Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.202 | 8.202 | 7.970 | 7.980 | 243,544 | -0.13(-1.65%) |
Oct 26, 2012 | 8.030 | 8.114 | 8.114 | 8.114 | 297,996 | +0.10(+1.31%) |
Oct 25, 2012 | 7.993 | 8.034 | 7.972 | 8.009 | 219,585 | +0.03(+0.42%) |
Oct 24, 2012 | 7.917 | 7.993 | 7.909 | 7.976 | 291,279 | +0.04(+0.53%) |
Oct 23, 2012 | 7.959 | 7.972 | 7.867 | 7.934 | 239,871 | -0.07(-0.89%) |
Oct 19, 2012 | 8.085 | 8.093 | 7.959 | 8.005 | 227,158 | -0.10(-1.19%) |
Oct 18, 2012 | 8.097 | 8.127 | 8.072 | 8.101 | 188,564 | -0.01(-0.15%) |
Oct 17, 2012 | 8.156 | 8.160 | 8.106 | 8.114 | 220,017 | +0.02(+0.21%) |
Oct 16, 2012 | 8.064 | 8.101 | 8.064 | 8.097 | 195,310 | +0.03(+0.31%) |
Oct 15, 2012 | 8.060 | 8.072 | 8.014 | 8.072 | 165,224 | +0.03(+0.36%) |
Oct 12, 2012 | 8.085 | 8.089 | 8.026 | 8.043 | 151,289 | -0.04(-0.47%) |
Oct 11, 2012 | 8.047 | 8.093 | 8.043 | 8.080 | 229,218 | +0.00(+0.05%) |
Oct 10, 2012 | 8.093 | 8.143 | 8.068 | 8.076 | 193,712 | -0.03(-0.41%) |
Oct 09, 2012 | 8.147 | 8.189 | 8.097 | 8.110 | 175,227 | -0.05(-0.57%) |
Oct 08, 2012 | 8.040 | 8.156 | 8.040 | 8.156 | 183,438 | +0.10(+1.19%) |
Oct 05, 2012 | 8.023 | 8.065 | 8.023 | 8.061 | 142,946 | +0.04(+0.52%) |
Oct 04, 2012 | 7.990 | 8.025 | 7.973 | 8.019 | 313,110 | +0.02(+0.21%) |
Oct 03, 2012 | 8.002 | 8.036 | 7.998 | 8.002 | 317,801 | -0.02(-0.21%) |
Oct 02, 2012 | 8.040 | 8.087 | 7.998 | 8.019 | 194,859 | -0.03(-0.41%) |
Oct 01, 2012 | 8.057 | 8.169 | 8.040 | 8.052 | 285,723 | -0.02(-0.21%) |
Sep 28, 2012 | 8.090 | 8.140 | 8.061 | 8.069 | 338,300 | -0.04(-0.51%) |
Sep 27, 2012 | 8.136 | 8.148 | 8.082 | 8.111 | 133,274 | +0.01(+0.10%) |
Sep 26, 2012 | 8.102 | 8.152 | 8.079 | 8.102 | 216,278 | +0.02(+0.21%) |
Sep 25, 2012 | 8.115 | 8.156 | 8.057 | 8.086 | 326,145 | +0.00(+0.00%) |
Sep 24, 2012 | 8.015 | 8.086 | 7.982 | 8.086 | 234,418 | +0.07(+0.88%) |
Sep 21, 2012 | 7.965 | 8.027 | 7.944 | 8.015 | 226,548 | +0.07(+0.94%) |
Sep 20, 2012 | 7.894 | 7.948 | 7.877 | 7.940 | 237,409 | +0.04(+0.47%) |
Sep 19, 2012 | 7.882 | 7.936 | 7.865 | 7.902 | 262,231 | +0.03(+0.42%) |
Sep 18, 2012 | 7.857 | 7.878 | 7.831 | 7.869 | 342,902 | +0.03(+0.43%) |
Sep 17, 2012 | 7.911 | 7.911 | 7.823 | 7.836 | 263,293 | -0.07(-0.84%) |
Sep 14, 2012 | 7.927 | 7.927 | 7.853 | 7.902 | 329,459 | +0.02(+0.21%) |
Sep 13, 2012 | 7.848 | 7.923 | 7.848 | 7.886 | 247,491 | +0.03(+0.37%) |
Sep 12, 2012 | 7.936 | 7.936 | 7.832 | 7.857 | 244,801 | -0.03(-0.43%) |
Sep 11, 2012 | 7.849 | 7.944 | 7.849 | 7.891 | 236,713 | +0.05(+0.63%) |
Sep 10, 2012 | 7.841 | 7.870 | 7.828 | 7.841 | 213,867 | -0.01(-0.16%) |
Sep 07, 2012 | 7.874 | 7.891 | 7.837 | 7.853 | 260,052 | -0.02(-0.32%) |
Sep 06, 2012 | 7.857 | 7.903 | 7.841 | 7.878 | 319,885 | +0.04(+0.48%) |
Sep 05, 2012 | 7.804 | 7.862 | 7.775 | 7.841 | 208,227 | +0.04(+0.48%) |
Sep 04, 2012 | 7.799 | 7.820 | 7.787 | 7.804 | 315,071 | +0.02(+0.32%) |
Aug 31, 2012 | 7.787 | 7.812 | 7.770 | 7.779 | 262,927 | +0.00(+0.05%) |
Aug 30, 2012 | 7.721 | 7.783 | 7.692 | 7.775 | 326,244 | +0.05(+0.59%) |
Aug 29, 2012 | 7.692 | 7.729 | 7.679 | 7.729 | 245,047 | +0.08(+1.08%) |
Aug 27, 2012 | 7.642 | 7.675 | 7.642 | 7.646 | 250,820 | -0.01(-0.11%) |
Aug 24, 2012 | 7.621 | 7.654 | 7.605 | 7.654 | 229,444 | +0.03(+0.43%) |
Aug 23, 2012 | 7.737 | 7.762 | 7.621 | 7.621 | 375,336 | -0.14(-1.87%) |
Aug 22, 2012 | 7.791 | 7.804 | 7.758 | 7.766 | 140,051 | -0.05(-0.69%) |
Aug 21, 2012 | 7.841 | 7.866 | 7.819 | 7.820 | 181,748 | -0.02(-0.26%) |
Aug 20, 2012 | 7.874 | 7.886 | 7.833 | 7.841 | 331,152 | -0.05(-0.58%) |
Aug 17, 2012 | 7.870 | 7.903 | 7.853 | 7.886 | 140,027 | +0.02(+0.21%) |
Aug 16, 2012 | 7.816 | 7.874 | 7.808 | 7.870 | 255,520 | +0.05(+0.69%) |
Aug 15, 2012 | 7.820 | 7.849 | 7.787 | 7.816 | 197,016 | -0.03(-0.42%) |
Aug 14, 2012 | 7.845 | 7.862 | 7.816 | 7.849 | 361,118 | +0.04(+0.48%) |
Aug 13, 2012 | 7.804 | 7.816 | 7.783 | 7.812 | 166,282 | -0.02(-0.21%) |
Aug 10, 2012 | 7.808 | 7.841 | 7.804 | 7.828 | 110,795 | -0.01(-0.16%) |
Aug 09, 2012 | 7.828 | 7.849 | 7.808 | 7.841 | 144,790 | +0.01(+0.15%) |
Aug 08, 2012 | 7.792 | 7.829 | 7.763 | 7.829 | 214,120 | +0.02(+0.21%) |
Aug 07, 2012 | 7.771 | 7.837 | 7.771 | 7.813 | 285,469 | +0.05(+0.64%) |
Aug 06, 2012 | 7.726 | 7.825 | 7.726 | 7.763 | 357,341 | +0.01(+0.16%) |
Aug 03, 2012 | 7.734 | 7.788 | 7.677 | 7.751 | 281,948 | +0.08(+1.07%) |
Aug 02, 2012 | 7.710 | 7.722 | 7.635 | 7.668 | 237,738 | -0.07(-0.85%) |
Aug 01, 2012 | 7.771 | 7.800 | 7.718 | 7.734 | 244,839 | -0.01(-0.11%) |
Jul 31, 2012 | 7.767 | 7.776 | 7.734 | 7.743 | 301,907 | -0.02(-0.21%) |
Jul 30, 2012 | 7.734 | 7.788 | 7.730 | 7.759 | 280,058 | -0.04(-0.54%) |
Jul 27, 2012 | 7.738 | 7.850 | 7.738 | 7.801 | 321,751 | +0.07(+0.92%) |
Jul 26, 2012 | 7.734 | 7.769 | 7.722 | 7.730 | 256,216 | +0.06(+0.81%) |
Jul 25, 2012 | 7.714 | 7.714 | 7.635 | 7.668 | 228,604 | -0.02(-0.32%) |
Jul 24, 2012 | 7.697 | 7.710 | 7.648 | 7.693 | 336,086 | -0.01(-0.11%) |
Jul 23, 2012 | 7.673 | 7.710 | 7.652 | 7.701 | 384,871 | +0.00(+0.00%) |
Jul 20, 2012 | 7.726 | 7.740 | 7.668 | 7.701 | 418,473 | -0.05(-0.64%) |
Jul 19, 2012 | 7.734 | 7.759 | 7.701 | 7.751 | 199,775 | +0.01(+0.16%) |
Jul 18, 2012 | 7.685 | 7.738 | 7.648 | 7.738 | 300,164 | +0.05(+0.64%) |
Jul 17, 2012 | 7.681 | 7.701 | 7.627 | 7.689 | 210,638 | +0.05(+0.65%) |
Jul 16, 2012 | 7.701 | 7.705 | 7.631 | 7.640 | 166,445 | -0.06(-0.80%) |
Jul 13, 2012 | 7.611 | 7.701 | 7.607 | 7.701 | 217,717 | +0.10(+1.36%) |
Jul 12, 2012 | 7.553 | 7.602 | 7.537 | 7.598 | 165,637 | +0.02(+0.27%) |
Jul 11, 2012 | 7.574 | 7.594 | 7.525 | 7.578 | 146,865 | -0.00(-0.05%) |
Jul 10, 2012 | 7.602 | 7.615 | 7.537 | 7.582 | 274,126 | +0.02(+0.21%) |
Jul 09, 2012 | 7.562 | 7.574 | 7.525 | 7.566 | 203,565 | +0.00(+0.00%) |
Jul 06, 2012 | 7.550 | 7.582 | 7.480 | 7.566 | 209,721 | +0.02(+0.33%) |
Jul 05, 2012 | 7.611 | 7.615 | 7.525 | 7.541 | 301,013 | -0.02(-0.22%) |
Jul 03, 2012 | 7.554 | 7.582 | 7.525 | 7.558 | 149,932 | +0.02(+0.33%) |
Jul 02, 2012 | 7.513 | 7.533 | 7.484 | 7.533 | 254,639 | +0.02(+0.22%) |
Jun 29, 2012 | 7.509 | 7.537 | 7.480 | 7.517 | 358,206 | +0.08(+1.10%) |
Jun 28, 2012 | 7.365 | 7.435 | 7.316 | 7.435 | 259,308 | +0.05(+0.72%) |
Jun 27, 2012 | 7.357 | 7.406 | 7.357 | 7.382 | 184,522 | +0.02(+0.33%) |
Jun 26, 2012 | 7.349 | 7.361 | 7.312 | 7.357 | 279,145 | +0.04(+0.50%) |
Jun 25, 2012 | 7.304 | 7.320 | 7.279 | 7.320 | 175,441 | -0.03(-0.39%) |
Jun 22, 2012 | 7.373 | 7.373 | 7.320 | 7.349 | 133,780 | +0.02(+0.28%) |
Jun 21, 2012 | 7.410 | 7.435 | 7.328 | 7.328 | 151,139 | -0.06(-0.78%) |
Jun 20, 2012 | 7.423 | 7.439 | 7.378 | 7.386 | 202,608 | -0.05(-0.72%) |
Jun 19, 2012 | 7.418 | 7.472 | 7.423 | 7.439 | 158,732 | +0.02(+0.28%) |
Jun 18, 2012 | 7.373 | 7.423 | 7.373 | 7.418 | 122,905 | +0.03(+0.39%) |
Jun 15, 2012 | 7.386 | 7.427 | 7.377 | 7.390 | 180,315 | +0.02(+0.33%) |
Jun 14, 2012 | 7.357 | 7.373 | 7.320 | 7.365 | 93,190 | +0.05(+0.62%) |
Jun 13, 2012 | 7.312 | 7.353 | 7.275 | 7.320 | 155,629 | +0.01(+0.17%) |
Jun 12, 2012 | 7.304 | 7.312 | 7.259 | 7.308 | 155,939 | +0.01(+0.17%) |
Jun 11, 2012 | 7.382 | 7.398 | 7.267 | 7.295 | 191,070 | -0.03(-0.39%) |
Jun 08, 2012 | 7.259 | 7.332 | 7.230 | 7.324 | 182,201 | +0.02(+0.34%) |
Jun 07, 2012 | 7.242 | 7.304 | 7.242 | 7.300 | 199,183 | +0.07(+1.01%) |
Jun 06, 2012 | 7.145 | 7.226 | 7.137 | 7.226 | 188,134 | +0.09(+1.31%) |
Jun 05, 2012 | 7.129 | 7.149 | 7.099 | 7.133 | 155,816 | -0.01(-0.17%) |
Jun 04, 2012 | 7.120 | 7.169 | 7.100 | 7.145 | 163,596 | +0.01(+0.17%) |
Jun 01, 2012 | 7.120 | 7.161 | 7.084 | 7.133 | 266,236 | -0.06(-0.79%) |
May 31, 2012 | 7.153 | 7.218 | 7.141 | 7.190 | 252,827 | +0.02(+0.34%) |
May 30, 2012 | 7.206 | 7.222 | 7.145 | 7.165 | 132,989 | -0.06(-0.79%) |
May 29, 2012 | 7.202 | 7.243 | 7.190 | 7.222 | 159,644 | +0.04(+0.51%) |
May 25, 2012 | 7.153 | 7.202 | 7.153 | 7.186 | 194,756 | +0.05(+0.74%) |
May 24, 2012 | 7.072 | 7.160 | 7.055 | 7.133 | 236,453 | +0.05(+0.69%) |
May 23, 2012 | 7.023 | 7.084 | 7.019 | 7.084 | 178,165 | +0.05(+0.70%) |
May 22, 2012 | 7.010 | 7.072 | 7.006 | 7.035 | 218,817 | +0.04(+0.58%) |
May 21, 2012 | 6.974 | 7.002 | 6.953 | 6.994 | 231,681 | +0.00(+0.00%) |
May 18, 2012 | 7.104 | 7.104 | 6.957 | 6.994 | 229,107 | -0.11(-1.61%) |
May 17, 2012 | 7.141 | 7.141 | 7.027 | 7.108 | 244,670 | -0.02(-0.34%) |
May 16, 2012 | 7.165 | 7.165 | 7.125 | 7.133 | 188,421 | -0.02(-0.23%) |
May 15, 2012 | 7.149 | 7.169 | 7.104 | 7.149 | 176,671 | -0.02(-0.28%) |
May 14, 2012 | 7.182 | 7.182 | 7.145 | 7.169 | 214,496 | -0.03(-0.45%) |
May 11, 2012 | 7.198 | 7.226 | 7.182 | 7.202 | 189,179 | -0.02(-0.23%) |
May 10, 2012 | 7.218 | 7.243 | 7.202 | 7.218 | 209,118 | +0.02(+0.34%) |
May 09, 2012 | 7.149 | 7.206 | 7.149 | 7.194 | 180,017 | +0.01(+0.10%) |
May 08, 2012 | 7.194 | 7.198 | 7.150 | 7.186 | 200,726 | -0.02(-0.23%) |
May 07, 2012 | 7.178 | 7.206 | 7.174 | 7.202 | 166,997 | +0.01(+0.17%) |
May 04, 2012 | 7.255 | 7.275 | 7.182 | 7.190 | 277,012 | -0.08(-1.06%) |
May 03, 2012 | 7.328 | 7.328 | 7.239 | 7.267 | 165,354 | -0.07(-0.94%) |
May 02, 2012 | 7.328 | 7.336 | 7.296 | 7.336 | 230,138 | +0.01(+0.11%) |
May 01, 2012 | 7.255 | 7.336 | 7.219 | 7.328 | 467,162 | +0.12(+1.63%) |
Apr 30, 2012 | 7.190 | 7.231 | 7.170 | 7.211 | 320,667 | +0.02(+0.28%) |
Apr 27, 2012 | 7.170 | 7.194 | 7.154 | 7.190 | 148,022 | +0.01(+0.11%) |
Apr 26, 2012 | 7.130 | 7.182 | 7.101 | 7.182 | 137,008 | +0.05(+0.74%) |
Apr 25, 2012 | 7.134 | 7.142 | 7.097 | 7.130 | 245,881 | +0.04(+0.57%) |
Apr 24, 2012 | 7.061 | 7.089 | 7.053 | 7.089 | 166,432 | +0.05(+0.69%) |
Apr 23, 2012 | 7.036 | 7.044 | 6.992 | 7.040 | 284,594 | -0.03(-0.46%) |
Apr 20, 2012 | 7.040 | 7.073 | 7.040 | 7.073 | 191,287 | +0.05(+0.75%) |
Apr 19, 2012 | 7.032 | 7.042 | 6.951 | 7.020 | 223,891 | -0.03(-0.46%) |
Apr 18, 2012 | 7.061 | 7.069 | 7.004 | 7.053 | 162,662 | -0.01(-0.17%) |
Apr 17, 2012 | 7.000 | 7.069 | 6.988 | 7.065 | 211,515 | +0.09(+1.34%) |
Apr 16, 2012 | 6.996 | 7.044 | 6.967 | 6.971 | 234,751 | -0.01(-0.17%) |
Apr 13, 2012 | 7.040 | 7.065 | 6.984 | 6.984 | 151,955 | -0.05(-0.75%) |
Apr 12, 2012 | 7.020 | 7.040 | 7.004 | 7.036 | 347,845 | +0.02(+0.23%) |
Apr 11, 2012 | 7.032 | 7.065 | 6.992 | 7.020 | 250,268 | +0.04(+0.52%) |
Apr 10, 2012 | 7.061 | 7.061 | 6.943 | 6.984 | 319,194 | -0.05(-0.64%) |
Apr 09, 2012 | 7.053 | 7.061 | 7.013 | 7.029 | 276,410 | -0.06(-0.91%) |
Apr 05, 2012 | 7.109 | 7.126 | 7.085 | 7.093 | 348,097 | -0.03(-0.40%) |
Apr 04, 2012 | 7.122 | 7.166 | 7.105 | 7.122 | 290,994 | -0.02(-0.34%) |
Apr 03, 2012 | 7.170 | 7.174 | 7.130 | 7.146 | 205,784 | -0.02(-0.34%) |
Apr 02, 2012 | 7.101 | 7.198 | 7.101 | 7.170 | 339,465 | +0.03(+0.40%) |
Mar 30, 2012 | 7.162 | 7.170 | 7.134 | 7.142 | 257,329 | +0.00(+0.00%) |
Mar 29, 2012 | 7.134 | 7.142 | 7.097 | 7.142 | 219,637 | -0.00(-0.06%) |
Mar 28, 2012 | 7.170 | 7.186 | 7.138 | 7.146 | 146,421 | -0.04(-0.56%) |
Mar 27, 2012 | 7.194 | 7.198 | 7.166 | 7.186 | 288,543 | +0.02(+0.22%) |
Mar 26, 2012 | 7.154 | 7.174 | 7.150 | 7.170 | 261,932 | +0.05(+0.74%) |
Mar 23, 2012 | 7.109 | 7.126 | 7.085 | 7.117 | 178,568 | +0.00(+0.06%) |
Mar 22, 2012 | 7.117 | 7.130 | 7.081 | 7.113 | 180,290 | -0.01(-0.17%) |
Mar 21, 2012 | 7.150 | 7.166 | 7.113 | 7.126 | 184,749 | +0.00(+0.00%) |
Mar 20, 2012 | 7.126 | 7.154 | 7.118 | 7.126 | 133,248 | -0.04(-0.51%) |
Mar 19, 2012 | 7.150 | 7.174 | 7.117 | 7.162 | 187,654 | +0.01(+0.11%) |
Mar 16, 2012 | 7.202 | 7.202 | 7.150 | 7.154 | 257,083 | -0.05(-0.67%) |
Mar 15, 2012 | 7.226 | 7.234 | 7.178 | 7.202 | 157,286 | -0.01(-0.17%) |
Mar 14, 2012 | 7.230 | 7.250 | 7.206 | 7.214 | 249,761 | -0.03(-0.44%) |
Mar 13, 2012 | 7.190 | 7.246 | 7.190 | 7.246 | 277,680 | +0.06(+0.78%) |
Mar 12, 2012 | 7.150 | 7.206 | 7.150 | 7.190 | 228,592 | +0.02(+0.34%) |
Mar 09, 2012 | 7.134 | 7.198 | 7.134 | 7.166 | 198,944 | +0.02(+0.23%) |
Mar 08, 2012 | 7.126 | 7.150 | 7.126 | 7.150 | 209,806 | +0.04(+0.62%) |
Mar 07, 2012 | 7.042 | 7.106 | 7.038 | 7.106 | 193,019 | +0.06(+0.91%) |
Mar 06, 2012 | 7.050 | 7.078 | 7.014 | 7.042 | 236,520 | -0.08(-1.07%) |
Mar 05, 2012 | 7.142 | 7.150 | 7.082 | 7.118 | 466,402 | -0.04(-0.57%) |
Mar 02, 2012 | 7.218 | 7.222 | 7.142 | 7.158 | 364,748 | -0.08(-1.05%) |
Mar 01, 2012 | 7.238 | 7.255 | 7.210 | 7.234 | 241,476 | +0.03(+0.45%) |
Feb 29, 2012 | 7.230 | 7.242 | 7.190 | 7.202 | 239,649 | -0.01(-0.17%) |
Feb 28, 2012 | 7.238 | 7.238 | 7.194 | 7.214 | 286,387 | -0.01(-0.17%) |
Feb 27, 2012 | 7.210 | 7.238 | 7.178 | 7.226 | 447,307 | -0.02(-0.22%) |
Feb 24, 2012 | 7.186 | 7.254 | 7.178 | 7.242 | 240,954 | +0.07(+1.01%) |
Feb 23, 2012 | 7.146 | 7.174 | 7.142 | 7.170 | 219,070 | +0.03(+0.45%) |
Feb 22, 2012 | 7.158 | 7.190 | 7.114 | 7.138 | 505,991 | -0.00(-0.06%) |
Feb 21, 2012 | 7.170 | 7.206 | 7.118 | 7.142 | 308,514 | -0.04(-0.56%) |
Feb 17, 2012 | 7.154 | 7.194 | 7.138 | 7.182 | 264,897 | +0.03(+0.39%) |
Feb 16, 2012 | 7.150 | 7.166 | 7.134 | 7.154 | 285,454 | +0.03(+0.39%) |
Feb 15, 2012 | 7.166 | 7.178 | 7.106 | 7.126 | 241,780 | -0.01(-0.17%) |
Feb 14, 2012 | 7.146 | 7.166 | 7.102 | 7.138 | 163,325 | +0.02(+0.23%) |
Feb 13, 2012 | 7.182 | 7.190 | 7.107 | 7.122 | 224,085 | -0.03(-0.39%) |
Feb 10, 2012 | 7.214 | 7.214 | 7.118 | 7.150 | 327,015 | -0.09(-1.22%) |
Feb 09, 2012 | 7.178 | 7.238 | 7.170 | 7.238 | 371,686 | +0.05(+0.66%) |
Feb 08, 2012 | 7.095 | 7.191 | 7.095 | 7.191 | 413,870 | +0.09(+1.23%) |
Feb 07, 2012 | 7.175 | 7.183 | 7.083 | 7.103 | 765,616 | -0.08(-1.16%) |
Feb 06, 2012 | 7.219 | 7.270 | 7.175 | 7.187 | 336,743 | -0.06(-0.88%) |
Feb 03, 2012 | 7.163 | 7.278 | 7.163 | 7.251 | 396,063 | +0.10(+1.34%) |
Feb 02, 2012 | 7.127 | 7.167 | 7.123 | 7.155 | 178,539 | +0.01(+0.11%) |
Feb 01, 2012 | 7.067 | 7.148 | 7.059 | 7.147 | 296,040 | +0.10(+1.41%) |
Jan 31, 2012 | 7.143 | 7.155 | 7.047 | 7.047 | 359,281 | -0.08(-1.12%) |
Jan 30, 2012 | 7.055 | 7.143 | 7.055 | 7.127 | 405,473 | +0.06(+0.79%) |
Jan 27, 2012 | 7.067 | 7.087 | 7.043 | 7.071 | 168,258 | -0.04(-0.50%) |
Jan 26, 2012 | 7.063 | 7.107 | 7.031 | 7.107 | 214,131 | +0.05(+0.73%) |
Jan 25, 2012 | 7.055 | 7.071 | 6.991 | 7.055 | 384,128 | +0.02(+0.34%) |
Jan 24, 2012 | 7.059 | 7.059 | 7.019 | 7.031 | 223,835 | -0.03(-0.40%) |
Jan 23, 2012 | 7.023 | 7.143 | 7.004 | 7.059 | 306,223 | +0.06(+0.85%) |
Jan 20, 2012 | 6.983 | 7.011 | 6.952 | 6.999 | 154,319 | +0.03(+0.40%) |
Jan 19, 2012 | 6.976 | 6.979 | 6.944 | 6.972 | 269,209 | +0.04(+0.52%) |
Jan 18, 2012 | 6.932 | 6.954 | 6.916 | 6.936 | 295,717 | -0.02(-0.23%) |
Jan 17, 2012 | 7.007 | 7.039 | 6.948 | 6.952 | 301,931 | -0.04(-0.63%) |
Jan 13, 2012 | 6.972 | 7.023 | 6.960 | 6.995 | 287,127 | +0.00(+0.00%) |
Jan 12, 2012 | 7.035 | 7.035 | 6.976 | 6.995 | 240,937 | -0.02(-0.23%) |
Jan 11, 2012 | 7.015 | 7.031 | 6.995 | 7.011 | 268,409 | -0.03(-0.40%) |
Jan 10, 2012 | 7.036 | 7.068 | 7.016 | 7.040 | 234,950 | +0.02(+0.28%) |
Jan 09, 2012 | 6.973 | 7.032 | 6.957 | 7.020 | 208,504 | +0.06(+0.85%) |
Jan 06, 2012 | 6.905 | 6.980 | 6.893 | 6.961 | 266,343 | +0.09(+1.27%) |
Jan 05, 2012 | 6.873 | 6.917 | 6.842 | 6.873 | 331,479 | +0.02(+0.35%) |
Jan 04, 2012 | 6.774 | 6.889 | 6.774 | 6.850 | 523,547 | -0.02(-0.35%) |
Dec 30, 2011 | 6.925 | 6.929 | 6.862 | 6.873 | 238,194 | -0.01(-0.17%) |
Dec 29, 2011 | 6.889 | 6.889 | 6.846 | 6.885 | 227,770 | +0.02(+0.35%) |
Dec 28, 2011 | 6.885 | 6.913 | 6.854 | 6.862 | 147,584 | -0.05(-0.69%) |
Dec 27, 2011 | 6.838 | 6.913 | 6.838 | 6.909 | 187,174 | +0.06(+0.81%) |
Dec 23, 2011 | 6.858 | 6.885 | 6.834 | 6.854 | 244,057 | +0.11(+1.59%) |
Dec 21, 2011 | 6.739 | 6.758 | 6.695 | 6.747 | 161,436 | +0.02(+0.24%) |
Dec 20, 2011 | 6.739 | 6.747 | 6.707 | 6.731 | 186,508 | +0.09(+1.37%) |
Dec 19, 2011 | 6.659 | 6.727 | 6.580 | 6.640 | 195,802 | -0.01(-0.18%) |
Dec 16, 2011 | 6.651 | 6.727 | 6.620 | 6.651 | 204,006 | +0.00(+0.00%) |
Dec 15, 2011 | 6.691 | 6.719 | 6.628 | 6.651 | 222,593 | +0.02(+0.24%) |
Dec 14, 2011 | 6.659 | 6.683 | 6.620 | 6.636 | 150,467 | -0.08(-1.24%) |
Dec 13, 2011 | 6.739 | 6.802 | 6.671 | 6.719 | 328,724 | -0.04(-0.53%) |
Dec 12, 2011 | 6.727 | 6.766 | 6.695 | 6.754 | 242,316 | +0.00(+0.06%) |
Dec 09, 2011 | 6.715 | 6.770 | 6.679 | 6.751 | 204,518 | +0.03(+0.47%) |
Dec 08, 2011 | 6.715 | 6.758 | 6.667 | 6.719 | 164,325 | -0.08(-1.23%) |
Dec 07, 2011 | 6.657 | 6.803 | 6.653 | 6.803 | 237,610 | +0.10(+1.53%) |
Dec 06, 2011 | 6.677 | 6.728 | 6.649 | 6.700 | 284,983 | -0.02(-0.29%) |
Dec 05, 2011 | 6.720 | 6.759 | 6.688 | 6.720 | 201,175 | +0.03(+0.41%) |
Dec 02, 2011 | 6.779 | 6.793 | 6.669 | 6.692 | 292,496 | -0.11(-1.62%) |
Dec 01, 2011 | 6.625 | 6.803 | 6.586 | 6.803 | 268,062 | +0.19(+2.92%) |
Nov 30, 2011 | 6.645 | 6.704 | 6.546 | 6.610 | 323,522 | +0.09(+1.45%) |
Nov 29, 2011 | 6.546 | 6.586 | 6.458 | 6.515 | 309,447 | -0.02(-0.30%) |
Nov 28, 2011 | 6.574 | 6.613 | 6.503 | 6.535 | 228,299 | +0.09(+1.47%) |
Nov 25, 2011 | 6.365 | 6.479 | 6.365 | 6.440 | 86,038 | +0.07(+1.05%) |
Nov 23, 2011 | 6.401 | 6.401 | 6.349 | 6.373 | 282,789 | -0.10(-1.52%) |
Nov 22, 2011 | 6.468 | 6.507 | 6.436 | 6.472 | 214,057 | -0.00(-0.06%) |
Nov 21, 2011 | 6.523 | 6.523 | 6.409 | 6.476 | 217,201 | -0.10(-1.50%) |
Nov 18, 2011 | 6.625 | 6.625 | 6.523 | 6.574 | 277,161 | +0.00(+0.00%) |
Nov 17, 2011 | 6.673 | 6.673 | 6.531 | 6.574 | 245,171 | -0.08(-1.18%) |
Nov 16, 2011 | 6.700 | 6.763 | 6.637 | 6.653 | 347,747 | -0.11(-1.69%) |
Nov 15, 2011 | 6.554 | 6.775 | 6.542 | 6.767 | 319,947 | +0.17(+2.63%) |
Nov 14, 2011 | 6.677 | 6.677 | 6.570 | 6.594 | 189,354 | -0.09(-1.36%) |
Nov 11, 2011 | 6.673 | 6.724 | 6.649 | 6.684 | 272,325 | +0.07(+1.13%) |
Nov 10, 2011 | 6.598 | 6.617 | 6.539 | 6.610 | 270,501 | +0.02(+0.24%) |
Nov 09, 2011 | 6.476 | 6.606 | 6.456 | 6.594 | 290,619 | -0.03(-0.43%) |
Nov 08, 2011 | 6.512 | 6.626 | 6.497 | 6.622 | 294,953 | +0.11(+1.68%) |
Nov 07, 2011 | 6.426 | 6.520 | 6.426 | 6.512 | 220,288 | +0.04(+0.67%) |
Nov 04, 2011 | 6.414 | 6.469 | 6.403 | 6.469 | 295,890 | +0.00(+0.00%) |
Nov 03, 2011 | 6.450 | 6.512 | 6.434 | 6.469 | 338,102 | +0.07(+1.04%) |
Nov 02, 2011 | 6.379 | 6.477 | 6.367 | 6.403 | 246,746 | +0.05(+0.74%) |