Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.685 | 8.221 | 7.685 | 8.207 | 323,898 | +0.56(+7.29%) |
Dec 28, 2012 | 7.649 | 7.828 | 7.628 | 7.649 | 118,347 | -0.08(-1.02%) |
Dec 27, 2012 | 7.778 | 7.785 | 7.535 | 7.728 | 89,504 | -0.04(-0.55%) |
Dec 26, 2012 | 7.835 | 7.864 | 7.642 | 7.771 | 138,317 | -0.09(-1.18%) |
Dec 24, 2012 | 7.849 | 7.864 | 7.785 | 7.864 | 65,500 | +0.00(+0.00%) |
Dec 21, 2012 | 7.556 | 7.864 | 7.435 | 7.864 | 623,837 | +0.02(+0.27%) |
Dec 20, 2012 | 7.756 | 7.907 | 7.685 | 7.842 | 184,961 | +0.11(+1.39%) |
Dec 19, 2012 | 7.849 | 7.864 | 7.678 | 7.735 | 152,958 | -0.12(-1.55%) |
Dec 18, 2012 | 7.764 | 7.871 | 7.706 | 7.857 | 152,898 | +0.11(+1.38%) |
Dec 17, 2012 | 7.571 | 7.842 | 7.571 | 7.749 | 179,324 | +0.21(+2.75%) |
Dec 14, 2012 | 7.413 | 7.714 | 7.370 | 7.542 | 135,690 | +0.10(+1.34%) |
Dec 13, 2012 | 7.542 | 7.563 | 7.356 | 7.442 | 164,504 | -0.11(-1.42%) |
Dec 12, 2012 | 7.821 | 7.821 | 7.528 | 7.549 | 160,634 | -0.21(-2.76%) |
Dec 11, 2012 | 7.756 | 7.849 | 7.721 | 7.764 | 163,616 | +0.06(+0.84%) |
Dec 10, 2012 | 7.656 | 7.749 | 7.592 | 7.699 | 175,964 | +0.05(+0.65%) |
Dec 07, 2012 | 7.649 | 7.692 | 7.578 | 7.649 | 171,959 | +0.04(+0.56%) |
Dec 06, 2012 | 7.563 | 7.613 | 7.456 | 7.606 | 113,710 | +0.03(+0.38%) |
Dec 05, 2012 | 7.592 | 7.642 | 7.463 | 7.578 | 110,270 | +0.03(+0.38%) |
Dec 04, 2012 | 7.592 | 7.685 | 7.463 | 7.549 | 170,346 | +0.13(+1.73%) |
Nov 30, 2012 | 7.192 | 7.435 | 7.163 | 7.420 | 474,670 | +0.25(+3.49%) |
Nov 29, 2012 | 7.113 | 7.199 | 7.067 | 7.170 | 172,069 | +0.16(+2.35%) |
Nov 28, 2012 | 6.963 | 7.063 | 6.834 | 7.006 | 155,010 | -0.01(-0.10%) |
Nov 27, 2012 | 6.970 | 7.120 | 6.941 | 7.013 | 190,254 | +0.02(+0.26%) |
Nov 26, 2012 | 6.845 | 6.995 | 6.824 | 6.995 | 216,368 | +0.09(+1.34%) |
Nov 23, 2012 | 6.710 | 6.902 | 6.710 | 6.902 | 196,325 | +0.23(+3.42%) |
Nov 21, 2012 | 6.275 | 6.817 | 6.275 | 6.674 | 282,065 | +0.45(+7.22%) |
Nov 20, 2012 | 6.211 | 6.261 | 6.154 | 6.225 | 121,160 | +0.04(+0.58%) |
Nov 19, 2012 | 6.125 | 6.189 | 6.025 | 6.189 | 191,563 | +0.18(+2.97%) |
Nov 16, 2012 | 5.776 | 6.025 | 5.740 | 6.011 | 195,119 | +0.21(+3.56%) |
Nov 15, 2012 | 5.740 | 5.897 | 5.733 | 5.804 | 321,667 | +0.06(+0.99%) |
Nov 14, 2012 | 6.225 | 6.339 | 5.726 | 5.747 | 580,286 | -0.61(-9.54%) |
Nov 13, 2012 | 6.418 | 6.496 | 6.325 | 6.353 | 126,253 | -0.16(-2.52%) |
Nov 12, 2012 | 6.596 | 6.639 | 6.432 | 6.517 | 62,285 | -0.03(-0.44%) |
Nov 09, 2012 | 6.517 | 6.703 | 6.496 | 6.546 | 96,314 | -0.04(-0.54%) |
Nov 08, 2012 | 6.760 | 6.760 | 6.539 | 6.582 | 153,940 | -0.17(-2.53%) |
Nov 07, 2012 | 7.052 | 7.052 | 6.738 | 6.753 | 190,010 | -0.39(-5.39%) |
Nov 06, 2012 | 7.223 | 7.259 | 7.123 | 7.138 | 83,536 | -0.01(-0.20%) |
Nov 05, 2012 | 7.088 | 7.188 | 7.074 | 7.152 | 101,255 | +0.09(+1.21%) |
Nov 02, 2012 | 7.466 | 7.466 | 7.066 | 7.066 | 136,918 | -0.34(-4.62%) |
Nov 01, 2012 | 7.273 | 7.409 | 7.245 | 7.409 | 142,002 | +0.17(+2.36%) |
Oct 31, 2012 | 7.088 | 7.245 | 7.088 | 7.238 | 138,073 | +0.16(+2.32%) |
Oct 26, 2012 | 7.102 | 7.074 | 7.074 | 7.074 | 95,504 | -0.01(-0.20%) |
Oct 25, 2012 | 7.131 | 7.131 | 6.938 | 7.088 | 113,854 | +0.04(+0.51%) |
Oct 24, 2012 | 7.002 | 7.088 | 6.952 | 7.052 | 97,136 | +0.11(+1.64%) |
Oct 23, 2012 | 6.838 | 6.952 | 6.767 | 6.938 | 82,091 | -0.04(-0.51%) |
Oct 19, 2012 | 7.202 | 7.202 | 6.895 | 6.974 | 154,129 | -0.29(-3.93%) |
Oct 18, 2012 | 7.444 | 7.523 | 7.259 | 7.259 | 147,045 | -0.18(-2.40%) |
Oct 17, 2012 | 7.202 | 7.487 | 7.195 | 7.437 | 184,069 | +0.23(+3.17%) |
Oct 16, 2012 | 7.309 | 7.316 | 7.159 | 7.209 | 99,611 | -0.01(-0.20%) |
Oct 15, 2012 | 7.138 | 7.238 | 7.016 | 7.223 | 177,701 | +0.10(+1.40%) |
Oct 12, 2012 | 7.188 | 7.223 | 7.074 | 7.123 | 85,167 | -0.09(-1.19%) |
Oct 11, 2012 | 7.280 | 7.359 | 7.173 | 7.209 | 171,320 | +0.01(+0.20%) |
Oct 10, 2012 | 7.024 | 7.195 | 6.995 | 7.195 | 190,760 | +0.20(+2.85%) |
Oct 09, 2012 | 7.295 | 7.295 | 6.995 | 6.995 | 236,582 | -0.31(-4.29%) |
Oct 08, 2012 | 7.459 | 7.473 | 7.287 | 7.309 | 222,968 | -0.19(-2.47%) |
Oct 05, 2012 | 7.737 | 7.808 | 7.480 | 7.494 | 348,743 | -0.21(-2.69%) |
Oct 04, 2012 | 7.730 | 7.794 | 7.608 | 7.701 | 220,066 | +0.04(+0.56%) |
Oct 03, 2012 | 7.801 | 7.801 | 7.630 | 7.658 | 326,101 | -0.11(-1.47%) |
Oct 02, 2012 | 7.451 | 7.858 | 7.444 | 7.772 | 375,509 | +0.40(+5.42%) |
Oct 01, 2012 | 7.402 | 7.544 | 7.323 | 7.373 | 211,246 | +0.03(+0.39%) |
Sep 28, 2012 | 7.409 | 7.487 | 7.323 | 7.344 | 170,855 | -0.13(-1.72%) |
Sep 27, 2012 | 7.188 | 7.516 | 7.159 | 7.473 | 279,446 | +0.31(+4.38%) |
Sep 26, 2012 | 7.352 | 7.366 | 7.131 | 7.159 | 199,554 | -0.21(-2.81%) |
Sep 25, 2012 | 7.901 | 7.901 | 7.352 | 7.366 | 266,196 | -0.48(-6.18%) |
Sep 24, 2012 | 7.722 | 7.901 | 7.680 | 7.851 | 156,050 | +0.07(+0.92%) |
Sep 21, 2012 | 7.722 | 7.787 | 7.680 | 7.779 | 354,902 | +0.15(+1.96%) |
Sep 20, 2012 | 7.473 | 7.680 | 7.410 | 7.630 | 166,668 | +0.11(+1.52%) |
Sep 19, 2012 | 7.501 | 7.516 | 7.366 | 7.516 | 456,768 | +0.07(+0.96%) |
Sep 18, 2012 | 7.323 | 7.494 | 7.323 | 7.444 | 113,965 | +0.10(+1.36%) |
Sep 17, 2012 | 7.352 | 7.537 | 7.252 | 7.344 | 220,662 | -0.01(-0.10%) |
Sep 14, 2012 | 7.216 | 7.548 | 7.202 | 7.352 | 681,809 | +0.14(+1.88%) |
Sep 13, 2012 | 7.131 | 7.273 | 7.102 | 7.216 | 325,237 | +0.09(+1.20%) |
Sep 12, 2012 | 7.052 | 7.180 | 7.031 | 7.131 | 335,548 | +0.07(+1.01%) |
Sep 11, 2012 | 7.123 | 7.145 | 7.052 | 7.059 | 649,791 | -0.05(-0.70%) |
Sep 10, 2012 | 7.095 | 7.145 | 7.081 | 7.109 | 457,525 | +0.03(+0.40%) |
Sep 07, 2012 | 7.131 | 7.159 | 7.081 | 7.081 | 354,839 | -0.06(-0.80%) |
Sep 06, 2012 | 7.045 | 7.166 | 7.031 | 7.138 | 374,669 | +0.17(+2.46%) |
Sep 05, 2012 | 7.024 | 7.031 | 6.931 | 6.967 | 220,777 | -0.01(-0.10%) |
Sep 04, 2012 | 6.924 | 7.038 | 6.803 | 6.974 | 241,282 | +0.08(+1.14%) |
Aug 31, 2012 | 6.974 | 7.001 | 6.874 | 6.895 | 210,429 | +0.03(+0.42%) |
Aug 30, 2012 | 6.831 | 6.916 | 6.817 | 6.867 | 154,587 | -0.04(-0.52%) |
Aug 29, 2012 | 6.888 | 6.974 | 6.852 | 6.902 | 216,382 | +0.02(+0.31%) |
Aug 27, 2012 | 6.931 | 6.938 | 6.845 | 6.881 | 106,441 | +0.01(+0.10%) |
Aug 24, 2012 | 6.817 | 6.902 | 6.810 | 6.874 | 227,269 | +0.03(+0.42%) |
Aug 23, 2012 | 6.988 | 7.002 | 6.739 | 6.845 | 176,397 | -0.16(-2.24%) |
Aug 22, 2012 | 7.016 | 7.051 | 6.952 | 7.002 | 179,254 | -0.04(-0.61%) |
Aug 21, 2012 | 7.151 | 7.151 | 7.009 | 7.045 | 196,333 | -0.07(-1.00%) |
Aug 20, 2012 | 7.094 | 7.130 | 7.002 | 7.116 | 109,503 | +0.01(+0.10%) |
Aug 17, 2012 | 7.109 | 7.137 | 7.073 | 7.109 | 322,089 | -0.01(-0.10%) |
Aug 16, 2012 | 7.016 | 7.151 | 7.016 | 7.116 | 189,649 | +0.05(+0.70%) |
Aug 15, 2012 | 6.860 | 7.066 | 6.860 | 7.066 | 142,101 | +0.19(+2.80%) |
Aug 14, 2012 | 7.094 | 7.130 | 6.838 | 6.874 | 205,784 | -0.14(-2.03%) |
Aug 13, 2012 | 7.002 | 7.094 | 6.888 | 7.016 | 124,745 | -0.01(-0.10%) |
Aug 10, 2012 | 7.052 | 7.109 | 6.981 | 7.023 | 97,836 | -0.04(-0.50%) |
Aug 09, 2012 | 7.023 | 7.130 | 7.009 | 7.059 | 177,694 | +0.01(+0.20%) |
Aug 08, 2012 | 7.109 | 7.109 | 6.902 | 7.045 | 140,711 | -0.11(-1.59%) |
Aug 07, 2012 | 7.365 | 7.365 | 7.087 | 7.158 | 227,012 | -0.13(-1.76%) |
Aug 06, 2012 | 7.073 | 7.329 | 7.016 | 7.287 | 306,742 | +0.26(+3.64%) |
Aug 03, 2012 | 6.141 | 7.116 | 6.141 | 7.030 | 391,198 | +1.09(+18.32%) |
Aug 02, 2012 | 5.913 | 6.105 | 5.913 | 5.942 | 180,784 | -0.01(-0.24%) |
Aug 01, 2012 | 6.319 | 6.333 | 5.899 | 5.956 | 266,156 | -0.30(-4.78%) |
Jul 31, 2012 | 6.354 | 6.383 | 6.226 | 6.255 | 185,483 | -0.14(-2.22%) |
Jul 30, 2012 | 6.582 | 6.646 | 6.397 | 6.397 | 76,679 | -0.20(-3.02%) |
Jul 27, 2012 | 6.305 | 6.611 | 6.241 | 6.596 | 151,565 | +0.36(+5.70%) |
Jul 26, 2012 | 6.276 | 6.347 | 6.084 | 6.241 | 104,643 | +0.11(+1.86%) |
Jul 25, 2012 | 6.262 | 6.276 | 6.063 | 6.127 | 136,894 | -0.13(-2.05%) |
Jul 24, 2012 | 6.497 | 6.511 | 6.233 | 6.255 | 145,376 | -0.22(-3.41%) |
Jul 23, 2012 | 6.418 | 6.618 | 6.418 | 6.475 | 132,676 | -0.11(-1.62%) |
Jul 20, 2012 | 6.433 | 6.632 | 6.433 | 6.582 | 198,235 | +0.10(+1.54%) |
Jul 19, 2012 | 6.596 | 6.596 | 6.383 | 6.482 | 83,620 | -0.11(-1.62%) |
Jul 18, 2012 | 6.397 | 6.589 | 6.378 | 6.589 | 128,741 | +0.16(+2.43%) |
Jul 17, 2012 | 6.482 | 6.504 | 6.276 | 6.433 | 114,262 | -0.04(-0.66%) |
Jul 16, 2012 | 6.319 | 6.504 | 6.241 | 6.475 | 224,344 | +0.16(+2.48%) |
Jul 13, 2012 | 6.212 | 6.333 | 6.184 | 6.319 | 167,510 | +0.14(+2.19%) |
Jul 12, 2012 | 6.048 | 6.198 | 6.006 | 6.184 | 99,801 | +0.06(+1.05%) |
Jul 11, 2012 | 6.127 | 6.176 | 6.063 | 6.120 | 113,958 | +0.00(+0.00%) |
Jul 10, 2012 | 6.155 | 6.212 | 6.041 | 6.120 | 141,311 | +0.01(+0.23%) |
Jul 09, 2012 | 6.027 | 6.112 | 5.942 | 6.105 | 270,157 | +0.05(+0.82%) |
Jul 06, 2012 | 6.091 | 6.155 | 6.027 | 6.056 | 126,584 | -0.13(-2.07%) |
Jul 05, 2012 | 6.127 | 6.241 | 6.112 | 6.184 | 92,345 | +0.03(+0.46%) |
Jul 03, 2012 | 6.070 | 6.169 | 6.056 | 6.155 | 136,625 | +0.05(+0.82%) |
Jul 02, 2012 | 6.112 | 6.134 | 5.970 | 6.105 | 270,436 | +0.00(+0.00%) |
Jun 29, 2012 | 6.155 | 6.212 | 6.048 | 6.105 | 242,772 | +0.13(+2.14%) |
Jun 28, 2012 | 5.991 | 6.066 | 5.863 | 5.977 | 155,850 | -0.09(-1.52%) |
Jun 27, 2012 | 5.856 | 6.077 | 5.856 | 6.070 | 161,626 | +0.21(+3.65%) |
Jun 26, 2012 | 5.828 | 5.949 | 5.778 | 5.856 | 149,410 | +0.06(+1.11%) |
Jun 25, 2012 | 5.693 | 5.870 | 5.636 | 5.792 | 218,561 | -0.04(-0.61%) |
Jun 22, 2012 | 5.614 | 5.870 | 5.593 | 5.828 | 404,289 | +0.27(+4.87%) |
Jun 21, 2012 | 5.735 | 5.785 | 5.550 | 5.557 | 241,176 | -0.20(-3.46%) |
Jun 20, 2012 | 5.842 | 5.927 | 5.757 | 5.757 | 216,254 | -0.10(-1.70%) |
Jun 19, 2012 | 5.671 | 5.870 | 5.671 | 5.856 | 196,004 | +0.23(+4.05%) |
Jun 18, 2012 | 5.565 | 5.728 | 5.522 | 5.629 | 284,783 | +0.02(+0.38%) |
Jun 15, 2012 | 5.693 | 5.796 | 5.529 | 5.607 | 2,131,879 | -0.06(-1.00%) |
Jun 14, 2012 | 5.600 | 5.785 | 5.515 | 5.664 | 189,697 | +0.09(+1.53%) |
Jun 13, 2012 | 5.664 | 5.721 | 5.557 | 5.579 | 241,016 | -0.10(-1.75%) |
Jun 12, 2012 | 5.636 | 5.792 | 5.614 | 5.678 | 231,823 | +0.08(+1.40%) |
Jun 11, 2012 | 5.906 | 5.927 | 5.586 | 5.600 | 289,112 | -0.23(-3.91%) |
Jun 08, 2012 | 5.764 | 5.849 | 5.614 | 5.828 | 138,464 | +0.04(+0.61%) |
Jun 07, 2012 | 5.984 | 5.984 | 5.785 | 5.792 | 179,427 | -0.06(-0.97%) |
Jun 06, 2012 | 5.607 | 5.856 | 5.607 | 5.849 | 186,636 | +0.31(+5.52%) |
Jun 05, 2012 | 5.429 | 5.593 | 5.408 | 5.543 | 177,464 | +0.07(+1.30%) |
Jun 04, 2012 | 5.387 | 5.486 | 5.372 | 5.472 | 198,303 | +0.11(+1.99%) |
Jun 01, 2012 | 5.579 | 5.593 | 5.365 | 5.365 | 229,774 | -0.33(-5.87%) |
May 31, 2012 | 5.607 | 5.785 | 5.536 | 5.700 | 241,623 | +0.09(+1.52%) |
May 30, 2012 | 5.685 | 5.721 | 5.572 | 5.614 | 196,387 | -0.17(-2.95%) |
May 29, 2012 | 5.650 | 5.814 | 5.607 | 5.785 | 106,466 | +0.22(+3.96%) |
May 25, 2012 | 5.607 | 5.671 | 5.550 | 5.565 | 204,154 | -0.06(-1.01%) |
May 24, 2012 | 5.586 | 5.721 | 5.458 | 5.621 | 214,850 | +0.05(+0.89%) |
May 23, 2012 | 5.451 | 5.628 | 5.444 | 5.572 | 266,390 | +0.04(+0.64%) |
May 22, 2012 | 5.742 | 5.792 | 5.489 | 5.536 | 268,659 | -0.23(-3.94%) |
May 21, 2012 | 5.742 | 5.827 | 5.650 | 5.763 | 194,858 | +0.06(+1.12%) |
May 18, 2012 | 5.685 | 5.770 | 5.614 | 5.699 | 334,695 | +0.03(+0.50%) |
May 17, 2012 | 5.841 | 5.884 | 5.657 | 5.671 | 258,217 | -0.16(-2.68%) |
May 16, 2012 | 5.955 | 5.983 | 5.806 | 5.827 | 152,638 | -0.08(-1.32%) |
May 15, 2012 | 5.877 | 6.019 | 5.856 | 5.905 | 127,296 | +0.01(+0.12%) |
May 14, 2012 | 6.005 | 6.083 | 5.891 | 5.898 | 184,026 | -0.21(-3.48%) |
May 11, 2012 | 6.097 | 6.303 | 6.040 | 6.111 | 210,970 | -0.07(-1.15%) |
May 10, 2012 | 6.416 | 6.416 | 6.139 | 6.182 | 243,584 | -0.14(-2.24%) |
May 09, 2012 | 6.359 | 6.736 | 6.218 | 6.324 | 265,607 | -0.23(-3.57%) |
May 08, 2012 | 6.537 | 6.615 | 6.402 | 6.558 | 139,545 | -0.06(-0.96%) |
May 07, 2012 | 6.494 | 6.686 | 6.494 | 6.622 | 90,796 | +0.10(+1.52%) |
May 04, 2012 | 6.729 | 6.764 | 6.509 | 6.523 | 188,099 | -0.26(-3.87%) |
May 03, 2012 | 7.041 | 7.069 | 6.750 | 6.785 | 138,683 | -0.24(-3.43%) |
May 02, 2012 | 6.814 | 7.083 | 6.800 | 7.027 | 154,604 | +0.16(+2.27%) |
May 01, 2012 | 7.041 | 7.225 | 6.856 | 6.870 | 221,085 | -0.16(-2.32%) |
Apr 30, 2012 | 7.225 | 7.288 | 7.012 | 7.034 | 199,261 | -0.22(-3.03%) |
Apr 27, 2012 | 7.027 | 7.289 | 6.970 | 7.254 | 329,330 | +0.23(+3.34%) |
Apr 26, 2012 | 7.027 | 7.069 | 6.899 | 7.020 | 190,139 | +0.00(+0.00%) |
Apr 25, 2012 | 6.998 | 7.062 | 6.934 | 7.020 | 130,869 | +0.16(+2.38%) |
Apr 24, 2012 | 6.650 | 6.878 | 6.572 | 6.856 | 161,454 | +0.23(+3.43%) |
Apr 23, 2012 | 6.750 | 6.800 | 6.544 | 6.629 | 185,418 | -0.26(-3.81%) |
Apr 20, 2012 | 6.792 | 6.941 | 6.729 | 6.892 | 249,741 | +0.21(+3.08%) |
Apr 19, 2012 | 6.906 | 6.934 | 6.622 | 6.686 | 172,021 | -0.19(-2.79%) |
Apr 18, 2012 | 7.133 | 7.140 | 6.863 | 6.878 | 156,562 | -0.30(-4.15%) |
Apr 17, 2012 | 7.176 | 7.268 | 7.133 | 7.176 | 105,426 | +0.10(+1.40%) |
Apr 16, 2012 | 7.062 | 7.154 | 6.934 | 7.076 | 113,722 | +0.07(+1.01%) |
Apr 13, 2012 | 7.154 | 7.154 | 6.991 | 7.005 | 153,815 | -0.21(-2.85%) |
Apr 12, 2012 | 6.963 | 7.275 | 6.963 | 7.211 | 237,781 | +0.26(+3.78%) |
Apr 11, 2012 | 6.878 | 6.963 | 6.821 | 6.949 | 174,730 | +0.18(+2.62%) |
Apr 10, 2012 | 7.076 | 7.133 | 6.750 | 6.771 | 247,824 | -0.32(-4.50%) |
Apr 09, 2012 | 7.062 | 7.140 | 7.055 | 7.091 | 221,270 | -0.13(-1.77%) |
Apr 05, 2012 | 7.176 | 7.275 | 7.169 | 7.218 | 115,552 | -0.02(-0.29%) |
Apr 04, 2012 | 7.254 | 7.311 | 7.169 | 7.240 | 166,878 | -0.13(-1.83%) |
Apr 03, 2012 | 7.580 | 7.630 | 7.332 | 7.374 | 130,848 | -0.23(-2.99%) |
Apr 02, 2012 | 7.573 | 7.623 | 7.467 | 7.602 | 208,778 | +0.01(+0.09%) |
Mar 30, 2012 | 7.814 | 7.814 | 7.580 | 7.594 | 177,141 | -0.13(-1.65%) |
Mar 29, 2012 | 7.694 | 7.779 | 7.495 | 7.722 | 151,026 | -0.06(-0.82%) |
Mar 28, 2012 | 7.715 | 7.814 | 7.658 | 7.786 | 139,418 | +0.09(+1.11%) |
Mar 27, 2012 | 7.729 | 7.857 | 7.701 | 7.701 | 136,465 | +0.00(+0.00%) |
Mar 26, 2012 | 7.658 | 7.814 | 7.566 | 7.701 | 184,722 | +0.17(+2.26%) |
Mar 23, 2012 | 7.389 | 7.552 | 7.247 | 7.531 | 167,109 | +0.11(+1.43%) |
Mar 22, 2012 | 7.424 | 7.502 | 7.367 | 7.424 | 148,406 | -0.11(-1.51%) |
Mar 21, 2012 | 7.573 | 7.680 | 7.531 | 7.538 | 187,089 | -0.01(-0.19%) |
Mar 20, 2012 | 7.673 | 7.751 | 7.516 | 7.552 | 136,514 | -0.21(-2.65%) |
Mar 19, 2012 | 7.673 | 7.999 | 7.665 | 7.758 | 281,951 | +0.10(+1.30%) |
Mar 16, 2012 | 8.070 | 8.091 | 7.644 | 7.658 | 772,187 | -0.40(-5.02%) |
Mar 15, 2012 | 7.829 | 8.077 | 7.722 | 8.063 | 190,614 | +0.26(+3.37%) |
Mar 14, 2012 | 7.850 | 7.971 | 7.751 | 7.800 | 151,326 | -0.04(-0.54%) |
Mar 13, 2012 | 7.594 | 7.857 | 7.552 | 7.843 | 272,735 | +0.35(+4.74%) |
Mar 12, 2012 | 7.282 | 7.573 | 7.282 | 7.488 | 204,794 | +0.21(+2.83%) |
Mar 09, 2012 | 7.055 | 7.424 | 7.005 | 7.282 | 245,716 | +0.23(+3.22%) |
Mar 08, 2012 | 6.963 | 7.062 | 6.849 | 7.055 | 186,418 | +0.17(+2.47%) |
Mar 07, 2012 | 6.807 | 6.934 | 6.714 | 6.885 | 214,629 | +0.13(+2.00%) |
Mar 06, 2012 | 6.977 | 7.024 | 6.729 | 6.750 | 252,581 | -0.34(-4.80%) |
Mar 05, 2012 | 7.091 | 7.154 | 6.949 | 7.091 | 154,804 | -0.01(-0.10%) |
Mar 02, 2012 | 7.488 | 7.545 | 7.068 | 7.098 | 344,045 | -0.39(-5.21%) |
Mar 01, 2012 | 7.651 | 7.807 | 7.474 | 7.488 | 190,413 | -0.10(-1.31%) |
Feb 29, 2012 | 7.715 | 7.949 | 7.566 | 7.587 | 290,786 | -0.16(-2.02%) |
Feb 28, 2012 | 7.765 | 7.900 | 7.715 | 7.744 | 140,138 | -0.01(-0.09%) |
Feb 27, 2012 | 7.559 | 7.836 | 7.410 | 7.751 | 192,643 | +0.12(+1.58%) |
Feb 24, 2012 | 8.084 | 8.084 | 7.630 | 7.630 | 205,532 | -0.42(-5.20%) |
Feb 23, 2012 | 7.694 | 8.049 | 7.645 | 8.049 | 213,832 | +0.38(+4.89%) |
Feb 22, 2012 | 7.808 | 7.879 | 7.638 | 7.673 | 186,370 | -0.13(-1.63%) |
Feb 21, 2012 | 7.914 | 8.063 | 7.772 | 7.801 | 165,642 | -0.06(-0.81%) |
Feb 17, 2012 | 7.872 | 7.893 | 7.794 | 7.864 | 175,112 | +0.05(+0.63%) |
Feb 16, 2012 | 7.489 | 7.815 | 7.468 | 7.815 | 211,675 | +0.33(+4.45%) |
Feb 15, 2012 | 7.560 | 7.560 | 7.390 | 7.482 | 248,242 | -0.04(-0.56%) |
Feb 14, 2012 | 7.730 | 7.730 | 7.439 | 7.524 | 179,013 | -0.25(-3.19%) |
Feb 13, 2012 | 7.574 | 7.779 | 7.510 | 7.772 | 229,638 | +0.33(+4.38%) |
Feb 10, 2012 | 7.475 | 7.539 | 7.404 | 7.446 | 218,169 | -0.12(-1.59%) |
Feb 09, 2012 | 7.595 | 7.617 | 7.482 | 7.567 | 128,576 | +0.03(+0.38%) |
Feb 08, 2012 | 7.510 | 7.595 | 7.418 | 7.539 | 154,656 | +0.07(+0.95%) |
Feb 07, 2012 | 7.468 | 7.567 | 7.418 | 7.468 | 160,711 | -0.04(-0.47%) |
Feb 06, 2012 | 7.503 | 7.638 | 7.439 | 7.503 | 171,174 | -0.05(-0.66%) |
Feb 03, 2012 | 7.617 | 7.758 | 7.496 | 7.553 | 440,981 | +0.11(+1.52%) |
Feb 02, 2012 | 7.170 | 7.468 | 7.135 | 7.439 | 477,699 | +0.28(+3.96%) |
Feb 01, 2012 | 7.163 | 7.241 | 6.667 | 7.156 | 375,035 | +0.09(+1.30%) |
Jan 31, 2012 | 7.333 | 7.333 | 7.050 | 7.064 | 214,347 | -0.09(-1.29%) |
Jan 30, 2012 | 7.305 | 7.340 | 7.156 | 7.156 | 170,170 | -0.25(-3.35%) |
Jan 27, 2012 | 7.361 | 7.432 | 7.269 | 7.404 | 202,136 | -0.01(-0.10%) |
Jan 26, 2012 | 7.709 | 7.709 | 7.312 | 7.411 | 360,650 | -0.22(-2.88%) |
Jan 25, 2012 | 7.468 | 7.652 | 7.347 | 7.631 | 145,857 | +0.17(+2.28%) |
Jan 24, 2012 | 7.177 | 7.539 | 7.128 | 7.461 | 341,426 | +0.21(+2.83%) |
Jan 23, 2012 | 7.425 | 7.501 | 7.220 | 7.255 | 288,141 | -0.18(-2.38%) |
Jan 20, 2012 | 7.425 | 7.464 | 7.340 | 7.432 | 123,701 | -0.01(-0.19%) |
Jan 19, 2012 | 7.404 | 7.446 | 7.255 | 7.446 | 119,664 | +0.06(+0.77%) |
Jan 18, 2012 | 7.128 | 7.390 | 7.057 | 7.390 | 145,224 | +0.26(+3.68%) |
Jan 17, 2012 | 7.241 | 7.255 | 7.057 | 7.128 | 263,570 | +0.01(+0.10%) |
Jan 13, 2012 | 7.206 | 7.237 | 7.021 | 7.121 | 219,975 | -0.21(-2.80%) |
Jan 12, 2012 | 7.028 | 7.340 | 6.965 | 7.326 | 195,673 | +0.29(+4.13%) |
Jan 11, 2012 | 6.887 | 7.078 | 6.873 | 7.036 | 283,427 | +0.13(+1.95%) |
Jan 10, 2012 | 6.752 | 6.924 | 6.752 | 6.901 | 154,907 | +0.23(+3.51%) |
Jan 09, 2012 | 6.674 | 6.688 | 6.547 | 6.667 | 275,389 | +0.03(+0.43%) |
Jan 06, 2012 | 6.632 | 6.646 | 6.462 | 6.639 | 364,887 | +0.02(+0.32%) |
Jan 05, 2012 | 6.596 | 6.667 | 6.433 | 6.617 | 160,621 | -0.02(-0.32%) |