Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 6.651 | 6.716 | 6.642 | 6.695 | 183,217 | +0.21(+3.25%) |
Dec 30, 2011 | 6.464 | 6.642 | 6.445 | 6.484 | 507,135 | +0.02(+0.32%) |
Dec 29, 2011 | 6.401 | 6.511 | 6.387 | 6.464 | 381,793 | +0.03(+0.46%) |
Dec 28, 2011 | 6.523 | 6.523 | 6.330 | 6.434 | 58,219 | -0.09(-1.36%) |
Dec 27, 2011 | 6.416 | 6.550 | 6.375 | 6.523 | 153,348 | +0.06(+0.96%) |
Dec 23, 2011 | 6.526 | 6.600 | 6.404 | 6.461 | 171,244 | -0.10(-1.58%) |
Dec 21, 2011 | 6.393 | 6.651 | 6.325 | 6.565 | 135,433 | +0.12(+1.79%) |
Dec 20, 2011 | 6.553 | 6.582 | 6.363 | 6.449 | 122,434 | -0.10(-1.58%) |
Dec 19, 2011 | 6.648 | 6.648 | 6.505 | 6.553 | 86,401 | -0.05(-0.72%) |
Dec 16, 2011 | 6.529 | 6.734 | 6.301 | 6.600 | 325,122 | +0.07(+1.04%) |
Dec 15, 2011 | 6.508 | 6.532 | 6.333 | 6.532 | 155,011 | +0.10(+1.50%) |
Dec 14, 2011 | 6.526 | 6.559 | 6.390 | 6.436 | 87,632 | -0.15(-2.23%) |
Dec 13, 2011 | 6.565 | 6.585 | 6.404 | 6.582 | 283,665 | +0.08(+1.19%) |
Dec 12, 2011 | 6.449 | 6.505 | 6.370 | 6.505 | 124,316 | +0.03(+0.50%) |
Dec 09, 2011 | 6.496 | 6.538 | 6.464 | 6.473 | 80,708 | -0.04(-0.64%) |
Dec 08, 2011 | 6.567 | 6.573 | 6.464 | 6.514 | 78,859 | -0.03(-0.45%) |
Dec 07, 2011 | 6.502 | 6.592 | 6.471 | 6.544 | 150,215 | -0.02(-0.36%) |
Dec 06, 2011 | 6.565 | 6.597 | 6.464 | 6.567 | 574,187 | +0.03(+0.50%) |
Dec 05, 2011 | 6.520 | 6.642 | 6.502 | 6.535 | 313,226 | +0.06(+0.87%) |
Dec 02, 2011 | 6.452 | 6.487 | 6.327 | 6.479 | 297,574 | +0.03(+0.46%) |
Dec 01, 2011 | 6.315 | 6.449 | 6.176 | 6.449 | 279,989 | +0.31(+5.12%) |
Nov 30, 2011 | 6.241 | 6.375 | 6.099 | 6.135 | 337,850 | +0.02(+0.39%) |
Nov 29, 2011 | 6.108 | 6.144 | 6.066 | 6.111 | 494,214 | -0.01(-0.19%) |
Nov 28, 2011 | 6.218 | 6.218 | 6.046 | 6.123 | 218,987 | -0.01(-0.10%) |
Nov 25, 2011 | 6.105 | 6.209 | 6.069 | 6.129 | 61,703 | +0.07(+1.08%) |
Nov 23, 2011 | 5.915 | 6.114 | 5.871 | 6.063 | 183,159 | +0.15(+2.45%) |
Nov 22, 2011 | 5.906 | 5.972 | 5.841 | 5.918 | 229,645 | +0.01(+0.25%) |
Nov 21, 2011 | 5.850 | 5.957 | 5.814 | 5.903 | 171,213 | +0.01(+0.10%) |
Nov 18, 2011 | 5.761 | 5.909 | 5.708 | 5.897 | 117,709 | +0.12(+2.10%) |
Nov 17, 2011 | 5.767 | 5.811 | 5.693 | 5.776 | 181,932 | +0.01(+0.10%) |
Nov 16, 2011 | 5.841 | 5.850 | 5.722 | 5.770 | 172,822 | -0.09(-1.52%) |
Nov 15, 2011 | 5.865 | 5.921 | 5.797 | 5.859 | 96,724 | +0.09(+1.65%) |
Nov 14, 2011 | 5.734 | 5.903 | 5.693 | 5.764 | 72,762 | +0.03(+0.54%) |
Nov 11, 2011 | 5.728 | 5.811 | 5.634 | 5.733 | 213,564 | +0.05(+0.81%) |
Nov 10, 2011 | 5.782 | 5.930 | 5.648 | 5.687 | 161,045 | +0.01(+0.16%) |
Nov 09, 2011 | 5.648 | 5.779 | 5.592 | 5.678 | 305,584 | -0.12(-2.10%) |
Nov 08, 2011 | 5.942 | 5.942 | 5.752 | 5.800 | 182,711 | -0.21(-3.46%) |
Nov 07, 2011 | 5.936 | 6.051 | 5.708 | 6.007 | 343,874 | -0.13(-2.13%) |
Nov 04, 2011 | 6.227 | 6.227 | 5.939 | 6.138 | 133,500 | -0.06(-0.91%) |
Nov 03, 2011 | 6.167 | 6.301 | 6.132 | 6.194 | 234,754 | +0.07(+1.21%) |
Nov 02, 2011 | 5.989 | 6.227 | 5.915 | 6.120 | 204,441 | +0.20(+3.36%) |
Nov 01, 2011 | 5.358 | 6.215 | 5.358 | 5.921 | 309,678 | -0.27(-4.31%) |
Oct 31, 2011 | 6.063 | 6.263 | 5.936 | 6.188 | 593,835 | +0.22(+3.69%) |
Oct 28, 2011 | 5.849 | 6.037 | 5.791 | 5.968 | 327,796 | +0.18(+3.10%) |
Oct 27, 2011 | 5.785 | 5.843 | 5.707 | 5.788 | 278,467 | +0.08(+1.32%) |
Oct 26, 2011 | 5.635 | 5.719 | 5.586 | 5.713 | 225,315 | +0.12(+2.18%) |
Oct 25, 2011 | 5.710 | 5.710 | 5.554 | 5.591 | 220,683 | -0.10(-1.78%) |
Oct 24, 2011 | 5.548 | 5.788 | 5.482 | 5.693 | 424,656 | +0.20(+3.69%) |
Oct 21, 2011 | 5.473 | 5.560 | 5.369 | 5.490 | 387,479 | +0.08(+1.50%) |
Oct 20, 2011 | 4.983 | 5.429 | 4.980 | 5.409 | 413,197 | +0.57(+11.86%) |
Oct 19, 2011 | 4.396 | 4.850 | 4.396 | 4.836 | 666,189 | +0.44(+10.01%) |
Oct 18, 2011 | 4.349 | 4.462 | 4.314 | 4.396 | 276,664 | +0.09(+2.15%) |
Oct 17, 2011 | 4.410 | 4.410 | 4.268 | 4.303 | 216,860 | -0.09(-2.11%) |
Oct 14, 2011 | 4.488 | 4.529 | 4.385 | 4.396 | 127,737 | -0.03(-0.65%) |
Oct 13, 2011 | 4.372 | 4.590 | 4.265 | 4.425 | 331,098 | +0.03(+0.73%) |
Oct 12, 2011 | 4.584 | 4.720 | 4.381 | 4.393 | 455,703 | -0.18(-3.87%) |
Oct 11, 2011 | 4.633 | 4.697 | 4.508 | 4.569 | 314,110 | -0.04(-0.88%) |
Oct 10, 2011 | 4.766 | 4.862 | 4.578 | 4.610 | 282,062 | -0.06(-1.18%) |
Oct 07, 2011 | 4.940 | 5.082 | 4.639 | 4.665 | 126,231 | -0.23(-4.67%) |
Oct 06, 2011 | 4.801 | 5.070 | 4.758 | 4.894 | 168,429 | +0.14(+2.86%) |
Oct 05, 2011 | 4.688 | 4.821 | 4.540 | 4.758 | 140,874 | +0.05(+0.98%) |
Oct 04, 2011 | 4.700 | 4.763 | 4.410 | 4.711 | 370,996 | -0.07(-1.51%) |