +0.17(+2.19%) |
Aug 15, 2012 | 7.442 | 7.636 | 7.442 | 7.581 | 676,441 | +0.09(+1.18%) |
Aug 14, 2012 | 7.609 | 7.618 | 7.452 | 7.492 | 821,091 | -0.03(-0.42%) |
Aug 13, 2012 | 7.541 | 7.599 | 7.419 | 7.524 | 458,341 | -0.02(-0.24%) |
Aug 10, 2012 | 7.476 | 7.559 | 7.450 | 7.542 | 712,405 | +0.03(+0.41%) |
Aug 09, 2012 | 7.588 | 7.688 | 7.481 | 7.512 | 1,265,894 | -0.06(-0.83%) |
Aug 08, 2012 | 7.671 | 7.718 | 7.517 | 7.575 | 1,372,447 | -0.21(-2.74%) |
Aug 07, 2012 | 8.098 | 8.100 | 7.759 | 7.788 | 1,977,228 | -0.26(-3.17%) |
Aug 06, 2012 | 8.142 | 8.213 | 8.036 | 8.044 | 1,525,562 | -0.03(-0.34%) |
Aug 03, 2012 | 8.067 | 8.165 | 8.032 | 8.071 | 2,268,395 | +0.20(+2.53%) |
Aug 02, 2012 | 7.698 | 7.881 | 7.626 | 7.872 | 1,275,215 | +0.03(+0.38%) |
Aug 01, 2012 | 8.046 | 8.191 | 7.842 | 7.842 | 2,087,595 | -0.10(-1.32%) |
Jul 31, 2012 | 7.999 | 8.014 | 7.847 | 7.947 | 1,608,608 | -0.01(-0.10%) |
Jul 30, 2012 | 7.896 | 8.051 | 7.846 | 7.955 | 2,259,380 | +0.09(+1.20%) |
Jul 27, 2012 | 7.771 | 8.020 | 7.737 | 7.861 | 2,042,764 | +0.24(+3.14%) |
Jul 26, 2012 | 7.698 | 7.814 | 7.503 | 7.621 | 1,896,699 | +0.16(+2.18%) |
Jul 25, 2012 | 7.541 | 7.571 | 7.321 | 7.459 | 1,863,173 | +0.01(+0.14%) |
Jul 24, 2012 | 7.526 | 7.630 | 7.316 | 7.449 | 2,291,558 | -0.08(-1.07%) |
Jul 23, 2012 | 7.428 | 7.589 | 7.374 | 7.529 | 2,264,974 | -0.16(-2.10%) |
Jul 20, 2012 | 7.705 | 7.766 | 7.594 | 7.691 | 1,618,213 | -0.13(-1.64%) |
Jul 19, 2012 | 8.145 | 8.158 | 7.658 | 7.819 | 2,757,312 | -0.26(-3.22%) |
Jul 18, 2012 | 8.197 | 8.233 | 7.990 | 8.079 | 2,752,760 | -0.16(-1.92%) |
Jul 17, 2012 | 8.086 | 8.302 | 7.903 | 8.238 | 2,342,053 | +0.23(+2.86%) |
Jul 16, 2012 | 7.947 | 8.054 | 7.879 | 8.009 | 1,866,201 | +0.07(+0.86%) |
Jul 13, 2012 | 7.730 | 7.971 | 7.718 | 7.941 | 2,346,693 | +0.27(+3.46%) |
Jul 12, 2012 | 7.496 | 7.781 | 7.374 | 7.675 | 2,823,154 | +0.08(+1.04%) |
Jul 11, 2012 | 7.564 | 7.643 | 7.455 | 7.596 | 2,141,295 | +0.02(+0.26%) |
Jul 10, 2012 | 7.924 | 7.955 | 7.447 | 7.577 | 3,213,009 | -0.25(-3.23%) |
Jul 09, 2012 | 7.831 | 7.850 | 7.688 | 7.830 | 2,072,052 | +0.03(+0.37%) |
Jul 06, 2012 | 7.558 | 7.841 | 7.541 | 7.802 | 1,315,140 | +0.04(+0.47%) |
Jul 05, 2012 | 7.890 | 7.928 | 7.698 | 7.765 | 1,625,794 | -0.13(-1.59%) |
Jul 03, 2012 | 7.786 | 7.941 | 7.728 | 7.890 | 2,155,796 | +0.15(+1.92%) |
Jul 02, 2012 | 7.641 | 7.750 | 7.463 | 7.742 | 3,582,169 | +0.23(+3.07%) |
Jun 29, 2012 | 7.312 | 7.522 | 7.248 | 7.511 | 4,548,324 | +0.54(+7.75%) |
Jun 28, 2012 | 6.672 | 6.975 | 6.570 | 6.971 | 2,450,975 | +0.21(+3.07%) |
Jun 27, 2012 | 6.713 | 6.797 | 6.641 | 6.763 | 1,736,977 | +0.08(+1.17%) |
Jun 26, 2012 | 6.671 | 6.780 | 6.545 | 6.685 | 2,385,193 | +0.06(+0.97%) |
Jun 25, 2012 | 6.529 | 6.671 | 6.459 | 6.621 | 2,859,756 | -0.09(-1.30%) |
Jun 22, 2012 | 6.818 | 6.862 | 6.575 | 6.708 | 1,925,544 | -0.01(-0.08%) |
Jun 21, 2012 | 7.090 | 7.110 | 6.680 | 6.713 | 2,966,034 | -0.34(-4.83%) |
Jun 20, 2012 | 7.066 | 7.156 | 6.929 | 7.054 | 2,418,266 | +0.00(+0.06%) |
Jun 19, 2012 | 7.060 | 7.193 | 6.897 | 7.050 | 2,807,856 | +0.08(+1.08%) |
Jun 18, 2012 | 6.722 | 7.091 | 6.682 | 6.975 | 3,588,874 | +0.16(+2.30%) |
Jun 15, 2012 | 6.728 | 6.831 | 6.643 | 6.818 | 2,411,187 | +0.12(+1.78%) |
Jun 14, 2012 | 6.477 | 6.774 | 6.415 | 6.699 | 3,207,975 | +0.29(+4.51%) |
Jun 13, 2012 | 6.445 | 6.651 | 6.325 | 6.410 | 2,218,314 | -0.11(-1.70%) |
Jun 12, 2012 | 6.419 | 6.529 | 6.236 | 6.521 | 2,575,008 | +0.19(+3.00%) |
Jun 11, 2012 | 6.981 | 6.985 | 6.311 | 6.331 | 3,045,668 | -0.46(-6.74%) |
Jun 08, 2012 | 6.485 | 6.788 | 6.473 | 6.788 | 3,309,534 | +0.26(+3.99%) |
Jun 07, 2012 | 6.845 | 6.866 | 6.483 | 6.528 | 4,665,632 | -0.11(-1.64%) |
Jun 06, 2012 | 6.393 | 6.647 | 6.294 | 6.637 | 5,608,683 | +0.41(+6.62%) |
Jun 05, 2012 | 5.831 | 6.270 | 5.803 | 6.225 | 5,774,195 | +0.34(+5.72%) |
Jun 04, 2012 | 5.992 | 6.048 | 5.753 | 5.888 | 4,459,379 | -0.11(-1.80%) |
Jun 01, 2012 | 6.157 | 6.262 | 5.968 | 5.996 | 4,579,204 | -0.48(-7.35%) |
May 31, 2012 | 6.363 | 6.638 | 6.179 | 6.472 | 5,450,524 | +0.13(+1.97%) |
May 30, 2012 | 6.653 | 6.685 | 6.337 | 6.347 | 3,184,744 | -0.48(-6.98%) |
May 29, 2012 | 6.692 | 6.838 | 6.618 | 6.823 | 2,712,334 | +0.28(+4.32%) |
May 25, 2012 | 6.639 | 6.698 | 6.483 | 6.540 | 2,212,740 | -0.09(-1.30%) |
May 24, 2012 | 6.624 | 6.723 | 6.392 | 6.627 | 2,797,779 | +0.08(+1.23%) |
May 23, 2012 | 6.369 | 6.583 | 6.192 | 6.546 | 2,823,271 | +0.04(+0.55%) |
May 22, 2012 | 6.558 | 6.625 | 6.410 | 6.511 | 4,945,110 | +0.04(+0.55%) |
May 21, 2012 | 6.148 | 6.510 | 6.099 | 6.475 | 3,643,744 | +0.40(+6.60%) |
May 18, 2012 | 6.405 | 6.460 | 6.025 | 6.074 | 2,884,787 | -0.24(-3.74%) |
May 17, 2012 | 6.909 | 6.912 | 6.310 | 6.310 | 4,853,167 | -0.60(-8.66%) |
May 16, 2012 | 7.222 | 7.252 | 6.886 | 6.908 | 2,596,421 | -0.24(-3.30%) |
May 15, 2012 | 7.275 | 7.286 | 7.093 | 7.144 | 2,906,957 | -0.13(-1.79%) |
May 14, 2012 | 7.332 | 7.483 | 7.256 | 7.275 | 2,820,165 | -0.28(-3.68%) |
May 11, 2012 | 7.401 | 7.635 | 7.332 | 7.552 | 3,235,523 | +0.06(+0.75%) |
May 10, 2012 | 7.607 | 7.639 | 7.353 | 7.496 | 3,440,695 | +0.01(+0.19%) |
May 09, 2012 | 7.362 | 7.648 | 7.302 | 7.482 | 3,334,063 | -0.08(-1.10%) |
May 08, 2012 | 7.501 | 7.585 | 7.350 | 7.566 | 2,527,631 | -0.02(-0.25%) |
May 07, 2012 | 7.396 | 7.653 | 7.340 | 7.585 | 1,907,602 | +0.14(+1.90%) |
May 04, 2012 | 7.543 | 7.565 | 7.369 | 7.443 | 2,680,431 | -0.20(-2.62%) |
May 03, 2012 | 7.789 | 7.838 | 7.627 | 7.644 | 2,407,982 | -0.10(-1.34%) |
May 02, 2012 | 7.653 | 7.780 | 7.505 | 7.748 | 2,653,532 | -0.02(-0.25%) |
May 01, 2012 | 7.542 | 7.942 | 7.518 | 7.767 | 3,026,772 | +0.23(+3.09%) |
Apr 30, 2012 | 7.512 | 7.565 | 7.369 | 7.534 | 2,760,252 | -0.03(-0.42%) |
Apr 27, 2012 | 7.520 | 7.616 | 7.365 | 7.566 | 2,600,108 | +0.13(+1.78%) |
Apr 26, 2012 | 7.357 | 7.481 | 7.251 | 7.433 | 2,346,142 | +0.06(+0.83%) |
Apr 25, 2012 | 7.251 | 7.379 | 7.234 | 7.372 | 3,276,146 | +0.25(+3.51%) |
Apr 24, 2012 | 6.857 | 7.140 | 6.857 | 7.122 | 3,371,806 | +0.31(+4.48%) |
Apr 23, 2012 | 6.901 | 6.901 | 6.683 | 6.817 | 2,783,946 | -0.23(-3.29%) |
Apr 20, 2012 | 6.906 | 7.120 | 6.844 | 7.049 | 2,740,923 | +0.26(+3.82%) |
Apr 19, 2012 | 6.819 | 6.913 | 6.700 | 6.789 | 2,531,927 | -0.02(-0.25%) |
Apr 18, 2012 | 6.882 | 6.929 | 6.801 | 6.807 | 1,742,955 | -0.14(-1.99%) |
Apr 17, 2012 | 6.885 | 7.023 | 6.735 | 6.945 | 2,293,584 | +0.17(+2.58%) |
Apr 16, 2012 | 6.589 | 6.877 | 6.562 | 6.770 | 2,241,074 | +0.29(+4.41%) |
Apr 13, 2012 | 6.530 | 6.610 | 6.423 | 6.484 | 2,079,111 | -0.10(-1.47%) |
Apr 12, 2012 | 6.346 | 6.588 | 6.339 | 6.581 | 1,794,363 | +0.27(+4.22%) |
Apr 11, 2012 | 6.289 | 6.331 | 6.180 | 6.314 | 1,611,115 | +0.23(+3.80%) |
Apr 10, 2012 | 6.508 | 6.562 | 6.072 | 6.084 | 2,939,214 | -0.43(-6.55%) |
Apr 09, 2012 | 6.458 | 6.600 | 6.376 | 6.510 | 2,151,726 | -0.20(-2.99%) |
Apr 05, 2012 | 6.741 | 6.822 | 6.647 | 6.710 | 2,026,090 | -0.09(-1.35%) |
Apr 04, 2012 | 6.866 | 6.912 | 6.715 | 6.802 | 3,354,021 | -0.24(-3.42%) |
Apr 03, 2012 | 7.082 | 7.140 | 6.948 | 7.043 | 2,520,985 | -0.07(-0.97%) |
Apr 02, 2012 | 6.986 | 7.132 | 6.917 | 7.112 | 6,730,468 | +0.13(+1.91%) |
Mar 30, 2012 | 6.875 | 7.022 | 6.856 | 6.979 | 6,648,238 | +0.18(+2.63%) |
Mar 29, 2012 | 6.682 | 6.817 | 6.556 | 6.800 | 2,275,582 | +0.02(+0.28%) |
Mar 28, 2012 | 6.831 | 6.832 | 6.593 | 6.780 | 2,874,985 | -0.05(-0.74%) |
Mar 27, 2012 | 6.868 | 6.953 | 6.791 | 6.831 | 3,540,278 | +0.02(+0.27%) |
Mar 26, 2012 | 6.774 | 6.869 | 6.702 | 6.813 | 2,684,727 | +0.20(+3.08%) |
Mar 23, 2012 | 6.476 | 6.689 | 6.407 | 6.609 | 2,311,723 | +0.12(+1.79%) |
Mar 22, 2012 | 6.636 | 6.636 | 6.352 | 6.493 | 3,196,876 | -0.26(-3.87%) |
Mar 21, 2012 | 6.818 | 6.854 | 6.751 | 6.755 | 1,945,276 | -0.04(-0.57%) |
Mar 20, 2012 | 6.695 | 6.863 | 6.695 | 6.794 | 2,327,482 | -0.04(-0.54%) |
Mar 19, 2012 | 6.695 | 6.922 | 6.599 | 6.830 | 3,876,984 | +0.15(+2.28%) |
Mar 16, 2012 | 6.585 | 6.691 | 6.553 | 6.678 | 4,706,718 | +0.12(+1.80%) |
Mar 15, 2012 | 6.600 | 6.635 | 6.486 | 6.560 | 3,302,603 | -0.02(-0.37%) |
Mar 14, 2012 | 6.678 | 6.720 | 6.469 | 6.584 | 3,284,208 | -0.06(-0.95%) |
Mar 13, 2012 | 6.357 | 6.679 | 6.341 | 6.647 | 6,861,099 | +0.40(+6.38%) |
Mar 12, 2012 | 6.164 | 6.320 | 6.152 | 6.248 | 1,938,492 | +0.11(+1.81%) |
Mar 09, 2012 | 6.068 | 6.196 | 6.016 | 6.137 | 2,254,720 | +0.09(+1.51%) |
Mar 08, 2012 | 6.186 | 6.186 | 5.989 | 6.046 | 2,209,545 | -0.08(-1.34%) |
Mar 07, 2012 | 6.117 | 6.143 | 5.925 | 6.128 | 1,550,839 | +0.09(+1.47%) |
Mar 06, 2012 | 6.071 | 6.223 | 6.006 | 6.040 | 3,498,445 | -0.24(-3.88%) |
Mar 05, 2012 | 6.073 | 6.289 | 6.020 | 6.284 | 3,182,964 | +0.17(+2.81%) |
Mar 02, 2012 | 6.086 | 6.208 | 6.049 | 6.112 | 1,596,869 | -0.03(-0.50%) |