Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.059 | 8.204 | 8.010 | 8.172 | 75,102 | +0.01(+0.12%) |
Dec 28, 2012 | 8.139 | 8.184 | 8.049 | 8.162 | 60,729 | +0.05(+0.68%) |
Dec 27, 2012 | 8.059 | 8.139 | 8.002 | 8.107 | 48,264 | +0.02(+0.28%) |
Dec 26, 2012 | 8.230 | 8.230 | 7.988 | 8.084 | 62,854 | -0.05(-0.67%) |
Dec 24, 2012 | 8.291 | 8.291 | 8.059 | 8.139 | 63,251 | -0.06(-0.75%) |
Dec 21, 2012 | 7.898 | 8.304 | 7.898 | 8.201 | 139,250 | +0.08(+0.99%) |
Dec 20, 2012 | 8.133 | 8.204 | 7.985 | 8.120 | 64,678 | +0.04(+0.48%) |
Dec 19, 2012 | 8.123 | 8.381 | 8.059 | 8.081 | 175,121 | +0.02(+0.20%) |
Dec 18, 2012 | 7.801 | 8.168 | 7.759 | 8.065 | 189,159 | +0.34(+4.42%) |
Dec 17, 2012 | 7.317 | 7.840 | 7.237 | 7.723 | 253,232 | +0.50(+6.92%) |
Dec 14, 2012 | 7.311 | 7.317 | 7.150 | 7.224 | 172,149 | -0.09(-1.28%) |
Dec 13, 2012 | 7.379 | 7.420 | 7.253 | 7.317 | 88,993 | -0.11(-1.48%) |
Dec 12, 2012 | 7.382 | 7.466 | 7.301 | 7.427 | 112,633 | +0.02(+0.22%) |
Dec 11, 2012 | 7.362 | 7.436 | 7.350 | 7.411 | 114,286 | +0.01(+0.09%) |
Dec 10, 2012 | 7.350 | 7.507 | 7.350 | 7.404 | 141,272 | -0.08(-1.03%) |
Dec 07, 2012 | 7.604 | 7.643 | 7.386 | 7.482 | 112,505 | -0.06(-0.77%) |
Dec 06, 2012 | 7.595 | 7.672 | 7.446 | 7.540 | 67,051 | +0.01(+0.17%) |
Dec 05, 2012 | 7.904 | 7.965 | 7.472 | 7.527 | 215,459 | -0.37(-4.73%) |
Dec 04, 2012 | 7.978 | 8.262 | 7.901 | 7.901 | 176,430 | -0.13(-1.57%) |
Nov 30, 2012 | 8.043 | 8.126 | 8.023 | 8.026 | 71,370 | +0.03(+0.40%) |
Nov 29, 2012 | 8.020 | 8.091 | 7.901 | 7.994 | 59,345 | +0.03(+0.36%) |
Nov 28, 2012 | 7.920 | 8.004 | 7.885 | 7.965 | 51,494 | +0.04(+0.53%) |
Nov 27, 2012 | 8.055 | 8.062 | 7.894 | 7.923 | 52,449 | -0.07(-0.93%) |
Nov 26, 2012 | 8.059 | 8.239 | 7.836 | 7.997 | 116,247 | -0.20(-2.48%) |
Nov 23, 2012 | 7.817 | 8.242 | 7.808 | 8.201 | 74,962 | +0.44(+5.60%) |
Nov 21, 2012 | 7.746 | 7.888 | 7.430 | 7.765 | 255,894 | +0.04(+0.56%) |
Nov 20, 2012 | 7.672 | 7.833 | 7.559 | 7.722 | 145,535 | +0.08(+1.08%) |
Nov 19, 2012 | 7.137 | 7.781 | 7.069 | 7.640 | 179,030 | +0.10(+1.33%) |
Nov 16, 2012 | 7.427 | 7.723 | 7.359 | 7.540 | 192,131 | +0.11(+1.43%) |
Nov 15, 2012 | 7.785 | 7.785 | 7.356 | 7.433 | 250,177 | -0.25(-3.27%) |
Nov 14, 2012 | 8.220 | 8.220 | 7.569 | 7.685 | 382,602 | -0.48(-5.88%) |
Nov 13, 2012 | 8.304 | 8.446 | 8.165 | 8.165 | 216,880 | -0.32(-3.72%) |
Nov 12, 2012 | 8.661 | 8.703 | 8.481 | 8.481 | 118,229 | -0.22(-2.48%) |
Nov 09, 2012 | 8.658 | 8.748 | 8.527 | 8.697 | 146,103 | +0.11(+1.24%) |
Nov 08, 2012 | 8.671 | 8.732 | 8.523 | 8.591 | 173,396 | -0.08(-0.97%) |
Nov 07, 2012 | 8.655 | 8.761 | 8.523 | 8.674 | 120,276 | -0.06(-0.70%) |
Nov 06, 2012 | 8.678 | 8.781 | 8.607 | 8.736 | 175,118 | +0.03(+0.37%) |
Nov 05, 2012 | 8.707 | 8.786 | 8.634 | 8.703 | 134,392 | +0.08(+0.97%) |
Nov 02, 2012 | 8.594 | 8.620 | 8.497 | 8.620 | 50,830 | +0.05(+0.53%) |
Nov 01, 2012 | 8.587 | 8.836 | 8.449 | 8.574 | 117,931 | -0.04(-0.48%) |
Oct 31, 2012 | 8.644 | 8.751 | 8.581 | 8.616 | 155,718 | -0.03(-0.33%) |
Oct 26, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 78,784 | -0.11(-1.23%) |
Oct 25, 2012 | 8.606 | 8.764 | 8.508 | 8.751 | 125,998 | +0.18(+2.10%) |
Oct 24, 2012 | 8.666 | 8.704 | 8.565 | 8.571 | 60,490 | -0.09(-1.09%) |
Oct 23, 2012 | 8.723 | 8.774 | 8.660 | 8.666 | 53,184 | +0.10(+1.18%) |
Oct 19, 2012 | 8.691 | 8.732 | 8.540 | 8.565 | 132,510 | -0.11(-1.24%) |
Oct 18, 2012 | 8.707 | 8.802 | 8.672 | 8.672 | 75,519 | -0.09(-1.05%) |
Oct 17, 2012 | 8.691 | 8.821 | 8.674 | 8.764 | 140,401 | +0.09(+1.02%) |
Oct 16, 2012 | 8.612 | 8.687 | 8.565 | 8.676 | 124,144 | +0.07(+0.77%) |
Oct 15, 2012 | 8.707 | 8.707 | 8.537 | 8.609 | 81,518 | -0.03(-0.37%) |
Oct 12, 2012 | 8.644 | 8.729 | 8.638 | 8.641 | 211,209 | -0.04(-0.44%) |
Oct 11, 2012 | 8.552 | 8.679 | 8.552 | 8.679 | 146,381 | +0.13(+1.52%) |
Oct 10, 2012 | 8.691 | 8.691 | 8.524 | 8.549 | 133,984 | -0.14(-1.60%) |
Oct 09, 2012 | 8.524 | 8.688 | 8.502 | 8.688 | 157,208 | +0.13(+1.55%) |
Oct 08, 2012 | 8.416 | 8.565 | 8.404 | 8.556 | 131,719 | +0.14(+1.61%) |
Oct 05, 2012 | 8.461 | 8.464 | 8.407 | 8.420 | 89,264 | -0.02(-0.26%) |
Oct 04, 2012 | 8.410 | 8.458 | 8.344 | 8.442 | 89,479 | -0.02(-0.26%) |
Oct 03, 2012 | 8.375 | 8.464 | 8.334 | 8.464 | 132,902 | +0.09(+1.06%) |
Oct 02, 2012 | 8.303 | 8.375 | 8.268 | 8.375 | 76,085 | +0.07(+0.84%) |
Oct 01, 2012 | 8.312 | 8.353 | 8.243 | 8.306 | 48,485 | +0.05(+0.61%) |
Sep 28, 2012 | 8.183 | 8.296 | 8.155 | 8.255 | 71,365 | +0.02(+0.27%) |
Sep 27, 2012 | 8.176 | 8.324 | 8.164 | 8.233 | 122,628 | +0.07(+0.85%) |
Sep 26, 2012 | 8.217 | 8.293 | 8.157 | 8.164 | 53,042 | -0.08(-0.92%) |
Sep 25, 2012 | 8.309 | 8.331 | 8.217 | 8.239 | 200,227 | +0.01(+0.12%) |
Sep 24, 2012 | 8.154 | 8.344 | 8.154 | 8.230 | 158,939 | +0.06(+0.70%) |
Sep 21, 2012 | 8.214 | 8.265 | 8.154 | 8.173 | 61,689 | -0.06(-0.77%) |
Sep 20, 2012 | 8.202 | 8.303 | 8.198 | 8.236 | 58,208 | -0.06(-0.76%) |
Sep 19, 2012 | 8.265 | 8.328 | 8.173 | 8.300 | 126,229 | +0.09(+1.04%) |
Sep 18, 2012 | 8.119 | 8.265 | 8.100 | 8.214 | 123,037 | +0.04(+0.54%) |
Sep 17, 2012 | 8.186 | 8.271 | 8.059 | 8.170 | 93,611 | +0.08(+1.02%) |
Sep 14, 2012 | 8.091 | 8.217 | 7.980 | 8.088 | 91,365 | -0.03(-0.39%) |
Sep 13, 2012 | 8.318 | 8.328 | 8.043 | 8.119 | 244,390 | -0.15(-1.76%) |
Sep 12, 2012 | 8.205 | 8.281 | 8.091 | 8.265 | 130,845 | +0.11(+1.40%) |
Sep 11, 2012 | 8.195 | 8.233 | 8.151 | 8.151 | 137,702 | -0.11(-1.38%) |
Sep 10, 2012 | 8.211 | 8.281 | 8.159 | 8.265 | 183,071 | +0.05(+0.65%) |
Sep 07, 2012 | 8.179 | 8.277 | 8.032 | 8.211 | 208,260 | +0.06(+0.70%) |
Sep 06, 2012 | 8.176 | 8.182 | 7.870 | 8.154 | 179,303 | +0.09(+1.14%) |
Sep 05, 2012 | 8.100 | 8.274 | 7.933 | 8.062 | 742,171 | -0.01(-0.08%) |
Sep 04, 2012 | 8.148 | 8.344 | 7.999 | 8.069 | 396,315 | +0.12(+1.55%) |
Aug 31, 2012 | 7.964 | 8.043 | 7.810 | 7.946 | 99,990 | +0.01(+0.16%) |
Aug 30, 2012 | 7.895 | 8.042 | 7.743 | 7.933 | 122,863 | +0.01(+0.08%) |
Aug 29, 2012 | 7.813 | 8.047 | 7.747 | 7.927 | 194,686 | +0.25(+3.25%) |
Aug 27, 2012 | 7.604 | 7.740 | 7.560 | 7.677 | 89,548 | +0.09(+1.21%) |
Aug 24, 2012 | 7.475 | 7.702 | 7.443 | 7.585 | 59,015 | +0.08(+1.01%) |
Aug 23, 2012 | 7.721 | 7.727 | 7.478 | 7.509 | 115,009 | -0.21(-2.70%) |
Aug 22, 2012 | 7.658 | 7.746 | 7.633 | 7.718 | 23,961 | +0.08(+0.99%) |
Aug 21, 2012 | 7.775 | 7.775 | 7.573 | 7.642 | 65,125 | -0.04(-0.49%) |
Aug 20, 2012 | 7.851 | 7.892 | 7.614 | 7.680 | 116,063 | -0.14(-1.78%) |
Aug 17, 2012 | 7.727 | 7.844 | 7.671 | 7.819 | 171,352 | +0.17(+2.27%) |
Aug 16, 2012 | 7.677 | 7.794 | 7.585 | 7.645 | 77,430 | +0.02(+0.25%) |
Aug 15, 2012 | 7.522 | 7.635 | 7.475 | 7.626 | 173,690 | +0.15(+1.99%) |
Aug 14, 2012 | 7.528 | 7.550 | 7.459 | 7.478 | 174,386 | +0.05(+0.72%) |
Aug 13, 2012 | 7.437 | 7.496 | 7.411 | 7.424 | 189,210 | +0.02(+0.21%) |
Aug 10, 2012 | 7.351 | 7.492 | 7.351 | 7.408 | 235,506 | +0.03(+0.34%) |
Aug 09, 2012 | 7.418 | 7.449 | 7.323 | 7.383 | 82,983 | -0.01(-0.09%) |
Aug 08, 2012 | 7.579 | 7.585 | 7.317 | 7.389 | 197,113 | +0.04(+0.60%) |
Aug 07, 2012 | 7.506 | 7.607 | 7.279 | 7.345 | 61,316 | -0.11(-1.48%) |
Aug 06, 2012 | 7.462 | 7.478 | 7.355 | 7.456 | 54,880 | +0.01(+0.17%) |
Aug 03, 2012 | 7.674 | 7.746 | 7.209 | 7.443 | 139,347 | -0.16(-2.16%) |
Aug 02, 2012 | 7.623 | 7.664 | 7.389 | 7.607 | 121,847 | -0.04(-0.50%) |
Aug 01, 2012 | 7.775 | 7.822 | 7.367 | 7.645 | 139,142 | -0.08(-1.08%) |
Jul 31, 2012 | 7.661 | 7.797 | 7.658 | 7.729 | 220,724 | +0.10(+1.26%) |
Jul 30, 2012 | 7.581 | 7.642 | 7.478 | 7.633 | 125,028 | +0.15(+1.94%) |
Jul 27, 2012 | 7.423 | 7.534 | 7.303 | 7.488 | 112,437 | +0.06(+0.75%) |
Jul 26, 2012 | 7.417 | 7.503 | 7.302 | 7.432 | 108,125 | +0.11(+1.56%) |
Jul 25, 2012 | 7.348 | 7.352 | 7.181 | 7.318 | 62,328 | -0.03(-0.42%) |
Jul 24, 2012 | 7.302 | 7.398 | 7.141 | 7.348 | 81,342 | +0.06(+0.89%) |
Jul 23, 2012 | 7.225 | 7.369 | 7.215 | 7.283 | 144,491 | +0.03(+0.47%) |
Jul 20, 2012 | 7.324 | 7.398 | 7.249 | 7.249 | 207,790 | +0.00(+0.00%) |
Jul 19, 2012 | 7.178 | 7.410 | 7.178 | 7.249 | 185,625 | +0.13(+1.78%) |
Jul 18, 2012 | 7.126 | 7.240 | 7.123 | 7.123 | 67,816 | +0.00(+0.00%) |
Jul 17, 2012 | 7.048 | 7.172 | 7.024 | 7.123 | 142,248 | +0.09(+1.28%) |
Jul 16, 2012 | 7.051 | 7.051 | 6.875 | 7.033 | 49,782 | +0.00(+0.00%) |
Jul 13, 2012 | 7.017 | 7.039 | 6.928 | 7.033 | 48,557 | +0.03(+0.49%) |
Jul 12, 2012 | 6.940 | 7.039 | 6.940 | 6.999 | 28,441 | -0.03(-0.48%) |
Jul 11, 2012 | 6.980 | 7.036 | 6.937 | 7.033 | 47,115 | +0.10(+1.38%) |
Jul 10, 2012 | 6.996 | 7.043 | 6.931 | 6.937 | 38,538 | -0.06(-0.88%) |
Jul 09, 2012 | 7.008 | 7.067 | 6.996 | 6.999 | 55,334 | -0.01(-0.13%) |
Jul 06, 2012 | 6.894 | 7.036 | 6.894 | 7.008 | 40,244 | +0.04(+0.53%) |
Jul 05, 2012 | 6.971 | 7.119 | 6.879 | 6.971 | 48,644 | +0.00(+0.00%) |
Jul 03, 2012 | 7.119 | 7.163 | 6.921 | 6.971 | 74,215 | -0.13(-1.87%) |
Jul 02, 2012 | 7.085 | 7.215 | 6.999 | 7.104 | 109,754 | +0.06(+0.88%) |
Jun 29, 2012 | 7.157 | 7.240 | 6.956 | 7.042 | 90,469 | -0.03(-0.44%) |
Jun 28, 2012 | 6.878 | 7.092 | 6.782 | 7.073 | 176,918 | +0.19(+2.70%) |
Jun 27, 2012 | 6.411 | 6.931 | 6.411 | 6.887 | 213,277 | +0.45(+7.02%) |
Jun 26, 2012 | 6.281 | 6.507 | 6.281 | 6.436 | 70,919 | +0.13(+2.06%) |
Jun 25, 2012 | 6.259 | 6.535 | 6.259 | 6.306 | 261,188 | -0.05(-0.73%) |
Jun 22, 2012 | 6.399 | 6.402 | 6.272 | 6.352 | 129,427 | -0.02(-0.24%) |
Jun 21, 2012 | 6.383 | 6.389 | 6.333 | 6.368 | 113,820 | -0.04(-0.58%) |
Jun 20, 2012 | 6.402 | 6.498 | 6.327 | 6.405 | 126,218 | -0.04(-0.62%) |
Jun 19, 2012 | 6.392 | 6.467 | 6.376 | 6.445 | 122,365 | +0.09(+1.36%) |
Jun 18, 2012 | 6.556 | 6.556 | 6.290 | 6.358 | 111,422 | -0.19(-2.93%) |
Jun 15, 2012 | 6.618 | 6.659 | 6.414 | 6.550 | 103,410 | -0.03(-0.52%) |
Jun 14, 2012 | 6.643 | 6.646 | 6.541 | 6.584 | 136,301 | -0.06(-0.93%) |
Jun 13, 2012 | 6.645 | 6.668 | 6.532 | 6.646 | 109,020 | -0.02(-0.37%) |
Jun 12, 2012 | 6.714 | 6.770 | 6.649 | 6.671 | 79,432 | +0.03(+0.47%) |
Jun 11, 2012 | 6.764 | 6.776 | 6.553 | 6.640 | 138,276 | -0.06(-0.97%) |
Jun 08, 2012 | 6.683 | 6.765 | 6.554 | 6.705 | 97,780 | +0.03(+0.51%) |
Jun 07, 2012 | 6.798 | 6.804 | 6.563 | 6.671 | 122,721 | -0.14(-2.04%) |
Jun 06, 2012 | 6.593 | 6.955 | 6.575 | 6.810 | 205,776 | +0.27(+4.12%) |
Jun 05, 2012 | 6.300 | 6.600 | 6.191 | 6.541 | 250,607 | +0.29(+4.71%) |
Jun 04, 2012 | 6.513 | 6.631 | 6.194 | 6.247 | 276,863 | -0.31(-4.76%) |
Jun 01, 2012 | 6.590 | 6.615 | 6.473 | 6.559 | 261,524 | -0.14(-2.08%) |
May 31, 2012 | 6.621 | 6.767 | 6.522 | 6.699 | 133,884 | +0.07(+1.07%) |
May 30, 2012 | 6.804 | 6.804 | 6.566 | 6.628 | 65,890 | -0.22(-3.16%) |
May 29, 2012 | 6.943 | 6.999 | 6.745 | 6.844 | 47,173 | -0.02(-0.23%) |
May 25, 2012 | 6.900 | 6.912 | 6.745 | 6.860 | 86,629 | -0.02(-0.27%) |
May 24, 2012 | 6.776 | 6.968 | 6.668 | 6.878 | 125,594 | +0.15(+2.25%) |
May 23, 2012 | 6.454 | 6.785 | 6.451 | 6.727 | 139,533 | +0.18(+2.69%) |
May 22, 2012 | 6.584 | 6.711 | 6.513 | 6.550 | 92,511 | -0.08(-1.26%) |
May 21, 2012 | 6.532 | 6.643 | 6.417 | 6.634 | 67,470 | +0.16(+2.49%) |
May 18, 2012 | 6.606 | 6.686 | 6.374 | 6.473 | 205,391 | -0.18(-2.74%) |
May 17, 2012 | 6.807 | 6.807 | 6.567 | 6.655 | 171,546 | -0.14(-2.05%) |
May 16, 2012 | 6.751 | 6.946 | 6.679 | 6.795 | 167,429 | +0.11(+1.57%) |
May 15, 2012 | 6.757 | 6.844 | 6.612 | 6.689 | 137,976 | -0.03(-0.41%) |
May 14, 2012 | 6.621 | 6.776 | 6.529 | 6.717 | 187,574 | -0.05(-0.69%) |
May 11, 2012 | 6.884 | 6.918 | 6.634 | 6.764 | 254,346 | -0.14(-2.06%) |
May 10, 2012 | 7.051 | 7.132 | 6.887 | 6.906 | 180,641 | -0.15(-2.06%) |
May 09, 2012 | 6.971 | 7.206 | 6.934 | 7.051 | 139,194 | +0.05(+0.75%) |
May 08, 2012 | 7.033 | 7.085 | 6.887 | 6.999 | 142,271 | -0.14(-1.99%) |
May 07, 2012 | 7.039 | 7.203 | 6.977 | 7.141 | 154,944 | +0.06(+0.79%) |
May 04, 2012 | 7.036 | 7.104 | 6.937 | 7.085 | 81,917 | +0.09(+1.33%) |
May 03, 2012 | 7.008 | 7.098 | 6.909 | 6.993 | 149,268 | -0.06(-0.83%) |
May 02, 2012 | 6.792 | 7.144 | 6.792 | 7.051 | 354,437 | -0.01(-0.13%) |
May 01, 2012 | 7.206 | 7.218 | 6.973 | 7.061 | 210,780 | -0.04(-0.51%) |
Apr 30, 2012 | 6.931 | 7.117 | 6.897 | 7.097 | 223,559 | +0.18(+2.67%) |
Apr 27, 2012 | 6.912 | 6.918 | 6.837 | 6.912 | 88,881 | +0.06(+0.84%) |
Apr 26, 2012 | 6.791 | 6.924 | 6.791 | 6.855 | 112,641 | +0.02(+0.27%) |
Apr 25, 2012 | 6.840 | 6.840 | 6.722 | 6.837 | 168,445 | +0.05(+0.80%) |
Apr 24, 2012 | 6.716 | 6.809 | 6.716 | 6.782 | 88,273 | +0.08(+1.27%) |
Apr 23, 2012 | 6.758 | 6.822 | 6.667 | 6.697 | 217,386 | -0.10(-1.43%) |
Apr 20, 2012 | 6.755 | 6.834 | 6.706 | 6.794 | 111,865 | +0.04(+0.58%) |
Apr 19, 2012 | 6.809 | 6.840 | 6.743 | 6.755 | 35,481 | -0.03(-0.40%) |
Apr 18, 2012 | 6.782 | 6.806 | 6.740 | 6.782 | 32,667 | +0.01(+0.13%) |
Apr 17, 2012 | 6.785 | 6.840 | 6.770 | 6.773 | 46,288 | -0.00(-0.04%) |
Apr 16, 2012 | 6.825 | 6.825 | 6.700 | 6.776 | 35,329 | -0.01(-0.18%) |
Apr 13, 2012 | 6.828 | 6.867 | 6.764 | 6.788 | 40,614 | -0.07(-1.06%) |
Apr 12, 2012 | 6.788 | 6.927 | 6.788 | 6.861 | 73,209 | +0.08(+1.12%) |
Apr 11, 2012 | 6.703 | 6.822 | 6.686 | 6.785 | 53,273 | +0.12(+1.82%) |
Apr 10, 2012 | 6.840 | 6.879 | 6.661 | 6.664 | 168,752 | -0.21(-3.08%) |
Apr 09, 2012 | 6.867 | 6.949 | 6.815 | 6.876 | 39,220 | -0.10(-1.39%) |
Apr 05, 2012 | 7.067 | 7.085 | 6.921 | 6.973 | 120,697 | -0.14(-1.92%) |
Apr 04, 2012 | 7.079 | 7.133 | 7.004 | 7.109 | 74,494 | +0.00(+0.00%) |
Apr 03, 2012 | 7.076 | 7.173 | 7.040 | 7.109 | 105,517 | +0.02(+0.30%) |
Apr 02, 2012 | 7.033 | 7.115 | 6.994 | 7.088 | 64,655 | +0.05(+0.77%) |
Mar 30, 2012 | 7.012 | 7.081 | 7.009 | 7.033 | 61,692 | -0.00(-0.04%) |
Mar 29, 2012 | 7.082 | 7.182 | 6.994 | 7.036 | 262,574 | -0.08(-1.19%) |
Mar 28, 2012 | 7.118 | 7.218 | 7.027 | 7.121 | 307,968 | +0.02(+0.26%) |
Mar 27, 2012 | 6.988 | 7.145 | 6.988 | 7.103 | 250,770 | +0.11(+1.56%) |
Mar 26, 2012 | 7.130 | 7.142 | 6.994 | 6.994 | 112,915 | -0.08(-1.16%) |
Mar 23, 2012 | 7.088 | 7.103 | 7.000 | 7.076 | 64,001 | +0.04(+0.60%) |
Mar 22, 2012 | 7.230 | 7.267 | 7.009 | 7.033 | 143,080 | -0.24(-3.29%) |
Mar 21, 2012 | 7.485 | 7.485 | 7.188 | 7.273 | 151,422 | -0.22(-2.95%) |
Mar 20, 2012 | 7.315 | 7.494 | 7.121 | 7.494 | 238,074 | +0.12(+1.68%) |
Mar 19, 2012 | 7.040 | 7.412 | 7.009 | 7.370 | 247,391 | +0.31(+4.33%) |
Mar 16, 2012 | 6.997 | 7.115 | 6.997 | 7.064 | 285,499 | +0.07(+1.00%) |
Mar 15, 2012 | 6.713 | 7.009 | 6.649 | 6.994 | 339,721 | +0.31(+4.67%) |
Mar 14, 2012 | 6.803 | 6.878 | 6.625 | 6.682 | 218,096 | -0.12(-1.74%) |
Mar 13, 2012 | 6.964 | 6.964 | 6.737 | 6.800 | 126,262 | -0.15(-2.22%) |
Mar 12, 2012 | 6.879 | 6.964 | 6.737 | 6.955 | 149,259 | +0.06(+0.88%) |
Mar 09, 2012 | 6.746 | 6.921 | 6.746 | 6.894 | 81,126 | +0.15(+2.20%) |
Mar 08, 2012 | 6.758 | 6.873 | 6.722 | 6.746 | 155,267 | -0.03(-0.40%) |
Mar 07, 2012 | 6.728 | 6.800 | 6.713 | 6.773 | 98,987 | +0.11(+1.64%) |
Mar 06, 2012 | 6.767 | 6.797 | 6.664 | 6.664 | 95,556 | -0.13(-1.96%) |
Mar 05, 2012 | 6.764 | 6.882 | 6.764 | 6.797 | 82,414 | +0.02(+0.36%) |
Mar 02, 2012 | 6.758 | 6.894 | 6.740 | 6.773 | 72,677 | +0.02(+0.27%) |
Mar 01, 2012 | 6.716 | 6.831 | 6.661 | 6.755 | 89,561 | +0.10(+1.50%) |
Feb 29, 2012 | 6.722 | 6.797 | 6.646 | 6.655 | 72,324 | -0.05(-0.68%) |
Feb 28, 2012 | 6.800 | 6.903 | 6.676 | 6.700 | 96,652 | -0.11(-1.64%) |
Feb 27, 2012 | 6.806 | 6.888 | 6.758 | 6.812 | 78,427 | +0.05(+0.78%) |
Feb 24, 2012 | 6.688 | 6.797 | 6.688 | 6.759 | 48,858 | +0.07(+1.06%) |
Feb 23, 2012 | 6.788 | 6.794 | 6.670 | 6.688 | 124,954 | +0.03(+0.50%) |
Feb 22, 2012 | 6.788 | 6.837 | 6.652 | 6.655 | 206,612 | -0.18(-2.66%) |
Feb 21, 2012 | 6.752 | 6.840 | 6.661 | 6.837 | 262,489 | +0.06(+0.89%) |
Feb 17, 2012 | 6.973 | 7.015 | 6.743 | 6.776 | 235,049 | -0.19(-2.70%) |
Feb 16, 2012 | 6.967 | 6.988 | 6.903 | 6.964 | 85,713 | +0.02(+0.22%) |
Feb 15, 2012 | 6.988 | 7.024 | 6.903 | 6.949 | 102,495 | -0.02(-0.22%) |
Feb 14, 2012 | 7.076 | 7.112 | 6.964 | 6.964 | 127,844 | -0.07(-0.99%) |
Feb 13, 2012 | 7.012 | 7.141 | 7.003 | 7.033 | 160,611 | +0.04(+0.52%) |
Feb 10, 2012 | 6.964 | 7.015 | 6.918 | 6.997 | 208,283 | +0.00(+0.04%) |
Feb 09, 2012 | 7.030 | 7.076 | 6.906 | 6.994 | 292,617 | -0.01(-0.17%) |
Feb 08, 2012 | 7.115 | 7.115 | 6.925 | 7.006 | 157,120 | -0.01(-0.09%) |
Feb 07, 2012 | 6.982 | 7.040 | 6.918 | 7.012 | 266,894 | -0.04(-0.56%) |
Feb 06, 2012 | 7.230 | 7.276 | 6.903 | 7.052 | 278,487 | -0.23(-3.20%) |
Feb 03, 2012 | 7.227 | 7.351 | 7.221 | 7.285 | 181,227 | +0.06(+0.80%) |
Feb 02, 2012 | 7.173 | 7.227 | 7.100 | 7.227 | 237,856 | +0.03(+0.46%) |
Feb 01, 2012 | 7.115 | 7.209 | 7.040 | 7.194 | 320,033 | +0.04(+0.55%) |
Jan 31, 2012 | 7.036 | 7.181 | 6.968 | 7.155 | 639,573 | +0.10(+1.39%) |
Jan 30, 2012 | 7.095 | 7.113 | 7.000 | 7.057 | 240,205 | -0.02(-0.34%) |
Jan 27, 2012 | 7.018 | 7.113 | 6.938 | 7.080 | 395,375 | +0.10(+1.49%) |
Jan 26, 2012 | 6.834 | 6.997 | 6.825 | 6.977 | 270,393 | +0.16(+2.35%) |
Jan 25, 2012 | 6.710 | 6.820 | 6.698 | 6.817 | 274,353 | +0.12(+1.82%) |
Jan 24, 2012 | 6.701 | 6.760 | 6.668 | 6.695 | 143,473 | -0.00(-0.04%) |
Jan 23, 2012 | 6.671 | 6.776 | 6.630 | 6.698 | 153,102 | +0.03(+0.49%) |
Jan 20, 2012 | 6.642 | 6.805 | 6.615 | 6.665 | 163,078 | +0.01(+0.18%) |
Jan 19, 2012 | 6.725 | 6.757 | 6.597 | 6.653 | 152,485 | -0.03(-0.40%) |
Jan 18, 2012 | 6.612 | 6.757 | 6.612 | 6.680 | 127,864 | +0.02(+0.36%) |
Jan 17, 2012 | 6.671 | 6.745 | 6.636 | 6.656 | 96,714 | -0.01(-0.22%) |
Jan 13, 2012 | 6.656 | 6.751 | 6.567 | 6.671 | 157,409 | -0.08(-1.23%) |
Jan 12, 2012 | 6.781 | 6.784 | 6.704 | 6.754 | 144,657 | +0.04(+0.62%) |
Jan 11, 2012 | 6.787 | 6.819 | 6.588 | 6.713 | 227,270 | -0.03(-0.48%) |
Jan 10, 2012 | 6.876 | 6.876 | 6.503 | 6.745 | 361,415 | -0.03(-0.48%) |
Jan 09, 2012 | 6.790 | 6.861 | 6.751 | 6.778 | 272,269 | +0.04(+0.57%) |
Jan 06, 2012 | 6.671 | 6.805 | 6.671 | 6.739 | 234,889 | +0.03(+0.44%) |
Jan 05, 2012 | 6.648 | 6.745 | 6.645 | 6.710 | 168,056 | +0.01(+0.22%) |