Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.836 | 7.857 | 7.769 | 7.796 | 1,469,429 | -0.01(-0.09%) |
Nov 29, 2012 | 7.729 | 7.903 | 7.662 | 7.803 | 1,756,603 | +0.13(+1.66%) |
Nov 28, 2012 | 7.676 | 7.682 | 7.455 | 7.676 | 1,566,008 | +0.03(+0.35%) |
Nov 27, 2012 | 7.488 | 7.682 | 7.468 | 7.649 | 1,340,294 | +0.17(+2.24%) |
Nov 26, 2012 | 7.388 | 7.569 | 7.354 | 7.481 | 1,002,828 | +0.07(+0.99%) |
Nov 23, 2012 | 7.334 | 7.535 | 7.287 | 7.408 | 590,045 | +0.11(+1.47%) |
Nov 21, 2012 | 7.301 | 7.334 | 7.274 | 7.301 | 676,738 | +0.02(+0.28%) |
Nov 20, 2012 | 7.059 | 7.361 | 7.013 | 7.281 | 794,599 | +0.21(+3.03%) |
Nov 19, 2012 | 7.086 | 7.133 | 6.993 | 7.066 | 641,967 | +0.08(+1.15%) |
Nov 16, 2012 | 6.725 | 6.999 | 6.631 | 6.986 | 860,738 | +0.24(+3.57%) |
Nov 15, 2012 | 6.798 | 6.845 | 6.678 | 6.745 | 755,057 | -0.05(-0.69%) |
Nov 14, 2012 | 7.026 | 7.046 | 6.731 | 6.792 | 1,195,158 | -0.21(-3.06%) |
Nov 13, 2012 | 6.912 | 7.183 | 6.852 | 7.006 | 1,037,259 | +0.05(+0.77%) |
Nov 12, 2012 | 6.972 | 7.013 | 6.838 | 6.952 | 589,503 | +0.00(+0.00%) |
Nov 09, 2012 | 6.872 | 7.009 | 6.825 | 6.952 | 691,550 | +0.03(+0.39%) |
Nov 08, 2012 | 7.019 | 7.086 | 6.926 | 6.926 | 1,069,517 | -0.11(-1.52%) |
Nov 07, 2012 | 6.993 | 7.053 | 6.859 | 7.033 | 1,183,008 | -0.07(-1.04%) |
Nov 06, 2012 | 6.932 | 7.150 | 6.872 | 7.106 | 517,632 | +0.23(+3.41%) |
Nov 05, 2012 | 6.852 | 6.899 | 6.778 | 6.872 | 564,425 | +0.01(+0.10%) |
Nov 02, 2012 | 7.013 | 7.033 | 6.845 | 6.865 | 932,877 | -0.09(-1.25%) |
Nov 01, 2012 | 6.738 | 6.966 | 6.731 | 6.952 | 653,317 | +0.25(+3.70%) |
Oct 31, 2012 | 6.785 | 6.825 | 6.644 | 6.705 | 677,892 | -0.06(-0.89%) |
Oct 26, 2012 | 6.859 | 6.765 | 6.765 | 6.765 | 466,272 | -0.08(-1.17%) |
Oct 25, 2012 | 6.751 | 6.899 | 6.728 | 6.845 | 699,650 | +0.17(+2.51%) |
Oct 24, 2012 | 6.818 | 6.832 | 6.651 | 6.678 | 675,185 | -0.11(-1.58%) |
Oct 23, 2012 | 6.798 | 6.825 | 6.688 | 6.785 | 636,651 | -0.13(-1.84%) |
Oct 19, 2012 | 6.979 | 6.979 | 6.798 | 6.912 | 621,800 | -0.14(-1.99%) |
Oct 18, 2012 | 6.966 | 7.053 | 6.892 | 7.053 | 582,001 | +0.07(+1.06%) |
Oct 17, 2012 | 6.966 | 7.059 | 6.939 | 6.979 | 525,614 | +0.01(+0.19%) |
Oct 16, 2012 | 6.872 | 7.019 | 6.872 | 6.966 | 584,115 | +0.13(+1.96%) |
Oct 15, 2012 | 6.651 | 6.852 | 6.644 | 6.832 | 702,601 | +0.21(+3.24%) |
Oct 12, 2012 | 6.785 | 6.812 | 6.597 | 6.617 | 796,537 | -0.15(-2.27%) |
Oct 11, 2012 | 6.972 | 6.999 | 6.731 | 6.771 | 810,407 | -0.15(-2.13%) |
Oct 10, 2012 | 6.805 | 6.926 | 6.775 | 6.919 | 855,545 | +0.15(+2.18%) |
Oct 09, 2012 | 6.926 | 6.952 | 6.765 | 6.771 | 665,876 | -0.14(-2.03%) |
Oct 08, 2012 | 7.053 | 7.066 | 6.905 | 6.912 | 547,361 | -0.16(-2.27%) |
Oct 05, 2012 | 7.033 | 7.187 | 7.006 | 7.073 | 791,575 | +0.09(+1.25%) |
Oct 04, 2012 | 6.939 | 7.033 | 6.885 | 6.986 | 1,047,334 | +0.10(+1.46%) |
Oct 03, 2012 | 6.758 | 6.899 | 6.658 | 6.885 | 1,069,378 | +0.16(+2.39%) |
Oct 02, 2012 | 6.771 | 6.798 | 6.651 | 6.725 | 929,725 | -0.01(-0.10%) |
Oct 01, 2012 | 6.718 | 6.798 | 6.644 | 6.731 | 2,047,590 | +0.13(+2.03%) |
Sep 28, 2012 | 6.410 | 6.617 | 6.383 | 6.597 | 1,067,089 | +0.14(+2.18%) |
Sep 27, 2012 | 6.356 | 6.497 | 6.289 | 6.457 | 943,307 | +0.11(+1.69%) |
Sep 26, 2012 | 6.310 | 6.423 | 6.250 | 6.350 | 1,178,758 | +0.06(+0.95%) |
Sep 25, 2012 | 6.409 | 6.442 | 6.250 | 6.290 | 1,148,431 | -0.09(-1.35%) |
Sep 24, 2012 | 6.170 | 6.383 | 6.084 | 6.376 | 1,103,643 | +0.24(+3.89%) |
Sep 21, 2012 | 6.330 | 6.356 | 6.124 | 6.137 | 1,815,149 | -0.09(-1.49%) |
Sep 20, 2012 | 6.635 | 6.821 | 6.190 | 6.230 | 2,681,419 | -0.11(-1.68%) |
Sep 19, 2012 | 6.303 | 6.363 | 6.257 | 6.336 | 1,347,784 | +0.03(+0.53%) |
Sep 18, 2012 | 6.396 | 6.456 | 6.277 | 6.303 | 1,083,530 | -0.31(-4.62%) |
Sep 17, 2012 | 6.927 | 6.927 | 6.595 | 6.608 | 834,024 | -0.36(-5.14%) |
Sep 14, 2012 | 6.807 | 6.967 | 6.787 | 6.967 | 837,030 | +0.20(+2.94%) |
Sep 13, 2012 | 6.542 | 6.768 | 6.476 | 6.768 | 842,178 | +0.23(+3.45%) |
Sep 12, 2012 | 6.515 | 6.588 | 6.449 | 6.542 | 525,371 | +0.03(+0.41%) |
Sep 11, 2012 | 6.562 | 6.614 | 6.489 | 6.515 | 371,944 | -0.04(-0.61%) |
Sep 10, 2012 | 6.535 | 6.618 | 6.515 | 6.555 | 500,003 | +0.03(+0.41%) |
Sep 07, 2012 | 6.456 | 6.602 | 6.442 | 6.529 | 768,107 | +0.11(+1.65%) |
Sep 06, 2012 | 6.409 | 6.423 | 6.257 | 6.423 | 903,291 | +0.06(+0.94%) |
Sep 05, 2012 | 6.482 | 6.495 | 6.350 | 6.363 | 675,874 | -0.14(-2.14%) |
Sep 04, 2012 | 6.416 | 6.515 | 6.227 | 6.502 | 794,849 | +0.07(+1.03%) |
Aug 31, 2012 | 6.542 | 6.542 | 6.403 | 6.436 | 743,883 | -0.03(-0.51%) |
Aug 30, 2012 | 6.442 | 6.522 | 6.442 | 6.469 | 2,069,889 | -0.01(-0.20%) |
Aug 29, 2012 | 6.462 | 6.522 | 6.442 | 6.482 | 1,294,559 | +0.11(+1.66%) |
Aug 27, 2012 | 6.489 | 6.522 | 6.350 | 6.376 | 1,523,789 | -0.08(-1.23%) |
Aug 24, 2012 | 6.403 | 6.515 | 6.403 | 6.456 | 728,067 | +0.02(+0.31%) |
Aug 23, 2012 | 6.416 | 6.469 | 6.369 | 6.436 | 1,644,740 | +0.03(+0.41%) |
Aug 22, 2012 | 6.383 | 6.489 | 6.383 | 6.409 | 870,556 | +0.03(+0.42%) |
Aug 21, 2012 | 6.369 | 6.442 | 6.336 | 6.383 | 1,151,869 | +0.07(+1.05%) |
Aug 20, 2012 | 6.383 | 6.429 | 6.316 | 6.316 | 961,826 | -0.07(-1.04%) |
Aug 17, 2012 | 6.197 | 6.409 | 6.197 | 6.383 | 866,230 | +0.19(+3.11%) |
Aug 16, 2012 | 6.150 | 6.290 | 6.071 | 6.190 | 1,007,383 | +0.03(+0.43%) |
Aug 15, 2012 | 6.038 | 6.164 | 6.011 | 6.164 | 433,847 | +0.11(+1.75%) |
Aug 14, 2012 | 6.071 | 6.137 | 6.018 | 6.058 | 384,419 | +0.02(+0.33%) |
Aug 13, 2012 | 6.005 | 6.058 | 5.951 | 6.038 | 334,087 | +0.00(+0.00%) |
Aug 10, 2012 | 5.971 | 6.071 | 5.905 | 6.038 | 275,897 | +0.06(+1.00%) |
Aug 09, 2012 | 5.978 | 6.044 | 5.958 | 5.978 | 690,331 | +0.00(+0.00%) |
Aug 08, 2012 | 6.031 | 6.084 | 5.971 | 5.978 | 929,472 | -0.09(-1.53%) |
Aug 07, 2012 | 6.011 | 6.077 | 6.005 | 6.071 | 772,775 | +0.12(+2.01%) |
Aug 06, 2012 | 5.951 | 5.985 | 5.872 | 5.951 | 625,535 | +0.01(+0.11%) |
Aug 03, 2012 | 5.739 | 5.945 | 5.699 | 5.945 | 1,126,266 | +0.33(+5.91%) |
Aug 02, 2012 | 5.613 | 5.686 | 5.494 | 5.613 | 808,312 | -0.05(-0.94%) |
Aug 01, 2012 | 5.732 | 5.786 | 5.660 | 5.666 | 1,000,516 | -0.02(-0.35%) |
Jul 31, 2012 | 5.673 | 5.739 | 5.660 | 5.686 | 660,023 | -0.02(-0.35%) |
Jul 30, 2012 | 5.799 | 5.839 | 5.626 | 5.706 | 665,026 | -0.09(-1.60%) |
Jul 27, 2012 | 5.540 | 5.839 | 5.533 | 5.799 | 1,127,978 | +0.31(+5.56%) |
Jul 26, 2012 | 5.368 | 5.500 | 5.268 | 5.494 | 1,001,728 | +0.25(+4.68%) |
Jul 25, 2012 | 5.261 | 5.314 | 5.062 | 5.248 | 1,404,191 | +0.03(+0.51%) |
Jul 24, 2012 | 5.474 | 5.494 | 5.222 | 5.222 | 1,508,435 | -0.23(-4.14%) |
Jul 23, 2012 | 5.620 | 5.620 | 5.414 | 5.447 | 847,606 | -0.29(-4.98%) |
Jul 20, 2012 | 5.845 | 5.865 | 5.679 | 5.732 | 609,436 | -0.17(-2.92%) |
Jul 19, 2012 | 5.912 | 5.932 | 5.772 | 5.905 | 553,726 | +0.02(+0.34%) |
Jul 18, 2012 | 5.759 | 5.892 | 5.732 | 5.885 | 653,946 | +0.12(+2.07%) |
Jul 17, 2012 | 5.825 | 5.839 | 5.653 | 5.766 | 600,068 | -0.02(-0.34%) |
Jul 16, 2012 | 5.965 | 5.965 | 5.772 | 5.786 | 569,955 | -0.19(-3.11%) |
Jul 13, 2012 | 5.932 | 6.064 | 5.912 | 5.971 | 525,114 | +0.06(+1.01%) |
Jul 12, 2012 | 5.971 | 5.978 | 5.859 | 5.912 | 488,416 | -0.09(-1.55%) |
Jul 11, 2012 | 5.965 | 6.038 | 5.938 | 6.005 | 653,071 | +0.04(+0.67%) |
Jul 10, 2012 | 6.097 | 6.117 | 5.938 | 5.965 | 522,200 | -0.07(-1.10%) |
Jul 09, 2012 | 6.038 | 6.064 | 5.819 | 6.031 | 657,671 | +0.00(+0.00%) |
Jul 06, 2012 | 6.084 | 6.157 | 6.018 | 6.031 | 701,832 | -0.13(-2.15%) |
Jul 05, 2012 | 6.184 | 6.210 | 6.111 | 6.164 | 871,243 | -0.03(-0.54%) |
Jul 03, 2012 | 6.084 | 6.197 | 6.051 | 6.197 | 593,849 | +0.13(+2.08%) |
Jul 02, 2012 | 6.044 | 6.131 | 6.005 | 6.071 | 1,171,633 | +0.08(+1.33%) |
Jun 29, 2012 | 5.845 | 6.018 | 5.792 | 5.991 | 1,940,832 | +0.27(+4.64%) |
Jun 28, 2012 | 5.527 | 5.732 | 5.494 | 5.726 | 1,638,151 | +0.18(+3.23%) |
Jun 27, 2012 | 5.455 | 5.599 | 5.435 | 5.547 | 1,679,982 | +0.12(+2.18%) |
Jun 26, 2012 | 5.586 | 5.632 | 5.429 | 5.429 | 1,476,578 | -0.14(-2.48%) |
Jun 25, 2012 | 5.691 | 5.763 | 5.566 | 5.566 | 1,290,939 | -0.21(-3.64%) |
Jun 22, 2012 | 5.770 | 5.816 | 5.698 | 5.776 | 1,384,825 | +0.09(+1.62%) |
Jun 21, 2012 | 5.724 | 5.881 | 5.685 | 5.685 | 1,952,593 | +0.07(+1.17%) |
Jun 20, 2012 | 5.606 | 5.658 | 5.474 | 5.619 | 942,804 | +0.02(+0.35%) |
Jun 19, 2012 | 5.468 | 5.632 | 5.455 | 5.599 | 688,346 | +0.17(+3.14%) |
Jun 18, 2012 | 5.481 | 5.514 | 5.409 | 5.429 | 478,441 | -0.09(-1.66%) |
Jun 15, 2012 | 5.409 | 5.540 | 5.409 | 5.520 | 839,177 | +0.12(+2.19%) |
Jun 14, 2012 | 5.356 | 5.429 | 5.291 | 5.402 | 843,035 | +0.06(+1.11%) |
Jun 13, 2012 | 5.573 | 5.586 | 5.317 | 5.343 | 620,988 | -0.24(-4.35%) |
Jun 12, 2012 | 5.599 | 5.678 | 5.474 | 5.586 | 689,815 | -0.01(-0.23%) |
Jun 11, 2012 | 5.822 | 5.836 | 5.599 | 5.599 | 588,964 | -0.12(-2.18%) |
Jun 08, 2012 | 5.586 | 5.737 | 5.566 | 5.724 | 1,266,669 | +0.12(+2.11%) |
Jun 07, 2012 | 5.717 | 5.842 | 5.593 | 5.606 | 1,190,282 | -0.02(-0.35%) |
Jun 06, 2012 | 5.599 | 5.678 | 5.560 | 5.625 | 904,406 | +0.10(+1.78%) |
Jun 05, 2012 | 5.461 | 5.612 | 5.428 | 5.527 | 929,794 | +0.03(+0.48%) |
Jun 04, 2012 | 5.593 | 5.671 | 5.448 | 5.501 | 1,303,660 | -0.06(-1.06%) |
Jun 01, 2012 | 5.731 | 5.731 | 5.547 | 5.560 | 1,083,031 | -0.20(-3.42%) |
May 31, 2012 | 5.645 | 5.757 | 5.573 | 5.757 | 1,339,710 | +0.12(+2.10%) |
May 30, 2012 | 5.671 | 5.724 | 5.599 | 5.639 | 733,328 | -0.11(-1.83%) |
May 29, 2012 | 5.691 | 5.816 | 5.658 | 5.744 | 668,293 | +0.11(+1.86%) |
May 25, 2012 | 5.507 | 5.652 | 5.507 | 5.639 | 821,809 | +0.12(+2.14%) |
May 24, 2012 | 5.474 | 5.520 | 5.310 | 5.520 | 655,088 | +0.05(+0.84%) |
May 23, 2012 | 5.317 | 5.494 | 5.284 | 5.474 | 468,918 | +0.08(+1.46%) |
May 22, 2012 | 5.429 | 5.543 | 5.356 | 5.396 | 697,244 | -0.02(-0.36%) |
May 21, 2012 | 5.350 | 5.442 | 5.238 | 5.415 | 713,353 | +0.11(+1.98%) |
May 18, 2012 | 5.225 | 5.422 | 5.225 | 5.310 | 1,145,510 | +0.08(+1.51%) |
May 17, 2012 | 5.402 | 5.435 | 5.232 | 5.232 | 898,743 | -0.14(-2.69%) |
May 16, 2012 | 5.468 | 5.507 | 5.376 | 5.376 | 622,377 | -0.06(-1.09%) |
May 15, 2012 | 5.422 | 5.507 | 5.376 | 5.435 | 835,264 | +0.02(+0.36%) |
May 14, 2012 | 5.435 | 5.514 | 5.376 | 5.415 | 851,705 | -0.11(-1.90%) |
May 11, 2012 | 5.376 | 5.625 | 5.376 | 5.520 | 999,693 | +0.10(+1.82%) |
May 10, 2012 | 5.461 | 5.553 | 5.409 | 5.422 | 883,428 | +0.03(+0.49%) |
May 09, 2012 | 5.356 | 5.461 | 5.317 | 5.396 | 1,213,878 | -0.05(-0.96%) |
May 08, 2012 | 5.442 | 5.507 | 5.396 | 5.448 | 971,901 | -0.04(-0.72%) |
May 07, 2012 | 5.448 | 5.570 | 5.396 | 5.488 | 806,396 | +0.02(+0.36%) |
May 04, 2012 | 5.606 | 5.612 | 5.468 | 5.468 | 1,106,364 | -0.18(-3.14%) |
May 03, 2012 | 5.645 | 5.711 | 5.573 | 5.645 | 837,122 | -0.01(-0.23%) |
May 02, 2012 | 5.593 | 5.704 | 5.507 | 5.658 | 802,487 | -0.01(-0.12%) |
May 01, 2012 | 5.665 | 5.829 | 5.580 | 5.665 | 1,048,406 | -0.01(-0.12%) |
Apr 30, 2012 | 5.914 | 5.927 | 5.671 | 5.671 | 930,283 | -0.23(-3.89%) |
Apr 27, 2012 | 5.954 | 5.954 | 5.790 | 5.901 | 862,826 | -0.01(-0.22%) |
Apr 26, 2012 | 6.046 | 6.111 | 5.908 | 5.914 | 543,138 | -0.14(-2.28%) |
Apr 25, 2012 | 6.072 | 6.203 | 6.026 | 6.052 | 519,809 | +0.09(+1.43%) |
Apr 24, 2012 | 5.875 | 6.055 | 5.829 | 5.967 | 602,640 | +0.08(+1.34%) |
Apr 23, 2012 | 5.822 | 5.895 | 5.744 | 5.888 | 803,383 | -0.04(-0.66%) |
Apr 20, 2012 | 5.901 | 6.065 | 5.744 | 5.927 | 1,311,941 | +0.12(+2.03%) |
Apr 19, 2012 | 6.078 | 6.078 | 5.763 | 5.809 | 1,181,344 | -0.26(-4.32%) |
Apr 18, 2012 | 6.111 | 6.137 | 5.954 | 6.072 | 685,244 | -0.03(-0.43%) |
Apr 17, 2012 | 5.960 | 6.210 | 5.934 | 6.098 | 645,431 | +0.22(+3.80%) |
Apr 16, 2012 | 5.987 | 6.052 | 5.829 | 5.875 | 862,855 | -0.05(-0.89%) |
Apr 13, 2012 | 6.039 | 6.039 | 5.881 | 5.927 | 1,014,501 | -0.15(-2.48%) |
Apr 12, 2012 | 5.881 | 6.105 | 5.875 | 6.078 | 712,925 | +0.21(+3.58%) |
Apr 11, 2012 | 5.881 | 5.907 | 5.809 | 5.868 | 608,451 | +0.08(+1.36%) |
Apr 10, 2012 | 6.000 | 6.046 | 5.790 | 5.790 | 944,722 | -0.22(-3.61%) |
Apr 09, 2012 | 5.927 | 6.032 | 5.914 | 6.006 | 662,949 | -0.11(-1.72%) |
Apr 05, 2012 | 6.124 | 6.197 | 6.062 | 6.111 | 662,096 | -0.05(-0.75%) |
Apr 04, 2012 | 6.151 | 6.220 | 6.052 | 6.157 | 930,361 | -0.11(-1.78%) |
Apr 03, 2012 | 6.223 | 6.325 | 6.203 | 6.269 | 1,140,190 | +0.05(+0.74%) |
Apr 02, 2012 | 6.262 | 6.387 | 6.177 | 6.223 | 1,043,236 | -0.08(-1.25%) |
Mar 30, 2012 | 6.341 | 6.341 | 6.243 | 6.302 | 1,312,797 | +0.05(+0.73%) |
Mar 29, 2012 | 6.164 | 6.334 | 6.110 | 6.256 | 1,118,644 | +0.05(+0.74%) |
Mar 28, 2012 | 6.301 | 6.314 | 6.197 | 6.210 | 938,966 | -0.09(-1.44%) |
Mar 27, 2012 | 6.158 | 6.379 | 6.080 | 6.301 | 2,000,766 | +0.13(+2.11%) |
Mar 26, 2012 | 6.014 | 6.171 | 5.904 | 6.171 | 1,482,154 | +0.27(+4.52%) |
Mar 23, 2012 | 5.559 | 6.119 | 5.364 | 5.904 | 2,557,981 | -0.14(-2.26%) |
Mar 22, 2012 | 5.885 | 6.073 | 5.800 | 6.041 | 991,199 | +0.05(+0.87%) |
Mar 21, 2012 | 6.054 | 6.076 | 5.937 | 5.989 | 814,471 | -0.04(-0.65%) |
Mar 20, 2012 | 5.956 | 6.073 | 5.943 | 6.028 | 701,780 | -0.01(-0.22%) |
Mar 19, 2012 | 5.904 | 6.158 | 5.891 | 6.041 | 588,499 | +0.10(+1.75%) |
Mar 16, 2012 | 5.943 | 6.047 | 5.867 | 5.937 | 1,447,749 | +0.00(+0.00%) |
Mar 15, 2012 | 5.781 | 5.937 | 5.738 | 5.937 | 524,809 | +0.17(+2.93%) |
Mar 14, 2012 | 5.930 | 5.950 | 5.742 | 5.768 | 539,110 | -0.16(-2.74%) |
Mar 13, 2012 | 5.768 | 5.930 | 5.689 | 5.930 | 870,018 | +0.24(+4.23%) |
Mar 12, 2012 | 5.657 | 5.729 | 5.618 | 5.689 | 438,699 | +0.03(+0.57%) |
Mar 09, 2012 | 5.611 | 5.846 | 5.520 | 5.657 | 805,407 | +0.06(+1.05%) |
Mar 08, 2012 | 5.468 | 5.624 | 5.403 | 5.598 | 430,811 | +0.18(+3.36%) |
Mar 07, 2012 | 5.429 | 5.455 | 5.364 | 5.416 | 567,280 | +0.03(+0.48%) |
Mar 06, 2012 | 5.442 | 5.527 | 5.364 | 5.390 | 555,253 | -0.16(-2.81%) |
Mar 05, 2012 | 5.468 | 5.566 | 5.416 | 5.546 | 426,313 | +0.04(+0.71%) |
Mar 02, 2012 | 5.670 | 5.685 | 5.442 | 5.507 | 1,213,380 | -0.19(-3.31%) |
Mar 01, 2012 | 5.729 | 5.807 | 5.689 | 5.696 | 891,097 | -0.01(-0.23%) |
Feb 29, 2012 | 5.950 | 5.982 | 5.703 | 5.709 | 758,370 | -0.21(-3.62%) |
Feb 28, 2012 | 5.989 | 6.034 | 5.840 | 5.924 | 556,355 | -0.05(-0.76%) |
Feb 27, 2012 | 5.917 | 6.080 | 5.833 | 5.969 | 1,307,746 | -0.03(-0.43%) |
Feb 24, 2012 | 6.093 | 6.098 | 5.969 | 5.995 | 346,725 | -0.06(-0.97%) |
Feb 23, 2012 | 5.924 | 6.093 | 5.898 | 6.054 | 1,072,642 | +0.07(+1.20%) |
Feb 22, 2012 | 6.015 | 6.106 | 5.963 | 5.982 | 595,625 | -0.10(-1.60%) |
Feb 21, 2012 | 6.190 | 6.229 | 6.002 | 6.080 | 875,149 | -0.10(-1.68%) |
Feb 17, 2012 | 6.372 | 6.385 | 6.158 | 6.184 | 544,886 | -0.15(-2.36%) |
Feb 16, 2012 | 6.210 | 6.411 | 6.210 | 6.333 | 499,470 | +0.10(+1.56%) |
Feb 15, 2012 | 6.333 | 6.333 | 6.177 | 6.236 | 834,260 | -0.05(-0.72%) |
Feb 14, 2012 | 6.249 | 6.289 | 6.197 | 6.281 | 663,168 | -0.01(-0.21%) |
Feb 13, 2012 | 6.288 | 6.340 | 6.206 | 6.294 | 691,968 | +0.10(+1.68%) |
Feb 10, 2012 | 6.106 | 6.236 | 6.067 | 6.190 | 645,857 | -0.03(-0.42%) |
Feb 09, 2012 | 6.255 | 6.275 | 6.184 | 6.216 | 403,733 | -0.01(-0.21%) |
Feb 08, 2012 | 6.210 | 6.314 | 6.167 | 6.229 | 634,256 | +0.03(+0.42%) |
Feb 07, 2012 | 6.177 | 6.242 | 6.151 | 6.203 | 672,520 | -0.01(-0.21%) |
Feb 06, 2012 | 6.236 | 6.281 | 6.177 | 6.216 | 523,269 | -0.09(-1.44%) |
Feb 03, 2012 | 6.008 | 6.359 | 5.989 | 6.307 | 1,591,670 | +0.44(+7.54%) |
Feb 02, 2012 | 5.872 | 5.943 | 5.800 | 5.865 | 480,740 | -0.01(-0.11%) |
Feb 01, 2012 | 5.742 | 5.917 | 5.670 | 5.872 | 1,626,481 | +0.21(+3.67%) |
Jan 31, 2012 | 5.768 | 5.822 | 5.621 | 5.663 | 515,181 | -0.07(-1.25%) |
Jan 30, 2012 | 5.611 | 5.826 | 5.533 | 5.735 | 750,632 | +0.05(+0.80%) |
Jan 27, 2012 | 5.605 | 5.761 | 5.592 | 5.689 | 525,902 | +0.05(+0.92%) |
Jan 26, 2012 | 5.729 | 5.787 | 5.585 | 5.637 | 555,878 | -0.04(-0.69%) |
Jan 25, 2012 | 5.592 | 5.729 | 5.585 | 5.676 | 1,592,390 | +0.08(+1.51%) |
Jan 24, 2012 | 5.494 | 5.618 | 5.449 | 5.592 | 659,275 | +0.03(+0.58%) |
Jan 23, 2012 | 5.494 | 5.709 | 5.494 | 5.559 | 1,063,893 | +0.05(+0.83%) |
Jan 20, 2012 | 5.345 | 5.520 | 5.280 | 5.514 | 1,022,020 | +0.16(+2.91%) |
Jan 19, 2012 | 5.241 | 5.397 | 5.195 | 5.358 | 802,791 | +0.15(+2.87%) |
Jan 18, 2012 | 5.065 | 5.208 | 5.033 | 5.208 | 691,376 | +0.14(+2.82%) |
Jan 17, 2012 | 5.085 | 5.091 | 4.994 | 5.065 | 913,989 | +0.03(+0.65%) |
Jan 13, 2012 | 5.033 | 5.078 | 4.955 | 5.033 | 768,346 | -0.05(-1.02%) |
Jan 12, 2012 | 5.072 | 5.091 | 5.007 | 5.085 | 681,194 | +0.05(+0.90%) |
Jan 11, 2012 | 4.974 | 5.065 | 4.974 | 5.039 | 856,606 | +0.03(+0.52%) |
Jan 10, 2012 | 4.994 | 5.033 | 4.935 | 5.013 | 923,146 | +0.10(+2.12%) |
Jan 09, 2012 | 4.838 | 4.929 | 4.766 | 4.909 | 924,101 | +0.11(+2.30%) |
Jan 06, 2012 | 4.974 | 4.974 | 4.786 | 4.799 | 923,099 | -0.17(-3.40%) |
Jan 05, 2012 | 4.864 | 4.974 | 4.799 | 4.968 | 1,147,954 | +0.06(+1.19%) |
Jan 04, 2012 | 4.961 | 4.961 | 4.812 | 4.909 | 731,162 | +0.06(+1.21%) |
Dec 30, 2011 | 4.792 | 4.896 | 4.786 | 4.851 | 618,703 | +0.01(+0.27%) |
Dec 29, 2011 | 4.727 | 4.857 | 4.708 | 4.838 | 717,243 | +0.12(+2.62%) |
Dec 28, 2011 | 4.908 | 4.927 | 4.708 | 4.714 | 804,128 | -0.21(-4.32%) |
Dec 27, 2011 | 4.650 | 4.946 | 4.611 | 4.927 | 934,513 | +0.25(+5.38%) |
Dec 23, 2011 | 4.830 | 4.830 | 4.663 | 4.675 | 1,415,257 | -0.33(-6.57%) |
Dec 21, 2011 | 4.985 | 5.037 | 4.856 | 5.004 | 1,113,478 | +0.01(+0.13%) |
Dec 20, 2011 | 4.766 | 5.011 | 4.715 | 4.998 | 1,173,502 | +0.36(+7.79%) |
Dec 19, 2011 | 4.598 | 4.766 | 4.572 | 4.637 | 1,248,550 | +0.10(+2.13%) |
Dec 16, 2011 | 4.437 | 4.624 | 4.398 | 4.540 | 2,764,598 | +0.15(+3.53%) |
Dec 15, 2011 | 4.398 | 4.495 | 4.347 | 4.385 | 1,088,566 | +0.05(+1.19%) |
Dec 14, 2011 | 4.392 | 4.443 | 4.276 | 4.334 | 1,530,583 | -0.13(-2.89%) |
Dec 13, 2011 | 4.624 | 4.688 | 4.405 | 4.463 | 1,207,948 | -0.12(-2.67%) |
Dec 12, 2011 | 4.508 | 4.598 | 4.456 | 4.585 | 1,405,089 | +0.05(+0.99%) |
Dec 09, 2011 | 4.553 | 4.643 | 4.534 | 4.540 | 1,900,234 | +0.00(+0.00%) |
Dec 08, 2011 | 4.734 | 4.753 | 4.534 | 4.540 | 735,064 | -0.25(-5.12%) |
Dec 07, 2011 | 4.843 | 4.868 | 4.643 | 4.785 | 979,342 | -0.11(-2.24%) |
Dec 06, 2011 | 4.830 | 4.933 | 4.714 | 4.895 | 764,569 | +0.03(+0.66%) |
Dec 05, 2011 | 4.850 | 5.011 | 4.759 | 4.862 | 1,267,973 | -0.14(-2.71%) |
Dec 02, 2011 | 5.024 | 5.178 | 4.982 | 4.998 | 893,517 | +0.08(+1.57%) |