Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 6.068 | 6.184 | 6.043 | 6.143 | 2,320,050 | +0.10(+1.74%) |
Feb 29, 2012 | 6.117 | 6.240 | 6.001 | 6.038 | 3,068,762 | -0.06(-0.95%) |
Feb 28, 2012 | 6.244 | 6.271 | 6.050 | 6.096 | 2,077,341 | -0.12(-1.98%) |
Feb 27, 2012 | 6.098 | 6.276 | 5.981 | 6.219 | 2,289,179 | -0.02(-0.36%) |
Feb 24, 2012 | 6.272 | 6.306 | 6.124 | 6.241 | 2,447,475 | +0.02(+0.28%) |
Feb 23, 2012 | 5.961 | 6.231 | 5.961 | 6.224 | 2,652,116 | +0.24(+3.98%) |
Feb 22, 2012 | 6.116 | 6.210 | 5.975 | 5.986 | 3,342,843 | -0.16(-2.66%) |
Feb 21, 2012 | 6.499 | 6.499 | 6.080 | 6.150 | 3,790,694 | -0.30(-4.71%) |
Feb 17, 2012 | 6.505 | 6.506 | 6.321 | 6.454 | 1,888,942 | +0.01(+0.21%) |
Feb 16, 2012 | 6.234 | 6.474 | 6.234 | 6.441 | 2,252,911 | +0.18(+2.94%) |
Feb 15, 2012 | 6.392 | 6.426 | 6.178 | 6.256 | 2,119,449 | -0.09(-1.46%) |
Feb 14, 2012 | 6.561 | 6.564 | 6.233 | 6.349 | 2,230,653 | -0.22(-3.42%) |
Feb 13, 2012 | 6.576 | 6.606 | 6.452 | 6.574 | 1,504,818 | +0.22(+3.44%) |
Feb 10, 2012 | 6.370 | 6.485 | 6.306 | 6.355 | 2,075,965 | -0.19(-2.92%) |
Feb 09, 2012 | 6.718 | 6.760 | 6.435 | 6.546 | 2,270,667 | -0.16(-2.37%) |
Feb 08, 2012 | 6.685 | 6.779 | 6.560 | 6.705 | 2,639,581 | +0.03(+0.52%) |
Feb 07, 2012 | 6.687 | 6.739 | 6.623 | 6.670 | 1,501,023 | -0.03(-0.47%) |
Feb 06, 2012 | 6.713 | 6.772 | 6.600 | 6.702 | 1,559,107 | -0.08(-1.13%) |
Feb 03, 2012 | 6.680 | 6.785 | 6.593 | 6.778 | 3,757,405 | +0.28(+4.24%) |
Feb 02, 2012 | 6.485 | 6.512 | 6.412 | 6.503 | 2,765,689 | +0.03(+0.39%) |
Feb 01, 2012 | 6.441 | 6.489 | 6.355 | 6.477 | 3,085,820 | +0.20(+3.13%) |
Jan 31, 2012 | 6.307 | 6.326 | 6.154 | 6.281 | 2,438,735 | +0.10(+1.70%) |
Jan 30, 2012 | 6.171 | 6.243 | 6.093 | 6.176 | 3,398,105 | -0.17(-2.71%) |
Jan 27, 2012 | 6.255 | 6.390 | 6.174 | 6.348 | 3,162,043 | +0.04(+0.56%) |
Jan 26, 2012 | 6.287 | 6.407 | 6.241 | 6.312 | 4,829,434 | +0.14(+2.24%) |
Jan 25, 2012 | 5.946 | 6.208 | 5.878 | 6.174 | 3,501,011 | +0.22(+3.67%) |
Jan 24, 2012 | 5.747 | 5.965 | 5.718 | 5.955 | 3,566,026 | +0.13(+2.15%) |
Jan 23, 2012 | 5.753 | 5.898 | 5.714 | 5.830 | 3,791,569 | +0.07(+1.15%) |
Jan 20, 2012 | 5.630 | 5.767 | 5.543 | 5.764 | 3,839,340 | +0.11(+2.03%) |
Jan 19, 2012 | 5.635 | 5.702 | 5.558 | 5.649 | 3,296,606 | +0.08(+1.35%) |
Jan 18, 2012 | 5.471 | 5.635 | 5.462 | 5.574 | 3,427,924 | +0.11(+1.99%) |
Jan 17, 2012 | 5.459 | 5.576 | 5.403 | 5.465 | 3,299,968 | +0.13(+2.46%) |
Jan 13, 2012 | 5.187 | 5.337 | 5.135 | 5.334 | 3,803,652 | +0.03(+0.50%) |
Jan 12, 2012 | 5.400 | 5.442 | 5.203 | 5.307 | 3,479,863 | -0.12(-2.19%) |
Jan 11, 2012 | 5.262 | 5.448 | 5.236 | 5.426 | 2,635,452 | +0.10(+1.91%) |
Jan 10, 2012 | 5.291 | 5.409 | 5.291 | 5.325 | 2,740,805 | +0.18(+3.58%) |
Jan 09, 2012 | 5.242 | 5.242 | 5.098 | 5.141 | 1,973,944 | -0.03(-0.65%) |
Jan 06, 2012 | 5.289 | 5.329 | 5.119 | 5.174 | 2,450,129 | -0.08(-1.53%) |
Jan 05, 2012 | 5.107 | 5.276 | 4.979 | 5.255 | 3,414,612 | +0.16(+3.13%) |
Jan 04, 2012 | 5.322 | 5.322 | 5.054 | 5.095 | 3,291,739 | -0.15(-2.87%) |
Dec 30, 2011 | 5.423 | 5.426 | 5.236 | 5.245 | 2,625,335 | -0.06(-1.17%) |
Dec 29, 2011 | 5.227 | 5.351 | 5.180 | 5.307 | 1,993,627 | +0.13(+2.47%) |
Dec 28, 2011 | 5.416 | 5.416 | 5.169 | 5.179 | 2,332,280 | -0.19(-3.51%) |
Dec 27, 2011 | 5.270 | 5.484 | 5.204 | 5.367 | 2,467,620 | +0.06(+1.15%) |
Dec 23, 2011 | 5.283 | 5.337 | 5.194 | 5.306 | 2,801,524 | +0.27(+5.39%) |
Dec 21, 2011 | 4.983 | 5.075 | 4.894 | 5.035 | 2,511,812 | +0.03(+0.53%) |
Dec 20, 2011 | 4.802 | 5.042 | 4.757 | 5.008 | 3,525,875 | +0.41(+8.87%) |
Dec 19, 2011 | 4.773 | 4.814 | 4.572 | 4.601 | 3,077,817 | -0.13(-2.75%) |
Dec 16, 2011 | 4.648 | 4.848 | 4.632 | 4.731 | 4,248,573 | +0.15(+3.33%) |
Dec 15, 2011 | 4.504 | 4.638 | 4.450 | 4.578 | 3,739,226 | +0.20(+4.63%) |
Dec 14, 2011 | 4.217 | 4.503 | 4.210 | 4.376 | 6,406,415 | +0.08(+1.87%) |
Dec 13, 2011 | 4.533 | 4.624 | 4.221 | 4.295 | 6,093,215 | -0.35(-7.47%) |
Dec 12, 2011 | 4.751 | 4.767 | 4.526 | 4.642 | 4,559,522 | -0.25(-5.19%) |
Dec 09, 2011 | 4.718 | 4.977 | 4.651 | 4.897 | 4,660,589 | +0.29(+6.22%) |
Dec 08, 2011 | 4.851 | 4.895 | 4.571 | 4.610 | 4,355,529 | -0.35(-7.04%) |
Dec 07, 2011 | 4.776 | 4.993 | 4.647 | 4.959 | 3,400,956 | +0.16(+3.31%) |
Dec 06, 2011 | 4.828 | 4.876 | 4.685 | 4.800 | 2,433,308 | -0.01(-0.21%) |
Dec 05, 2011 | 4.928 | 4.964 | 4.709 | 4.810 | 3,972,969 | +0.11(+2.34%) |
Dec 02, 2011 | 4.807 | 4.927 | 4.680 | 4.700 | 3,275,321 | +0.02(+0.52%) |
Dec 01, 2011 | 4.836 | 4.836 | 4.570 | 4.676 | 4,686,878 | -0.16(-3.24%) |
Nov 30, 2011 | 4.569 | 4.848 | 4.548 | 4.832 | 8,927,046 | +0.60(+14.29%) |
Nov 29, 2011 | 4.331 | 4.331 | 4.161 | 4.228 | 4,391,109 | -0.03(-0.81%) |
Nov 28, 2011 | 4.345 | 4.413 | 4.158 | 4.263 | 7,032,303 | +0.27(+6.75%) |
Nov 25, 2011 | 3.897 | 4.210 | 3.888 | 3.993 | 3,579,682 | +0.06(+1.58%) |
Nov 23, 2011 | 4.220 | 4.220 | 3.930 | 3.931 | 5,713,348 | -0.40(-9.17%) |
Nov 22, 2011 | 4.344 | 4.458 | 4.242 | 4.328 | 4,597,363 | -0.06(-1.28%) |
Nov 21, 2011 | 4.529 | 4.544 | 4.308 | 4.384 | 5,285,327 | -0.38(-8.00%) |
Nov 18, 2011 | 4.746 | 4.776 | 4.599 | 4.765 | 4,413,348 | +0.10(+2.14%) |
Nov 17, 2011 | 4.904 | 4.932 | 4.578 | 4.666 | 7,575,224 | -0.25(-5.05%) |
Nov 16, 2011 | 4.909 | 5.172 | 4.900 | 4.914 | 4,634,850 | -0.18(-3.57%) |
Nov 15, 2011 | 4.900 | 5.193 | 4.830 | 5.096 | 6,826,777 | +0.14(+2.87%) |
Nov 14, 2011 | 5.172 | 5.216 | 4.870 | 4.954 | 5,428,630 | -0.34(-6.40%) |
Nov 11, 2011 | 5.071 | 5.320 | 4.970 | 5.292 | 4,288,941 | +0.40(+8.19%) |
Nov 10, 2011 | 5.054 | 5.116 | 4.794 | 4.891 | 2,801,544 | +0.01(+0.22%) |
Nov 09, 2011 | 5.232 | 5.356 | 4.843 | 4.881 | 5,684,031 | -0.78(-13.71%) |
Nov 08, 2011 | 5.575 | 5.676 | 5.174 | 5.656 | 6,323,595 | +0.21(+3.77%) |
Nov 07, 2011 | 5.380 | 5.640 | 5.219 | 5.451 | 5,199,784 | +0.02(+0.41%) |
Nov 04, 2011 | 5.436 | 5.473 | 5.160 | 5.429 | 3,863,604 | -0.14(-2.47%) |
Nov 03, 2011 | 5.581 | 5.619 | 5.111 | 5.566 | 4,880,361 | +0.19(+3.62%) |
Nov 02, 2011 | 5.291 | 5.486 | 5.086 | 5.372 | 3,095,425 | +0.34(+6.75%) |
Nov 01, 2011 | 5.130 | 5.447 | 4.996 | 5.032 | 6,874,548 | -0.60(-10.59%) |
Oct 31, 2011 | 5.605 | 5.842 | 5.460 | 5.628 | 6,063,455 | -0.18(-3.05%) |
Oct 28, 2011 | 5.651 | 5.812 | 5.607 | 5.805 | 4,667,815 | +0.01(+0.23%) |
Oct 27, 2011 | 5.505 | 5.897 | 5.357 | 5.792 | 10,341,877 | +0.73(+14.34%) |
Oct 26, 2011 | 5.102 | 5.135 | 4.821 | 5.065 | 9,282,088 | +0.13(+2.64%) |
Oct 25, 2011 | 5.105 | 5.105 | 4.882 | 4.935 | 5,719,444 | -0.27(-5.23%) |
Oct 24, 2011 | 4.857 | 5.225 | 4.808 | 5.208 | 9,049,831 | +0.37(+7.65%) |
Oct 21, 2011 | 4.549 | 4.844 | 4.531 | 4.838 | 7,881,483 | +0.43(+9.84%) |
Oct 20, 2011 | 4.398 | 4.425 | 4.089 | 4.404 | 5,844,372 | +0.08(+1.81%) |
Oct 19, 2011 | 4.480 | 4.572 | 4.275 | 4.326 | 6,839,578 | -0.17(-3.71%) |
Oct 18, 2011 | 4.069 | 4.549 | 4.027 | 4.493 | 9,803,252 | +0.44(+10.95%) |
Oct 17, 2011 | 4.278 | 4.287 | 4.009 | 4.049 | 5,997,643 | -0.31(-7.18%) |
Oct 14, 2011 | 4.213 | 4.404 | 4.167 | 4.363 | 6,149,922 | +0.29(+7.25%) |
Oct 13, 2011 | 4.094 | 4.170 | 3.830 | 4.068 | 5,454,998 | -0.10(-2.37%) |
Oct 12, 2011 | 4.070 | 4.332 | 3.957 | 4.166 | 9,054,373 | +0.21(+5.40%) |
Oct 11, 2011 | 4.072 | 4.166 | 3.899 | 3.953 | 7,049,056 | -0.25(-5.91%) |
Oct 10, 2011 | 3.865 | 4.211 | 3.852 | 4.201 | 7,333,617 | +0.55(+15.04%) |
Oct 07, 2011 | 4.098 | 4.117 | 3.638 | 3.652 | 8,151,021 | -0.36(-8.93%) |
Oct 06, 2011 | 3.911 | 4.023 | 3.817 | 4.010 | 5,004,463 | +0.31(+8.24%) |
Oct 05, 2011 | 3.832 | 3.832 | 3.229 | 3.704 | 10,931,153 | -0.11(-2.96%) |
Oct 04, 2011 | 3.295 | 3.836 | 3.111 | 3.817 | 9,303,147 | +0.42(+12.40%) |