Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3.985 | 4.043 | 3.954 | 4.014 | 304,437 | -0.01(-0.36%) |
Nov 29, 2012 | 4.133 | 4.199 | 3.997 | 4.029 | 318,655 | -0.11(-2.65%) |
Nov 28, 2012 | 4.124 | 4.176 | 4.115 | 4.138 | 197,320 | -0.04(-1.04%) |
Nov 27, 2012 | 4.159 | 4.208 | 4.029 | 4.182 | 291,742 | +0.01(+0.35%) |
Nov 26, 2012 | 4.167 | 4.216 | 4.124 | 4.167 | 145,892 | -0.03(-0.82%) |
Nov 23, 2012 | 4.176 | 4.242 | 4.063 | 4.202 | 226,664 | +0.05(+1.32%) |
Nov 21, 2012 | 4.060 | 4.156 | 3.980 | 4.147 | 313,346 | +0.05(+1.13%) |
Nov 20, 2012 | 4.098 | 4.211 | 4.043 | 4.101 | 292,431 | +0.03(+0.64%) |
Nov 19, 2012 | 3.959 | 4.121 | 3.919 | 4.075 | 366,226 | +0.14(+3.45%) |
Nov 16, 2012 | 3.725 | 3.982 | 3.598 | 3.939 | 615,651 | +0.21(+5.74%) |
Nov 15, 2012 | 3.743 | 3.763 | 3.656 | 3.725 | 456,223 | +0.01(+0.31%) |
Nov 14, 2012 | 3.821 | 3.867 | 3.653 | 3.714 | 369,266 | -0.07(-1.83%) |
Nov 13, 2012 | 3.656 | 3.786 | 3.639 | 3.783 | 483,658 | +0.02(+0.46%) |
Nov 12, 2012 | 3.904 | 3.925 | 3.708 | 3.766 | 425,982 | -0.15(-3.76%) |
Nov 09, 2012 | 3.904 | 4.034 | 3.858 | 3.913 | 384,125 | -0.02(-0.59%) |
Nov 08, 2012 | 3.982 | 4.141 | 3.916 | 3.936 | 317,699 | -0.09(-2.15%) |
Nov 07, 2012 | 4.043 | 4.127 | 3.930 | 4.023 | 473,522 | -0.05(-1.35%) |
Nov 06, 2012 | 4.109 | 4.130 | 4.055 | 4.078 | 275,014 | -0.04(-1.05%) |
Nov 05, 2012 | 4.115 | 4.159 | 4.043 | 4.121 | 238,880 | +0.00(+0.00%) |
Nov 02, 2012 | 4.257 | 4.277 | 4.079 | 4.121 | 261,291 | -0.10(-2.33%) |
Nov 01, 2012 | 4.075 | 4.300 | 4.075 | 4.219 | 391,978 | +0.08(+1.88%) |
Oct 31, 2012 | 4.115 | 4.193 | 4.029 | 4.141 | 630,506 | -0.05(-1.24%) |
Oct 26, 2012 | 4.257 | 4.193 | 4.193 | 4.193 | 618,099 | -0.29(-6.50%) |
Oct 25, 2012 | 4.485 | 4.531 | 4.439 | 4.485 | 728,657 | +0.05(+1.24%) |
Oct 24, 2012 | 4.563 | 4.618 | 4.404 | 4.430 | 458,851 | -0.13(-2.85%) |
Oct 23, 2012 | 4.323 | 4.566 | 4.317 | 4.560 | 981,015 | -0.10(-2.11%) |
Oct 19, 2012 | 5.054 | 5.140 | 4.546 | 4.658 | 3,215,594 | -0.92(-16.42%) |
Oct 18, 2012 | 5.591 | 5.597 | 5.530 | 5.574 | 247,433 | -0.01(-0.10%) |
Oct 17, 2012 | 5.516 | 5.579 | 5.516 | 5.579 | 181,911 | +0.04(+0.68%) |
Oct 16, 2012 | 5.516 | 5.559 | 5.461 | 5.542 | 337,077 | +0.05(+1.00%) |
Oct 15, 2012 | 5.507 | 5.530 | 5.444 | 5.487 | 194,058 | +0.00(+0.00%) |
Oct 12, 2012 | 5.377 | 5.522 | 5.377 | 5.487 | 332,035 | +0.10(+1.87%) |
Oct 11, 2012 | 5.371 | 5.441 | 5.357 | 5.386 | 208,959 | +0.07(+1.25%) |
Oct 10, 2012 | 5.415 | 5.429 | 5.270 | 5.319 | 272,472 | -0.08(-1.50%) |
Oct 09, 2012 | 5.406 | 5.472 | 5.371 | 5.400 | 195,627 | +0.01(+0.27%) |
Oct 08, 2012 | 5.392 | 5.455 | 5.377 | 5.386 | 147,100 | -0.01(-0.16%) |
Oct 05, 2012 | 5.559 | 5.559 | 5.389 | 5.395 | 208,817 | -0.09(-1.68%) |
Oct 04, 2012 | 5.507 | 5.568 | 5.473 | 5.487 | 138,333 | -0.03(-0.52%) |
Oct 03, 2012 | 5.516 | 5.559 | 5.516 | 5.516 | 203,830 | +0.02(+0.37%) |
Oct 02, 2012 | 5.481 | 5.554 | 5.444 | 5.496 | 221,127 | +0.07(+1.28%) |
Oct 01, 2012 | 5.441 | 5.530 | 5.415 | 5.426 | 166,481 | +0.04(+0.70%) |
Sep 28, 2012 | 5.386 | 5.423 | 5.304 | 5.389 | 102,382 | +0.01(+0.21%) |
Sep 27, 2012 | 5.371 | 5.415 | 5.314 | 5.377 | 138,173 | +0.06(+1.20%) |
Sep 26, 2012 | 5.348 | 5.369 | 5.237 | 5.314 | 295,191 | -0.05(-0.92%) |
Sep 25, 2012 | 5.458 | 5.458 | 5.343 | 5.363 | 241,446 | -0.04(-0.70%) |
Sep 24, 2012 | 5.444 | 5.444 | 5.371 | 5.400 | 174,508 | -0.08(-1.37%) |
Sep 21, 2012 | 5.481 | 5.596 | 5.470 | 5.475 | 232,360 | -0.07(-1.30%) |
Sep 20, 2012 | 5.556 | 5.591 | 5.473 | 5.548 | 192,483 | +0.00(+0.05%) |
Sep 19, 2012 | 5.510 | 5.562 | 5.377 | 5.545 | 194,741 | +0.05(+1.00%) |
Sep 18, 2012 | 5.490 | 5.553 | 5.386 | 5.490 | 219,890 | +0.00(+0.00%) |
Sep 17, 2012 | 5.441 | 5.559 | 5.392 | 5.490 | 357,181 | +0.05(+0.85%) |
Sep 14, 2012 | 5.322 | 5.473 | 5.308 | 5.444 | 319,683 | +0.11(+2.06%) |
Sep 13, 2012 | 5.351 | 5.391 | 5.273 | 5.334 | 251,616 | +0.01(+0.27%) |
Sep 12, 2012 | 5.374 | 5.374 | 5.254 | 5.319 | 165,183 | +0.02(+0.33%) |
Sep 11, 2012 | 5.447 | 5.481 | 5.213 | 5.302 | 399,998 | -0.13(-2.34%) |
Sep 10, 2012 | 5.343 | 5.446 | 5.299 | 5.429 | 153,572 | +0.12(+2.27%) |
Sep 07, 2012 | 5.230 | 5.314 | 5.198 | 5.309 | 92,711 | +0.08(+1.61%) |
Sep 06, 2012 | 5.227 | 5.267 | 5.146 | 5.224 | 111,694 | +0.02(+0.44%) |
Sep 05, 2012 | 5.158 | 5.210 | 5.155 | 5.201 | 139,901 | +0.05(+0.95%) |
Sep 04, 2012 | 5.175 | 5.184 | 5.129 | 5.152 | 218,533 | -0.03(-0.61%) |
Aug 31, 2012 | 5.227 | 5.241 | 5.140 | 5.184 | 255,837 | -0.02(-0.33%) |
Aug 30, 2012 | 5.247 | 5.247 | 5.175 | 5.201 | 136,539 | -0.03(-0.66%) |
Aug 29, 2012 | 5.259 | 5.259 | 5.198 | 5.236 | 91,347 | -0.01(-0.22%) |
Aug 27, 2012 | 5.224 | 5.311 | 5.205 | 5.247 | 139,610 | +0.02(+0.44%) |
Aug 24, 2012 | 5.198 | 5.325 | 5.169 | 5.224 | 160,913 | +0.03(+0.61%) |
Aug 23, 2012 | 5.230 | 5.279 | 5.181 | 5.192 | 203,969 | -0.05(-0.94%) |
Aug 22, 2012 | 5.322 | 5.322 | 5.201 | 5.242 | 195,482 | -0.08(-1.47%) |
Aug 21, 2012 | 5.386 | 5.386 | 5.285 | 5.319 | 151,640 | -0.06(-1.07%) |
Aug 20, 2012 | 5.360 | 5.421 | 5.343 | 5.377 | 215,846 | -0.00(-0.05%) |
Aug 17, 2012 | 5.230 | 5.386 | 5.216 | 5.380 | 178,168 | +0.14(+2.76%) |
Aug 16, 2012 | 5.242 | 5.256 | 5.227 | 5.236 | 147,910 | -0.01(-0.28%) |
Aug 15, 2012 | 5.239 | 5.282 | 5.198 | 5.250 | 110,908 | +0.02(+0.44%) |
Aug 14, 2012 | 5.256 | 5.256 | 5.198 | 5.227 | 174,428 | -0.02(-0.33%) |
Aug 13, 2012 | 5.296 | 5.343 | 5.221 | 5.244 | 221,798 | -0.06(-1.14%) |
Aug 10, 2012 | 5.285 | 5.322 | 5.276 | 5.305 | 72,312 | -0.02(-0.43%) |
Aug 09, 2012 | 5.314 | 5.357 | 5.288 | 5.328 | 109,097 | +0.02(+0.38%) |
Aug 08, 2012 | 5.334 | 5.371 | 5.279 | 5.308 | 142,498 | -0.03(-0.54%) |
Aug 07, 2012 | 5.279 | 5.357 | 5.279 | 5.337 | 197,736 | +0.08(+1.48%) |
Aug 06, 2012 | 5.299 | 5.314 | 5.158 | 5.259 | 197,687 | -0.02(-0.38%) |
Aug 03, 2012 | 5.236 | 5.323 | 5.204 | 5.279 | 185,246 | +0.11(+2.12%) |
Aug 02, 2012 | 5.213 | 5.227 | 5.140 | 5.169 | 367,348 | -0.12(-2.34%) |
Aug 01, 2012 | 5.343 | 5.371 | 5.213 | 5.293 | 375,042 | -0.08(-1.46%) |
Jul 31, 2012 | 5.487 | 5.516 | 5.345 | 5.371 | 418,409 | -0.10(-1.85%) |
Jul 30, 2012 | 5.470 | 5.542 | 5.430 | 5.473 | 320,320 | +0.01(+0.16%) |
Jul 27, 2012 | 5.551 | 5.586 | 5.429 | 5.464 | 162,880 | -0.00(-0.05%) |
Jul 26, 2012 | 5.660 | 5.660 | 5.429 | 5.467 | 451,344 | -0.31(-5.35%) |
Jul 25, 2012 | 5.920 | 5.920 | 5.753 | 5.776 | 732,321 | -0.10(-1.72%) |
Jul 24, 2012 | 5.906 | 5.955 | 5.848 | 5.877 | 559,804 | -0.01(-0.15%) |
Jul 23, 2012 | 5.848 | 5.906 | 5.776 | 5.886 | 453,393 | -0.02(-0.34%) |
Jul 20, 2012 | 5.946 | 5.972 | 5.834 | 5.906 | 566,964 | +0.04(+0.74%) |
Jul 19, 2012 | 5.868 | 5.932 | 5.747 | 5.862 | 260,744 | +0.03(+0.59%) |
Jul 18, 2012 | 5.834 | 5.868 | 5.721 | 5.828 | 307,837 | +0.03(+0.45%) |
Jul 17, 2012 | 5.631 | 5.880 | 5.631 | 5.802 | 385,950 | +0.17(+3.03%) |
Jul 16, 2012 | 5.631 | 5.649 | 5.574 | 5.631 | 289,339 | +0.04(+0.72%) |
Jul 13, 2012 | 5.608 | 5.651 | 5.566 | 5.591 | 145,680 | +0.03(+0.57%) |
Jul 12, 2012 | 5.646 | 5.649 | 5.536 | 5.559 | 219,229 | -0.04(-0.65%) |
Jul 11, 2012 | 5.533 | 5.686 | 5.487 | 5.596 | 252,073 | +0.09(+1.72%) |
Jul 10, 2012 | 5.545 | 5.574 | 5.435 | 5.501 | 235,784 | +0.03(+0.63%) |
Jul 09, 2012 | 5.441 | 5.475 | 5.369 | 5.467 | 153,125 | +0.08(+1.39%) |
Jul 06, 2012 | 5.360 | 5.490 | 5.343 | 5.392 | 158,870 | -0.06(-1.06%) |
Jul 05, 2012 | 5.501 | 5.556 | 5.438 | 5.449 | 243,153 | -0.04(-0.74%) |
Jul 03, 2012 | 5.487 | 5.545 | 5.447 | 5.490 | 168,732 | +0.05(+0.85%) |
Jul 02, 2012 | 5.343 | 5.455 | 5.305 | 5.444 | 329,102 | +0.19(+3.57%) |
Jun 29, 2012 | 5.169 | 5.285 | 5.158 | 5.256 | 251,838 | +0.15(+2.94%) |
Jun 28, 2012 | 5.100 | 5.151 | 5.097 | 5.106 | 138,443 | -0.01(-0.11%) |
Jun 27, 2012 | 4.956 | 5.126 | 4.956 | 5.112 | 175,412 | +0.15(+3.01%) |
Jun 26, 2012 | 4.860 | 4.979 | 4.820 | 4.962 | 181,942 | +0.10(+2.03%) |
Jun 25, 2012 | 4.982 | 4.982 | 4.779 | 4.863 | 467,947 | -0.12(-2.49%) |
Jun 22, 2012 | 5.034 | 5.080 | 4.973 | 4.987 | 332,558 | -0.02(-0.35%) |
Jun 21, 2012 | 5.285 | 5.325 | 4.950 | 5.005 | 831,296 | -0.28(-5.25%) |
Jun 20, 2012 | 5.343 | 5.417 | 5.256 | 5.282 | 225,843 | -0.02(-0.44%) |
Jun 19, 2012 | 5.112 | 5.324 | 5.112 | 5.305 | 195,295 | +0.14(+2.74%) |
Jun 18, 2012 | 5.201 | 5.201 | 5.100 | 5.164 | 382,986 | -0.05(-0.89%) |
Jun 15, 2012 | 5.198 | 5.230 | 5.129 | 5.210 | 266,596 | +0.01(+0.22%) |
Jun 14, 2012 | 5.273 | 5.311 | 5.129 | 5.198 | 407,855 | -0.11(-2.01%) |
Jun 13, 2012 | 5.406 | 5.406 | 5.256 | 5.305 | 379,665 | -0.06(-1.13%) |
Jun 12, 2012 | 5.383 | 5.461 | 5.343 | 5.366 | 82,378 | -0.02(-0.32%) |
Jun 11, 2012 | 5.487 | 5.487 | 5.348 | 5.383 | 141,089 | -0.07(-1.27%) |
Jun 08, 2012 | 5.458 | 5.512 | 5.406 | 5.452 | 136,587 | -0.06(-1.15%) |
Jun 07, 2012 | 5.542 | 5.626 | 5.490 | 5.516 | 317,844 | +0.03(+0.53%) |
Jun 06, 2012 | 5.360 | 5.521 | 5.354 | 5.487 | 239,337 | +0.19(+3.60%) |
Jun 05, 2012 | 5.201 | 5.340 | 5.164 | 5.296 | 132,404 | +0.09(+1.66%) |
Jun 04, 2012 | 5.319 | 5.435 | 5.143 | 5.210 | 393,291 | -0.15(-2.85%) |
Jun 01, 2012 | 5.426 | 5.467 | 5.308 | 5.363 | 356,953 | -0.15(-2.67%) |
May 31, 2012 | 5.551 | 5.597 | 5.458 | 5.510 | 200,631 | -0.02(-0.42%) |
May 30, 2012 | 5.631 | 5.692 | 5.493 | 5.533 | 150,923 | -0.11(-1.99%) |
May 29, 2012 | 5.559 | 5.704 | 5.493 | 5.646 | 372,033 | +0.16(+3.00%) |
May 25, 2012 | 5.525 | 5.597 | 5.449 | 5.481 | 154,694 | -0.06(-1.04%) |
May 24, 2012 | 5.626 | 5.640 | 5.397 | 5.539 | 258,822 | -0.05(-0.83%) |
May 23, 2012 | 5.591 | 5.614 | 5.478 | 5.585 | 137,526 | -0.01(-0.21%) |
May 22, 2012 | 5.721 | 5.773 | 5.577 | 5.597 | 198,487 | -0.08(-1.37%) |
May 21, 2012 | 5.455 | 5.704 | 5.455 | 5.675 | 368,411 | +0.23(+4.13%) |
May 18, 2012 | 5.487 | 5.545 | 5.354 | 5.449 | 393,516 | -0.04(-0.74%) |
May 17, 2012 | 5.640 | 5.695 | 5.400 | 5.490 | 779,795 | -0.20(-3.55%) |
May 16, 2012 | 5.834 | 5.834 | 5.643 | 5.692 | 626,790 | -0.17(-2.91%) |
May 15, 2012 | 6.024 | 6.024 | 5.808 | 5.862 | 499,417 | -0.11(-1.79%) |
May 14, 2012 | 6.119 | 6.119 | 5.935 | 5.969 | 415,293 | -0.20(-3.19%) |
May 11, 2012 | 6.169 | 6.203 | 6.105 | 6.166 | 155,047 | -0.05(-0.88%) |
May 10, 2012 | 6.252 | 6.284 | 6.160 | 6.221 | 193,743 | -0.01(-0.09%) |
May 09, 2012 | 6.125 | 6.232 | 6.067 | 6.226 | 310,490 | +0.03(+0.51%) |
May 08, 2012 | 6.353 | 6.355 | 6.114 | 6.195 | 290,305 | -0.15(-2.32%) |
May 07, 2012 | 6.342 | 6.355 | 6.180 | 6.342 | 368,220 | -0.01(-0.09%) |
May 04, 2012 | 6.385 | 6.446 | 6.296 | 6.348 | 346,398 | -0.09(-1.44%) |
May 03, 2012 | 6.463 | 6.463 | 6.346 | 6.440 | 271,295 | -0.01(-0.22%) |
May 02, 2012 | 6.466 | 6.538 | 6.426 | 6.454 | 341,232 | -0.06(-0.97%) |
May 01, 2012 | 6.506 | 6.591 | 6.454 | 6.518 | 669,268 | +0.02(+0.27%) |
Apr 30, 2012 | 6.449 | 6.567 | 6.437 | 6.501 | 401,071 | +0.07(+1.08%) |
Apr 27, 2012 | 6.463 | 6.506 | 6.397 | 6.431 | 273,733 | -0.01(-0.22%) |
Apr 26, 2012 | 6.639 | 6.642 | 6.437 | 6.446 | 546,690 | -0.30(-4.41%) |
Apr 25, 2012 | 6.743 | 6.758 | 6.691 | 6.743 | 820,735 | -0.01(-0.17%) |
Apr 24, 2012 | 6.714 | 6.784 | 6.613 | 6.755 | 706,305 | +0.05(+0.73%) |
Apr 23, 2012 | 6.657 | 6.758 | 6.530 | 6.706 | 833,724 | +0.02(+0.35%) |
Apr 20, 2012 | 6.506 | 6.743 | 6.454 | 6.683 | 1,772,874 | +0.39(+6.20%) |
Apr 19, 2012 | 6.281 | 6.301 | 6.252 | 6.293 | 143,025 | +0.01(+0.23%) |
Apr 18, 2012 | 6.247 | 6.310 | 6.209 | 6.278 | 325,418 | +0.05(+0.74%) |
Apr 17, 2012 | 6.039 | 6.249 | 6.007 | 6.232 | 336,183 | +0.19(+3.20%) |
Apr 16, 2012 | 6.079 | 6.091 | 6.007 | 6.039 | 172,593 | -0.03(-0.43%) |
Apr 13, 2012 | 6.093 | 6.137 | 6.065 | 6.065 | 125,396 | -0.05(-0.90%) |
Apr 12, 2012 | 6.093 | 6.137 | 6.027 | 6.119 | 373,698 | +0.02(+0.33%) |
Apr 11, 2012 | 6.278 | 6.293 | 6.079 | 6.099 | 288,757 | -0.13(-2.04%) |
Apr 10, 2012 | 6.330 | 6.358 | 6.209 | 6.226 | 139,233 | -0.12(-1.91%) |
Apr 09, 2012 | 6.353 | 6.388 | 6.339 | 6.348 | 210,368 | -0.04(-0.59%) |
Apr 05, 2012 | 6.452 | 6.452 | 6.353 | 6.385 | 93,445 | +0.02(+0.36%) |
Apr 04, 2012 | 6.408 | 6.424 | 6.353 | 6.362 | 87,205 | -0.03(-0.45%) |
Apr 03, 2012 | 6.426 | 6.454 | 6.376 | 6.391 | 235,743 | -0.02(-0.32%) |
Apr 02, 2012 | 6.362 | 6.417 | 6.353 | 6.411 | 170,065 | +0.03(+0.41%) |
Mar 30, 2012 | 6.362 | 6.397 | 6.339 | 6.385 | 167,426 | +0.02(+0.36%) |
Mar 29, 2012 | 6.356 | 6.397 | 6.316 | 6.362 | 159,729 | -0.03(-0.50%) |
Mar 28, 2012 | 6.397 | 6.397 | 6.348 | 6.394 | 194,661 | +0.00(+0.05%) |
Mar 27, 2012 | 6.376 | 6.397 | 6.319 | 6.391 | 231,605 | +0.05(+0.77%) |
Mar 26, 2012 | 6.267 | 6.388 | 6.261 | 6.342 | 203,179 | +0.15(+2.43%) |
Mar 23, 2012 | 6.128 | 6.212 | 6.085 | 6.192 | 212,712 | +0.04(+0.66%) |
Mar 22, 2012 | 6.229 | 6.239 | 6.093 | 6.151 | 254,151 | -0.12(-1.89%) |
Mar 21, 2012 | 6.304 | 6.319 | 6.209 | 6.270 | 195,551 | -0.02(-0.28%) |
Mar 20, 2012 | 6.137 | 6.310 | 6.093 | 6.287 | 309,316 | +0.12(+2.02%) |
Mar 19, 2012 | 6.238 | 6.255 | 6.140 | 6.163 | 304,305 | -0.06(-0.97%) |
Mar 16, 2012 | 6.333 | 6.333 | 6.192 | 6.223 | 202,286 | -0.08(-1.28%) |
Mar 15, 2012 | 6.307 | 6.339 | 6.281 | 6.304 | 141,144 | -0.01(-0.18%) |
Mar 14, 2012 | 6.350 | 6.397 | 6.301 | 6.316 | 123,962 | +0.01(+0.14%) |
Mar 13, 2012 | 6.327 | 6.348 | 6.274 | 6.307 | 235,601 | +0.02(+0.37%) |
Mar 12, 2012 | 6.336 | 6.353 | 6.232 | 6.284 | 276,008 | -0.09(-1.40%) |
Mar 09, 2012 | 6.310 | 6.391 | 6.310 | 6.373 | 131,570 | +0.07(+1.14%) |
Mar 08, 2012 | 6.324 | 6.339 | 6.278 | 6.301 | 106,455 | -0.00(-0.05%) |
Mar 07, 2012 | 6.232 | 6.327 | 6.232 | 6.304 | 98,057 | +0.07(+1.06%) |
Mar 06, 2012 | 6.232 | 6.310 | 6.183 | 6.238 | 207,539 | -0.07(-1.10%) |
Mar 05, 2012 | 6.402 | 6.402 | 6.232 | 6.307 | 335,667 | -0.08(-1.22%) |
Mar 02, 2012 | 6.353 | 6.426 | 6.353 | 6.385 | 376,476 | +0.04(+0.64%) |
Mar 01, 2012 | 6.281 | 6.353 | 6.252 | 6.345 | 153,828 | +0.08(+1.24%) |
Feb 29, 2012 | 6.287 | 6.287 | 6.238 | 6.267 | 172,215 | +0.01(+0.23%) |
Feb 28, 2012 | 6.293 | 6.394 | 6.241 | 6.252 | 250,113 | -0.00(-0.05%) |
Feb 27, 2012 | 6.281 | 6.298 | 6.252 | 6.255 | 216,449 | -0.03(-0.55%) |
Feb 24, 2012 | 6.339 | 6.339 | 6.281 | 6.290 | 454,831 | -0.01(-0.09%) |
Feb 23, 2012 | 6.229 | 6.345 | 6.229 | 6.296 | 631,735 | +0.04(+0.65%) |
Feb 22, 2012 | 6.368 | 6.368 | 6.241 | 6.255 | 337,177 | -0.16(-2.43%) |
Feb 21, 2012 | 6.382 | 6.478 | 6.356 | 6.411 | 550,250 | +0.05(+0.77%) |
Feb 17, 2012 | 6.122 | 6.408 | 6.114 | 6.362 | 732,134 | +0.28(+4.56%) |
Feb 16, 2012 | 6.018 | 6.099 | 5.975 | 6.085 | 240,636 | +0.10(+1.64%) |
Feb 15, 2012 | 5.987 | 6.050 | 5.923 | 5.987 | 281,174 | +0.04(+0.73%) |
Feb 14, 2012 | 5.949 | 5.984 | 5.926 | 5.943 | 443,680 | -0.01(-0.10%) |
Feb 13, 2012 | 5.966 | 6.027 | 5.923 | 5.949 | 295,998 | +0.01(+0.24%) |
Feb 10, 2012 | 5.992 | 6.039 | 5.920 | 5.935 | 358,719 | -0.08(-1.30%) |
Feb 09, 2012 | 6.117 | 6.122 | 5.966 | 6.013 | 472,331 | -0.06(-1.05%) |
Feb 08, 2012 | 6.105 | 6.143 | 6.065 | 6.076 | 390,344 | -0.04(-0.61%) |
Feb 07, 2012 | 6.056 | 6.169 | 6.053 | 6.114 | 235,999 | +0.04(+0.62%) |
Feb 06, 2012 | 6.093 | 6.093 | 6.053 | 6.076 | 244,476 | -0.03(-0.52%) |
Feb 03, 2012 | 6.232 | 6.232 | 6.080 | 6.108 | 330,490 | -0.06(-1.03%) |
Feb 02, 2012 | 6.137 | 6.223 | 6.099 | 6.171 | 255,103 | +0.05(+0.75%) |
Feb 01, 2012 | 6.122 | 6.223 | 6.088 | 6.125 | 336,775 | +0.01(+0.14%) |
Jan 31, 2012 | 6.122 | 6.209 | 5.966 | 6.117 | 518,091 | -0.01(-0.09%) |
Jan 30, 2012 | 6.122 | 6.206 | 6.079 | 6.122 | 289,537 | -0.02(-0.33%) |
Jan 27, 2012 | 6.195 | 6.226 | 6.079 | 6.143 | 490,646 | -0.08(-1.35%) |
Jan 26, 2012 | 6.353 | 6.353 | 6.189 | 6.226 | 485,767 | -0.24(-3.71%) |
Jan 25, 2012 | 6.466 | 6.587 | 6.339 | 6.466 | 856,706 | -0.02(-0.27%) |
Jan 24, 2012 | 6.402 | 6.483 | 6.293 | 6.483 | 591,301 | +0.05(+0.72%) |
Jan 23, 2012 | 6.218 | 6.452 | 6.122 | 6.437 | 1,445,348 | +0.21(+3.43%) |
Jan 20, 2012 | 6.027 | 6.339 | 5.920 | 6.223 | 3,632,546 | -0.82(-11.68%) |
Jan 19, 2012 | 7.041 | 7.067 | 7.003 | 7.046 | 371,430 | +0.02(+0.33%) |
Jan 18, 2012 | 6.997 | 7.055 | 6.931 | 7.023 | 322,796 | -0.00(-0.04%) |
Jan 17, 2012 | 6.945 | 7.058 | 6.928 | 7.026 | 326,391 | +0.10(+1.37%) |
Jan 13, 2012 | 6.922 | 6.942 | 6.810 | 6.931 | 248,060 | -0.03(-0.37%) |
Jan 12, 2012 | 6.908 | 6.997 | 6.729 | 6.957 | 449,626 | +0.04(+0.58%) |
Jan 11, 2012 | 6.951 | 7.061 | 6.873 | 6.916 | 680,078 | -0.05(-0.79%) |
Jan 10, 2012 | 6.916 | 6.989 | 6.883 | 6.971 | 327,744 | +0.08(+1.22%) |
Jan 09, 2012 | 6.873 | 7.003 | 6.830 | 6.888 | 384,447 | +0.01(+0.13%) |
Jan 06, 2012 | 6.873 | 6.983 | 6.758 | 6.879 | 509,123 | +0.01(+0.13%) |
Jan 05, 2012 | 6.714 | 6.908 | 6.685 | 6.870 | 585,199 | +0.20(+2.99%) |
Jan 04, 2012 | 6.631 | 6.849 | 6.593 | 6.671 | 1,007,072 | +0.27(+4.15%) |
Dec 30, 2011 | 6.310 | 6.478 | 6.270 | 6.405 | 223,568 | +0.10(+1.51%) |
Dec 29, 2011 | 6.223 | 6.324 | 6.180 | 6.310 | 219,246 | +0.12(+2.01%) |
Dec 28, 2011 | 6.209 | 6.215 | 6.166 | 6.186 | 135,774 | +0.01(+0.09%) |
Dec 27, 2011 | 6.189 | 6.209 | 6.112 | 6.180 | 294,329 | +0.03(+0.56%) |
Dec 23, 2011 | 6.096 | 6.206 | 6.036 | 6.145 | 312,654 | +0.10(+1.58%) |
Dec 21, 2011 | 6.065 | 6.122 | 6.013 | 6.050 | 250,273 | +0.03(+0.58%) |
Dec 20, 2011 | 5.978 | 6.059 | 5.978 | 6.015 | 134,600 | +0.08(+1.36%) |
Dec 19, 2011 | 5.992 | 5.992 | 5.877 | 5.935 | 200,520 | -0.03(-0.43%) |
Dec 16, 2011 | 5.963 | 6.013 | 5.886 | 5.961 | 213,000 | +0.18(+3.15%) |
Dec 15, 2011 | 5.871 | 5.929 | 5.776 | 5.779 | 229,174 | -0.07(-1.23%) |
Dec 14, 2011 | 5.978 | 5.998 | 5.776 | 5.851 | 399,472 | -0.15(-2.46%) |
Dec 13, 2011 | 6.033 | 6.075 | 5.982 | 5.998 | 191,364 | +0.02(+0.29%) |
Dec 12, 2011 | 6.004 | 6.024 | 5.935 | 5.981 | 264,733 | -0.01(-0.19%) |
Dec 09, 2011 | 5.978 | 6.034 | 5.963 | 5.992 | 287,878 | +0.07(+1.17%) |
Dec 08, 2011 | 5.984 | 6.021 | 5.862 | 5.923 | 211,739 | -0.08(-1.30%) |
Dec 07, 2011 | 6.027 | 6.033 | 5.971 | 6.001 | 206,285 | -0.03(-0.43%) |
Dec 06, 2011 | 5.989 | 6.070 | 5.963 | 6.027 | 208,470 | +0.07(+1.11%) |
Dec 05, 2011 | 6.079 | 6.137 | 5.961 | 5.961 | 329,233 | -0.06(-1.05%) |
Dec 02, 2011 | 6.050 | 6.128 | 5.969 | 6.024 | 174,882 | +0.05(+0.77%) |