Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.618 | 5.875 | 5.618 | 5.875 | 1,027,886 | +0.08(+1.31%) |
Oct 26, 2012 | 5.913 | 5.799 | 5.799 | 5.799 | 584,843 | -0.10(-1.62%) |
Oct 25, 2012 | 5.932 | 5.980 | 5.847 | 5.894 | 536,357 | +0.05(+0.81%) |
Oct 24, 2012 | 5.847 | 5.951 | 5.761 | 5.847 | 720,910 | +0.06(+0.99%) |
Oct 23, 2012 | 5.790 | 5.809 | 5.751 | 5.790 | 1,003,601 | -0.28(-4.55%) |
Oct 19, 2012 | 6.408 | 6.408 | 6.004 | 6.066 | 1,902,612 | -0.33(-5.21%) |
Oct 18, 2012 | 6.247 | 6.427 | 6.237 | 6.399 | 1,661,997 | +0.16(+2.60%) |
Oct 17, 2012 | 6.285 | 6.313 | 6.180 | 6.237 | 1,375,820 | -0.01(-0.15%) |
Oct 16, 2012 | 6.237 | 6.332 | 6.161 | 6.247 | 1,100,693 | +0.10(+1.55%) |
Oct 15, 2012 | 6.228 | 6.256 | 6.123 | 6.151 | 1,426,063 | -0.04(-0.62%) |
Oct 12, 2012 | 6.304 | 6.370 | 6.180 | 6.189 | 1,142,922 | -0.10(-1.66%) |
Oct 11, 2012 | 6.447 | 6.504 | 6.294 | 6.294 | 941,087 | -0.06(-0.90%) |
Oct 10, 2012 | 6.370 | 6.456 | 6.256 | 6.351 | 550,162 | -0.01(-0.15%) |
Oct 09, 2012 | 6.427 | 6.475 | 6.304 | 6.361 | 565,346 | -0.07(-1.04%) |
Oct 08, 2012 | 6.370 | 6.513 | 6.351 | 6.427 | 584,312 | +0.04(+0.60%) |
Oct 05, 2012 | 6.589 | 6.627 | 6.389 | 6.389 | 888,209 | -0.15(-2.33%) |
Oct 04, 2012 | 6.542 | 6.570 | 6.418 | 6.542 | 555,020 | +0.03(+0.44%) |
Oct 03, 2012 | 6.580 | 6.666 | 6.485 | 6.513 | 999,611 | -0.05(-0.73%) |
Oct 02, 2012 | 6.694 | 6.713 | 6.485 | 6.561 | 1,128,053 | -0.08(-1.15%) |
Oct 01, 2012 | 6.789 | 6.818 | 6.542 | 6.637 | 1,216,360 | -0.09(-1.27%) |
Sep 28, 2012 | 6.761 | 6.789 | 6.618 | 6.723 | 628,932 | -0.09(-1.26%) |
Sep 27, 2012 | 6.656 | 6.885 | 6.627 | 6.808 | 1,673,981 | +0.19(+2.88%) |
Sep 26, 2012 | 6.332 | 6.618 | 6.275 | 6.618 | 1,385,067 | +0.30(+4.67%) |
Sep 25, 2012 | 6.580 | 6.704 | 6.304 | 6.323 | 956,628 | -0.22(-3.35%) |
Sep 24, 2012 | 6.523 | 6.656 | 6.523 | 6.542 | 715,126 | -0.06(-0.87%) |
Sep 21, 2012 | 6.637 | 6.637 | 6.465 | 6.599 | 1,256,768 | +0.07(+1.02%) |
Sep 20, 2012 | 6.532 | 6.618 | 6.475 | 6.532 | 428,689 | -0.07(-1.01%) |
Sep 19, 2012 | 6.580 | 6.646 | 6.551 | 6.599 | 492,768 | +0.03(+0.43%) |
Sep 18, 2012 | 6.551 | 6.608 | 6.494 | 6.570 | 748,600 | -0.01(-0.14%) |
Sep 17, 2012 | 6.627 | 6.666 | 6.494 | 6.580 | 853,246 | -0.09(-1.29%) |
Sep 14, 2012 | 6.551 | 6.780 | 6.551 | 6.666 | 1,003,803 | +0.09(+1.30%) |
Sep 13, 2012 | 6.361 | 6.623 | 6.332 | 6.580 | 1,554,095 | +0.22(+3.44%) |
Sep 12, 2012 | 6.294 | 6.389 | 6.199 | 6.361 | 956,233 | +0.10(+1.67%) |
Sep 11, 2012 | 6.028 | 6.266 | 5.989 | 6.256 | 1,724,515 | +0.24(+3.96%) |
Sep 10, 2012 | 5.818 | 6.089 | 5.802 | 6.018 | 1,470,964 | +0.20(+3.44%) |
Sep 07, 2012 | 5.704 | 5.837 | 5.580 | 5.818 | 1,056,301 | +0.07(+1.16%) |
Sep 06, 2012 | 5.656 | 5.770 | 5.628 | 5.751 | 1,434,364 | +0.16(+2.90%) |
Sep 05, 2012 | 5.666 | 5.694 | 5.561 | 5.590 | 545,432 | -0.05(-0.84%) |
Sep 04, 2012 | 5.723 | 5.790 | 5.609 | 5.637 | 789,452 | -0.09(-1.50%) |
Aug 31, 2012 | 5.599 | 5.761 | 5.513 | 5.723 | 1,151,866 | +0.17(+3.09%) |
Aug 30, 2012 | 5.685 | 5.694 | 5.513 | 5.551 | 1,278,814 | -0.15(-2.67%) |
Aug 29, 2012 | 5.723 | 5.847 | 5.694 | 5.704 | 1,247,958 | -0.12(-2.12%) |
Aug 27, 2012 | 5.951 | 5.970 | 5.799 | 5.828 | 687,883 | -0.10(-1.77%) |
Aug 24, 2012 | 5.799 | 5.951 | 5.799 | 5.932 | 681,260 | +0.13(+2.30%) |
Aug 23, 2012 | 5.951 | 5.989 | 5.770 | 5.799 | 729,190 | -0.20(-3.33%) |
Aug 22, 2012 | 5.866 | 5.999 | 5.818 | 5.999 | 632,668 | +0.13(+2.27%) |
Aug 21, 2012 | 5.932 | 6.018 | 5.866 | 5.866 | 706,255 | -0.02(-0.32%) |
Aug 20, 2012 | 5.904 | 5.999 | 5.847 | 5.885 | 570,262 | -0.02(-0.32%) |
Aug 17, 2012 | 5.913 | 5.951 | 5.742 | 5.904 | 942,872 | -0.02(-0.32%) |
Aug 16, 2012 | 5.723 | 5.932 | 5.723 | 5.923 | 883,472 | +0.18(+3.15%) |
Aug 15, 2012 | 5.647 | 5.742 | 5.618 | 5.742 | 639,411 | +0.10(+1.86%) |
Aug 14, 2012 | 5.685 | 5.770 | 5.590 | 5.637 | 593,804 | +0.02(+0.34%) |
Aug 13, 2012 | 5.685 | 5.751 | 5.580 | 5.618 | 622,933 | -0.10(-1.83%) |
Aug 10, 2012 | 5.647 | 5.761 | 5.609 | 5.723 | 809,588 | +0.04(+0.67%) |
Aug 09, 2012 | 5.713 | 5.760 | 5.609 | 5.685 | 613,125 | +0.01(+0.17%) |
Aug 08, 2012 | 5.637 | 5.742 | 5.628 | 5.675 | 584,485 | -0.02(-0.33%) |
Aug 07, 2012 | 5.637 | 5.742 | 5.604 | 5.694 | 888,472 | +0.13(+2.40%) |
Aug 06, 2012 | 5.485 | 5.618 | 5.371 | 5.561 | 740,680 | +0.07(+1.21%) |
Aug 03, 2012 | 5.513 | 5.647 | 5.456 | 5.494 | 1,368,061 | +0.05(+0.87%) |
Aug 02, 2012 | 5.428 | 5.466 | 5.285 | 5.447 | 2,324,138 | -0.09(-1.55%) |
Aug 01, 2012 | 5.475 | 6.656 | 5.456 | 5.532 | 5,839,954 | +0.10(+1.93%) |
Jul 31, 2012 | 5.275 | 5.494 | 5.266 | 5.428 | 1,267,504 | +0.10(+1.79%) |
Jul 30, 2012 | 5.409 | 5.523 | 5.261 | 5.332 | 920,562 | -0.06(-1.06%) |
Jul 27, 2012 | 5.152 | 5.456 | 5.152 | 5.390 | 1,905,552 | +0.28(+5.40%) |
Jul 26, 2012 | 5.142 | 5.199 | 4.933 | 5.113 | 1,882,431 | +0.07(+1.32%) |
Jul 25, 2012 | 5.285 | 5.294 | 4.923 | 5.047 | 2,555,868 | -0.17(-3.28%) |
Jul 24, 2012 | 6.142 | 6.142 | 5.209 | 5.218 | 7,933,315 | -1.12(-17.72%) |
Jul 23, 2012 | 6.256 | 6.408 | 6.256 | 6.342 | 1,248,947 | +0.00(+0.00%) |
Jul 20, 2012 | 6.580 | 6.618 | 6.304 | 6.342 | 1,473,796 | -0.32(-4.86%) |
Jul 19, 2012 | 6.637 | 6.713 | 6.570 | 6.666 | 737,251 | +0.05(+0.72%) |
Jul 18, 2012 | 6.666 | 6.770 | 6.608 | 6.618 | 882,314 | -0.09(-1.28%) |
Jul 17, 2012 | 6.637 | 6.770 | 6.570 | 6.704 | 683,070 | +0.10(+1.44%) |
Jul 16, 2012 | 6.732 | 6.808 | 6.599 | 6.608 | 716,741 | -0.13(-1.98%) |
Jul 13, 2012 | 6.723 | 6.780 | 6.656 | 6.742 | 1,271,069 | +0.04(+0.57%) |
Jul 12, 2012 | 6.627 | 6.799 | 6.561 | 6.704 | 1,377,460 | -0.02(-0.28%) |
Jul 11, 2012 | 6.742 | 6.799 | 6.627 | 6.723 | 1,302,946 | -0.03(-0.42%) |
Jul 10, 2012 | 6.789 | 6.818 | 6.685 | 6.751 | 1,053,486 | +0.05(+0.71%) |
Jul 09, 2012 | 6.913 | 6.980 | 6.675 | 6.704 | 946,771 | -0.25(-3.56%) |
Jul 06, 2012 | 6.866 | 7.008 | 6.857 | 6.951 | 435,804 | -0.02(-0.27%) |
Jul 05, 2012 | 6.866 | 7.008 | 6.827 | 6.970 | 700,198 | +0.07(+0.97%) |
Jul 03, 2012 | 6.894 | 6.980 | 6.818 | 6.904 | 518,595 | +0.05(+0.69%) |
Jul 02, 2012 | 6.894 | 6.942 | 6.770 | 6.856 | 620,889 | +0.00(+0.00%) |
Jun 29, 2012 | 6.904 | 6.951 | 6.770 | 6.856 | 966,583 | +0.13(+1.98%) |
Jun 28, 2012 | 6.637 | 6.789 | 6.599 | 6.723 | 794,302 | -0.02(-0.28%) |
Jun 27, 2012 | 6.732 | 6.780 | 6.656 | 6.742 | 561,911 | +0.06(+0.85%) |
Jun 26, 2012 | 6.713 | 6.818 | 6.570 | 6.685 | 1,002,139 | +0.02(+0.29%) |
Jun 25, 2012 | 6.742 | 6.837 | 6.666 | 6.666 | 1,317,483 | -0.24(-3.45%) |
Jun 22, 2012 | 7.132 | 7.199 | 6.856 | 6.904 | 1,553,445 | -0.17(-2.42%) |
Jun 21, 2012 | 7.227 | 7.313 | 6.999 | 7.075 | 824,824 | -0.17(-2.37%) |
Jun 20, 2012 | 7.151 | 7.380 | 7.123 | 7.246 | 985,474 | +0.08(+1.06%) |
Jun 19, 2012 | 6.999 | 7.246 | 6.985 | 7.170 | 1,033,298 | +0.24(+3.43%) |
Jun 18, 2012 | 6.913 | 6.989 | 6.837 | 6.932 | 1,197,757 | -0.06(-0.82%) |
Jun 15, 2012 | 6.932 | 6.999 | 6.856 | 6.989 | 1,119,129 | +0.08(+1.10%) |
Jun 14, 2012 | 6.694 | 6.999 | 6.618 | 6.913 | 1,000,138 | +0.22(+3.27%) |
Jun 13, 2012 | 6.789 | 6.894 | 6.646 | 6.694 | 878,143 | -0.13(-1.95%) |
Jun 12, 2012 | 6.770 | 6.889 | 6.713 | 6.827 | 940,124 | +0.08(+1.13%) |
Jun 11, 2012 | 7.161 | 7.199 | 6.742 | 6.751 | 858,473 | -0.31(-4.45%) |
Jun 08, 2012 | 6.942 | 7.132 | 6.856 | 7.065 | 842,501 | +0.10(+1.37%) |
Jun 07, 2012 | 7.104 | 7.237 | 6.961 | 6.970 | 843,883 | -0.01(-0.14%) |
Jun 06, 2012 | 6.742 | 6.999 | 6.713 | 6.980 | 944,415 | +0.32(+4.86%) |
Jun 05, 2012 | 6.418 | 6.666 | 6.370 | 6.656 | 768,042 | +0.19(+2.95%) |
Jun 04, 2012 | 6.637 | 6.761 | 6.361 | 6.466 | 1,047,302 | -0.19(-2.86%) |
Jun 01, 2012 | 7.065 | 7.075 | 6.618 | 6.656 | 1,860,565 | -0.60(-8.27%) |
May 31, 2012 | 7.237 | 7.342 | 6.980 | 7.256 | 770,832 | +0.01(+0.13%) |
May 30, 2012 | 7.237 | 7.351 | 7.065 | 7.246 | 1,113,253 | -0.09(-1.17%) |
May 29, 2012 | 7.180 | 7.370 | 7.104 | 7.332 | 978,798 | +0.25(+3.49%) |
May 25, 2012 | 6.837 | 7.123 | 6.789 | 7.085 | 1,507,579 | +0.26(+3.77%) |
May 24, 2012 | 6.685 | 6.837 | 6.637 | 6.827 | 1,529,519 | +0.16(+2.43%) |
May 23, 2012 | 6.618 | 6.685 | 6.437 | 6.666 | 1,623,562 | -0.05(-0.71%) |
May 22, 2012 | 6.913 | 6.923 | 6.666 | 6.713 | 1,303,705 | -0.17(-2.49%) |
May 21, 2012 | 6.627 | 6.894 | 6.570 | 6.885 | 1,473,953 | +0.28(+4.18%) |
May 18, 2012 | 6.904 | 6.923 | 6.570 | 6.608 | 1,979,221 | -0.29(-4.14%) |
May 17, 2012 | 7.237 | 7.304 | 6.713 | 6.894 | 3,510,850 | +0.25(+3.72%) |
May 16, 2012 | 6.675 | 6.875 | 6.570 | 6.646 | 1,513,811 | -0.01(-0.14%) |
May 15, 2012 | 6.694 | 6.761 | 6.637 | 6.656 | 1,315,310 | -0.04(-0.57%) |
May 14, 2012 | 6.856 | 6.875 | 6.651 | 6.694 | 1,330,174 | -0.27(-3.83%) |
May 11, 2012 | 6.904 | 7.156 | 6.856 | 6.961 | 796,647 | -0.04(-0.54%) |
May 10, 2012 | 6.904 | 7.070 | 6.827 | 6.999 | 1,259,619 | +0.20(+2.94%) |
May 09, 2012 | 6.666 | 6.856 | 6.599 | 6.799 | 1,043,837 | +0.04(+0.56%) |
May 08, 2012 | 6.799 | 6.837 | 6.694 | 6.761 | 1,911,313 | -0.11(-1.66%) |
May 07, 2012 | 6.846 | 7.046 | 6.846 | 6.875 | 1,664,603 | -0.04(-0.55%) |
May 04, 2012 | 7.170 | 7.189 | 6.904 | 6.913 | 1,570,437 | -0.28(-3.84%) |
May 03, 2012 | 7.351 | 7.389 | 7.170 | 7.189 | 1,563,977 | -0.19(-2.58%) |
May 02, 2012 | 7.284 | 7.437 | 7.256 | 7.380 | 1,222,256 | +0.05(+0.65%) |
May 01, 2012 | 7.361 | 7.494 | 7.299 | 7.332 | 1,507,214 | +0.01(+0.13%) |
Apr 30, 2012 | 7.503 | 7.551 | 7.323 | 7.323 | 1,817,711 | -0.19(-2.53%) |
Apr 27, 2012 | 7.570 | 7.618 | 7.465 | 7.513 | 1,166,082 | -0.04(-0.50%) |
Apr 26, 2012 | 7.370 | 7.551 | 7.313 | 7.551 | 1,315,416 | +0.13(+1.80%) |
Apr 25, 2012 | 7.494 | 7.522 | 7.237 | 7.418 | 2,836,269 | +0.01(+0.13%) |
Apr 24, 2012 | 8.084 | 8.084 | 7.170 | 7.408 | 6,846,771 | -0.31(-4.07%) |
Apr 23, 2012 | 7.665 | 7.989 | 7.608 | 7.723 | 2,862,553 | -0.13(-1.70%) |
Apr 20, 2012 | 7.808 | 8.018 | 7.770 | 7.856 | 2,609,232 | +0.13(+1.73%) |
Apr 19, 2012 | 7.684 | 7.780 | 7.542 | 7.723 | 1,628,195 | +0.19(+2.53%) |
Apr 18, 2012 | 7.618 | 7.808 | 7.475 | 7.532 | 1,438,768 | -0.16(-2.10%) |
Apr 17, 2012 | 7.446 | 7.751 | 7.437 | 7.694 | 1,767,694 | +0.29(+3.86%) |
Apr 16, 2012 | 7.513 | 7.513 | 7.284 | 7.408 | 658,490 | -0.08(-1.02%) |
Apr 13, 2012 | 7.542 | 7.561 | 7.375 | 7.484 | 1,043,862 | -0.11(-1.50%) |
Apr 12, 2012 | 7.465 | 7.713 | 7.418 | 7.599 | 1,409,586 | +0.14(+1.92%) |
Apr 11, 2012 | 7.389 | 7.580 | 7.351 | 7.456 | 1,251,216 | +0.18(+2.49%) |
Apr 10, 2012 | 7.475 | 7.570 | 7.199 | 7.275 | 2,174,632 | -0.21(-2.80%) |
Apr 09, 2012 | 7.294 | 7.523 | 7.151 | 7.484 | 1,525,411 | +0.09(+1.16%) |
Apr 05, 2012 | 7.437 | 7.532 | 7.342 | 7.399 | 1,471,190 | -0.08(-1.02%) |
Apr 04, 2012 | 7.503 | 7.618 | 7.370 | 7.475 | 1,758,110 | -0.13(-1.75%) |
Apr 03, 2012 | 7.627 | 7.770 | 7.551 | 7.608 | 1,606,168 | -0.05(-0.62%) |
Apr 02, 2012 | 7.446 | 7.713 | 7.437 | 7.656 | 1,998,240 | +0.19(+2.55%) |
Mar 30, 2012 | 7.742 | 7.742 | 7.437 | 7.465 | 2,297,517 | -0.18(-2.37%) |
Mar 29, 2012 | 7.637 | 7.684 | 7.493 | 7.646 | 1,775,566 | -0.04(-0.50%) |
Mar 28, 2012 | 7.980 | 8.027 | 7.570 | 7.684 | 1,776,380 | -0.29(-3.58%) |
Mar 27, 2012 | 7.875 | 8.113 | 7.827 | 7.970 | 1,710,302 | +0.12(+1.58%) |
Mar 26, 2012 | 7.761 | 7.875 | 7.723 | 7.846 | 1,626,981 | +0.22(+2.87%) |
Mar 23, 2012 | 7.408 | 7.675 | 7.275 | 7.627 | 1,398,210 | +0.25(+3.35%) |
Mar 22, 2012 | 7.561 | 7.599 | 7.237 | 7.380 | 2,377,824 | -0.27(-3.49%) |
Mar 21, 2012 | 7.732 | 7.760 | 7.570 | 7.646 | 1,208,110 | -0.03(-0.37%) |
Mar 20, 2012 | 7.856 | 7.865 | 7.646 | 7.675 | 1,547,341 | -0.23(-2.89%) |
Mar 19, 2012 | 7.818 | 8.075 | 7.761 | 7.903 | 1,206,446 | +0.09(+1.10%) |
Mar 16, 2012 | 7.913 | 7.980 | 7.742 | 7.818 | 1,432,925 | -0.10(-1.20%) |
Mar 15, 2012 | 7.723 | 7.984 | 7.703 | 7.913 | 1,238,018 | +0.18(+2.34%) |
Mar 14, 2012 | 7.922 | 7.932 | 7.665 | 7.732 | 1,078,199 | -0.19(-2.40%) |
Mar 13, 2012 | 7.599 | 7.970 | 7.599 | 7.922 | 2,097,738 | +0.38(+5.05%) |
Mar 12, 2012 | 7.503 | 7.614 | 7.456 | 7.542 | 1,660,286 | +0.06(+0.76%) |
Mar 09, 2012 | 7.389 | 7.608 | 7.380 | 7.484 | 1,181,167 | +0.08(+1.03%) |
Mar 08, 2012 | 7.437 | 7.513 | 7.323 | 7.408 | 2,323,602 | +0.12(+1.70%) |
Mar 07, 2012 | 7.094 | 7.342 | 7.085 | 7.284 | 1,295,567 | +0.25(+3.52%) |
Mar 06, 2012 | 7.308 | 7.308 | 6.961 | 7.037 | 1,680,958 | -0.35(-4.77%) |
Mar 05, 2012 | 7.523 | 7.542 | 7.342 | 7.389 | 1,800,866 | -0.16(-2.14%) |
Mar 02, 2012 | 7.665 | 7.770 | 7.542 | 7.551 | 1,558,537 | -0.10(-1.25%) |
Mar 01, 2012 | 7.703 | 7.808 | 7.627 | 7.646 | 1,386,193 | +0.02(+0.25%) |
Feb 29, 2012 | 7.684 | 7.808 | 7.608 | 7.627 | 2,318,451 | +0.00(+0.00%) |
Feb 28, 2012 | 7.694 | 7.808 | 7.608 | 7.627 | 2,433,736 | -0.10(-1.35%) |
Feb 27, 2012 | 7.723 | 7.893 | 7.618 | 7.732 | 1,177,562 | -0.09(-1.10%) |
Feb 24, 2012 | 7.951 | 8.056 | 7.742 | 7.818 | 1,366,535 | -0.10(-1.32%) |
Feb 23, 2012 | 7.818 | 7.932 | 7.637 | 7.922 | 2,069,842 | +0.12(+1.59%) |
Feb 22, 2012 | 8.170 | 8.199 | 7.675 | 7.799 | 3,349,383 | -0.40(-4.88%) |
Feb 21, 2012 | 9.056 | 9.132 | 8.122 | 8.199 | 4,793,704 | -0.93(-10.22%) |
Feb 17, 2012 | 8.865 | 9.151 | 8.837 | 9.132 | 1,982,350 | +0.31(+3.56%) |
Feb 16, 2012 | 8.627 | 8.818 | 8.579 | 8.818 | 897,197 | +0.18(+2.09%) |
Feb 15, 2012 | 8.722 | 8.779 | 8.570 | 8.637 | 918,178 | +0.00(+0.00%) |
Feb 14, 2012 | 8.541 | 8.675 | 8.456 | 8.637 | 947,293 | +0.07(+0.78%) |
Feb 13, 2012 | 8.808 | 8.894 | 8.541 | 8.570 | 1,116,191 | -0.10(-1.10%) |
Feb 10, 2012 | 8.456 | 8.684 | 8.351 | 8.665 | 1,486,340 | +0.10(+1.22%) |
Feb 09, 2012 | 8.637 | 8.732 | 8.475 | 8.560 | 1,709,386 | -0.27(-3.02%) |
Feb 08, 2012 | 8.856 | 8.979 | 8.760 | 8.827 | 1,037,836 | -0.01(-0.11%) |
Feb 07, 2012 | 8.856 | 8.998 | 8.760 | 8.837 | 977,013 | -0.08(-0.85%) |
Feb 06, 2012 | 9.094 | 9.284 | 8.865 | 8.913 | 1,589,572 | -0.24(-2.60%) |
Feb 03, 2012 | 8.856 | 9.284 | 8.713 | 9.151 | 2,231,501 | +0.43(+4.91%) |
Feb 02, 2012 | 8.637 | 8.894 | 8.541 | 8.722 | 1,305,021 | +0.11(+1.33%) |
Feb 01, 2012 | 8.456 | 8.637 | 8.408 | 8.608 | 939,239 | +0.26(+3.08%) |
Jan 31, 2012 | 8.465 | 8.551 | 8.246 | 8.351 | 1,096,833 | -0.03(-0.34%) |
Jan 30, 2012 | 8.399 | 8.494 | 8.237 | 8.380 | 863,951 | -0.13(-1.57%) |
Jan 27, 2012 | 8.294 | 8.551 | 8.218 | 8.513 | 1,484,724 | -0.05(-0.56%) |
Jan 26, 2012 | 8.665 | 8.913 | 8.513 | 8.560 | 1,409,856 | -0.09(-0.99%) |
Jan 25, 2012 | 8.703 | 8.846 | 8.475 | 8.646 | 1,635,510 | -0.07(-0.76%) |
Jan 24, 2012 | 8.656 | 8.837 | 8.427 | 8.713 | 1,224,444 | -0.01(-0.11%) |
Jan 23, 2012 | 8.360 | 8.808 | 8.294 | 8.722 | 1,977,266 | +0.32(+3.85%) |
Jan 20, 2012 | 8.332 | 8.427 | 8.218 | 8.399 | 1,224,827 | +0.07(+0.80%) |
Jan 19, 2012 | 8.475 | 8.618 | 8.313 | 8.332 | 1,797,874 | -0.12(-1.46%) |
Jan 18, 2012 | 7.951 | 8.503 | 7.951 | 8.456 | 2,337,373 | +0.54(+6.86%) |
Jan 17, 2012 | 7.856 | 7.942 | 7.742 | 7.913 | 2,124,037 | +0.25(+3.23%) |
Jan 13, 2012 | 7.332 | 7.675 | 7.275 | 7.665 | 2,242,827 | +0.18(+2.42%) |
Jan 12, 2012 | 7.208 | 7.494 | 6.970 | 7.484 | 1,810,058 | +0.29(+3.97%) |
Jan 11, 2012 | 6.723 | 7.256 | 6.694 | 7.199 | 2,412,844 | +0.50(+7.39%) |
Jan 10, 2012 | 6.666 | 6.856 | 6.666 | 6.704 | 1,202,250 | +0.12(+1.88%) |
Jan 09, 2012 | 6.627 | 6.656 | 6.494 | 6.580 | 945,200 | -0.04(-0.58%) |
Jan 06, 2012 | 6.542 | 6.694 | 6.389 | 6.618 | 2,292,524 | -0.29(-4.14%) |
Jan 05, 2012 | 7.075 | 7.113 | 6.808 | 6.904 | 2,185,708 | -0.21(-2.95%) |
Jan 04, 2012 | 7.313 | 7.313 | 7.065 | 7.113 | 1,048,042 | +0.01(+0.13%) |
Dec 30, 2011 | 7.094 | 7.246 | 7.085 | 7.104 | 1,041,428 | +0.01(+0.13%) |
Dec 29, 2011 | 7.056 | 7.246 | 7.056 | 7.094 | 1,021,876 | +0.05(+0.68%) |
Dec 28, 2011 | 7.246 | 7.323 | 6.942 | 7.046 | 1,453,274 | -0.22(-3.01%) |
Dec 27, 2011 | 6.732 | 7.418 | 6.646 | 7.265 | 3,280,782 | +0.65(+9.78%) |
Dec 23, 2011 | 6.570 | 6.646 | 6.523 | 6.618 | 986,072 | +0.24(+3.73%) |
Dec 21, 2011 | 6.151 | 6.380 | 6.104 | 6.380 | 1,173,112 | +0.20(+3.24%) |
Dec 20, 2011 | 6.009 | 6.199 | 5.989 | 6.180 | 1,264,458 | +0.37(+6.39%) |
Dec 19, 2011 | 6.047 | 6.178 | 5.799 | 5.809 | 809,025 | -0.20(-3.33%) |
Dec 16, 2011 | 5.875 | 6.009 | 5.837 | 6.009 | 1,379,353 | +0.19(+3.27%) |
Dec 15, 2011 | 5.675 | 5.856 | 5.637 | 5.818 | 1,104,209 | +0.22(+3.91%) |
Dec 14, 2011 | 5.799 | 5.799 | 5.547 | 5.599 | 1,052,787 | -0.12(-2.16%) |
Dec 13, 2011 | 5.837 | 5.923 | 5.685 | 5.723 | 1,353,489 | -0.04(-0.66%) |
Dec 12, 2011 | 5.809 | 5.928 | 5.761 | 5.761 | 1,274,988 | -0.30(-4.87%) |
Dec 09, 2011 | 5.951 | 6.104 | 5.904 | 6.056 | 1,038,209 | +0.18(+3.08%) |
Dec 08, 2011 | 6.294 | 6.323 | 5.866 | 5.875 | 1,341,293 | -0.50(-7.91%) |
Dec 07, 2011 | 6.228 | 6.427 | 6.132 | 6.380 | 835,938 | +0.08(+1.21%) |
Dec 06, 2011 | 6.247 | 6.389 | 6.080 | 6.304 | 588,259 | -0.01(-0.15%) |
Dec 05, 2011 | 6.408 | 6.485 | 6.180 | 6.313 | 1,531,105 | +0.16(+2.63%) |
Dec 02, 2011 | 6.504 | 6.551 | 6.142 | 6.151 | 1,480,086 | -0.23(-3.58%) |
Dec 01, 2011 | 6.361 | 6.523 | 6.189 | 6.380 | 1,255,058 | +0.00(+0.00%) |
Nov 30, 2011 | 5.875 | 6.380 | 5.790 | 6.380 | 2,293,228 | +0.80(+14.33%) |
Nov 29, 2011 | 5.590 | 5.685 | 5.532 | 5.580 | 810,302 | +0.00(+0.00%) |
Nov 28, 2011 | 5.418 | 5.618 | 5.418 | 5.580 | 981,745 | +0.35(+6.74%) |
Nov 25, 2011 | 5.275 | 5.466 | 5.218 | 5.228 | 417,117 | -0.13(-2.49%) |
Nov 23, 2011 | 5.551 | 5.570 | 5.351 | 5.361 | 1,028,535 | -0.26(-4.58%) |
Nov 22, 2011 | 5.742 | 5.780 | 5.580 | 5.618 | 1,040,564 | -0.12(-2.16%) |
Nov 21, 2011 | 5.790 | 5.837 | 5.685 | 5.742 | 1,079,800 | -0.23(-3.83%) |
Nov 18, 2011 | 5.980 | 6.113 | 5.851 | 5.970 | 736,652 | +0.02(+0.32%) |
Nov 17, 2011 | 6.066 | 6.189 | 5.913 | 5.951 | 941,774 | -0.12(-2.04%) |
Nov 16, 2011 | 6.151 | 6.342 | 6.075 | 6.075 | 798,375 | -0.18(-2.89%) |
Nov 15, 2011 | 5.980 | 6.304 | 5.951 | 6.256 | 668,147 | +0.23(+3.79%) |
Nov 14, 2011 | 6.151 | 6.313 | 5.961 | 6.028 | 859,289 | -0.18(-2.91%) |
Nov 11, 2011 | 6.009 | 6.256 | 5.999 | 6.208 | 930,596 | +0.27(+4.49%) |
Nov 10, 2011 | 6.228 | 6.237 | 5.875 | 5.942 | 1,058,915 | -0.17(-2.80%) |
Nov 09, 2011 | 6.275 | 6.361 | 6.094 | 6.113 | 1,340,503 | -0.44(-6.69%) |
Nov 08, 2011 | 6.618 | 6.792 | 6.361 | 6.551 | 1,466,060 | -0.02(-0.29%) |
Nov 07, 2011 | 6.447 | 6.618 | 6.313 | 6.570 | 1,217,206 | +0.10(+1.62%) |
Nov 04, 2011 | 6.504 | 6.551 | 6.256 | 6.466 | 1,226,821 | -0.12(-1.88%) |
Nov 03, 2011 | 6.228 | 6.646 | 5.961 | 6.589 | 2,473,781 | +0.47(+7.62%) |
Nov 02, 2011 | 6.113 | 6.180 | 5.970 | 6.123 | 1,176,715 | +0.12(+2.06%) |