Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.343 | 7.555 | 7.343 | 7.534 | 7,043,610 | +0.16(+2.23%) |
Dec 28, 2012 | 7.356 | 7.466 | 7.329 | 7.370 | 4,121,079 | -0.03(-0.46%) |
Dec 27, 2012 | 7.466 | 7.480 | 7.288 | 7.404 | 7,265,446 | -0.05(-0.64%) |
Dec 26, 2012 | 7.548 | 7.555 | 7.439 | 7.452 | 3,195,619 | -0.08(-1.00%) |
Dec 24, 2012 | 7.616 | 7.623 | 7.449 | 7.527 | 3,208,991 | -0.10(-1.26%) |
Dec 21, 2012 | 7.705 | 7.705 | 7.568 | 7.623 | 11,418,543 | -0.18(-2.36%) |
Dec 20, 2012 | 7.685 | 7.849 | 7.637 | 7.808 | 7,104,690 | +0.14(+1.87%) |
Dec 19, 2012 | 7.657 | 7.780 | 7.555 | 7.664 | 8,542,598 | -0.02(-0.27%) |
Dec 18, 2012 | 7.521 | 7.691 | 7.500 | 7.685 | 8,017,091 | +0.18(+2.46%) |
Dec 17, 2012 | 7.466 | 7.534 | 7.452 | 7.500 | 9,342,368 | +0.05(+0.64%) |
Dec 14, 2012 | 7.343 | 7.480 | 7.302 | 7.452 | 5,891,557 | +0.08(+1.02%) |
Dec 13, 2012 | 7.432 | 7.486 | 7.315 | 7.377 | 7,201,025 | -0.07(-0.92%) |
Dec 12, 2012 | 7.548 | 7.582 | 7.425 | 7.445 | 11,474,888 | -0.09(-1.18%) |
Dec 11, 2012 | 7.363 | 7.555 | 7.315 | 7.534 | 10,379,239 | +0.21(+2.89%) |
Dec 10, 2012 | 7.336 | 7.391 | 7.317 | 7.322 | 4,798,417 | -0.05(-0.65%) |
Dec 07, 2012 | 7.418 | 7.432 | 7.309 | 7.370 | 6,277,521 | -0.02(-0.28%) |
Dec 06, 2012 | 7.418 | 7.439 | 7.322 | 7.391 | 6,806,256 | -0.06(-0.83%) |
Dec 05, 2012 | 7.329 | 7.466 | 7.281 | 7.452 | 7,250,717 | +0.13(+1.77%) |
Dec 04, 2012 | 7.281 | 7.336 | 7.182 | 7.322 | 7,887,419 | -0.08(-1.02%) |
Nov 30, 2012 | 7.329 | 7.445 | 7.288 | 7.397 | 9,460,493 | +0.07(+0.93%) |
Nov 29, 2012 | 7.165 | 7.356 | 7.111 | 7.329 | 13,909,484 | +0.19(+2.68%) |
Nov 28, 2012 | 6.954 | 7.165 | 6.934 | 7.138 | 9,785,360 | +0.16(+2.24%) |
Nov 27, 2012 | 7.077 | 7.124 | 6.981 | 6.981 | 12,052,414 | +0.03(+0.39%) |
Nov 26, 2012 | 6.961 | 7.015 | 6.893 | 6.954 | 6,730,693 | -0.06(-0.87%) |
Nov 23, 2012 | 6.832 | 7.015 | 6.778 | 7.015 | 4,357,466 | +0.24(+3.51%) |
Nov 21, 2012 | 6.737 | 6.805 | 6.730 | 6.777 | 5,871,902 | +0.05(+0.71%) |
Nov 20, 2012 | 6.709 | 6.873 | 6.635 | 6.730 | 11,977,990 | -0.01(-0.10%) |
Nov 19, 2012 | 6.614 | 6.743 | 6.567 | 6.737 | 9,977,209 | +0.22(+3.34%) |
Nov 16, 2012 | 6.417 | 6.539 | 6.376 | 6.519 | 10,462,609 | +0.10(+1.48%) |
Nov 15, 2012 | 6.499 | 6.526 | 6.383 | 6.424 | 19,704,584 | -0.06(-0.94%) |
Nov 14, 2012 | 6.764 | 6.852 | 6.478 | 6.485 | 13,595,406 | -0.15(-2.25%) |
Nov 13, 2012 | 6.709 | 6.743 | 6.628 | 6.635 | 8,464,045 | -0.12(-1.81%) |
Nov 12, 2012 | 6.777 | 6.873 | 6.743 | 6.757 | 6,169,020 | -0.01(-0.20%) |
Nov 09, 2012 | 6.669 | 6.825 | 6.628 | 6.771 | 5,997,329 | +0.08(+1.22%) |
Nov 08, 2012 | 6.805 | 6.873 | 6.682 | 6.689 | 12,382,267 | -0.12(-1.70%) |
Nov 07, 2012 | 6.845 | 6.900 | 6.771 | 6.805 | 7,583,199 | -0.12(-1.67%) |
Nov 06, 2012 | 6.832 | 6.941 | 6.754 | 6.920 | 13,262,741 | +0.08(+1.19%) |
Nov 05, 2012 | 6.743 | 6.852 | 6.723 | 6.839 | 8,463,221 | +0.10(+1.41%) |
Nov 02, 2012 | 7.036 | 7.083 | 6.743 | 6.743 | 12,104,125 | -0.23(-3.31%) |
Nov 01, 2012 | 6.866 | 7.090 | 6.798 | 6.975 | 15,660,008 | +0.11(+1.58%) |
Oct 31, 2012 | 7.002 | 7.121 | 6.825 | 6.866 | 13,237,168 | -0.13(-1.85%) |
Oct 26, 2012 | 6.818 | 6.995 | 6.995 | 6.995 | 22,619,816 | -0.18(-2.46%) |
Oct 25, 2012 | 7.382 | 7.389 | 7.043 | 7.172 | 17,442,392 | -0.18(-2.50%) |
Oct 24, 2012 | 7.416 | 7.450 | 7.348 | 7.355 | 8,325,565 | -0.04(-0.55%) |
Oct 23, 2012 | 7.294 | 7.416 | 7.219 | 7.396 | 9,538,603 | -0.01(-0.18%) |
Oct 19, 2012 | 7.525 | 7.580 | 7.376 | 7.410 | 9,363,882 | -0.14(-1.80%) |
Oct 18, 2012 | 7.471 | 7.607 | 7.444 | 7.546 | 10,441,390 | +0.06(+0.82%) |
Oct 17, 2012 | 7.675 | 7.715 | 7.464 | 7.484 | 14,173,197 | -0.22(-2.82%) |
Oct 16, 2012 | 7.783 | 7.790 | 7.682 | 7.702 | 9,310,560 | -0.08(-1.05%) |
Oct 15, 2012 | 7.648 | 7.804 | 7.627 | 7.783 | 3,913,168 | +0.13(+1.69%) |
Oct 12, 2012 | 7.709 | 7.749 | 7.580 | 7.654 | 3,554,004 | -0.03(-0.44%) |
Oct 11, 2012 | 7.729 | 7.790 | 7.675 | 7.688 | 5,359,738 | +0.02(+0.27%) |
Oct 10, 2012 | 7.797 | 7.804 | 7.641 | 7.668 | 7,326,809 | -0.13(-1.66%) |
Oct 09, 2012 | 7.940 | 8.001 | 7.794 | 7.797 | 9,639,456 | +0.03(+0.35%) |
Oct 08, 2012 | 7.763 | 7.865 | 7.715 | 7.770 | 4,547,844 | -0.03(-0.35%) |
Oct 05, 2012 | 7.783 | 7.899 | 7.745 | 7.797 | 7,408,902 | +0.05(+0.70%) |
Oct 04, 2012 | 7.722 | 7.804 | 7.627 | 7.743 | 7,812,646 | +0.05(+0.71%) |
Oct 03, 2012 | 7.648 | 7.763 | 7.607 | 7.688 | 4,654,899 | +0.07(+0.98%) |
Oct 02, 2012 | 7.559 | 7.702 | 7.552 | 7.614 | 8,996,307 | +0.07(+0.99%) |
Oct 01, 2012 | 7.566 | 7.756 | 7.539 | 7.539 | 7,910,873 | -0.02(-0.27%) |
Sep 28, 2012 | 7.546 | 7.583 | 7.430 | 7.559 | 9,319,199 | -0.01(-0.18%) |
Sep 27, 2012 | 7.580 | 7.627 | 7.444 | 7.573 | 8,154,019 | +0.05(+0.63%) |
Sep 26, 2012 | 7.654 | 7.678 | 7.505 | 7.525 | 6,484,582 | -0.12(-1.60%) |
Sep 25, 2012 | 7.824 | 7.851 | 7.637 | 7.648 | 6,111,054 | -0.13(-1.66%) |
Sep 24, 2012 | 7.858 | 7.885 | 7.722 | 7.777 | 6,238,709 | -0.10(-1.21%) |
Sep 21, 2012 | 7.947 | 8.069 | 7.858 | 7.872 | 9,812,843 | -0.02(-0.26%) |
Sep 20, 2012 | 7.879 | 7.947 | 7.756 | 7.892 | 8,505,592 | -0.05(-0.60%) |
Sep 19, 2012 | 7.804 | 7.994 | 7.804 | 7.940 | 7,892,497 | +0.12(+1.48%) |
Sep 18, 2012 | 7.926 | 7.947 | 7.743 | 7.824 | 11,058,084 | -0.10(-1.29%) |
Sep 17, 2012 | 7.913 | 8.049 | 7.885 | 7.926 | 8,340,094 | +0.01(+0.09%) |
Sep 14, 2012 | 8.028 | 8.117 | 7.899 | 7.919 | 15,938,551 | -0.06(-0.77%) |
Sep 13, 2012 | 7.872 | 8.042 | 7.783 | 7.981 | 12,428,249 | +0.10(+1.29%) |
Sep 12, 2012 | 7.675 | 7.899 | 7.661 | 7.879 | 15,906,102 | +0.26(+3.39%) |
Sep 11, 2012 | 7.484 | 7.648 | 7.484 | 7.620 | 6,850,973 | +0.09(+1.17%) |
Sep 10, 2012 | 7.416 | 7.644 | 7.389 | 7.532 | 6,147,688 | +0.07(+0.91%) |
Sep 07, 2012 | 7.464 | 7.542 | 7.335 | 7.464 | 7,959,954 | -0.02(-0.27%) |
Sep 06, 2012 | 7.382 | 7.539 | 7.372 | 7.484 | 7,483,258 | +0.18(+2.42%) |
Sep 05, 2012 | 7.308 | 7.376 | 7.246 | 7.308 | 6,891,064 | +0.03(+0.37%) |
Sep 04, 2012 | 7.206 | 7.393 | 7.178 | 7.280 | 6,890,061 | +0.09(+1.23%) |
Aug 31, 2012 | 7.239 | 7.260 | 7.138 | 7.192 | 4,857,677 | +0.01(+0.09%) |
Aug 30, 2012 | 7.158 | 7.206 | 7.091 | 7.185 | 8,283,588 | -0.05(-0.65%) |
Aug 29, 2012 | 7.219 | 7.266 | 7.185 | 7.233 | 6,236,243 | -0.04(-0.56%) |
Aug 27, 2012 | 7.341 | 7.395 | 7.243 | 7.273 | 6,389,324 | -0.03(-0.46%) |
Aug 24, 2012 | 7.334 | 7.402 | 7.287 | 7.307 | 8,292,675 | -0.03(-0.46%) |
Aug 23, 2012 | 7.476 | 7.530 | 7.317 | 7.341 | 10,280,774 | -0.14(-1.81%) |
Aug 22, 2012 | 7.706 | 7.733 | 7.368 | 7.476 | 17,173,724 | -0.26(-3.32%) |
Aug 21, 2012 | 7.692 | 7.882 | 7.652 | 7.733 | 16,024,360 | +0.05(+0.70%) |
Aug 20, 2012 | 7.611 | 7.706 | 7.530 | 7.679 | 12,689,293 | +0.06(+0.80%) |
Aug 17, 2012 | 7.483 | 7.665 | 7.435 | 7.618 | 10,853,628 | +0.13(+1.71%) |
Aug 16, 2012 | 7.280 | 7.530 | 7.250 | 7.489 | 10,057,864 | +0.24(+3.36%) |
Aug 15, 2012 | 7.152 | 7.253 | 7.145 | 7.246 | 5,839,420 | +0.07(+0.94%) |
Aug 14, 2012 | 7.246 | 7.293 | 7.152 | 7.179 | 6,211,112 | -0.01(-0.19%) |
Aug 13, 2012 | 7.246 | 7.246 | 7.064 | 7.192 | 7,268,648 | -0.07(-0.93%) |
Aug 10, 2012 | 7.233 | 7.354 | 7.172 | 7.260 | 8,614,177 | -0.03(-0.37%) |
Aug 09, 2012 | 7.179 | 7.321 | 7.124 | 7.287 | 13,673,238 | +0.28(+4.05%) |
Aug 08, 2012 | 7.016 | 7.104 | 6.962 | 7.003 | 9,462,948 | -0.05(-0.67%) |
Aug 07, 2012 | 6.895 | 7.064 | 6.895 | 7.050 | 12,826,497 | +0.22(+3.17%) |
Aug 06, 2012 | 6.651 | 6.935 | 6.563 | 6.834 | 22,149,716 | -0.58(-7.84%) |
Aug 03, 2012 | 6.638 | 7.469 | 6.638 | 7.415 | 59,834,516 | +0.87(+13.33%) |
Aug 02, 2012 | 6.509 | 6.685 | 6.489 | 6.543 | 9,344,678 | -0.07(-1.02%) |
Aug 01, 2012 | 6.651 | 6.685 | 6.516 | 6.611 | 15,923,073 | -0.06(-0.91%) |
Jul 31, 2012 | 6.658 | 6.739 | 6.607 | 6.672 | 11,841,941 | +0.01(+0.20%) |
Jul 30, 2012 | 6.820 | 6.827 | 6.536 | 6.658 | 15,067,493 | -0.18(-2.67%) |
Jul 27, 2012 | 6.773 | 6.861 | 6.645 | 6.841 | 19,544,718 | +0.15(+2.22%) |
Jul 26, 2012 | 6.888 | 6.908 | 6.111 | 6.692 | 47,757,584 | -0.74(-9.92%) |
Jul 25, 2012 | 7.577 | 7.665 | 7.415 | 7.429 | 14,919,224 | -0.13(-1.70%) |
Jul 24, 2012 | 7.658 | 7.733 | 7.489 | 7.557 | 9,491,189 | -0.11(-1.41%) |
Jul 23, 2012 | 7.679 | 7.780 | 7.604 | 7.665 | 10,587,839 | -0.17(-2.16%) |
Jul 20, 2012 | 7.814 | 7.956 | 7.780 | 7.834 | 10,070,262 | +0.02(+0.26%) |
Jul 19, 2012 | 7.807 | 8.145 | 7.760 | 7.814 | 16,255,489 | +0.04(+0.52%) |
Jul 18, 2012 | 7.767 | 7.861 | 7.692 | 7.773 | 12,397,023 | -0.02(-0.26%) |
Jul 17, 2012 | 7.496 | 7.888 | 7.489 | 7.794 | 22,945,944 | +0.37(+4.91%) |
Jul 16, 2012 | 7.206 | 7.442 | 7.192 | 7.429 | 10,490,962 | +0.20(+2.71%) |
Jul 13, 2012 | 7.118 | 7.239 | 7.114 | 7.233 | 8,717,996 | +0.13(+1.81%) |
Jul 12, 2012 | 7.003 | 7.152 | 6.976 | 7.104 | 10,743,493 | +0.06(+0.86%) |
Jul 11, 2012 | 7.131 | 7.145 | 6.989 | 7.043 | 8,072,804 | -0.09(-1.23%) |
Jul 10, 2012 | 7.260 | 7.341 | 7.084 | 7.131 | 5,568,806 | -0.08(-1.12%) |
Jul 09, 2012 | 7.300 | 7.341 | 7.192 | 7.212 | 5,679,109 | -0.12(-1.66%) |
Jul 06, 2012 | 7.435 | 7.473 | 7.266 | 7.334 | 6,802,093 | -0.21(-2.78%) |
Jul 05, 2012 | 7.638 | 7.665 | 7.496 | 7.544 | 6,077,976 | -0.15(-1.93%) |
Jul 03, 2012 | 7.449 | 7.706 | 7.442 | 7.692 | 6,325,624 | +0.23(+3.08%) |
Jul 02, 2012 | 7.354 | 7.462 | 7.314 | 7.462 | 8,345,753 | +0.13(+1.75%) |
Jun 29, 2012 | 7.246 | 7.361 | 7.185 | 7.334 | 11,178,843 | +0.27(+3.83%) |
Jun 28, 2012 | 7.023 | 7.084 | 6.949 | 7.064 | 5,230,686 | -0.03(-0.48%) |
Jun 27, 2012 | 6.996 | 7.131 | 6.949 | 7.097 | 6,494,745 | +0.14(+1.94%) |
Jun 26, 2012 | 6.841 | 6.996 | 6.834 | 6.962 | 6,433,246 | +0.13(+1.88%) |
Jun 25, 2012 | 6.881 | 6.935 | 6.776 | 6.834 | 8,310,846 | -0.14(-2.03%) |
Jun 22, 2012 | 7.057 | 7.077 | 6.955 | 6.976 | 13,650,993 | -0.05(-0.67%) |
Jun 21, 2012 | 7.287 | 7.293 | 7.010 | 7.023 | 8,213,530 | -0.26(-3.53%) |
Jun 20, 2012 | 7.165 | 7.293 | 7.101 | 7.280 | 8,200,589 | +0.11(+1.51%) |
Jun 19, 2012 | 7.064 | 7.206 | 7.064 | 7.172 | 7,055,125 | +0.14(+2.02%) |
Jun 18, 2012 | 7.064 | 7.077 | 6.955 | 7.030 | 7,018,862 | -0.07(-0.95%) |
Jun 15, 2012 | 6.962 | 7.104 | 6.935 | 7.097 | 9,811,766 | +0.11(+1.55%) |
Jun 14, 2012 | 7.037 | 7.054 | 6.901 | 6.989 | 14,044,208 | -0.01(-0.10%) |
Jun 13, 2012 | 7.266 | 7.273 | 6.986 | 6.996 | 10,824,220 | -0.30(-4.17%) |
Jun 12, 2012 | 7.219 | 7.331 | 7.138 | 7.300 | 6,317,282 | +0.11(+1.50%) |
Jun 11, 2012 | 7.361 | 7.395 | 7.185 | 7.192 | 9,346,258 | -0.14(-1.84%) |
Jun 08, 2012 | 7.199 | 7.334 | 7.070 | 7.327 | 7,092,495 | +0.12(+1.69%) |
Jun 07, 2012 | 7.334 | 7.388 | 7.192 | 7.206 | 8,834,860 | -0.02(-0.28%) |
Jun 06, 2012 | 7.003 | 7.246 | 6.935 | 7.226 | 10,112,198 | +0.26(+3.79%) |
Jun 05, 2012 | 6.700 | 6.962 | 6.693 | 6.962 | 12,684,127 | +0.23(+3.39%) |
Jun 04, 2012 | 6.767 | 6.821 | 6.640 | 6.734 | 8,223,549 | -0.03(-0.50%) |
Jun 01, 2012 | 6.861 | 6.902 | 6.720 | 6.767 | 9,275,658 | -0.22(-3.08%) |
May 31, 2012 | 7.150 | 7.171 | 6.962 | 6.982 | 11,202,314 | -0.20(-2.81%) |
May 30, 2012 | 7.305 | 7.305 | 7.157 | 7.184 | 6,612,654 | -0.20(-2.73%) |
May 29, 2012 | 7.278 | 7.419 | 7.251 | 7.386 | 7,985,819 | +0.17(+2.33%) |
May 25, 2012 | 7.258 | 7.271 | 7.184 | 7.218 | 6,198,037 | -0.03(-0.46%) |
May 24, 2012 | 7.258 | 7.278 | 7.171 | 7.251 | 5,847,959 | +0.01(+0.19%) |
May 23, 2012 | 7.157 | 7.255 | 7.083 | 7.238 | 9,380,242 | +0.03(+0.47%) |
May 22, 2012 | 7.211 | 7.271 | 7.157 | 7.204 | 10,451,436 | +0.01(+0.09%) |
May 21, 2012 | 7.029 | 7.204 | 6.908 | 7.197 | 17,222,546 | -0.03(-0.37%) |
May 18, 2012 | 7.372 | 7.419 | 7.197 | 7.224 | 9,494,939 | -0.09(-1.19%) |
May 17, 2012 | 7.486 | 7.500 | 7.305 | 7.312 | 8,545,028 | -0.17(-2.33%) |
May 16, 2012 | 7.614 | 7.661 | 7.480 | 7.486 | 7,436,769 | -0.09(-1.24%) |
May 15, 2012 | 7.614 | 7.688 | 7.540 | 7.581 | 7,413,574 | -0.07(-0.97%) |
May 14, 2012 | 7.668 | 7.712 | 7.567 | 7.654 | 6,482,774 | -0.14(-1.81%) |
May 11, 2012 | 7.742 | 7.923 | 7.728 | 7.796 | 8,671,569 | -0.03(-0.34%) |
May 10, 2012 | 7.728 | 7.873 | 7.675 | 7.822 | 10,070,852 | +0.17(+2.28%) |
May 09, 2012 | 7.419 | 7.701 | 7.419 | 7.648 | 7,798,822 | +0.09(+1.25%) |
May 08, 2012 | 7.601 | 7.628 | 7.453 | 7.554 | 16,644,045 | -0.13(-1.75%) |
May 07, 2012 | 7.675 | 7.782 | 7.668 | 7.688 | 7,155,438 | -0.04(-0.52%) |
May 04, 2012 | 7.822 | 7.870 | 7.688 | 7.728 | 5,723,252 | -0.17(-2.21%) |
May 03, 2012 | 8.004 | 8.031 | 7.876 | 7.903 | 7,283,362 | -0.09(-1.18%) |
May 02, 2012 | 7.990 | 8.011 | 7.870 | 7.997 | 8,622,894 | -0.04(-0.50%) |
May 01, 2012 | 7.943 | 8.179 | 7.923 | 8.038 | 12,432,216 | +0.10(+1.27%) |
Apr 30, 2012 | 7.876 | 7.977 | 7.829 | 7.937 | 14,049,644 | +0.05(+0.68%) |
Apr 27, 2012 | 7.910 | 7.923 | 7.769 | 7.883 | 13,290,050 | -0.02(-0.26%) |
Apr 26, 2012 | 7.735 | 7.990 | 7.661 | 7.903 | 21,487,042 | +0.44(+5.85%) |
Apr 25, 2012 | 7.386 | 7.480 | 7.359 | 7.466 | 10,621,133 | +0.15(+2.11%) |
Apr 24, 2012 | 7.184 | 7.339 | 7.184 | 7.312 | 9,409,556 | +0.11(+1.59%) |
Apr 23, 2012 | 7.224 | 7.245 | 7.157 | 7.197 | 5,554,912 | -0.11(-1.47%) |
Apr 20, 2012 | 7.339 | 7.372 | 7.271 | 7.305 | 5,229,404 | +0.01(+0.09%) |
Apr 19, 2012 | 7.251 | 7.312 | 7.177 | 7.298 | 9,692,754 | +0.03(+0.37%) |
Apr 18, 2012 | 7.352 | 7.352 | 7.245 | 7.271 | 5,908,038 | -0.11(-1.55%) |
Apr 17, 2012 | 7.305 | 7.426 | 7.238 | 7.386 | 10,175,516 | +0.15(+2.04%) |
Apr 16, 2012 | 7.318 | 7.332 | 7.164 | 7.238 | 8,548,837 | -0.01(-0.09%) |
Apr 13, 2012 | 7.359 | 7.392 | 7.231 | 7.245 | 9,892,732 | -0.15(-2.00%) |
Apr 12, 2012 | 7.359 | 7.446 | 7.285 | 7.392 | 7,452,998 | +0.19(+2.71%) |
Apr 11, 2012 | 7.184 | 7.224 | 7.110 | 7.197 | 7,734,647 | +0.12(+1.71%) |
Apr 10, 2012 | 7.211 | 7.318 | 7.070 | 7.077 | 14,017,405 | -0.16(-2.23%) |
Apr 09, 2012 | 7.191 | 7.271 | 7.164 | 7.238 | 7,696,697 | -0.11(-1.55%) |
Apr 05, 2012 | 7.359 | 7.429 | 7.325 | 7.352 | 5,534,240 | -0.02(-0.27%) |
Apr 04, 2012 | 7.359 | 7.413 | 7.298 | 7.372 | 7,366,045 | -0.08(-1.08%) |
Apr 03, 2012 | 7.466 | 7.581 | 7.392 | 7.453 | 13,577,372 | -0.05(-0.63%) |
Apr 02, 2012 | 7.641 | 7.641 | 7.480 | 7.500 | 13,918,758 | -0.17(-2.19%) |
Mar 30, 2012 | 7.654 | 7.688 | 7.392 | 7.668 | 16,752,308 | +0.03(+0.44%) |
Mar 29, 2012 | 7.722 | 7.722 | 7.567 | 7.634 | 7,048,556 | -0.11(-1.39%) |
Mar 28, 2012 | 7.796 | 7.846 | 7.675 | 7.742 | 8,035,933 | -0.09(-1.20%) |
Mar 27, 2012 | 7.769 | 7.863 | 7.759 | 7.836 | 11,297,277 | +0.09(+1.22%) |
Mar 26, 2012 | 7.762 | 7.782 | 7.701 | 7.742 | 8,792,812 | +0.10(+1.32%) |
Mar 23, 2012 | 7.701 | 7.917 | 7.567 | 7.641 | 12,761,449 | -0.03(-0.44%) |
Mar 22, 2012 | 7.675 | 7.759 | 7.631 | 7.675 | 10,250,361 | -0.07(-0.87%) |
Mar 21, 2012 | 7.836 | 7.863 | 7.735 | 7.742 | 12,897,859 | -0.08(-1.03%) |
Mar 20, 2012 | 7.964 | 7.984 | 7.789 | 7.822 | 12,072,236 | -0.22(-2.68%) |
Mar 19, 2012 | 7.950 | 8.044 | 7.890 | 8.038 | 6,816,234 | +0.11(+1.36%) |
Mar 16, 2012 | 7.970 | 7.983 | 7.883 | 7.930 | 9,085,414 | -0.02(-0.25%) |
Mar 15, 2012 | 7.977 | 7.984 | 7.890 | 7.950 | 7,251,979 | -0.03(-0.42%) |
Mar 14, 2012 | 8.024 | 8.044 | 7.903 | 7.984 | 9,285,114 | -0.06(-0.75%) |
Mar 13, 2012 | 7.990 | 8.064 | 7.927 | 8.044 | 8,421,208 | +0.09(+1.18%) |
Mar 12, 2012 | 7.896 | 8.004 | 7.896 | 7.950 | 5,442,042 | +0.02(+0.25%) |
Mar 09, 2012 | 7.923 | 7.977 | 7.809 | 7.930 | 6,795,590 | +0.02(+0.25%) |
Mar 08, 2012 | 7.735 | 7.923 | 7.735 | 7.910 | 8,061,693 | +0.24(+3.06%) |
Mar 07, 2012 | 7.675 | 7.775 | 7.648 | 7.675 | 5,909,783 | +0.06(+0.79%) |
Mar 06, 2012 | 7.728 | 7.768 | 7.614 | 7.614 | 10,902,715 | -0.19(-2.48%) |
Mar 05, 2012 | 7.734 | 7.821 | 7.728 | 7.808 | 5,798,919 | +0.07(+0.95%) |
Mar 02, 2012 | 7.801 | 7.888 | 7.708 | 7.734 | 8,153,688 | -0.05(-0.60%) |
Mar 01, 2012 | 7.861 | 7.888 | 7.775 | 7.781 | 11,002,940 | -0.05(-0.68%) |
Feb 29, 2012 | 7.848 | 7.948 | 7.801 | 7.835 | 10,026,218 | -0.01(-0.09%) |
Feb 28, 2012 | 7.888 | 7.895 | 7.775 | 7.841 | 11,936,797 | -0.05(-0.68%) |
Feb 27, 2012 | 7.748 | 7.942 | 7.714 | 7.895 | 13,293,602 | +0.13(+1.64%) |
Feb 24, 2012 | 7.467 | 7.801 | 7.353 | 7.768 | 24,723,662 | +0.47(+6.51%) |
Feb 23, 2012 | 7.220 | 7.434 | 7.190 | 7.293 | 12,308,719 | +0.05(+0.74%) |
Feb 22, 2012 | 7.220 | 7.347 | 7.220 | 7.240 | 4,822,696 | -0.06(-0.82%) |
Feb 21, 2012 | 7.267 | 7.320 | 7.240 | 7.300 | 5,439,495 | +0.06(+0.83%) |
Feb 17, 2012 | 7.340 | 7.353 | 7.206 | 7.240 | 6,192,900 | -0.07(-0.91%) |
Feb 16, 2012 | 7.240 | 7.313 | 7.143 | 7.307 | 5,595,077 | +0.08(+1.11%) |
Feb 15, 2012 | 7.206 | 7.300 | 7.163 | 7.226 | 8,906,068 | +0.07(+1.03%) |
Feb 14, 2012 | 7.200 | 7.213 | 7.086 | 7.153 | 7,869,429 | -0.03(-0.47%) |
Feb 13, 2012 | 7.246 | 7.283 | 7.160 | 7.186 | 13,257,546 | +0.01(+0.19%) |
Feb 10, 2012 | 7.146 | 7.200 | 7.106 | 7.173 | 6,047,751 | -0.05(-0.74%) |
Feb 09, 2012 | 7.260 | 7.273 | 7.153 | 7.226 | 7,795,715 | -0.03(-0.37%) |
Feb 08, 2012 | 7.253 | 7.313 | 7.160 | 7.253 | 5,569,892 | -0.01(-0.18%) |
Feb 07, 2012 | 7.240 | 7.320 | 7.193 | 7.267 | 4,306,925 | -0.01(-0.09%) |
Feb 06, 2012 | 7.200 | 7.287 | 7.173 | 7.273 | 4,696,450 | +0.01(+0.18%) |
Feb 03, 2012 | 7.180 | 7.267 | 7.146 | 7.260 | 5,686,231 | +0.18(+2.55%) |
Feb 02, 2012 | 7.126 | 7.153 | 7.026 | 7.079 | 6,881,020 | +0.01(+0.09%) |
Feb 01, 2012 | 6.972 | 7.099 | 6.952 | 7.073 | 8,447,023 | +0.17(+2.42%) |
Jan 31, 2012 | 7.046 | 7.133 | 6.862 | 6.906 | 9,215,702 | -0.08(-1.15%) |
Jan 30, 2012 | 6.758 | 7.033 | 6.725 | 6.986 | 10,175,699 | +0.17(+2.45%) |
Jan 27, 2012 | 6.819 | 6.922 | 6.805 | 6.819 | 7,713,585 | -0.03(-0.49%) |
Jan 26, 2012 | 7.046 | 7.059 | 6.805 | 6.852 | 11,280,596 | -0.16(-2.29%) |
Jan 25, 2012 | 6.972 | 7.046 | 6.865 | 7.012 | 7,304,616 | +0.03(+0.48%) |
Jan 24, 2012 | 6.765 | 7.019 | 6.752 | 6.979 | 9,013,923 | -0.01(-0.10%) |
Jan 23, 2012 | 7.019 | 7.073 | 6.906 | 6.986 | 6,666,536 | -0.05(-0.67%) |
Jan 20, 2012 | 7.160 | 7.166 | 6.986 | 7.033 | 8,246,017 | -0.10(-1.41%) |
Jan 19, 2012 | 7.086 | 7.166 | 7.039 | 7.133 | 10,858,964 | +0.05(+0.76%) |
Jan 18, 2012 | 7.126 | 7.220 | 7.006 | 7.079 | 12,675,237 | -0.07(-0.94%) |
Jan 17, 2012 | 7.153 | 7.200 | 7.106 | 7.146 | 9,867,087 | +0.11(+1.52%) |
Jan 13, 2012 | 7.019 | 7.086 | 6.946 | 7.039 | 9,704,423 | -0.04(-0.57%) |
Jan 12, 2012 | 6.986 | 7.099 | 6.977 | 7.079 | 13,019,391 | +0.09(+1.24%) |
Jan 11, 2012 | 7.053 | 7.073 | 6.875 | 6.992 | 14,781,708 | -0.09(-1.23%) |
Jan 10, 2012 | 7.039 | 7.103 | 6.959 | 7.079 | 9,999,305 | +0.11(+1.63%) |
Jan 09, 2012 | 6.952 | 7.039 | 6.909 | 6.966 | 9,678,454 | +0.06(+0.87%) |
Jan 06, 2012 | 6.845 | 6.972 | 6.825 | 6.906 | 6,177,174 | +0.05(+0.68%) |
Jan 05, 2012 | 6.779 | 6.919 | 6.718 | 6.859 | 8,423,358 | +0.06(+0.89%) |