Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.058 | 7.086 | 6.933 | 7.044 | 728,005 | +0.01(+0.20%) |
Nov 29, 2012 | 7.065 | 7.099 | 7.002 | 7.030 | 354,002 | +0.02(+0.30%) |
Nov 28, 2012 | 6.885 | 7.013 | 6.843 | 7.009 | 672,295 | +0.08(+1.20%) |
Nov 27, 2012 | 7.079 | 7.093 | 6.912 | 6.926 | 757,414 | -0.17(-2.35%) |
Nov 26, 2012 | 7.065 | 7.106 | 6.989 | 7.093 | 365,333 | +0.00(+0.00%) |
Nov 23, 2012 | 6.926 | 7.099 | 6.891 | 7.093 | 213,899 | +0.20(+2.92%) |
Nov 21, 2012 | 6.926 | 6.932 | 6.822 | 6.891 | 406,723 | -0.03(-0.50%) |
Nov 20, 2012 | 6.836 | 6.961 | 6.829 | 6.926 | 594,919 | +0.10(+1.42%) |
Nov 19, 2012 | 6.760 | 6.829 | 6.711 | 6.829 | 643,854 | +0.13(+1.97%) |
Nov 16, 2012 | 6.649 | 6.732 | 6.580 | 6.697 | 626,784 | +0.03(+0.52%) |
Nov 15, 2012 | 6.607 | 6.704 | 6.538 | 6.663 | 810,766 | +0.00(+0.00%) |
Nov 14, 2012 | 6.898 | 7.002 | 6.649 | 6.663 | 805,758 | -0.23(-3.32%) |
Nov 13, 2012 | 7.037 | 7.093 | 6.878 | 6.891 | 481,605 | -0.20(-2.83%) |
Nov 12, 2012 | 7.106 | 7.120 | 7.016 | 7.093 | 658,924 | +0.01(+0.20%) |
Nov 09, 2012 | 6.961 | 7.141 | 6.940 | 7.079 | 813,948 | +0.06(+0.89%) |
Nov 08, 2012 | 7.176 | 7.203 | 7.002 | 7.016 | 626,435 | -0.15(-2.13%) |
Nov 07, 2012 | 7.467 | 7.515 | 7.169 | 7.169 | 838,851 | -0.36(-4.79%) |
Nov 06, 2012 | 7.654 | 7.696 | 7.522 | 7.529 | 689,509 | -0.08(-1.09%) |
Nov 05, 2012 | 7.571 | 7.626 | 7.495 | 7.613 | 830,393 | +0.03(+0.37%) |
Nov 02, 2012 | 7.647 | 7.723 | 7.515 | 7.585 | 786,567 | -0.06(-0.73%) |
Nov 01, 2012 | 7.529 | 7.710 | 7.502 | 7.640 | 678,367 | +0.14(+1.85%) |
Oct 31, 2012 | 7.550 | 7.550 | 7.418 | 7.502 | 1,035,185 | -0.02(-0.28%) |
Oct 26, 2012 | 7.613 | 7.522 | 7.522 | 7.522 | 588,915 | -0.10(-1.27%) |
Oct 25, 2012 | 7.661 | 7.696 | 7.543 | 7.619 | 881,997 | +0.01(+0.09%) |
Oct 24, 2012 | 7.696 | 7.710 | 7.585 | 7.613 | 534,059 | -0.03(-0.36%) |
Oct 23, 2012 | 7.640 | 7.682 | 7.543 | 7.640 | 1,088,214 | -0.12(-1.52%) |
Oct 19, 2012 | 7.807 | 7.925 | 7.703 | 7.758 | 1,046,463 | -0.09(-1.15%) |
Oct 18, 2012 | 8.056 | 8.056 | 7.841 | 7.848 | 1,279,491 | -0.19(-2.41%) |
Oct 17, 2012 | 8.056 | 8.105 | 7.897 | 8.042 | 1,832,336 | +0.02(+0.26%) |
Oct 16, 2012 | 8.195 | 8.202 | 8.001 | 8.022 | 1,263,358 | -0.13(-1.62%) |
Oct 15, 2012 | 8.188 | 8.257 | 8.126 | 8.153 | 1,068,361 | +0.01(+0.09%) |
Oct 12, 2012 | 8.236 | 8.292 | 8.119 | 8.146 | 1,036,048 | -0.13(-1.59%) |
Oct 11, 2012 | 8.257 | 8.299 | 8.188 | 8.278 | 583,888 | +0.07(+0.84%) |
Oct 10, 2012 | 8.188 | 8.250 | 8.139 | 8.209 | 553,087 | +0.03(+0.42%) |
Oct 09, 2012 | 8.257 | 8.285 | 8.167 | 8.174 | 361,234 | -0.06(-0.67%) |
Oct 08, 2012 | 8.278 | 8.316 | 8.216 | 8.230 | 582,002 | -0.10(-1.25%) |
Oct 05, 2012 | 8.341 | 8.438 | 8.285 | 8.334 | 444,093 | +0.02(+0.25%) |
Oct 04, 2012 | 8.264 | 8.327 | 8.181 | 8.313 | 511,597 | +0.10(+1.18%) |
Oct 03, 2012 | 8.133 | 8.257 | 8.119 | 8.216 | 467,125 | +0.08(+1.02%) |
Oct 02, 2012 | 8.257 | 8.271 | 8.105 | 8.133 | 977,518 | -0.10(-1.26%) |
Oct 01, 2012 | 8.257 | 8.278 | 8.160 | 8.236 | 553,309 | +0.02(+0.21%) |
Sep 28, 2012 | 8.260 | 8.302 | 8.178 | 8.219 | 585,527 | -0.10(-1.16%) |
Sep 27, 2012 | 8.316 | 8.336 | 8.260 | 8.316 | 618,578 | +0.03(+0.33%) |
Sep 26, 2012 | 8.329 | 8.398 | 8.123 | 8.288 | 561,986 | -0.03(-0.33%) |
Sep 25, 2012 | 8.501 | 8.536 | 8.316 | 8.316 | 696,971 | -0.14(-1.71%) |
Sep 24, 2012 | 8.316 | 8.467 | 8.316 | 8.460 | 820,379 | +0.13(+1.57%) |
Sep 21, 2012 | 8.543 | 8.577 | 8.316 | 8.329 | 4,495,220 | -0.10(-1.22%) |
Sep 20, 2012 | 8.474 | 8.515 | 8.371 | 8.433 | 536,998 | -0.08(-0.89%) |
Sep 19, 2012 | 8.577 | 8.618 | 8.488 | 8.508 | 561,630 | -0.04(-0.48%) |
Sep 18, 2012 | 8.563 | 8.632 | 8.515 | 8.550 | 605,805 | +0.00(+0.00%) |
Sep 17, 2012 | 8.701 | 8.770 | 8.529 | 8.550 | 830,654 | -0.22(-2.51%) |
Sep 14, 2012 | 8.715 | 8.914 | 8.694 | 8.770 | 971,222 | +0.10(+1.11%) |
Sep 13, 2012 | 8.556 | 8.791 | 8.474 | 8.674 | 823,618 | +0.12(+1.45%) |
Sep 12, 2012 | 8.536 | 8.584 | 8.433 | 8.550 | 399,173 | +0.05(+0.57%) |
Sep 11, 2012 | 8.433 | 8.563 | 8.412 | 8.501 | 312,320 | +0.06(+0.65%) |
Sep 10, 2012 | 8.495 | 8.515 | 8.439 | 8.446 | 436,710 | -0.08(-0.97%) |
Sep 07, 2012 | 8.467 | 8.577 | 8.453 | 8.529 | 523,190 | +0.12(+1.47%) |
Sep 06, 2012 | 8.281 | 8.467 | 8.274 | 8.405 | 662,404 | +0.16(+1.92%) |
Sep 05, 2012 | 8.322 | 8.322 | 8.164 | 8.247 | 939,227 | -0.04(-0.50%) |
Sep 04, 2012 | 8.212 | 8.302 | 8.150 | 8.288 | 700,037 | +0.06(+0.75%) |
Aug 31, 2012 | 8.302 | 8.302 | 8.130 | 8.226 | 1,221,170 | -0.01(-0.08%) |
Aug 30, 2012 | 8.240 | 8.343 | 8.212 | 8.233 | 420,074 | -0.04(-0.50%) |
Aug 29, 2012 | 8.288 | 8.322 | 8.254 | 8.274 | 629,430 | +0.06(+0.75%) |
Aug 27, 2012 | 8.205 | 8.274 | 8.168 | 8.212 | 195,649 | +0.03(+0.42%) |
Aug 24, 2012 | 8.123 | 8.240 | 8.123 | 8.178 | 205,231 | +0.04(+0.51%) |
Aug 23, 2012 | 8.260 | 8.267 | 8.123 | 8.137 | 365,331 | -0.12(-1.50%) |
Aug 22, 2012 | 8.329 | 8.384 | 8.226 | 8.260 | 295,399 | -0.09(-1.07%) |
Aug 21, 2012 | 8.405 | 8.522 | 8.309 | 8.350 | 461,401 | -0.01(-0.08%) |
Aug 20, 2012 | 8.322 | 8.398 | 8.281 | 8.357 | 377,985 | +0.03(+0.33%) |
Aug 17, 2012 | 8.219 | 8.336 | 8.212 | 8.329 | 476,578 | +0.08(+1.00%) |
Aug 16, 2012 | 8.226 | 8.260 | 8.164 | 8.247 | 360,451 | +0.01(+0.17%) |
Aug 15, 2012 | 8.157 | 8.247 | 8.157 | 8.233 | 307,369 | +0.03(+0.42%) |
Aug 14, 2012 | 8.123 | 8.240 | 8.054 | 8.199 | 846,083 | +0.09(+1.10%) |
Aug 13, 2012 | 8.095 | 8.116 | 8.013 | 8.109 | 253,076 | +0.01(+0.17%) |
Aug 10, 2012 | 8.109 | 8.109 | 8.040 | 8.095 | 341,990 | -0.03(-0.34%) |
Aug 09, 2012 | 8.171 | 8.205 | 8.111 | 8.123 | 458,022 | -0.08(-0.92%) |
Aug 08, 2012 | 8.109 | 8.260 | 8.109 | 8.199 | 508,929 | +0.02(+0.25%) |
Aug 07, 2012 | 8.150 | 8.254 | 8.130 | 8.178 | 606,504 | +0.08(+1.02%) |
Aug 06, 2012 | 8.102 | 8.260 | 8.068 | 8.095 | 1,156,299 | +0.01(+0.17%) |
Aug 03, 2012 | 7.958 | 8.116 | 7.958 | 8.082 | 787,490 | +0.19(+2.35%) |
Aug 02, 2012 | 7.944 | 8.006 | 7.813 | 7.896 | 709,605 | -0.09(-1.12%) |
Aug 01, 2012 | 8.143 | 8.192 | 7.985 | 7.985 | 808,197 | -0.14(-1.69%) |
Jul 31, 2012 | 8.130 | 8.240 | 8.109 | 8.123 | 794,746 | -0.02(-0.25%) |
Jul 30, 2012 | 8.171 | 8.247 | 8.123 | 8.143 | 725,012 | -0.04(-0.50%) |
Jul 27, 2012 | 8.075 | 8.240 | 7.992 | 8.185 | 712,642 | +0.13(+1.58%) |
Jul 26, 2012 | 8.020 | 8.088 | 7.978 | 8.057 | 720,482 | +0.15(+1.87%) |
Jul 25, 2012 | 7.985 | 7.985 | 7.889 | 7.909 | 563,939 | -0.03(-0.43%) |
Jul 24, 2012 | 7.985 | 8.020 | 7.882 | 7.944 | 632,844 | +0.01(+0.17%) |
Jul 23, 2012 | 7.896 | 7.985 | 7.882 | 7.930 | 781,932 | -0.08(-1.03%) |
Jul 20, 2012 | 7.909 | 8.068 | 7.909 | 8.013 | 920,235 | +0.04(+0.52%) |
Jul 19, 2012 | 8.226 | 8.260 | 7.944 | 7.971 | 661,172 | -0.12(-1.45%) |
Jul 18, 2012 | 8.075 | 8.192 | 8.006 | 8.088 | 446,234 | -0.01(-0.09%) |
Jul 17, 2012 | 8.082 | 8.109 | 7.958 | 8.095 | 660,625 | +0.06(+0.68%) |
Jul 16, 2012 | 8.095 | 8.116 | 8.013 | 8.040 | 478,682 | -0.05(-0.60%) |
Jul 13, 2012 | 7.999 | 8.123 | 7.971 | 8.088 | 483,566 | +0.14(+1.82%) |
Jul 12, 2012 | 7.930 | 8.006 | 7.896 | 7.944 | 671,435 | -0.07(-0.86%) |
Jul 11, 2012 | 7.937 | 8.047 | 7.903 | 8.013 | 410,524 | +0.08(+1.04%) |
Jul 10, 2012 | 8.040 | 8.075 | 7.847 | 7.930 | 390,398 | -0.04(-0.52%) |
Jul 09, 2012 | 7.992 | 8.020 | 7.896 | 7.971 | 398,692 | -0.05(-0.60%) |
Jul 06, 2012 | 7.985 | 8.109 | 7.985 | 8.020 | 345,459 | -0.07(-0.85%) |
Jul 05, 2012 | 8.068 | 8.143 | 8.047 | 8.088 | 550,946 | -0.03(-0.42%) |
Jul 03, 2012 | 8.082 | 8.123 | 7.999 | 8.123 | 343,745 | +0.07(+0.85%) |
Jul 02, 2012 | 8.006 | 8.068 | 7.916 | 8.054 | 905,132 | +0.09(+1.17%) |
Jun 29, 2012 | 7.859 | 7.988 | 7.859 | 7.961 | 746,138 | +0.17(+2.19%) |
Jun 28, 2012 | 7.770 | 7.790 | 7.585 | 7.790 | 571,967 | +0.08(+0.97%) |
Jun 27, 2012 | 7.517 | 7.722 | 7.503 | 7.715 | 751,997 | +0.23(+3.11%) |
Jun 26, 2012 | 7.421 | 7.517 | 7.408 | 7.483 | 583,669 | +0.06(+0.78%) |
Jun 25, 2012 | 7.408 | 7.469 | 7.360 | 7.425 | 433,745 | -0.12(-1.59%) |
Jun 22, 2012 | 7.455 | 7.585 | 7.401 | 7.544 | 655,918 | +0.16(+2.17%) |
Jun 21, 2012 | 7.558 | 7.599 | 7.380 | 7.384 | 525,873 | -0.20(-2.66%) |
Jun 20, 2012 | 7.565 | 7.606 | 7.476 | 7.585 | 549,829 | +0.01(+0.18%) |
Jun 19, 2012 | 7.462 | 7.599 | 7.435 | 7.572 | 479,535 | +0.13(+1.74%) |
Jun 18, 2012 | 7.408 | 7.537 | 7.360 | 7.442 | 426,993 | -0.03(-0.37%) |
Jun 15, 2012 | 7.367 | 7.490 | 7.319 | 7.469 | 1,848,220 | +0.10(+1.30%) |
Jun 14, 2012 | 7.271 | 7.401 | 7.223 | 7.373 | 488,231 | +0.12(+1.70%) |
Jun 13, 2012 | 7.237 | 7.401 | 7.168 | 7.250 | 612,935 | -0.03(-0.47%) |
Jun 12, 2012 | 7.223 | 7.285 | 7.141 | 7.285 | 341,657 | +0.09(+1.23%) |
Jun 11, 2012 | 7.408 | 7.414 | 7.182 | 7.196 | 712,741 | -0.12(-1.68%) |
Jun 08, 2012 | 7.162 | 7.360 | 7.124 | 7.319 | 382,386 | +0.12(+1.61%) |
Jun 07, 2012 | 7.250 | 7.285 | 7.162 | 7.203 | 548,333 | +0.04(+0.57%) |
Jun 06, 2012 | 7.039 | 7.162 | 6.984 | 7.162 | 507,089 | +0.16(+2.34%) |
Jun 05, 2012 | 6.943 | 7.090 | 6.943 | 6.998 | 840,274 | +0.01(+0.10%) |
Jun 04, 2012 | 7.127 | 7.275 | 6.943 | 6.991 | 790,929 | -0.10(-1.35%) |
Jun 01, 2012 | 7.298 | 7.360 | 7.066 | 7.086 | 1,079,885 | -0.36(-4.78%) |
May 31, 2012 | 7.414 | 7.531 | 7.319 | 7.442 | 651,239 | +0.03(+0.37%) |
May 30, 2012 | 7.455 | 7.496 | 7.407 | 7.414 | 488,654 | -0.14(-1.90%) |
May 29, 2012 | 7.503 | 7.688 | 7.455 | 7.558 | 437,926 | +0.08(+1.00%) |
May 25, 2012 | 7.510 | 7.550 | 7.442 | 7.483 | 367,082 | -0.02(-0.27%) |
May 24, 2012 | 7.462 | 7.510 | 7.367 | 7.503 | 392,159 | +0.07(+0.92%) |
May 23, 2012 | 7.250 | 7.449 | 7.244 | 7.435 | 501,016 | +0.10(+1.30%) |
May 22, 2012 | 7.360 | 7.517 | 7.319 | 7.339 | 734,547 | -0.03(-0.37%) |
May 21, 2012 | 7.346 | 7.483 | 7.298 | 7.367 | 756,699 | +0.03(+0.47%) |
May 18, 2012 | 7.346 | 7.503 | 7.326 | 7.332 | 662,819 | -0.05(-0.74%) |
May 17, 2012 | 7.558 | 7.585 | 7.387 | 7.387 | 932,060 | -0.18(-2.35%) |
May 16, 2012 | 7.626 | 7.736 | 7.565 | 7.565 | 534,232 | -0.05(-0.63%) |
May 15, 2012 | 7.640 | 7.749 | 7.578 | 7.613 | 418,237 | -0.05(-0.62%) |
May 14, 2012 | 7.708 | 7.804 | 7.660 | 7.660 | 486,742 | -0.15(-1.92%) |
May 11, 2012 | 7.777 | 7.934 | 7.736 | 7.811 | 613,202 | -0.06(-0.78%) |
May 10, 2012 | 7.818 | 7.913 | 7.783 | 7.872 | 617,219 | +0.13(+1.68%) |
May 09, 2012 | 7.742 | 7.824 | 7.667 | 7.742 | 797,658 | -0.10(-1.22%) |
May 08, 2012 | 7.736 | 7.859 | 7.736 | 7.838 | 794,693 | +0.02(+0.26%) |
May 07, 2012 | 7.619 | 7.865 | 7.619 | 7.818 | 1,363,299 | +0.16(+2.05%) |
May 04, 2012 | 7.790 | 7.824 | 7.633 | 7.660 | 978,367 | -0.18(-2.27%) |
May 03, 2012 | 7.900 | 7.961 | 7.811 | 7.838 | 785,460 | -0.05(-0.69%) |
May 02, 2012 | 7.852 | 7.906 | 7.770 | 7.893 | 987,635 | +0.01(+0.09%) |
May 01, 2012 | 7.900 | 8.125 | 7.811 | 7.886 | 1,277,914 | -0.02(-0.26%) |
Apr 30, 2012 | 8.077 | 8.139 | 7.893 | 7.906 | 736,390 | -0.21(-2.53%) |
Apr 27, 2012 | 8.077 | 8.146 | 8.023 | 8.111 | 691,473 | +0.04(+0.51%) |
Apr 26, 2012 | 8.036 | 8.105 | 8.016 | 8.070 | 584,798 | -0.01(-0.08%) |
Apr 25, 2012 | 8.057 | 8.132 | 7.995 | 8.077 | 922,364 | +0.11(+1.37%) |
Apr 24, 2012 | 7.879 | 8.023 | 7.879 | 7.968 | 1,013,373 | +0.14(+1.75%) |
Apr 23, 2012 | 7.783 | 7.893 | 7.654 | 7.831 | 1,400,884 | -0.06(-0.78%) |
Apr 20, 2012 | 7.852 | 7.961 | 7.797 | 7.893 | 1,049,259 | +0.13(+1.67%) |
Apr 19, 2012 | 7.777 | 7.859 | 7.654 | 7.763 | 1,205,968 | +0.00(+0.00%) |
Apr 18, 2012 | 7.845 | 7.872 | 7.722 | 7.763 | 1,006,249 | -0.16(-1.98%) |
Apr 17, 2012 | 7.824 | 8.009 | 7.824 | 7.920 | 858,686 | +0.20(+2.57%) |
Apr 16, 2012 | 7.701 | 7.763 | 7.640 | 7.722 | 1,812,486 | +0.08(+0.98%) |
Apr 13, 2012 | 7.859 | 7.941 | 7.647 | 7.647 | 997,289 | -0.27(-3.45%) |
Apr 12, 2012 | 7.831 | 7.947 | 7.811 | 7.920 | 795,673 | +0.10(+1.27%) |
Apr 11, 2012 | 7.770 | 7.872 | 7.736 | 7.821 | 934,996 | +0.15(+2.01%) |
Apr 10, 2012 | 7.701 | 7.742 | 7.640 | 7.667 | 1,756,254 | -0.04(-0.53%) |
Apr 09, 2012 | 7.681 | 7.770 | 7.613 | 7.708 | 1,060,845 | -0.10(-1.31%) |
Apr 05, 2012 | 7.811 | 7.872 | 7.783 | 7.811 | 929,763 | -0.05(-0.69%) |
Apr 04, 2012 | 7.927 | 7.982 | 7.824 | 7.865 | 801,610 | -0.16(-2.04%) |
Apr 03, 2012 | 8.023 | 8.067 | 7.934 | 8.029 | 1,120,655 | -0.03(-0.42%) |
Apr 02, 2012 | 7.927 | 8.064 | 7.865 | 8.064 | 1,107,535 | +0.10(+1.24%) |
Mar 30, 2012 | 8.073 | 8.073 | 7.890 | 7.964 | 1,229,094 | -0.03(-0.34%) |
Mar 29, 2012 | 7.903 | 7.998 | 7.808 | 7.992 | 1,097,434 | +0.01(+0.17%) |
Mar 28, 2012 | 7.937 | 8.073 | 7.903 | 7.978 | 1,243,426 | +0.05(+0.60%) |
Mar 27, 2012 | 8.026 | 8.107 | 7.931 | 7.931 | 2,081,706 | -0.11(-1.35%) |
Mar 26, 2012 | 7.924 | 8.046 | 7.802 | 8.039 | 16,790,414 | +0.18(+2.24%) |
Mar 23, 2012 | 7.774 | 7.883 | 7.713 | 7.863 | 1,288,601 | +0.07(+0.87%) |
Mar 22, 2012 | 7.863 | 7.910 | 7.741 | 7.795 | 2,125,583 | -0.22(-2.79%) |
Mar 21, 2012 | 8.026 | 8.120 | 7.890 | 8.019 | 4,230,275 | +0.33(+4.32%) |
Mar 20, 2012 | 7.747 | 7.788 | 7.639 | 7.686 | 833,969 | -0.14(-1.82%) |
Mar 19, 2012 | 7.734 | 7.903 | 7.476 | 7.829 | 862,542 | +0.09(+1.14%) |
Mar 16, 2012 | 7.727 | 7.802 | 7.673 | 7.741 | 1,368,786 | +0.03(+0.44%) |
Mar 15, 2012 | 7.585 | 7.720 | 7.490 | 7.707 | 711,590 | +0.16(+2.16%) |
Mar 14, 2012 | 7.544 | 7.646 | 7.456 | 7.544 | 599,953 | -0.02(-0.27%) |
Mar 13, 2012 | 7.429 | 7.564 | 7.347 | 7.564 | 775,273 | +0.22(+2.95%) |
Mar 12, 2012 | 7.313 | 7.367 | 7.259 | 7.347 | 612,286 | +0.05(+0.74%) |
Mar 09, 2012 | 7.211 | 7.367 | 7.167 | 7.293 | 1,002,169 | +0.07(+1.03%) |
Mar 08, 2012 | 7.198 | 7.286 | 7.103 | 7.218 | 479,465 | +0.08(+1.14%) |
Mar 07, 2012 | 7.035 | 7.150 | 6.994 | 7.137 | 701,112 | +0.16(+2.24%) |
Mar 06, 2012 | 7.164 | 7.198 | 6.960 | 6.981 | 1,396,326 | -0.29(-4.01%) |
Mar 05, 2012 | 7.198 | 7.313 | 7.171 | 7.272 | 1,111,226 | +0.05(+0.75%) |
Mar 02, 2012 | 7.361 | 7.422 | 7.211 | 7.218 | 1,217,855 | -0.14(-1.94%) |
Mar 01, 2012 | 7.361 | 7.490 | 7.347 | 7.361 | 766,282 | +0.05(+0.74%) |
Feb 29, 2012 | 7.415 | 7.462 | 7.272 | 7.306 | 874,688 | -0.07(-0.92%) |
Feb 28, 2012 | 7.476 | 7.476 | 7.313 | 7.374 | 1,249,776 | -0.08(-1.09%) |
Feb 27, 2012 | 7.442 | 7.496 | 7.367 | 7.456 | 721,398 | -0.06(-0.81%) |
Feb 24, 2012 | 7.598 | 7.598 | 7.469 | 7.517 | 259,459 | -0.08(-1.07%) |
Feb 23, 2012 | 7.469 | 7.666 | 7.401 | 7.598 | 490,684 | +0.16(+2.19%) |
Feb 22, 2012 | 7.632 | 7.686 | 7.429 | 7.435 | 613,788 | -0.23(-3.01%) |
Feb 21, 2012 | 7.639 | 7.747 | 7.571 | 7.666 | 598,206 | +0.00(+0.00%) |
Feb 17, 2012 | 7.734 | 7.774 | 7.659 | 7.666 | 545,581 | -0.04(-0.53%) |
Feb 16, 2012 | 7.483 | 7.727 | 7.462 | 7.707 | 624,969 | +0.22(+2.99%) |
Feb 15, 2012 | 7.503 | 7.564 | 7.429 | 7.483 | 596,788 | -0.01(-0.18%) |
Feb 14, 2012 | 7.496 | 7.503 | 7.354 | 7.496 | 569,065 | -0.03(-0.36%) |
Feb 13, 2012 | 7.395 | 7.530 | 7.334 | 7.523 | 722,710 | +0.22(+2.97%) |
Feb 10, 2012 | 7.388 | 7.496 | 7.286 | 7.306 | 497,291 | -0.19(-2.53%) |
Feb 09, 2012 | 7.490 | 7.530 | 7.422 | 7.496 | 659,039 | +0.01(+0.09%) |
Feb 08, 2012 | 7.483 | 7.578 | 7.367 | 7.490 | 576,153 | +0.00(+0.00%) |
Feb 07, 2012 | 7.490 | 7.585 | 7.442 | 7.490 | 479,515 | -0.01(-0.09%) |
Feb 06, 2012 | 7.510 | 7.557 | 7.456 | 7.496 | 470,329 | -0.07(-0.90%) |
Feb 03, 2012 | 7.469 | 7.632 | 7.382 | 7.564 | 841,093 | +0.19(+2.58%) |
Feb 02, 2012 | 7.347 | 7.442 | 7.293 | 7.374 | 624,308 | +0.02(+0.28%) |
Feb 01, 2012 | 7.198 | 7.367 | 7.184 | 7.354 | 1,161,109 | +0.21(+2.94%) |
Jan 31, 2012 | 7.191 | 7.218 | 7.103 | 7.144 | 419,806 | +0.03(+0.38%) |
Jan 30, 2012 | 7.042 | 7.164 | 7.035 | 7.116 | 626,099 | -0.01(-0.19%) |
Jan 27, 2012 | 7.069 | 7.239 | 7.042 | 7.130 | 675,406 | +0.02(+0.29%) |
Jan 26, 2012 | 7.429 | 7.429 | 7.028 | 7.110 | 1,284,754 | -0.30(-4.03%) |
Jan 25, 2012 | 7.388 | 7.456 | 7.293 | 7.408 | 780,312 | +0.03(+0.37%) |
Jan 24, 2012 | 7.374 | 7.415 | 7.259 | 7.381 | 1,271,443 | -0.04(-0.55%) |
Jan 23, 2012 | 7.429 | 7.530 | 7.320 | 7.422 | 1,166,961 | -0.02(-0.27%) |
Jan 20, 2012 | 7.211 | 7.449 | 7.171 | 7.442 | 1,310,912 | +0.21(+2.91%) |
Jan 19, 2012 | 7.408 | 7.500 | 6.886 | 7.232 | 3,813,471 | -0.37(-4.91%) |
Jan 18, 2012 | 7.408 | 7.612 | 7.313 | 7.605 | 1,846,158 | +0.22(+3.03%) |
Jan 17, 2012 | 7.272 | 7.415 | 7.259 | 7.381 | 1,776,220 | +0.17(+2.35%) |
Jan 13, 2012 | 7.083 | 7.252 | 7.076 | 7.211 | 1,278,455 | +0.00(+0.00%) |
Jan 12, 2012 | 7.178 | 7.232 | 7.049 | 7.211 | 544,627 | +0.03(+0.47%) |
Jan 11, 2012 | 7.130 | 7.211 | 7.062 | 7.178 | 475,477 | -0.01(-0.19%) |
Jan 10, 2012 | 7.239 | 7.367 | 7.157 | 7.191 | 1,868,341 | +0.08(+1.15%) |
Jan 09, 2012 | 6.960 | 7.123 | 6.927 | 7.110 | 1,060,966 | +0.15(+2.14%) |
Jan 06, 2012 | 7.021 | 7.042 | 6.886 | 6.960 | 582,106 | -0.05(-0.68%) |
Jan 05, 2012 | 6.933 | 7.089 | 6.852 | 7.008 | 1,034,994 | +0.05(+0.68%) |
Jan 04, 2012 | 6.893 | 6.988 | 6.777 | 6.960 | 785,292 | +0.21(+3.17%) |
Dec 30, 2011 | 6.821 | 6.841 | 6.747 | 6.747 | 440,537 | -0.11(-1.67%) |
Dec 29, 2011 | 6.740 | 6.888 | 6.727 | 6.861 | 981,647 | +0.15(+2.31%) |
Dec 28, 2011 | 6.807 | 6.807 | 6.676 | 6.706 | 763,705 | -0.11(-1.58%) |
Dec 27, 2011 | 6.740 | 6.821 | 6.700 | 6.814 | 443,430 | +0.07(+1.10%) |
Dec 23, 2011 | 6.814 | 6.814 | 6.706 | 6.740 | 467,030 | +0.12(+1.83%) |
Dec 21, 2011 | 6.505 | 6.653 | 6.410 | 6.619 | 823,014 | +0.12(+1.86%) |
Dec 20, 2011 | 6.404 | 6.565 | 6.383 | 6.498 | 2,262,598 | +0.27(+4.32%) |
Dec 19, 2011 | 6.397 | 6.484 | 6.209 | 6.229 | 1,144,419 | -0.12(-1.91%) |
Dec 16, 2011 | 6.357 | 6.484 | 6.313 | 6.350 | 2,648,113 | -0.01(-0.11%) |
Dec 15, 2011 | 6.444 | 6.498 | 6.303 | 6.357 | 1,450,649 | +0.04(+0.64%) |
Dec 14, 2011 | 6.330 | 6.511 | 6.303 | 6.316 | 1,357,153 | -0.09(-1.37%) |
Dec 13, 2011 | 6.619 | 6.639 | 6.350 | 6.404 | 1,052,202 | -0.15(-2.26%) |
Dec 12, 2011 | 6.646 | 6.652 | 6.464 | 6.552 | 1,289,012 | -0.22(-3.18%) |
Dec 09, 2011 | 6.538 | 6.807 | 6.525 | 6.767 | 865,362 | +0.28(+4.36%) |
Dec 08, 2011 | 6.713 | 6.753 | 6.478 | 6.484 | 745,197 | -0.32(-4.65%) |
Dec 07, 2011 | 6.727 | 6.834 | 6.545 | 6.801 | 942,896 | +0.01(+0.20%) |
Dec 06, 2011 | 6.753 | 6.821 | 6.679 | 6.787 | 741,310 | +0.02(+0.30%) |
Dec 05, 2011 | 6.794 | 6.827 | 6.696 | 6.767 | 933,429 | +0.11(+1.62%) |
Dec 02, 2011 | 6.713 | 6.760 | 6.626 | 6.659 | 1,872,913 | +0.06(+0.92%) |