Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.851 | 10.03 | 9.806 | 10.03 | 4,077,231 | +0.24(+2.47%) |
Oct 26, 2012 | 9.900 | 9.784 | 9.784 | 9.784 | 3,553,938 | -0.11(-1.09%) |
Oct 25, 2012 | 9.954 | 10.01 | 9.784 | 9.891 | 4,295,091 | -0.02(-0.18%) |
Oct 24, 2012 | 9.981 | 9.983 | 9.855 | 9.909 | 4,707,946 | +0.08(+0.82%) |
Oct 23, 2012 | 9.797 | 9.864 | 9.699 | 9.829 | 4,580,665 | -0.11(-1.13%) |
Oct 19, 2012 | 9.945 | 9.981 | 9.844 | 9.941 | 2,756,123 | -0.00(-0.05%) |
Oct 18, 2012 | 9.842 | 9.945 | 9.842 | 9.945 | 1,698,219 | +0.10(+1.00%) |
Oct 17, 2012 | 9.905 | 9.918 | 9.775 | 9.846 | 2,130,868 | -0.06(-0.59%) |
Oct 16, 2012 | 9.811 | 9.923 | 9.761 | 9.905 | 2,910,215 | +0.15(+1.56%) |
Oct 15, 2012 | 9.591 | 9.752 | 9.501 | 9.752 | 2,033,259 | +0.17(+1.73%) |
Oct 12, 2012 | 9.613 | 9.645 | 9.551 | 9.587 | 1,922,982 | -0.02(-0.23%) |
Oct 11, 2012 | 9.587 | 9.645 | 9.564 | 9.609 | 1,829,908 | +0.09(+0.99%) |
Oct 10, 2012 | 9.533 | 9.600 | 9.470 | 9.515 | 2,150,985 | -0.04(-0.38%) |
Oct 09, 2012 | 9.542 | 9.672 | 9.510 | 9.551 | 2,077,744 | +0.03(+0.33%) |
Oct 08, 2012 | 9.564 | 9.591 | 9.466 | 9.519 | 1,061,074 | -0.09(-0.93%) |
Oct 05, 2012 | 9.546 | 9.717 | 9.506 | 9.609 | 2,173,244 | +0.12(+1.23%) |
Oct 04, 2012 | 9.604 | 9.663 | 9.448 | 9.492 | 2,018,926 | -0.05(-0.52%) |
Oct 03, 2012 | 9.515 | 9.672 | 9.488 | 9.542 | 3,588,636 | +0.05(+0.52%) |
Oct 02, 2012 | 9.466 | 9.537 | 9.416 | 9.492 | 3,794,373 | +0.04(+0.38%) |
Oct 01, 2012 | 9.640 | 9.640 | 9.362 | 9.457 | 3,459,304 | -0.11(-1.12%) |
Sep 28, 2012 | 9.658 | 9.699 | 9.564 | 9.564 | 2,922,960 | -0.12(-1.25%) |
Sep 27, 2012 | 9.712 | 9.811 | 9.658 | 9.685 | 2,603,804 | +0.01(+0.14%) |
Sep 26, 2012 | 9.708 | 9.775 | 9.636 | 9.672 | 4,702,701 | -0.01(-0.09%) |
Sep 25, 2012 | 9.898 | 9.929 | 9.663 | 9.681 | 6,764,859 | -0.22(-2.24%) |
Sep 24, 2012 | 9.889 | 9.931 | 9.814 | 9.902 | 6,212,175 | -0.03(-0.27%) |
Sep 21, 2012 | 9.800 | 9.929 | 9.765 | 9.929 | 5,415,400 | +0.17(+1.77%) |
Sep 20, 2012 | 9.871 | 9.871 | 9.665 | 9.756 | 4,191,150 | -0.13(-1.30%) |
Sep 19, 2012 | 9.818 | 9.925 | 9.818 | 9.885 | 4,184,313 | +0.05(+0.54%) |
Sep 18, 2012 | 9.849 | 9.871 | 9.734 | 9.832 | 2,874,306 | -0.04(-0.40%) |
Sep 17, 2012 | 9.934 | 10.00 | 9.800 | 9.871 | 2,183,043 | -0.09(-0.94%) |
Sep 14, 2012 | 9.774 | 9.987 | 9.774 | 9.965 | 2,227,563 | +0.23(+2.37%) |
Sep 13, 2012 | 9.654 | 9.814 | 9.610 | 9.734 | 4,292,933 | +0.11(+1.11%) |
Sep 12, 2012 | 9.716 | 9.729 | 9.579 | 9.627 | 3,572,559 | -0.09(-0.91%) |
Sep 11, 2012 | 9.805 | 9.805 | 9.685 | 9.716 | 2,336,414 | -0.05(-0.50%) |
Sep 10, 2012 | 9.894 | 9.894 | 9.734 | 9.765 | 936,291 | -0.12(-1.17%) |
Sep 07, 2012 | 9.863 | 9.898 | 9.752 | 9.880 | 1,422,120 | +0.08(+0.77%) |
Sep 06, 2012 | 9.703 | 9.819 | 9.681 | 9.805 | 2,313,890 | +0.16(+1.70%) |
Sep 05, 2012 | 9.650 | 9.698 | 9.632 | 9.641 | 2,482,154 | -0.03(-0.28%) |
Sep 04, 2012 | 9.463 | 9.672 | 9.459 | 9.667 | 1,897,380 | +0.19(+1.97%) |
Aug 31, 2012 | 9.494 | 9.508 | 9.366 | 9.481 | 2,174,845 | +0.04(+0.38%) |
Aug 30, 2012 | 9.441 | 9.459 | 9.348 | 9.446 | 1,405,492 | -0.02(-0.19%) |
Aug 29, 2012 | 9.481 | 9.492 | 9.375 | 9.463 | 2,466,316 | -0.02(-0.23%) |
Aug 27, 2012 | 9.508 | 9.508 | 9.379 | 9.485 | 2,660,194 | +0.04(+0.42%) |
Aug 24, 2012 | 9.370 | 9.494 | 9.330 | 9.446 | 2,435,957 | +0.07(+0.76%) |
Aug 23, 2012 | 9.357 | 9.403 | 9.271 | 9.375 | 3,175,014 | +0.03(+0.28%) |
Aug 22, 2012 | 9.392 | 9.432 | 9.264 | 9.348 | 1,990,339 | -0.06(-0.61%) |
Aug 21, 2012 | 9.299 | 9.448 | 9.299 | 9.406 | 2,531,097 | +0.14(+1.48%) |
Aug 20, 2012 | 9.432 | 9.437 | 9.219 | 9.268 | 3,662,725 | -0.18(-1.88%) |
Aug 17, 2012 | 9.326 | 9.459 | 9.317 | 9.446 | 3,059,166 | +0.09(+1.00%) |
Aug 16, 2012 | 9.202 | 9.414 | 9.162 | 9.352 | 2,659,428 | +0.18(+1.93%) |
Aug 15, 2012 | 9.099 | 9.219 | 9.082 | 9.175 | 3,515,802 | +0.06(+0.68%) |
Aug 14, 2012 | 9.113 | 9.166 | 9.104 | 9.113 | 3,249,532 | -0.01(-0.15%) |
Aug 13, 2012 | 9.020 | 9.126 | 8.980 | 9.126 | 1,679,716 | +0.11(+1.18%) |
Aug 10, 2012 | 8.984 | 9.037 | 8.962 | 9.020 | 1,961,494 | +0.04(+0.40%) |
Aug 09, 2012 | 9.006 | 9.060 | 8.971 | 8.984 | 2,757,379 | -0.01(-0.15%) |
Aug 08, 2012 | 8.975 | 9.020 | 8.895 | 8.997 | 3,202,465 | -0.04(-0.44%) |
Aug 07, 2012 | 9.099 | 9.142 | 8.953 | 9.037 | 2,590,102 | -0.06(-0.68%) |
Aug 06, 2012 | 9.095 | 9.155 | 9.064 | 9.099 | 2,914,975 | +0.04(+0.44%) |
Aug 03, 2012 | 8.918 | 9.139 | 8.850 | 9.060 | 4,245,705 | +0.22(+2.46%) |
Aug 02, 2012 | 8.784 | 8.875 | 8.745 | 8.842 | 6,319,466 | -0.02(-0.20%) |
Aug 01, 2012 | 8.816 | 8.940 | 8.758 | 8.860 | 7,425,417 | +0.11(+1.22%) |
Jul 31, 2012 | 8.758 | 8.806 | 8.638 | 8.753 | 4,431,699 | +0.02(+0.20%) |
Jul 30, 2012 | 8.643 | 8.847 | 8.643 | 8.736 | 12,047,473 | +0.08(+0.92%) |
Jul 27, 2012 | 8.607 | 8.691 | 8.509 | 8.656 | 14,631,114 | +0.18(+2.15%) |
Jul 26, 2012 | 8.430 | 8.532 | 8.345 | 8.474 | 5,778,917 | +0.16(+1.92%) |
Jul 25, 2012 | 8.425 | 8.456 | 8.270 | 8.314 | 3,198,784 | -0.08(-0.90%) |
Jul 24, 2012 | 8.509 | 8.536 | 8.305 | 8.390 | 5,871,932 | -0.09(-1.05%) |
Jul 23, 2012 | 8.576 | 8.576 | 8.363 | 8.478 | 5,598,051 | +0.03(+0.37%) |
Jul 20, 2012 | 8.452 | 8.492 | 8.421 | 8.447 | 3,774,673 | -0.06(-0.68%) |
Jul 19, 2012 | 8.651 | 8.678 | 8.421 | 8.505 | 4,967,050 | -0.14(-1.64%) |
Jul 18, 2012 | 8.656 | 8.749 | 8.545 | 8.647 | 6,336,380 | -0.04(-0.41%) |
Jul 17, 2012 | 8.722 | 8.762 | 8.583 | 8.682 | 7,631,655 | +0.01(+0.15%) |
Jul 16, 2012 | 8.713 | 8.793 | 8.629 | 8.669 | 7,375,818 | +0.01(+0.10%) |
Jul 13, 2012 | 8.736 | 8.758 | 8.643 | 8.660 | 8,120,255 | -0.03(-0.31%) |
Jul 12, 2012 | 8.736 | 8.758 | 8.634 | 8.687 | 4,339,903 | -0.08(-0.91%) |
Jul 11, 2012 | 8.833 | 8.842 | 8.691 | 8.767 | 3,573,488 | -0.05(-0.55%) |
Jul 10, 2012 | 9.064 | 9.064 | 8.784 | 8.816 | 3,648,707 | -0.17(-1.88%) |
Jul 09, 2012 | 8.922 | 9.006 | 8.900 | 8.984 | 3,100,403 | +0.05(+0.55%) |
Jul 06, 2012 | 8.873 | 8.957 | 8.847 | 8.935 | 3,191,822 | +0.01(+0.15%) |
Jul 05, 2012 | 8.833 | 8.940 | 8.794 | 8.922 | 2,186,874 | +0.10(+1.11%) |
Jul 03, 2012 | 8.860 | 8.909 | 8.784 | 8.824 | 1,766,293 | +0.02(+0.20%) |
Jul 02, 2012 | 8.727 | 8.829 | 8.627 | 8.807 | 3,554,406 | +0.14(+1.59%) |
Jun 29, 2012 | 8.452 | 8.682 | 8.421 | 8.669 | 5,466,964 | +0.35(+4.16%) |
Jun 28, 2012 | 8.154 | 8.345 | 8.128 | 8.323 | 3,204,762 | +0.14(+1.74%) |
Jun 27, 2012 | 8.154 | 8.230 | 8.081 | 8.181 | 2,063,665 | +0.02(+0.27%) |
Jun 26, 2012 | 8.133 | 8.264 | 8.080 | 8.159 | 3,942,826 | +0.03(+0.38%) |
Jun 25, 2012 | 8.067 | 8.190 | 7.940 | 8.128 | 4,616,818 | +0.00(+0.05%) |
Jun 22, 2012 | 8.102 | 8.220 | 7.979 | 8.124 | 35,290,476 | +0.11(+1.37%) |
Jun 21, 2012 | 8.115 | 8.159 | 7.966 | 8.014 | 5,720,593 | -0.08(-0.98%) |
Jun 20, 2012 | 8.098 | 8.198 | 7.997 | 8.093 | 2,711,596 | +0.00(+0.05%) |
Jun 19, 2012 | 8.255 | 8.295 | 8.049 | 8.089 | 6,691,376 | -0.12(-1.44%) |
Jun 18, 2012 | 8.115 | 8.310 | 8.115 | 8.207 | 5,703,703 | +0.04(+0.48%) |
Jun 15, 2012 | 8.119 | 8.216 | 8.041 | 8.168 | 6,729,997 | +0.06(+0.76%) |
Jun 14, 2012 | 7.883 | 8.133 | 7.883 | 8.106 | 3,246,014 | +0.21(+2.67%) |
Jun 13, 2012 | 7.900 | 7.988 | 7.830 | 7.896 | 4,205,869 | -0.04(-0.50%) |
Jun 12, 2012 | 7.821 | 7.940 | 7.756 | 7.935 | 3,115,718 | +0.16(+2.09%) |
Jun 11, 2012 | 7.992 | 7.992 | 7.764 | 7.773 | 7,248,088 | -0.12(-1.50%) |
Jun 08, 2012 | 7.624 | 7.896 | 7.606 | 7.891 | 2,559,439 | +0.24(+3.15%) |
Jun 07, 2012 | 7.799 | 7.848 | 7.620 | 7.650 | 2,845,287 | -0.04(-0.57%) |
Jun 06, 2012 | 7.690 | 7.804 | 7.633 | 7.694 | 4,460,600 | +0.10(+1.27%) |
Jun 05, 2012 | 7.409 | 7.663 | 7.387 | 7.598 | 3,362,479 | +0.16(+2.12%) |
Jun 04, 2012 | 7.532 | 7.576 | 7.339 | 7.440 | 4,602,831 | -0.06(-0.76%) |
Jun 01, 2012 | 7.497 | 7.545 | 7.396 | 7.497 | 4,598,000 | -0.16(-2.06%) |
May 31, 2012 | 7.628 | 7.725 | 7.501 | 7.655 | 3,022,128 | +0.05(+0.63%) |
May 30, 2012 | 7.795 | 7.817 | 7.598 | 7.606 | 2,947,899 | -0.25(-3.23%) |
May 29, 2012 | 7.764 | 7.891 | 7.712 | 7.861 | 2,117,753 | +0.17(+2.22%) |
May 25, 2012 | 7.712 | 7.734 | 7.580 | 7.690 | 1,823,299 | -0.01(-0.11%) |
May 24, 2012 | 7.734 | 7.786 | 7.602 | 7.699 | 2,496,426 | -0.04(-0.57%) |
May 23, 2012 | 7.593 | 7.769 | 7.493 | 7.742 | 3,924,875 | +0.07(+0.86%) |
May 22, 2012 | 7.585 | 7.703 | 7.536 | 7.677 | 4,074,854 | +0.12(+1.57%) |
May 21, 2012 | 7.343 | 7.593 | 7.308 | 7.558 | 3,409,852 | +0.21(+2.80%) |
May 18, 2012 | 7.532 | 7.558 | 7.300 | 7.352 | 4,110,656 | -0.18(-2.39%) |
May 17, 2012 | 7.878 | 7.922 | 7.532 | 7.532 | 5,230,270 | -0.36(-4.61%) |
May 16, 2012 | 8.023 | 8.045 | 7.852 | 7.896 | 3,002,674 | -0.11(-1.42%) |
May 15, 2012 | 8.045 | 8.076 | 7.935 | 8.010 | 2,349,875 | -0.03(-0.38%) |
May 14, 2012 | 8.198 | 8.273 | 8.010 | 8.041 | 3,321,536 | -0.28(-3.32%) |
May 11, 2012 | 8.225 | 8.352 | 8.190 | 8.317 | 3,081,485 | +0.01(+0.11%) |
May 10, 2012 | 8.277 | 8.347 | 8.155 | 8.308 | 3,398,828 | +0.09(+1.12%) |
May 09, 2012 | 8.119 | 8.238 | 8.089 | 8.216 | 3,547,746 | -0.01(-0.16%) |
May 08, 2012 | 8.194 | 8.269 | 8.115 | 8.229 | 2,756,307 | -0.04(-0.53%) |
May 07, 2012 | 8.220 | 8.290 | 8.168 | 8.273 | 3,269,273 | +0.02(+0.21%) |
May 04, 2012 | 8.233 | 8.299 | 8.198 | 8.255 | 3,286,743 | -0.04(-0.53%) |
May 03, 2012 | 8.330 | 8.378 | 8.247 | 8.299 | 2,553,969 | -0.04(-0.47%) |
May 02, 2012 | 8.260 | 8.343 | 8.159 | 8.339 | 4,116,718 | +0.01(+0.11%) |
May 01, 2012 | 8.325 | 8.518 | 8.185 | 8.330 | 4,173,144 | +0.16(+1.99%) |
Apr 30, 2012 | 8.185 | 8.203 | 8.098 | 8.168 | 2,482,345 | +0.00(+0.00%) |
Apr 27, 2012 | 8.251 | 8.251 | 8.089 | 8.168 | 4,600,502 | -0.04(-0.48%) |
Apr 26, 2012 | 8.233 | 8.290 | 8.196 | 8.207 | 2,592,056 | -0.04(-0.43%) |
Apr 25, 2012 | 8.286 | 8.369 | 8.212 | 8.242 | 2,793,651 | +0.07(+0.80%) |
Apr 24, 2012 | 8.062 | 8.220 | 8.049 | 8.176 | 1,916,509 | +0.14(+1.69%) |
Apr 23, 2012 | 8.049 | 8.084 | 7.940 | 8.041 | 2,700,016 | -0.13(-1.56%) |
Apr 20, 2012 | 8.076 | 8.207 | 8.014 | 8.168 | 3,507,609 | +0.18(+2.31%) |
Apr 19, 2012 | 8.062 | 8.062 | 7.830 | 7.984 | 4,842,204 | -0.05(-0.65%) |
Apr 18, 2012 | 8.212 | 8.233 | 8.019 | 8.036 | 4,283,916 | -0.21(-2.55%) |
Apr 17, 2012 | 8.330 | 8.330 | 8.220 | 8.247 | 3,949,690 | +0.00(+0.05%) |
Apr 16, 2012 | 8.163 | 8.269 | 8.080 | 8.242 | 2,916,997 | +0.16(+1.95%) |
Apr 13, 2012 | 8.023 | 8.141 | 7.942 | 8.084 | 3,780,236 | +0.05(+0.60%) |
Apr 12, 2012 | 7.984 | 8.080 | 7.944 | 8.036 | 3,101,325 | +0.08(+0.99%) |
Apr 11, 2012 | 7.935 | 7.992 | 7.883 | 7.957 | 2,078,351 | +0.12(+1.57%) |
Apr 10, 2012 | 8.036 | 8.067 | 7.804 | 7.834 | 5,345,540 | -0.18(-2.19%) |
Apr 09, 2012 | 7.992 | 8.062 | 7.948 | 8.010 | 3,132,804 | -0.13(-1.62%) |
Apr 05, 2012 | 8.185 | 8.251 | 8.128 | 8.141 | 1,974,090 | -0.07(-0.91%) |
Apr 04, 2012 | 8.295 | 8.334 | 8.203 | 8.216 | 2,201,363 | -0.15(-1.83%) |
Apr 03, 2012 | 8.383 | 8.448 | 8.356 | 8.369 | 3,498,971 | +0.00(+0.00%) |
Apr 02, 2012 | 8.295 | 8.400 | 8.260 | 8.369 | 2,630,554 | +0.07(+0.90%) |
Mar 30, 2012 | 8.378 | 8.389 | 8.277 | 8.295 | 2,771,603 | -0.03(-0.32%) |
Mar 29, 2012 | 8.242 | 8.365 | 8.159 | 8.321 | 3,668,064 | +0.01(+0.11%) |
Mar 28, 2012 | 8.312 | 8.457 | 8.260 | 8.312 | 3,445,852 | -0.06(-0.73%) |
Mar 27, 2012 | 8.257 | 8.452 | 8.216 | 8.374 | 5,232,597 | +0.13(+1.63%) |
Mar 26, 2012 | 8.187 | 8.239 | 8.148 | 8.239 | 3,123,648 | +0.14(+1.71%) |
Mar 23, 2012 | 8.088 | 8.118 | 8.005 | 8.101 | 3,886,653 | +0.03(+0.32%) |
Mar 22, 2012 | 8.027 | 8.107 | 7.914 | 8.075 | 4,312,953 | -0.02(-0.21%) |
Mar 21, 2012 | 8.127 | 8.196 | 8.075 | 8.092 | 1,894,461 | -0.03(-0.37%) |
Mar 20, 2012 | 8.079 | 8.170 | 8.049 | 8.122 | 2,453,900 | -0.02(-0.27%) |
Mar 19, 2012 | 8.049 | 8.209 | 8.023 | 8.144 | 2,700,269 | +0.07(+0.80%) |
Mar 16, 2012 | 8.001 | 8.127 | 7.940 | 8.079 | 5,445,292 | +0.10(+1.30%) |
Mar 15, 2012 | 7.923 | 8.005 | 7.867 | 7.975 | 2,745,387 | +0.08(+1.04%) |
Mar 14, 2012 | 7.750 | 7.910 | 7.715 | 7.893 | 4,193,693 | +0.15(+1.96%) |
Mar 13, 2012 | 7.615 | 7.776 | 7.572 | 7.741 | 4,170,614 | +0.19(+2.53%) |
Mar 12, 2012 | 7.667 | 7.680 | 7.542 | 7.550 | 2,836,993 | -0.11(-1.41%) |
Mar 09, 2012 | 7.711 | 7.793 | 7.646 | 7.659 | 2,348,119 | -0.06(-0.73%) |
Mar 08, 2012 | 7.806 | 7.806 | 7.692 | 7.715 | 2,829,252 | -0.06(-0.78%) |
Mar 07, 2012 | 7.676 | 7.784 | 7.624 | 7.776 | 2,882,263 | +0.13(+1.70%) |
Mar 06, 2012 | 7.715 | 7.784 | 7.624 | 7.646 | 3,457,901 | -0.17(-2.22%) |
Mar 05, 2012 | 7.698 | 7.825 | 7.646 | 7.819 | 2,057,694 | +0.10(+1.29%) |
Mar 02, 2012 | 7.741 | 7.797 | 7.680 | 7.719 | 2,781,883 | -0.02(-0.28%) |
Mar 01, 2012 | 7.680 | 7.810 | 7.602 | 7.741 | 3,798,215 | +0.10(+1.30%) |
Feb 29, 2012 | 7.685 | 7.771 | 7.598 | 7.641 | 3,720,003 | -0.04(-0.51%) |
Feb 28, 2012 | 7.728 | 7.776 | 7.585 | 7.680 | 3,423,404 | -0.06(-0.73%) |
Feb 27, 2012 | 7.667 | 7.767 | 7.559 | 7.737 | 3,346,735 | +0.02(+0.28%) |
Feb 24, 2012 | 7.468 | 7.771 | 7.464 | 7.715 | 5,651,557 | +0.26(+3.43%) |
Feb 23, 2012 | 7.373 | 7.485 | 7.290 | 7.459 | 5,277,256 | +0.10(+1.29%) |
Feb 22, 2012 | 7.507 | 7.542 | 7.334 | 7.364 | 3,389,416 | -0.18(-2.36%) |
Feb 21, 2012 | 7.654 | 7.711 | 7.477 | 7.542 | 3,473,629 | -0.06(-0.80%) |
Feb 17, 2012 | 7.698 | 7.698 | 7.581 | 7.602 | 2,946,002 | -0.09(-1.18%) |
Feb 16, 2012 | 7.611 | 7.737 | 7.572 | 7.693 | 4,382,652 | -0.02(-0.28%) |
Feb 15, 2012 | 7.828 | 7.914 | 7.637 | 7.715 | 6,822,218 | -0.10(-1.22%) |
Feb 14, 2012 | 8.005 | 8.023 | 7.771 | 7.810 | 5,414,484 | -0.23(-2.86%) |
Feb 13, 2012 | 7.966 | 8.101 | 7.940 | 8.040 | 5,338,701 | +0.18(+2.32%) |
Feb 10, 2012 | 7.767 | 7.914 | 7.698 | 7.858 | 6,530,120 | +0.02(+0.28%) |
Feb 09, 2012 | 7.975 | 8.018 | 7.754 | 7.836 | 7,211,396 | -0.17(-2.11%) |
Feb 08, 2012 | 7.979 | 8.109 | 7.953 | 8.005 | 4,919,374 | +0.01(+0.11%) |
Feb 07, 2012 | 8.014 | 8.083 | 7.966 | 7.997 | 6,212,550 | -0.05(-0.59%) |
Feb 06, 2012 | 8.018 | 8.062 | 7.984 | 8.044 | 2,432,824 | -0.01(-0.11%) |
Feb 03, 2012 | 8.005 | 8.083 | 7.923 | 8.053 | 3,485,396 | +0.16(+2.03%) |
Feb 02, 2012 | 7.641 | 7.910 | 7.638 | 7.893 | 5,378,499 | +0.24(+3.17%) |
Feb 01, 2012 | 7.563 | 7.693 | 7.563 | 7.650 | 4,306,243 | +0.12(+1.61%) |
Jan 31, 2012 | 7.524 | 7.589 | 7.399 | 7.529 | 3,338,392 | +0.06(+0.81%) |
Jan 30, 2012 | 7.507 | 7.563 | 7.407 | 7.468 | 2,527,394 | -0.13(-1.77%) |
Jan 27, 2012 | 7.472 | 7.628 | 7.459 | 7.602 | 2,901,858 | +0.08(+1.10%) |
Jan 26, 2012 | 7.451 | 7.531 | 7.377 | 7.520 | 3,297,181 | +0.13(+1.76%) |
Jan 25, 2012 | 7.286 | 7.490 | 7.251 | 7.390 | 3,843,568 | +0.11(+1.49%) |
Jan 24, 2012 | 7.186 | 7.325 | 7.164 | 7.282 | 3,285,483 | +0.03(+0.48%) |
Jan 23, 2012 | 7.221 | 7.338 | 7.169 | 7.247 | 3,029,117 | -0.00(-0.06%) |
Jan 20, 2012 | 7.099 | 7.260 | 7.039 | 7.251 | 4,088,285 | +0.16(+2.20%) |
Jan 19, 2012 | 7.017 | 7.138 | 6.991 | 7.095 | 4,382,608 | +0.11(+1.55%) |
Jan 18, 2012 | 6.861 | 7.021 | 6.861 | 6.987 | 3,268,114 | +0.14(+2.09%) |
Jan 17, 2012 | 6.861 | 6.935 | 6.792 | 6.844 | 4,790,126 | +0.07(+1.02%) |
Jan 13, 2012 | 6.727 | 6.796 | 6.679 | 6.774 | 5,526,929 | -0.02(-0.26%) |
Jan 12, 2012 | 7.091 | 7.134 | 6.696 | 6.792 | 10,083,189 | -0.14(-2.06%) |
Jan 11, 2012 | 6.844 | 6.965 | 6.826 | 6.935 | 2,772,591 | +0.04(+0.57%) |
Jan 10, 2012 | 6.961 | 7.008 | 6.874 | 6.896 | 3,081,811 | +0.03(+0.51%) |
Jan 09, 2012 | 6.969 | 6.969 | 6.831 | 6.861 | 3,169,439 | -0.05(-0.75%) |
Jan 06, 2012 | 6.982 | 7.056 | 6.857 | 6.913 | 4,066,704 | -0.05(-0.68%) |
Jan 05, 2012 | 6.852 | 7.008 | 6.787 | 6.961 | 3,467,430 | +0.07(+1.07%) |
Jan 04, 2012 | 6.935 | 6.965 | 6.839 | 6.887 | 3,278,331 | +0.08(+1.21%) |
Dec 30, 2011 | 6.865 | 6.917 | 6.800 | 6.805 | 2,605,046 | -0.06(-0.88%) |
Dec 29, 2011 | 6.787 | 6.948 | 6.757 | 6.865 | 3,236,099 | +0.12(+1.80%) |
Dec 28, 2011 | 6.813 | 6.835 | 6.714 | 6.744 | 5,675,393 | -0.04(-0.58%) |
Dec 27, 2011 | 6.864 | 6.890 | 6.736 | 6.783 | 5,645,580 | -0.11(-1.55%) |
Dec 23, 2011 | 6.903 | 6.911 | 6.804 | 6.890 | 3,257,070 | +0.12(+1.70%) |
Dec 21, 2011 | 6.800 | 6.813 | 6.689 | 6.775 | 3,453,462 | -0.03(-0.44%) |
Dec 20, 2011 | 6.663 | 6.839 | 6.638 | 6.804 | 3,729,110 | +0.27(+4.19%) |
Dec 19, 2011 | 6.629 | 6.663 | 6.514 | 6.531 | 4,373,412 | -0.06(-0.84%) |
Dec 16, 2011 | 6.449 | 6.612 | 6.390 | 6.586 | 5,579,506 | +0.15(+2.33%) |
Dec 15, 2011 | 6.415 | 6.497 | 6.330 | 6.437 | 3,482,858 | +0.12(+1.83%) |
Dec 14, 2011 | 6.283 | 6.394 | 6.240 | 6.321 | 4,288,317 | -0.00(-0.07%) |
Dec 13, 2011 | 6.518 | 6.582 | 6.266 | 6.325 | 3,684,275 | -0.13(-1.99%) |
Dec 12, 2011 | 6.428 | 6.492 | 6.334 | 6.454 | 3,487,480 | -0.09(-1.31%) |
Dec 09, 2011 | 6.385 | 6.595 | 6.298 | 6.539 | 5,313,906 | +0.16(+2.55%) |
Dec 08, 2011 | 6.394 | 6.432 | 6.296 | 6.377 | 5,214,613 | -0.09(-1.32%) |
Dec 07, 2011 | 6.296 | 6.492 | 6.257 | 6.462 | 4,275,380 | +0.11(+1.68%) |
Dec 06, 2011 | 6.330 | 6.390 | 6.227 | 6.355 | 4,306,049 | +0.06(+0.88%) |
Dec 05, 2011 | 6.300 | 6.330 | 6.184 | 6.300 | 4,771,891 | +0.13(+2.08%) |
Dec 02, 2011 | 6.086 | 6.201 | 6.035 | 6.171 | 6,187,433 | +0.19(+3.15%) |
Dec 01, 2011 | 6.073 | 6.099 | 5.928 | 5.983 | 3,999,739 | -0.13(-2.10%) |
Nov 30, 2011 | 5.936 | 6.116 | 5.872 | 6.112 | 7,632,935 | +0.38(+6.72%) |
Nov 29, 2011 | 5.641 | 5.756 | 5.603 | 5.727 | 4,743,096 | +0.10(+1.83%) |
Nov 28, 2011 | 5.611 | 5.645 | 5.547 | 5.624 | 3,356,596 | +0.23(+4.20%) |
Nov 25, 2011 | 5.419 | 5.551 | 5.380 | 5.397 | 1,549,557 | -0.06(-1.10%) |
Nov 23, 2011 | 5.637 | 5.663 | 5.440 | 5.457 | 3,825,211 | -0.27(-4.63%) |
Nov 22, 2011 | 5.688 | 5.782 | 5.654 | 5.722 | 4,721,931 | +0.04(+0.75%) |
Nov 21, 2011 | 5.812 | 5.859 | 5.650 | 5.680 | 4,749,968 | -0.29(-4.80%) |
Nov 18, 2011 | 5.932 | 5.975 | 5.868 | 5.966 | 3,027,384 | +0.06(+1.01%) |
Nov 17, 2011 | 6.060 | 6.116 | 5.864 | 5.906 | 4,773,191 | -0.17(-2.81%) |
Nov 16, 2011 | 6.120 | 6.210 | 6.060 | 6.077 | 3,437,069 | -0.09(-1.46%) |
Nov 15, 2011 | 6.022 | 6.219 | 5.988 | 6.167 | 3,957,750 | +0.11(+1.76%) |
Nov 14, 2011 | 6.197 | 6.257 | 5.992 | 6.060 | 5,033,425 | -0.19(-3.08%) |
Nov 11, 2011 | 6.201 | 6.283 | 6.120 | 6.253 | 6,710,404 | +0.15(+2.52%) |
Nov 10, 2011 | 6.261 | 6.296 | 6.047 | 6.099 | 10,099,959 | -0.03(-0.42%) |
Nov 09, 2011 | 6.343 | 6.441 | 6.107 | 6.124 | 11,469,472 | -0.38(-5.85%) |
Nov 08, 2011 | 6.582 | 6.616 | 6.234 | 6.505 | 8,481,664 | +0.14(+2.22%) |
Nov 07, 2011 | 6.368 | 6.492 | 6.231 | 6.364 | 5,080,427 | -0.02(-0.27%) |
Nov 04, 2011 | 6.372 | 6.420 | 6.278 | 6.381 | 4,947,925 | -0.06(-0.93%) |
Nov 03, 2011 | 6.608 | 6.625 | 6.360 | 6.441 | 9,261,752 | -0.09(-1.38%) |
Nov 02, 2011 | 6.800 | 6.800 | 6.424 | 6.531 | 9,753,035 | +0.24(+3.81%) |