Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.217 | 8.264 | 8.144 | 8.154 | 992,100 | -0.11(-1.27%) |
Sep 27, 2012 | 8.172 | 8.318 | 8.161 | 8.259 | 1,659,620 | +0.12(+1.51%) |
Sep 26, 2012 | 8.132 | 8.143 | 8.025 | 8.136 | 1,468,180 | +0.01(+0.12%) |
Sep 25, 2012 | 8.176 | 8.300 | 8.061 | 8.126 | 1,935,060 | -0.03(-0.34%) |
Sep 24, 2012 | 8.063 | 8.167 | 8.001 | 8.154 | 1,587,320 | +0.05(+0.62%) |
Sep 21, 2012 | 8.150 | 8.214 | 8.096 | 8.104 | 2,203,550 | -0.05(-0.66%) |
Sep 20, 2012 | 8.324 | 8.324 | 8.120 | 8.158 | 1,500,090 | -0.18(-2.17%) |
Sep 19, 2012 | 8.331 | 8.407 | 8.266 | 8.339 | 1,377,130 | +0.03(+0.34%) |
Sep 18, 2012 | 8.277 | 8.370 | 8.221 | 8.311 | 1,223,620 | +0.00(+0.05%) |
Sep 17, 2012 | 8.329 | 8.329 | 8.245 | 8.307 | 641,800 | -0.03(-0.41%) |
Sep 14, 2012 | 8.279 | 8.361 | 7.972 | 8.341 | 1,200,460 | +0.11(+1.30%) |
Sep 13, 2012 | 8.154 | 8.270 | 8.101 | 8.234 | 1,148,840 | +0.11(+1.37%) |
Sep 12, 2012 | 8.189 | 8.227 | 8.076 | 8.123 | 561,000 | -0.04(-0.44%) |
Sep 11, 2012 | 8.251 | 8.252 | 8.103 | 8.159 | 1,618,080 | -0.08(-0.95%) |
Sep 10, 2012 | 8.201 | 8.288 | 8.144 | 8.237 | 931,810 | +0.01(+0.13%) |
Sep 07, 2012 | 8.298 | 8.323 | 8.173 | 8.226 | 1,290,330 | -0.02(-0.29%) |
Sep 06, 2012 | 8.210 | 8.291 | 8.134 | 8.250 | 1,459,890 | +0.07(+0.82%) |
Sep 05, 2012 | 8.212 | 8.255 | 8.127 | 8.183 | 2,446,800 | -0.06(-0.75%) |
Sep 04, 2012 | 8.084 | 8.293 | 7.997 | 8.245 | 1,195,440 | +0.12(+1.48%) |
Aug 31, 2012 | 8.158 | 8.182 | 8.044 | 8.125 | 2,512,850 | +0.03(+0.33%) |
Aug 30, 2012 | 8.089 | 8.113 | 7.959 | 8.098 | 1,171,540 | -0.02(-0.22%) |
Aug 29, 2012 | 8.138 | 8.212 | 8.080 | 8.116 | 888,140 | -0.00(-0.01%) |
Aug 27, 2012 | 8.093 | 8.187 | 8.052 | 8.117 | 594,700 | +0.09(+1.06%) |
Aug 24, 2012 | 8.213 | 8.246 | 8.014 | 8.032 | 2,250,570 | -0.22(-2.70%) |
Aug 23, 2012 | 8.354 | 8.408 | 8.222 | 8.255 | 801,220 | -0.09(-1.03%) |
Aug 22, 2012 | 8.279 | 8.360 | 8.250 | 8.341 | 652,990 | +0.05(+0.59%) |
Aug 21, 2012 | 8.384 | 8.471 | 8.282 | 8.292 | 1,734,700 | -0.05(-0.56%) |
Aug 20, 2012 | 8.273 | 8.377 | 7.915 | 8.339 | 1,406,270 | +0.07(+0.90%) |
Aug 17, 2012 | 8.160 | 8.282 | 8.148 | 8.265 | 539,870 | +0.08(+1.01%) |
Aug 16, 2012 | 8.154 | 8.248 | 8.003 | 8.182 | 1,871,170 | -0.24(-2.85%) |
Aug 15, 2012 | 8.292 | 8.430 | 8.292 | 8.422 | 704,220 | +0.10(+1.18%) |
Aug 14, 2012 | 8.396 | 8.418 | 8.272 | 8.324 | 757,760 | -0.03(-0.31%) |
Aug 13, 2012 | 8.286 | 8.352 | 8.241 | 8.350 | 551,390 | +0.04(+0.51%) |
Aug 10, 2012 | 8.313 | 8.335 | 8.280 | 8.308 | 394,550 | -0.01(-0.16%) |
Aug 09, 2012 | 8.324 | 8.331 | 8.288 | 8.321 | 597,880 | -0.00(-0.05%) |
Aug 08, 2012 | 8.183 | 8.379 | 8.183 | 8.325 | 1,080,590 | +0.10(+1.19%) |
Aug 07, 2012 | 8.275 | 8.327 | 8.218 | 8.227 | 1,400,340 | -0.05(-0.56%) |
Aug 06, 2012 | 8.254 | 8.345 | 8.229 | 8.273 | 829,200 | +0.01(+0.15%) |
Aug 03, 2012 | 8.059 | 8.435 | 8.059 | 8.261 | 2,016,390 | +0.33(+4.15%) |
Aug 02, 2012 | 7.927 | 8.004 | 7.866 | 7.932 | 821,490 | -0.06(-0.73%) |
Aug 01, 2012 | 8.261 | 8.275 | 7.892 | 7.990 | 2,416,830 | -0.26(-3.19%) |
Jul 31, 2012 | 8.404 | 8.450 | 8.248 | 8.253 | 1,570,560 | -0.17(-1.97%) |
Jul 30, 2012 | 8.577 | 8.577 | 8.369 | 8.419 | 2,779,410 | -0.11(-1.34%) |
Jul 27, 2012 | 8.296 | 8.563 | 8.164 | 8.533 | 1,584,220 | +0.31(+3.76%) |
Jul 26, 2012 | 7.998 | 8.263 | 7.848 | 8.224 | 3,163,740 | +0.37(+4.66%) |
Jul 25, 2012 | 7.903 | 7.929 | 7.829 | 7.858 | 1,404,160 | +0.01(+0.10%) |
Jul 24, 2012 | 7.763 | 7.872 | 7.694 | 7.850 | 1,591,920 | +0.07(+0.91%) |
Jul 23, 2012 | 7.727 | 7.826 | 7.707 | 7.779 | 842,940 | -0.08(-1.06%) |
Jul 20, 2012 | 7.844 | 7.926 | 7.800 | 7.862 | 1,237,330 | -0.07(-0.86%) |
Jul 19, 2012 | 8.008 | 8.027 | 7.924 | 7.930 | 560,740 | -0.08(-0.99%) |
Jul 18, 2012 | 8.006 | 8.064 | 7.961 | 8.009 | 718,570 | -0.00(-0.01%) |
Jul 17, 2012 | 8.023 | 8.031 | 7.905 | 8.010 | 1,250,640 | +0.06(+0.75%) |
Jul 16, 2012 | 7.947 | 8.020 | 7.917 | 7.950 | 811,720 | -0.03(-0.33%) |
Jul 13, 2012 | 7.900 | 8.012 | 7.829 | 7.976 | 1,053,320 | +0.08(+0.96%) |
Jul 12, 2012 | 7.951 | 7.984 | 7.868 | 7.900 | 1,442,740 | -0.11(-1.35%) |
Jul 11, 2012 | 8.069 | 8.106 | 7.942 | 8.008 | 1,350,270 | -0.05(-0.63%) |
Jul 10, 2012 | 8.169 | 8.169 | 8.035 | 8.059 | 1,658,710 | -0.06(-0.71%) |
Jul 09, 2012 | 8.060 | 8.214 | 8.007 | 8.117 | 1,326,090 | +0.03(+0.36%) |
Jul 06, 2012 | 8.263 | 8.263 | 7.997 | 8.088 | 1,688,350 | -0.38(-4.43%) |
Jul 05, 2012 | 8.540 | 8.552 | 8.425 | 8.463 | 832,060 | -0.08(-0.90%) |
Jul 03, 2012 | 8.354 | 8.552 | 8.311 | 8.540 | 1,009,960 | +0.17(+2.02%) |
Jul 02, 2012 | 8.139 | 8.374 | 7.974 | 8.371 | 2,591,740 | +0.25(+3.09%) |
Jun 29, 2012 | 8.052 | 8.313 | 8.052 | 8.120 | 3,106,560 | +0.17(+2.14%) |
Jun 28, 2012 | 7.919 | 7.967 | 7.918 | 7.950 | 2,913,540 | -0.05(-0.61%) |
Jun 27, 2012 | 7.900 | 8.030 | 7.900 | 7.999 | 1,159,760 | +0.10(+1.30%) |
Jun 26, 2012 | 7.729 | 7.930 | 7.705 | 7.896 | 1,486,440 | +0.18(+2.33%) |
Jun 25, 2012 | 7.700 | 7.737 | 7.615 | 7.716 | 1,255,770 | -0.03(-0.44%) |
Jun 22, 2012 | 7.736 | 7.763 | 7.702 | 7.750 | 2,370,850 | +0.03(+0.44%) |
Jun 21, 2012 | 7.786 | 7.816 | 7.660 | 7.716 | 2,802,060 | -0.06(-0.78%) |
Jun 20, 2012 | 7.953 | 7.953 | 7.703 | 7.777 | 1,714,730 | -0.20(-2.47%) |
Jun 19, 2012 | 7.942 | 7.997 | 7.886 | 7.974 | 2,650,320 | +0.07(+0.86%) |
Jun 18, 2012 | 7.801 | 7.925 | 7.774 | 7.906 | 1,626,020 | +0.07(+0.88%) |
Jun 15, 2012 | 7.755 | 7.933 | 7.755 | 7.837 | 1,873,900 | +0.04(+0.55%) |
Jun 14, 2012 | 7.710 | 7.805 | 7.673 | 7.794 | 1,229,200 | +0.10(+1.31%) |
Jun 13, 2012 | 7.823 | 7.823 | 7.680 | 7.693 | 2,548,340 | -0.12(-1.56%) |
Jun 12, 2012 | 7.805 | 7.841 | 7.741 | 7.815 | 1,879,080 | +0.06(+0.79%) |
Jun 11, 2012 | 7.838 | 7.838 | 7.734 | 7.754 | 2,268,810 | +0.03(+0.38%) |
Jun 08, 2012 | 7.609 | 7.770 | 7.585 | 7.725 | 1,762,980 | +0.11(+1.40%) |
Jun 07, 2012 | 7.739 | 7.812 | 7.601 | 7.618 | 1,952,470 | -0.00(-0.01%) |
Jun 06, 2012 | 7.369 | 7.672 | 7.369 | 7.619 | 1,803,730 | +0.27(+3.73%) |
Jun 05, 2012 | 7.214 | 7.374 | 7.201 | 7.345 | 1,127,650 | +0.12(+1.67%) |
Jun 04, 2012 | 7.246 | 7.317 | 7.165 | 7.224 | 1,821,350 | +0.02(+0.29%) |
Jun 01, 2012 | 7.264 | 7.289 | 7.160 | 7.203 | 2,101,880 | -0.19(-2.52%) |
May 31, 2012 | 7.374 | 7.424 | 7.285 | 7.389 | 1,919,150 | +0.02(+0.22%) |
May 30, 2012 | 7.323 | 7.416 | 7.308 | 7.373 | 2,808,600 | +0.00(+0.07%) |
May 29, 2012 | 7.323 | 7.385 | 7.243 | 7.368 | 1,091,470 | +0.10(+1.39%) |
May 25, 2012 | 7.269 | 7.307 | 7.235 | 7.267 | 1,267,440 | -0.03(-0.40%) |
May 24, 2012 | 7.198 | 7.319 | 7.163 | 7.296 | 1,824,220 | +0.09(+1.25%) |
May 23, 2012 | 7.042 | 7.241 | 6.965 | 7.206 | 1,542,250 | +0.08(+1.08%) |
May 22, 2012 | 7.081 | 7.152 | 7.035 | 7.129 | 1,834,790 | +0.05(+0.72%) |
May 21, 2012 | 6.944 | 7.086 | 6.844 | 7.078 | 1,003,410 | +0.16(+2.33%) |
May 18, 2012 | 6.991 | 7.048 | 6.888 | 6.917 | 1,733,790 | -0.09(-1.30%) |
May 17, 2012 | 7.063 | 7.089 | 6.945 | 7.008 | 2,524,710 | -0.07(-0.95%) |
May 16, 2012 | 7.060 | 7.103 | 7.051 | 7.075 | 1,497,710 | +0.03(+0.41%) |
May 15, 2012 | 6.960 | 7.065 | 6.881 | 7.046 | 1,871,800 | +0.07(+0.93%) |
May 14, 2012 | 6.962 | 7.023 | 6.887 | 6.981 | 1,290,430 | -0.02(-0.34%) |
May 11, 2012 | 6.942 | 7.065 | 6.942 | 7.005 | 1,235,850 | +0.00(+0.00%) |
May 10, 2012 | 6.892 | 7.006 | 6.857 | 7.005 | 2,211,400 | +0.16(+2.38%) |
May 09, 2012 | 6.838 | 6.950 | 6.829 | 6.842 | 1,469,590 | -0.09(-1.28%) |
May 08, 2012 | 6.884 | 6.953 | 6.814 | 6.931 | 1,971,800 | -0.12(-1.69%) |
May 07, 2012 | 7.047 | 7.060 | 6.910 | 7.050 | 3,449,000 | -0.00(-0.01%) |
May 04, 2012 | 7.020 | 7.098 | 6.996 | 7.051 | 7,605,510 | +0.00(+0.00%) |
May 03, 2012 | 7.165 | 7.198 | 6.978 | 7.051 | 2,862,470 | -0.10(-1.38%) |
May 02, 2012 | 7.196 | 7.246 | 7.133 | 7.150 | 1,606,070 | -0.12(-1.68%) |
May 01, 2012 | 7.287 | 7.301 | 7.219 | 7.272 | 4,122,850 | -0.02(-0.23%) |
Apr 30, 2012 | 7.365 | 7.365 | 7.273 | 7.289 | 1,911,550 | -0.03(-0.38%) |
Apr 27, 2012 | 7.041 | 7.342 | 7.041 | 7.317 | 2,244,780 | +0.04(+0.49%) |
Apr 26, 2012 | 7.194 | 7.341 | 7.153 | 7.281 | 3,925,670 | +0.10(+1.41%) |
Apr 25, 2012 | 7.098 | 7.208 | 7.076 | 7.180 | 2,603,400 | +0.17(+2.45%) |
Apr 24, 2012 | 7.047 | 7.130 | 6.960 | 7.008 | 1,460,510 | -0.05(-0.74%) |
Apr 23, 2012 | 6.988 | 7.103 | 6.928 | 7.060 | 1,094,360 | -0.04(-0.56%) |
Apr 20, 2012 | 7.182 | 7.182 | 7.063 | 7.100 | 2,984,110 | +0.02(+0.34%) |
Apr 19, 2012 | 7.206 | 7.214 | 7.062 | 7.076 | 2,766,300 | -0.14(-1.89%) |
Apr 18, 2012 | 6.956 | 7.324 | 6.921 | 7.212 | 6,159,860 | +0.33(+4.84%) |
Apr 17, 2012 | 6.846 | 6.937 | 6.800 | 6.879 | 1,267,190 | +0.09(+1.33%) |
Apr 16, 2012 | 6.770 | 6.837 | 6.720 | 6.789 | 2,132,500 | +0.02(+0.28%) |
Apr 13, 2012 | 6.800 | 6.833 | 6.739 | 6.770 | 1,001,260 | -0.05(-0.67%) |
Apr 12, 2012 | 6.781 | 6.908 | 6.781 | 6.816 | 1,867,470 | +0.03(+0.46%) |
Apr 11, 2012 | 6.794 | 6.833 | 6.703 | 6.785 | 1,441,600 | +0.06(+0.88%) |
Apr 10, 2012 | 6.835 | 6.888 | 6.714 | 6.726 | 2,575,250 | -0.12(-1.80%) |
Apr 09, 2012 | 6.764 | 6.891 | 6.732 | 6.849 | 1,512,440 | -0.05(-0.67%) |
Apr 05, 2012 | 6.894 | 6.941 | 6.865 | 6.895 | 1,269,730 | -0.05(-0.76%) |
Apr 04, 2012 | 6.803 | 6.971 | 6.799 | 6.948 | 2,553,860 | +0.06(+0.90%) |
Apr 03, 2012 | 6.917 | 7.094 | 6.847 | 6.886 | 1,096,260 | -0.07(-0.98%) |
Apr 02, 2012 | 6.874 | 6.968 | 6.838 | 6.954 | 1,865,610 | +0.05(+0.71%) |
Mar 30, 2012 | 7.057 | 7.057 | 6.889 | 6.905 | 1,335,150 | -0.08(-1.16%) |
Mar 29, 2012 | 6.916 | 7.015 | 6.862 | 6.986 | 2,100,250 | +0.01(+0.10%) |
Mar 28, 2012 | 6.905 | 7.012 | 6.865 | 6.979 | 3,904,940 | +0.07(+1.03%) |
Mar 27, 2012 | 6.938 | 6.974 | 6.900 | 6.908 | 931,420 | -0.05(-0.66%) |
Mar 26, 2012 | 6.890 | 6.963 | 6.773 | 6.954 | 1,814,970 | +0.12(+1.73%) |
Mar 23, 2012 | 6.747 | 6.843 | 6.698 | 6.836 | 1,137,110 | +0.11(+1.62%) |
Mar 22, 2012 | 6.650 | 6.740 | 6.650 | 6.727 | 1,354,790 | +0.00(+0.00%) |
Mar 21, 2012 | 6.665 | 6.736 | 6.646 | 6.727 | 662,910 | +0.07(+1.01%) |
Mar 20, 2012 | 6.668 | 6.696 | 6.445 | 6.660 | 1,763,270 | -0.07(-1.04%) |
Mar 19, 2012 | 6.675 | 6.781 | 6.640 | 6.730 | 1,268,860 | +0.02(+0.34%) |
Mar 16, 2012 | 6.683 | 6.740 | 6.537 | 6.707 | 3,293,810 | +0.04(+0.60%) |
Mar 15, 2012 | 6.545 | 6.673 | 6.503 | 6.667 | 1,344,730 | +0.12(+1.79%) |
Mar 14, 2012 | 6.503 | 6.564 | 6.470 | 6.550 | 2,397,950 | +0.01(+0.23%) |
Mar 13, 2012 | 6.360 | 6.535 | 6.360 | 6.535 | 2,065,190 | +0.22(+3.53%) |
Mar 12, 2012 | 6.274 | 6.323 | 6.245 | 6.312 | 1,023,490 | +0.06(+0.96%) |
Mar 09, 2012 | 6.121 | 6.320 | 6.121 | 6.252 | 1,002,020 | +0.11(+1.81%) |
Mar 08, 2012 | 6.036 | 6.175 | 5.996 | 6.141 | 1,070,010 | +0.12(+2.04%) |
Mar 07, 2012 | 5.895 | 6.136 | 5.848 | 6.018 | 3,103,490 | +0.13(+2.14%) |
Mar 06, 2012 | 5.816 | 5.909 | 5.789 | 5.892 | 2,272,720 | -0.00(-0.03%) |
Mar 05, 2012 | 5.856 | 5.937 | 5.831 | 5.894 | 1,496,880 | +0.00(+0.03%) |
Mar 02, 2012 | 6.069 | 6.069 | 5.826 | 5.892 | 2,382,470 | -0.19(-3.17%) |
Mar 01, 2012 | 6.005 | 6.088 | 5.974 | 6.085 | 2,954,920 | +0.09(+1.45%) |
Feb 29, 2012 | 6.105 | 6.146 | 5.998 | 5.998 | 1,651,500 | -0.08(-1.28%) |
Feb 28, 2012 | 6.052 | 6.084 | 6.002 | 6.076 | 2,103,100 | +0.03(+0.43%) |
Feb 27, 2012 | 6.055 | 6.065 | 5.923 | 6.050 | 1,321,840 | -0.02(-0.40%) |
Feb 24, 2012 | 6.032 | 6.097 | 5.972 | 6.074 | 1,945,270 | +0.04(+0.61%) |
Feb 23, 2012 | 6.040 | 6.100 | 5.990 | 6.037 | 2,383,590 | +0.22(+3.73%) |
Feb 22, 2012 | 5.857 | 5.928 | 5.649 | 5.820 | 810,100 | -0.07(-1.27%) |
Feb 21, 2012 | 5.937 | 5.985 | 5.854 | 5.895 | 1,042,930 | -0.05(-0.84%) |
Feb 17, 2012 | 6.050 | 6.050 | 5.931 | 5.945 | 1,068,700 | -0.09(-1.52%) |
Feb 16, 2012 | 5.846 | 6.039 | 5.788 | 6.037 | 1,214,920 | +0.19(+3.21%) |
Feb 15, 2012 | 5.895 | 5.895 | 5.801 | 5.849 | 1,068,900 | -0.03(-0.53%) |
Feb 14, 2012 | 5.849 | 5.880 | 5.788 | 5.880 | 1,133,020 | +0.00(+0.07%) |
Feb 13, 2012 | 5.810 | 5.876 | 5.727 | 5.876 | 1,402,700 | +0.11(+1.87%) |
Feb 10, 2012 | 5.768 | 5.798 | 5.741 | 5.768 | 1,397,040 | -0.04(-0.64%) |
Feb 09, 2012 | 5.795 | 5.829 | 5.723 | 5.805 | 746,840 | +0.03(+0.48%) |
Feb 08, 2012 | 5.816 | 5.816 | 5.736 | 5.777 | 1,038,470 | -0.04(-0.69%) |
Feb 07, 2012 | 5.798 | 5.862 | 5.773 | 5.817 | 1,608,730 | +0.02(+0.38%) |
Feb 06, 2012 | 5.896 | 5.896 | 5.789 | 5.795 | 1,903,660 | -0.13(-2.14%) |
Feb 03, 2012 | 5.810 | 5.957 | 5.797 | 5.922 | 1,160,820 | +0.21(+3.77%) |
Feb 02, 2012 | 5.700 | 5.769 | 5.637 | 5.707 | 1,062,210 | +0.02(+0.35%) |
Feb 01, 2012 | 5.688 | 5.765 | 5.613 | 5.687 | 3,878,660 | +0.02(+0.35%) |
Jan 31, 2012 | 6.022 | 6.039 | 5.666 | 5.667 | 4,280,490 | -0.34(-5.61%) |
Jan 30, 2012 | 5.997 | 6.050 | 5.978 | 6.004 | 539,400 | -0.03(-0.50%) |
Jan 27, 2012 | 5.991 | 6.070 | 5.952 | 6.034 | 1,115,550 | +0.01(+0.23%) |
Jan 26, 2012 | 6.048 | 6.048 | 5.965 | 6.020 | 1,580,120 | +0.02(+0.35%) |
Jan 25, 2012 | 6.006 | 6.028 | 5.936 | 5.999 | 2,765,120 | -0.01(-0.23%) |
Jan 24, 2012 | 6.024 | 6.034 | 5.992 | 6.013 | 1,637,240 | -0.02(-0.28%) |
Jan 23, 2012 | 6.052 | 6.084 | 5.993 | 6.030 | 1,447,460 | -0.03(-0.50%) |
Jan 20, 2012 | 6.109 | 6.139 | 6.045 | 6.060 | 3,445,730 | -0.10(-1.54%) |
Jan 19, 2012 | 6.221 | 6.312 | 6.149 | 6.155 | 1,544,240 | -0.06(-1.01%) |
Jan 18, 2012 | 6.134 | 6.245 | 6.070 | 6.218 | 1,039,000 | +0.08(+1.35%) |
Jan 17, 2012 | 6.217 | 6.291 | 6.086 | 6.135 | 1,983,940 | -0.02(-0.36%) |
Jan 13, 2012 | 6.145 | 6.228 | 6.112 | 6.157 | 684,060 | -0.04(-0.66%) |
Jan 12, 2012 | 6.186 | 6.231 | 6.130 | 6.198 | 2,025,680 | +0.01(+0.15%) |
Jan 11, 2012 | 6.167 | 6.209 | 6.146 | 6.189 | 793,230 | -0.01(-0.18%) |
Jan 10, 2012 | 6.219 | 6.243 | 6.191 | 6.200 | 1,053,230 | +0.06(+1.03%) |
Jan 09, 2012 | 6.278 | 6.278 | 6.117 | 6.137 | 2,535,530 | -0.10(-1.62%) |
Jan 06, 2012 | 6.297 | 6.330 | 6.211 | 6.238 | 2,263,310 | -0.08(-1.22%) |
Jan 05, 2012 | 6.350 | 6.454 | 6.245 | 6.315 | 2,592,360 | -0.07(-1.17%) |
Jan 04, 2012 | 6.528 | 6.602 | 6.359 | 6.390 | 3,499,720 | -0.28(-4.24%) |
Dec 30, 2011 | 6.636 | 6.731 | 6.636 | 6.673 | 1,301,380 | -0.02(-0.24%) |
Dec 29, 2011 | 6.599 | 6.753 | 6.588 | 6.689 | 752,110 | +0.11(+1.73%) |
Dec 28, 2011 | 6.662 | 6.662 | 6.551 | 6.575 | 878,220 | -0.10(-1.50%) |
Dec 27, 2011 | 6.666 | 6.712 | 6.636 | 6.675 | 769,410 | -0.03(-0.43%) |
Dec 23, 2011 | 6.654 | 6.775 | 6.643 | 6.704 | 580,940 | +0.05(+0.80%) |
Dec 21, 2011 | 6.849 | 6.849 | 6.526 | 6.651 | 2,194,400 | -0.19(-2.75%) |
Dec 20, 2011 | 6.676 | 6.862 | 6.552 | 6.839 | 1,492,460 | +0.30(+4.65%) |
Dec 19, 2011 | 6.522 | 6.552 | 6.384 | 6.535 | 1,062,800 | +0.07(+1.05%) |
Dec 16, 2011 | 6.453 | 6.512 | 6.395 | 6.467 | 2,176,400 | +0.08(+1.32%) |
Dec 15, 2011 | 6.357 | 6.388 | 6.325 | 6.383 | 1,207,930 | +0.12(+2.00%) |
Dec 14, 2011 | 6.397 | 6.459 | 6.250 | 6.258 | 1,083,310 | -0.21(-3.31%) |
Dec 13, 2011 | 6.564 | 6.637 | 6.420 | 6.472 | 1,148,600 | -0.05(-0.72%) |
Dec 12, 2011 | 6.585 | 6.644 | 6.476 | 6.519 | 1,346,490 | -0.17(-2.50%) |
Dec 09, 2011 | 6.446 | 6.727 | 6.446 | 6.686 | 1,384,560 | +0.24(+3.71%) |
Dec 08, 2011 | 6.554 | 6.687 | 6.433 | 6.447 | 941,400 | -0.16(-2.35%) |
Dec 07, 2011 | 6.589 | 6.619 | 6.512 | 6.602 | 1,202,590 | -0.05(-0.71%) |
Dec 06, 2011 | 6.730 | 6.730 | 6.572 | 6.649 | 1,162,780 | -0.06(-0.88%) |
Dec 05, 2011 | 6.753 | 6.791 | 6.657 | 6.708 | 751,910 | +0.05(+0.77%) |
Dec 02, 2011 | 6.748 | 6.784 | 6.634 | 6.657 | 426,800 | -0.00(-0.02%) |
Dec 01, 2011 | 6.617 | 6.800 | 6.585 | 6.658 | 941,500 | +0.00(+0.06%) |
Nov 30, 2011 | 6.603 | 6.664 | 6.551 | 6.654 | 2,009,900 | +0.29(+4.59%) |
Nov 29, 2011 | 6.348 | 6.438 | 6.307 | 6.362 | 849,830 | +0.01(+0.24%) |
Nov 28, 2011 | 6.008 | 6.347 | 5.856 | 6.347 | 1,669,310 | +0.54(+9.26%) |
Nov 25, 2011 | 5.817 | 5.916 | 5.808 | 5.809 | 561,770 | -0.05(-0.85%) |
Nov 23, 2011 | 5.857 | 5.916 | 5.752 | 5.859 | 1,209,920 | -0.07(-1.23%) |
Nov 22, 2011 | 6.007 | 6.061 | 5.922 | 5.932 | 985,690 | -0.07(-1.18%) |
Nov 21, 2011 | 6.149 | 6.192 | 5.999 | 6.003 | 1,254,620 | -0.26(-4.23%) |
Nov 18, 2011 | 6.236 | 6.315 | 6.186 | 6.268 | 719,260 | -0.00(-0.05%) |
Nov 17, 2011 | 6.281 | 6.355 | 6.222 | 6.271 | 635,020 | -0.03(-0.40%) |
Nov 16, 2011 | 6.343 | 6.458 | 6.267 | 6.296 | 917,740 | -0.13(-1.98%) |
Nov 15, 2011 | 6.267 | 6.449 | 6.217 | 6.423 | 1,203,240 | +0.12(+1.95%) |
Nov 14, 2011 | 6.216 | 6.342 | 6.172 | 6.300 | 787,140 | +0.07(+1.07%) |
Nov 11, 2011 | 6.223 | 6.340 | 6.192 | 6.233 | 1,676,390 | +0.08(+1.38%) |
Nov 10, 2011 | 6.259 | 6.273 | 6.096 | 6.148 | 862,970 | -0.01(-0.10%) |
Nov 09, 2011 | 6.304 | 6.333 | 6.145 | 6.154 | 1,173,370 | -0.30(-4.68%) |
Nov 08, 2011 | 6.436 | 6.485 | 6.280 | 6.456 | 968,980 | +0.06(+0.88%) |
Nov 07, 2011 | 6.359 | 6.425 | 6.263 | 6.400 | 805,720 | +0.05(+0.72%) |
Nov 04, 2011 | 6.326 | 6.391 | 6.182 | 6.354 | 936,300 | -0.04(-0.64%) |
Nov 03, 2011 | 6.263 | 6.409 | 6.123 | 6.395 | 967,880 | +0.20(+3.18%) |
Nov 02, 2011 | 6.031 | 6.222 | 6.018 | 6.198 | 1,020,860 | +0.24(+4.10%) |
Nov 01, 2011 | 5.955 | 6.126 | 5.830 | 5.954 | 2,510,470 | -0.20(-3.23%) |
Oct 31, 2011 | 6.155 | 6.260 | 6.090 | 6.153 | 1,204,000 | -0.09(-1.43%) |
Oct 28, 2011 | 6.392 | 6.441 | 6.214 | 6.242 | 1,253,270 | -0.15(-2.30%) |
Oct 27, 2011 | 6.027 | 6.430 | 5.848 | 6.389 | 2,576,600 | +0.59(+10.10%) |
Oct 26, 2011 | 5.755 | 5.843 | 5.556 | 5.803 | 1,439,740 | +0.17(+3.09%) |
Oct 25, 2011 | 5.734 | 5.763 | 5.616 | 5.629 | 970,440 | -0.16(-2.70%) |
Oct 24, 2011 | 5.602 | 5.800 | 5.602 | 5.785 | 734,910 | +0.19(+3.32%) |
Oct 21, 2011 | 5.529 | 5.612 | 5.498 | 5.599 | 695,800 | +0.14(+2.53%) |
Oct 20, 2011 | 5.485 | 5.485 | 5.305 | 5.461 | 661,610 | -0.01(-0.18%) |
Oct 19, 2011 | 5.583 | 5.654 | 5.435 | 5.471 | 647,240 | -0.12(-2.13%) |
Oct 18, 2011 | 5.398 | 5.620 | 5.339 | 5.590 | 1,177,670 | +0.21(+3.98%) |
Oct 17, 2011 | 5.518 | 5.523 | 5.349 | 5.376 | 1,070,980 | -0.19(-3.43%) |
Oct 14, 2011 | 5.491 | 5.589 | 5.429 | 5.567 | 641,410 | +0.13(+2.35%) |
Oct 13, 2011 | 5.405 | 5.482 | 5.330 | 5.439 | 456,760 | +0.01(+0.13%) |
Oct 12, 2011 | 5.366 | 5.473 | 5.326 | 5.432 | 873,260 | +0.10(+1.93%) |
Oct 11, 2011 | 5.208 | 5.366 | 5.120 | 5.329 | 1,031,100 | +0.07(+1.39%) |
Oct 10, 2011 | 5.241 | 5.284 | 5.174 | 5.256 | 1,278,440 | +0.11(+2.22%) |
Oct 07, 2011 | 5.229 | 5.305 | 5.063 | 5.142 | 991,940 | -0.06(-1.19%) |
Oct 06, 2011 | 5.198 | 5.237 | 5.146 | 5.204 | 1,750,120 | -0.01(-0.27%) |
Oct 05, 2011 | 5.220 | 5.362 | 5.155 | 5.218 | 1,321,340 | +0.00(+0.00%) |
Oct 04, 2011 | 4.888 | 5.222 | 4.871 | 5.218 | 1,716,120 | +0.30(+6.01%) |