Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.241 | 9.247 | 9.070 | 9.103 | 4,321,429 | -0.21(-2.26%) |
Sep 27, 2012 | 9.228 | 9.359 | 9.142 | 9.313 | 4,182,298 | +0.22(+2.45%) |
Sep 26, 2012 | 9.070 | 9.129 | 8.965 | 9.090 | 5,366,066 | -0.16(-1.77%) |
Sep 25, 2012 | 9.523 | 9.562 | 9.241 | 9.254 | 7,576,164 | -0.10(-1.05%) |
Sep 24, 2012 | 9.359 | 9.451 | 9.326 | 9.352 | 5,744,391 | -0.11(-1.18%) |
Sep 21, 2012 | 9.575 | 9.608 | 9.464 | 9.464 | 5,123,384 | -0.04(-0.41%) |
Sep 20, 2012 | 9.319 | 9.529 | 9.254 | 9.503 | 7,333,630 | -0.16(-1.70%) |
Sep 19, 2012 | 9.497 | 9.726 | 9.431 | 9.667 | 7,707,511 | +0.11(+1.10%) |
Sep 18, 2012 | 9.497 | 9.621 | 9.457 | 9.562 | 7,794,188 | -0.12(-1.29%) |
Sep 17, 2012 | 9.661 | 9.759 | 9.615 | 9.687 | 8,000,810 | -0.03(-0.34%) |
Sep 14, 2012 | 9.641 | 9.844 | 9.628 | 9.720 | 15,802,313 | +0.30(+3.21%) |
Sep 13, 2012 | 9.149 | 9.451 | 9.057 | 9.418 | 10,313,182 | +0.30(+3.31%) |
Sep 12, 2012 | 9.129 | 9.168 | 9.037 | 9.116 | 8,682,087 | +0.11(+1.24%) |
Sep 11, 2012 | 8.768 | 9.044 | 8.762 | 9.004 | 14,463,194 | +0.41(+4.73%) |
Sep 10, 2012 | 8.742 | 8.742 | 8.571 | 8.598 | 5,435,768 | -0.05(-0.53%) |
Sep 07, 2012 | 8.545 | 8.696 | 8.479 | 8.643 | 10,840,234 | +0.56(+6.99%) |
Sep 06, 2012 | 7.744 | 8.105 | 7.738 | 8.079 | 8,000,270 | +0.52(+6.86%) |
Sep 05, 2012 | 7.561 | 7.607 | 7.482 | 7.561 | 2,786,391 | +0.02(+0.26%) |
Sep 04, 2012 | 7.633 | 7.620 | 7.495 | 7.541 | 7,745,585 | -0.09(-1.20%) |
Aug 31, 2012 | 7.679 | 7.712 | 7.495 | 7.633 | 3,906,955 | +0.05(+0.69%) |
Aug 30, 2012 | 7.666 | 7.692 | 7.547 | 7.580 | 4,086,823 | -0.13(-1.70%) |
Aug 29, 2012 | 7.771 | 7.797 | 7.685 | 7.712 | 3,375,874 | -0.11(-1.34%) |
Aug 27, 2012 | 7.823 | 7.876 | 7.777 | 7.817 | 3,270,971 | +0.03(+0.42%) |
Aug 24, 2012 | 7.692 | 7.823 | 7.626 | 7.784 | 5,634,441 | -0.12(-1.58%) |
Aug 23, 2012 | 8.059 | 8.066 | 7.889 | 7.908 | 4,378,271 | -0.20(-2.43%) |
Aug 22, 2012 | 8.040 | 8.132 | 8.013 | 8.105 | 5,252,018 | +0.03(+0.41%) |
Aug 21, 2012 | 8.020 | 8.197 | 7.987 | 8.072 | 6,847,112 | +0.20(+2.59%) |
Aug 20, 2012 | 7.823 | 7.876 | 7.718 | 7.869 | 3,705,334 | -0.05(-0.66%) |
Aug 17, 2012 | 7.922 | 7.954 | 7.882 | 7.922 | 5,491,453 | +0.22(+2.81%) |
Aug 16, 2012 | 7.639 | 7.738 | 7.613 | 7.705 | 3,323,934 | +0.18(+2.35%) |
Aug 15, 2012 | 7.567 | 7.607 | 7.495 | 7.528 | 2,808,569 | -0.04(-0.52%) |
Aug 14, 2012 | 7.508 | 7.633 | 7.469 | 7.567 | 4,000,093 | +0.03(+0.35%) |
Aug 13, 2012 | 7.541 | 7.554 | 7.456 | 7.541 | 3,989,354 | -0.02(-0.26%) |
Aug 10, 2012 | 7.462 | 7.580 | 7.456 | 7.561 | 7,515,437 | +0.20(+2.77%) |
Aug 09, 2012 | 7.351 | 7.456 | 7.259 | 7.357 | 5,136,896 | +0.01(+0.18%) |
Aug 08, 2012 | 7.285 | 7.357 | 7.259 | 7.344 | 3,764,183 | +0.08(+1.12%) |
Aug 07, 2012 | 7.185 | 7.374 | 7.145 | 7.263 | 6,815,572 | +0.11(+1.55%) |
Aug 06, 2012 | 7.191 | 7.354 | 7.139 | 7.152 | 7,221,913 | +0.19(+2.72%) |
Aug 03, 2012 | 6.891 | 7.048 | 6.878 | 6.963 | 6,526,266 | +0.40(+6.17%) |
Aug 02, 2012 | 6.630 | 6.715 | 6.486 | 6.558 | 11,748,434 | -0.25(-3.64%) |
Aug 01, 2012 | 6.898 | 6.907 | 6.806 | 6.806 | 4,709,803 | -0.02(-0.29%) |
Jul 31, 2012 | 6.826 | 6.911 | 6.793 | 6.826 | 6,253,278 | -0.10(-1.51%) |
Jul 30, 2012 | 7.061 | 7.093 | 6.898 | 6.930 | 8,376,353 | +0.04(+0.57%) |
Jul 27, 2012 | 6.787 | 6.969 | 6.754 | 6.891 | 18,799,982 | +0.57(+8.98%) |
Jul 26, 2012 | 6.330 | 6.389 | 6.265 | 6.323 | 6,456,083 | +0.25(+4.08%) |
Jul 25, 2012 | 6.154 | 6.180 | 6.056 | 6.075 | 17,570,558 | -0.02(-0.32%) |
Jul 24, 2012 | 6.252 | 6.245 | 6.022 | 6.095 | 19,014,036 | -0.16(-2.51%) |
Jul 23, 2012 | 6.206 | 6.284 | 6.121 | 6.252 | 18,140,074 | -0.22(-3.33%) |
Jul 20, 2012 | 6.597 | 6.597 | 6.447 | 6.467 | 7,428,533 | -0.23(-3.51%) |
Jul 19, 2012 | 6.656 | 6.774 | 6.617 | 6.702 | 4,929,494 | +0.13(+1.99%) |
Jul 18, 2012 | 6.506 | 6.601 | 6.493 | 6.571 | 2,971,424 | +0.01(+0.20%) |
Jul 17, 2012 | 6.610 | 6.623 | 6.415 | 6.558 | 5,124,015 | +0.07(+1.11%) |
Jul 16, 2012 | 6.480 | 6.519 | 6.421 | 6.486 | 11,352,128 | -0.20(-2.93%) |
Jul 13, 2012 | 6.604 | 6.702 | 6.578 | 6.682 | 5,866,531 | +0.07(+1.09%) |
Jul 12, 2012 | 6.630 | 6.650 | 6.571 | 6.610 | 6,586,339 | -0.08(-1.17%) |
Jul 11, 2012 | 6.734 | 6.780 | 6.617 | 6.689 | 6,604,124 | -0.01(-0.10%) |
Jul 10, 2012 | 6.839 | 6.858 | 6.659 | 6.695 | 8,963,146 | +0.02(+0.29%) |
Jul 09, 2012 | 6.676 | 6.728 | 6.610 | 6.676 | 6,341,839 | -0.03(-0.39%) |
Jul 06, 2012 | 6.617 | 6.741 | 6.610 | 6.702 | 8,507,276 | -0.12(-1.72%) |
Jul 05, 2012 | 6.728 | 6.871 | 6.695 | 6.819 | 12,465,477 | -0.06(-0.85%) |
Jul 03, 2012 | 7.080 | 7.093 | 6.839 | 6.878 | 20,422,110 | -0.15(-2.14%) |
Jul 02, 2012 | 6.924 | 7.028 | 6.868 | 7.028 | 8,971,026 | +0.31(+4.56%) |
Jun 29, 2012 | 6.943 | 7.008 | 6.676 | 6.721 | 21,616,350 | -0.35(-4.98%) |
Jun 28, 2012 | 6.950 | 7.152 | 6.623 | 7.074 | 33,815,128 | -0.97(-12.08%) |
Jun 27, 2012 | 7.896 | 8.085 | 7.850 | 8.046 | 4,775,443 | +0.10(+1.31%) |
Jun 26, 2012 | 7.922 | 8.000 | 7.805 | 7.942 | 3,903,350 | +0.07(+0.83%) |
Jun 25, 2012 | 8.000 | 8.000 | 7.818 | 7.876 | 4,453,800 | -0.35(-4.28%) |
Jun 22, 2012 | 8.346 | 8.366 | 8.157 | 8.229 | 3,347,862 | +0.10(+1.29%) |
Jun 21, 2012 | 8.438 | 8.470 | 8.105 | 8.124 | 4,379,086 | -0.33(-3.86%) |
Jun 20, 2012 | 8.496 | 8.542 | 8.320 | 8.451 | 6,903,612 | +0.18(+2.21%) |
Jun 19, 2012 | 8.124 | 8.333 | 8.105 | 8.268 | 4,016,004 | +0.24(+3.01%) |
Jun 18, 2012 | 8.000 | 8.144 | 7.981 | 8.026 | 5,756,461 | -0.26(-3.15%) |
Jun 15, 2012 | 8.150 | 8.301 | 8.111 | 8.287 | 7,271,710 | +0.39(+4.87%) |
Jun 14, 2012 | 7.687 | 7.974 | 7.635 | 7.902 | 9,162,206 | +0.29(+3.86%) |
Jun 13, 2012 | 7.602 | 7.759 | 7.531 | 7.609 | 6,165,220 | -0.19(-2.43%) |
Jun 12, 2012 | 7.674 | 7.805 | 7.550 | 7.798 | 4,232,280 | +0.18(+2.31%) |
Jun 11, 2012 | 7.955 | 7.955 | 7.602 | 7.622 | 8,111,924 | -0.16(-2.10%) |
Jun 08, 2012 | 7.628 | 7.792 | 7.563 | 7.785 | 4,649,353 | -0.05(-0.67%) |
Jun 07, 2012 | 7.974 | 8.033 | 7.798 | 7.837 | 10,530,682 | +0.11(+1.44%) |
Jun 06, 2012 | 7.322 | 7.726 | 7.309 | 7.726 | 9,601,370 | +0.57(+8.03%) |
Jun 05, 2012 | 7.054 | 7.185 | 6.995 | 7.152 | 6,336,627 | +0.11(+1.58%) |
Jun 04, 2012 | 7.048 | 7.113 | 6.943 | 7.041 | 6,315,421 | +0.05(+0.75%) |
Jun 01, 2012 | 7.002 | 7.074 | 6.950 | 6.989 | 8,280,487 | -0.22(-3.08%) |
May 31, 2012 | 7.237 | 7.276 | 7.041 | 7.211 | 9,181,847 | -0.08(-1.07%) |
May 30, 2012 | 7.400 | 7.407 | 7.276 | 7.289 | 6,202,854 | -0.25(-3.37%) |
May 29, 2012 | 7.498 | 7.550 | 7.387 | 7.544 | 11,968,494 | +0.08(+1.14%) |
May 25, 2012 | 7.491 | 7.557 | 7.413 | 7.459 | 6,522,888 | -0.15(-1.97%) |
May 24, 2012 | 7.661 | 7.713 | 7.511 | 7.609 | 6,427,111 | +0.01(+0.09%) |
May 23, 2012 | 7.563 | 7.622 | 7.387 | 7.602 | 6,193,688 | -0.08(-1.10%) |
May 22, 2012 | 7.609 | 7.818 | 7.557 | 7.687 | 6,897,376 | +0.13(+1.73%) |
May 21, 2012 | 7.367 | 7.557 | 7.361 | 7.557 | 6,322,382 | +0.27(+3.76%) |
May 18, 2012 | 7.380 | 7.433 | 7.250 | 7.283 | 9,602,697 | -0.14(-1.85%) |
May 17, 2012 | 7.615 | 7.674 | 7.416 | 7.420 | 10,182,780 | -0.39(-4.93%) |
May 16, 2012 | 8.026 | 8.066 | 7.792 | 7.805 | 9,292,890 | +0.07(+0.93%) |
May 15, 2012 | 7.746 | 7.883 | 7.668 | 7.733 | 10,782,189 | -0.24(-3.03%) |
May 14, 2012 | 8.053 | 8.118 | 7.948 | 7.974 | 9,541,700 | -0.44(-5.20%) |
May 11, 2012 | 8.385 | 8.601 | 8.372 | 8.411 | 8,366,951 | -0.38(-4.31%) |
May 10, 2012 | 8.855 | 8.894 | 8.757 | 8.790 | 6,551,091 | +0.27(+3.14%) |
May 09, 2012 | 8.366 | 8.601 | 8.268 | 8.522 | 6,959,297 | -0.16(-1.88%) |
May 08, 2012 | 8.777 | 8.823 | 8.568 | 8.686 | 5,738,681 | -0.23(-2.56%) |
May 07, 2012 | 8.725 | 8.953 | 8.705 | 8.914 | 4,104,033 | +0.14(+1.64%) |
May 04, 2012 | 8.992 | 9.038 | 8.757 | 8.770 | 4,752,500 | -0.16(-1.83%) |
May 03, 2012 | 9.031 | 9.077 | 8.877 | 8.934 | 4,184,504 | -0.18(-2.00%) |
May 02, 2012 | 9.136 | 9.155 | 8.999 | 9.116 | 5,866,621 | -0.36(-3.78%) |
May 01, 2012 | 9.286 | 9.572 | 9.273 | 9.474 | 6,096,297 | +0.22(+2.39%) |
Apr 30, 2012 | 9.344 | 9.364 | 9.169 | 9.253 | 5,512,298 | -0.19(-2.00%) |
Apr 27, 2012 | 9.455 | 9.455 | 9.286 | 9.442 | 9,742,636 | +0.43(+4.76%) |
Apr 26, 2012 | 8.954 | 9.058 | 8.889 | 9.013 | 6,515,025 | +0.08(+0.95%) |
Apr 25, 2012 | 9.006 | 9.065 | 8.818 | 8.928 | 4,515,885 | +0.10(+1.10%) |
Apr 24, 2012 | 8.610 | 8.870 | 8.590 | 8.831 | 4,311,942 | +0.18(+2.03%) |
Apr 23, 2012 | 8.681 | 8.701 | 8.532 | 8.655 | 5,187,475 | -0.22(-2.49%) |
Apr 20, 2012 | 9.032 | 9.052 | 8.863 | 8.876 | 7,980,257 | +0.04(+0.44%) |
Apr 19, 2012 | 8.928 | 9.039 | 8.753 | 8.837 | 7,004,261 | -0.11(-1.23%) |
Apr 18, 2012 | 9.019 | 9.104 | 8.909 | 8.948 | 13,513,988 | -0.21(-2.27%) |
Apr 17, 2012 | 9.097 | 9.247 | 9.052 | 9.156 | 13,827,788 | +0.34(+3.91%) |
Apr 16, 2012 | 8.922 | 8.974 | 8.714 | 8.811 | 7,290,891 | -0.03(-0.29%) |
Apr 13, 2012 | 9.240 | 9.240 | 8.837 | 8.837 | 9,410,200 | -0.47(-5.09%) |
Apr 12, 2012 | 8.961 | 9.328 | 8.928 | 9.312 | 15,500,197 | +0.55(+6.23%) |
Apr 11, 2012 | 8.987 | 8.990 | 8.746 | 8.766 | 9,933,662 | +0.31(+3.69%) |
Apr 10, 2012 | 8.798 | 8.857 | 8.421 | 8.454 | 12,033,376 | -0.47(-5.31%) |
Apr 09, 2012 | 8.811 | 9.006 | 8.811 | 8.928 | 4,996,369 | -0.10(-1.15%) |
Apr 05, 2012 | 8.941 | 9.123 | 8.915 | 9.032 | 6,239,352 | -0.10(-1.14%) |
Apr 04, 2012 | 9.175 | 9.247 | 9.071 | 9.136 | 15,787,302 | -0.45(-4.74%) |
Apr 03, 2012 | 9.799 | 9.812 | 9.500 | 9.591 | 7,543,845 | -0.31(-3.15%) |
Apr 02, 2012 | 9.585 | 9.961 | 9.559 | 9.903 | 6,100,060 | +0.06(+0.59%) |
Mar 30, 2012 | 9.935 | 9.935 | 9.754 | 9.844 | 7,503,480 | +0.02(+0.20%) |
Mar 29, 2012 | 9.844 | 9.935 | 9.702 | 9.825 | 7,568,062 | -0.35(-3.45%) |
Mar 28, 2012 | 10.24 | 10.29 | 10.03 | 10.18 | 7,771,990 | -0.21(-2.00%) |
Mar 27, 2012 | 10.66 | 10.66 | 10.38 | 10.38 | 28,400,634 | -0.17(-1.60%) |
Mar 26, 2012 | 10.32 | 10.56 | 10.27 | 10.55 | 22,591,038 | +0.27(+2.66%) |
Mar 23, 2012 | 9.968 | 10.31 | 9.903 | 10.28 | 22,581,958 | +0.43(+4.35%) |
Mar 22, 2012 | 9.838 | 9.922 | 9.799 | 9.851 | 13,690,792 | -0.28(-2.76%) |
Mar 21, 2012 | 10.17 | 10.18 | 9.974 | 10.13 | 7,818,569 | -0.10(-1.02%) |
Mar 20, 2012 | 10.20 | 10.29 | 10.12 | 10.23 | 8,811,688 | -0.20(-1.93%) |
Mar 19, 2012 | 10.42 | 10.55 | 10.40 | 10.44 | 9,139,936 | -0.06(-0.62%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.50 | 12,131,711 | +0.23(+2.28%) |
Mar 15, 2012 | 10.19 | 10.30 | 10.08 | 10.27 | 5,561,048 | +0.03(+0.25%) |
Mar 14, 2012 | 10.24 | 10.28 | 10.10 | 10.24 | 10,898,184 | +0.16(+1.61%) |
Mar 13, 2012 | 9.741 | 10.12 | 9.741 | 10.08 | 13,464,139 | +0.43(+4.44%) |
Mar 12, 2012 | 9.637 | 9.708 | 9.546 | 9.650 | 7,428,753 | -0.19(-1.98%) |
Mar 09, 2012 | 9.805 | 9.896 | 9.747 | 9.844 | 7,711,379 | -0.14(-1.43%) |
Mar 08, 2012 | 9.870 | 10.01 | 9.734 | 9.987 | 9,018,556 | +0.14(+1.45%) |
Mar 07, 2012 | 9.715 | 9.864 | 9.637 | 9.844 | 8,631,051 | +0.21(+2.23%) |
Mar 06, 2012 | 9.903 | 9.948 | 9.533 | 9.630 | 16,599,429 | -0.83(-7.95%) |
Mar 05, 2012 | 10.47 | 10.48 | 10.33 | 10.46 | 5,579,863 | -0.04(-0.37%) |
Mar 02, 2012 | 10.64 | 10.64 | 10.47 | 10.50 | 6,266,654 | +0.07(+0.69%) |
Mar 01, 2012 | 10.36 | 10.47 | 10.33 | 10.43 | 10,943,518 | +0.31(+3.08%) |
Feb 29, 2012 | 10.27 | 10.35 | 10.09 | 10.12 | 8,922,354 | +0.02(+0.19%) |
Feb 28, 2012 | 9.916 | 10.11 | 9.870 | 10.10 | 6,247,205 | +0.03(+0.26%) |
Feb 27, 2012 | 9.909 | 10.10 | 9.864 | 10.07 | 4,974,252 | -0.10(-1.02%) |
Feb 24, 2012 | 10.14 | 10.25 | 10.06 | 10.18 | 6,482,569 | +0.27(+2.69%) |
Feb 23, 2012 | 9.747 | 9.935 | 9.689 | 9.909 | 4,676,991 | +0.18(+1.87%) |
Feb 22, 2012 | 9.883 | 9.896 | 9.695 | 9.728 | 6,524,874 | -0.29(-2.93%) |
Feb 21, 2012 | 10.02 | 10.14 | 9.951 | 10.02 | 7,557,513 | -0.16(-1.58%) |
Feb 17, 2012 | 10.17 | 10.21 | 10.02 | 10.18 | 6,101,797 | +0.13(+1.28%) |
Feb 16, 2012 | 9.668 | 10.06 | 9.649 | 10.05 | 8,140,485 | +0.40(+4.19%) |
Feb 15, 2012 | 9.701 | 9.758 | 9.598 | 9.649 | 7,507,877 | +0.18(+1.90%) |
Feb 14, 2012 | 9.469 | 9.508 | 9.341 | 9.469 | 7,189,639 | -0.12(-1.27%) |
Feb 13, 2012 | 9.668 | 9.720 | 9.540 | 9.591 | 5,606,807 | +0.08(+0.84%) |
Feb 10, 2012 | 9.611 | 9.623 | 9.415 | 9.511 | 9,129,945 | +0.14(+1.54%) |
Feb 09, 2012 | 9.745 | 9.778 | 9.367 | 9.367 | 11,850,664 | -0.27(-2.80%) |
Feb 08, 2012 | 9.649 | 9.675 | 9.469 | 9.636 | 6,196,624 | +0.02(+0.20%) |
Feb 07, 2012 | 9.476 | 9.694 | 9.380 | 9.617 | 6,788,349 | +0.15(+1.63%) |
Feb 06, 2012 | 9.418 | 9.508 | 9.354 | 9.463 | 4,023,301 | -0.23(-2.38%) |
Feb 03, 2012 | 9.585 | 9.694 | 9.514 | 9.694 | 6,891,379 | +0.44(+4.72%) |
Feb 02, 2012 | 9.225 | 9.309 | 9.142 | 9.258 | 4,799,194 | +0.12(+1.26%) |
Feb 01, 2012 | 9.091 | 9.238 | 9.001 | 9.142 | 9,885,547 | +0.46(+5.25%) |
Jan 31, 2012 | 8.654 | 8.731 | 8.532 | 8.686 | 6,248,271 | +0.08(+0.89%) |
Jan 30, 2012 | 8.628 | 8.673 | 8.545 | 8.609 | 7,600,200 | -0.44(-4.83%) |
Jan 27, 2012 | 8.885 | 9.091 | 8.860 | 9.046 | 4,121,735 | +0.10(+1.15%) |
Jan 26, 2012 | 9.161 | 9.200 | 8.872 | 8.943 | 6,317,483 | +0.08(+0.87%) |
Jan 25, 2012 | 8.673 | 8.898 | 8.603 | 8.866 | 5,094,849 | +0.11(+1.25%) |
Jan 24, 2012 | 8.648 | 8.821 | 8.590 | 8.757 | 5,602,737 | -0.18(-2.01%) |
Jan 23, 2012 | 9.001 | 9.100 | 8.827 | 8.937 | 12,544,319 | -0.02(-0.22%) |
Jan 20, 2012 | 8.956 | 9.020 | 8.866 | 8.956 | 16,686,346 | +0.27(+3.10%) |
Jan 19, 2012 | 8.750 | 8.834 | 8.596 | 8.686 | 32,444,304 | +0.64(+7.89%) |
Jan 18, 2012 | 7.845 | 8.089 | 7.832 | 8.051 | 6,560,423 | +0.26(+3.38%) |
Jan 17, 2012 | 7.813 | 7.925 | 7.762 | 7.787 | 4,770,804 | -0.15(-1.94%) |
Jan 13, 2012 | 7.807 | 7.948 | 7.563 | 7.941 | 8,285,313 | +0.13(+1.73%) |
Jan 12, 2012 | 7.685 | 7.826 | 7.569 | 7.807 | 8,608,921 | +0.24(+3.14%) |
Jan 11, 2012 | 7.447 | 7.608 | 7.396 | 7.569 | 4,006,357 | -0.04(-0.51%) |
Jan 10, 2012 | 7.505 | 7.653 | 7.428 | 7.608 | 7,976,957 | +0.43(+5.99%) |
Jan 09, 2012 | 7.312 | 7.325 | 7.049 | 7.178 | 6,736,180 | -0.19(-2.53%) |
Jan 06, 2012 | 7.473 | 7.486 | 7.338 | 7.364 | 3,216,838 | -0.06(-0.86%) |
Jan 05, 2012 | 7.454 | 7.484 | 7.293 | 7.428 | 4,472,023 | -0.16(-2.11%) |
Jan 04, 2012 | 7.492 | 7.620 | 7.428 | 7.588 | 5,710,584 | +0.53(+7.55%) |
Dec 30, 2011 | 6.998 | 7.094 | 6.998 | 7.056 | 4,134,881 | +0.06(+0.83%) |
Dec 29, 2011 | 6.863 | 7.011 | 6.850 | 6.998 | 2,579,087 | +0.11(+1.58%) |
Dec 28, 2011 | 7.056 | 7.075 | 6.876 | 6.889 | 4,833,992 | -0.26(-3.59%) |
Dec 27, 2011 | 7.222 | 7.274 | 7.139 | 7.145 | 4,593,929 | -0.13(-1.77%) |
Dec 23, 2011 | 7.235 | 7.319 | 7.178 | 7.274 | 4,803,881 | +0.26(+3.66%) |
Dec 21, 2011 | 7.107 | 7.120 | 6.892 | 7.017 | 6,515,287 | +0.02(+0.28%) |
Dec 20, 2011 | 6.786 | 7.014 | 6.786 | 6.998 | 10,205,727 | +0.47(+7.18%) |
Dec 19, 2011 | 6.779 | 6.805 | 6.484 | 6.529 | 7,830,597 | -0.24(-3.60%) |
Dec 16, 2011 | 6.882 | 6.956 | 6.702 | 6.773 | 7,649,273 | -0.03(-0.47%) |
Dec 15, 2011 | 7.004 | 7.036 | 6.773 | 6.805 | 6,553,130 | -0.03(-0.38%) |
Dec 14, 2011 | 6.927 | 7.004 | 6.805 | 6.831 | 5,617,134 | -0.12(-1.66%) |
Dec 13, 2011 | 7.248 | 7.396 | 6.812 | 6.946 | 9,146,924 | -0.38(-5.17%) |
Dec 12, 2011 | 7.441 | 7.460 | 7.222 | 7.325 | 4,860,832 | -0.37(-4.84%) |
Dec 09, 2011 | 7.486 | 7.733 | 7.473 | 7.698 | 7,526,515 | +0.51(+7.05%) |
Dec 08, 2011 | 7.492 | 7.524 | 7.165 | 7.190 | 6,939,164 | -0.53(-6.90%) |
Dec 07, 2011 | 7.409 | 7.775 | 7.338 | 7.723 | 6,611,373 | +0.12(+1.60%) |
Dec 06, 2011 | 7.576 | 7.685 | 7.524 | 7.601 | 5,267,016 | -0.05(-0.67%) |
Dec 05, 2011 | 7.922 | 7.922 | 7.563 | 7.653 | 14,819,799 | +0.04(+0.51%) |
Dec 02, 2011 | 7.762 | 7.832 | 7.582 | 7.614 | 14,764,713 | +0.42(+5.80%) |
Dec 01, 2011 | 7.287 | 7.344 | 7.126 | 7.197 | 5,520,637 | -0.28(-3.78%) |
Nov 30, 2011 | 7.293 | 7.486 | 7.242 | 7.479 | 9,191,982 | +0.73(+10.74%) |
Nov 29, 2011 | 6.754 | 6.856 | 6.702 | 6.754 | 9,823,822 | +0.06(+0.86%) |
Nov 28, 2011 | 6.690 | 6.741 | 6.580 | 6.696 | 7,584,008 | +0.52(+8.42%) |
Nov 25, 2011 | 6.144 | 6.304 | 6.118 | 6.176 | 4,407,610 | +0.24(+4.11%) |
Nov 23, 2011 | 6.170 | 6.176 | 5.906 | 5.932 | 7,877,746 | -0.24(-3.85%) |
Nov 22, 2011 | 6.285 | 6.343 | 6.170 | 6.170 | 9,930,494 | -0.29(-4.47%) |
Nov 21, 2011 | 6.452 | 6.491 | 6.324 | 6.458 | 9,163,679 | -0.30(-4.37%) |
Nov 18, 2011 | 6.805 | 6.831 | 6.690 | 6.754 | 5,698,339 | +0.13(+1.94%) |
Nov 17, 2011 | 6.876 | 6.882 | 6.574 | 6.625 | 9,247,975 | -0.22(-3.28%) |
Nov 16, 2011 | 6.953 | 7.088 | 6.837 | 6.850 | 5,136,412 | -0.24(-3.35%) |
Nov 15, 2011 | 7.049 | 7.152 | 6.946 | 7.088 | 6,616,592 | +0.05(+0.73%) |
Nov 14, 2011 | 7.203 | 7.222 | 6.978 | 7.036 | 6,835,397 | -0.31(-4.20%) |
Nov 11, 2011 | 7.255 | 7.447 | 7.242 | 7.344 | 6,293,271 | +0.30(+4.28%) |
Nov 10, 2011 | 7.229 | 7.229 | 6.959 | 7.043 | 4,714,055 | +0.17(+2.43%) |
Nov 09, 2011 | 7.120 | 7.133 | 6.844 | 6.876 | 12,054,734 | -0.86(-11.12%) |
Nov 08, 2011 | 7.620 | 7.787 | 7.473 | 7.736 | 8,146,924 | +0.21(+2.75%) |
Nov 07, 2011 | 7.503 | 7.580 | 7.350 | 7.529 | 5,991,623 | -0.06(-0.84%) |
Nov 04, 2011 | 7.708 | 7.957 | 7.388 | 7.593 | 7,642,876 | -0.08(-1.00%) |
Nov 03, 2011 | 7.765 | 7.765 | 7.465 | 7.669 | 9,911,781 | +0.22(+3.00%) |
Nov 02, 2011 | 7.439 | 7.554 | 7.305 | 7.446 | 5,033,258 | +0.20(+2.73%) |
Nov 01, 2011 | 7.190 | 7.452 | 7.152 | 7.248 | 10,822,810 | -0.74(-9.27%) |
Oct 31, 2011 | 8.263 | 8.314 | 7.989 | 7.989 | 7,527,192 | -0.39(-4.65%) |
Oct 28, 2011 | 8.385 | 8.531 | 8.301 | 8.378 | 12,454,773 | -0.47(-5.27%) |
Oct 27, 2011 | 8.851 | 8.863 | 8.295 | 8.844 | 33,258,368 | +1.31(+17.37%) |
Oct 26, 2011 | 7.471 | 7.535 | 7.152 | 7.535 | 9,621,795 | +0.22(+2.97%) |
Oct 25, 2011 | 7.605 | 7.605 | 7.299 | 7.318 | 9,779,359 | -0.35(-4.58%) |
Oct 24, 2011 | 7.490 | 7.727 | 7.484 | 7.669 | 5,916,047 | +0.21(+2.83%) |
Oct 21, 2011 | 7.318 | 7.510 | 7.299 | 7.459 | 8,714,370 | +0.36(+5.04%) |
Oct 20, 2011 | 7.082 | 7.165 | 6.833 | 7.101 | 7,664,380 | -0.01(-0.18%) |
Oct 19, 2011 | 7.312 | 7.376 | 7.072 | 7.114 | 6,902,583 | -0.26(-3.47%) |
Oct 18, 2011 | 7.018 | 7.478 | 6.877 | 7.369 | 10,700,657 | +0.36(+5.10%) |
Oct 17, 2011 | 7.190 | 7.203 | 6.986 | 7.012 | 6,738,057 | -0.19(-2.57%) |
Oct 14, 2011 | 7.267 | 7.376 | 7.095 | 7.197 | 8,838,290 | +0.11(+1.62%) |
Oct 13, 2011 | 7.165 | 7.197 | 6.897 | 7.082 | 8,944,963 | -0.40(-5.38%) |
Oct 12, 2011 | 7.522 | 7.637 | 7.452 | 7.484 | 12,000,343 | +0.49(+7.03%) |
Oct 11, 2011 | 6.852 | 7.056 | 6.826 | 6.992 | 7,047,666 | +0.02(+0.27%) |
Oct 10, 2011 | 6.731 | 6.980 | 6.731 | 6.973 | 6,587,866 | +0.49(+7.59%) |
Oct 07, 2011 | 6.724 | 6.737 | 6.424 | 6.482 | 8,087,287 | -0.29(-4.34%) |
Oct 06, 2011 | 6.648 | 6.788 | 6.571 | 6.775 | 10,613,604 | +0.48(+7.61%) |
Oct 05, 2011 | 6.054 | 6.296 | 5.977 | 6.296 | 7,671,380 | +0.25(+4.12%) |
Oct 04, 2011 | 5.766 | 6.066 | 5.619 | 6.047 | 13,726,535 | +0.11(+1.83%) |