Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.151 | 5.158 | 5.112 | 5.120 | 12,181 | -0.02(-0.43%) |
Oct 26, 2012 | 5.143 | 5.142 | 5.142 | 5.142 | 8,519 | -0.02(-0.48%) |
Oct 25, 2012 | 5.183 | 5.183 | 5.143 | 5.167 | 4,119 | +0.01(+0.20%) |
Oct 24, 2012 | 5.151 | 5.168 | 5.151 | 5.157 | 4,633 | -0.03(-0.65%) |
Oct 23, 2012 | 5.198 | 5.198 | 5.159 | 5.191 | 9,719 | -0.24(-4.49%) |
Oct 19, 2012 | 5.537 | 5.537 | 5.387 | 5.434 | 42,498 | -0.10(-1.73%) |
Oct 18, 2012 | 5.513 | 5.584 | 5.513 | 5.530 | 12,157 | +0.03(+0.60%) |
Oct 17, 2012 | 5.497 | 5.537 | 5.482 | 5.497 | 3,700 | +0.04(+0.74%) |
Oct 16, 2012 | 5.411 | 5.458 | 5.411 | 5.457 | 4,625 | +0.12(+2.19%) |
Oct 15, 2012 | 5.309 | 5.364 | 5.309 | 5.340 | 7,896 | +0.04(+0.67%) |
Oct 12, 2012 | 5.340 | 5.340 | 5.285 | 5.305 | 2,780 | -0.04(-0.75%) |
Oct 11, 2012 | 5.340 | 5.356 | 5.309 | 5.345 | 17,310 | +0.11(+2.02%) |
Oct 10, 2012 | 5.301 | 5.301 | 5.238 | 5.239 | 3,445 | -0.03(-0.57%) |
Oct 09, 2012 | 5.324 | 5.324 | 5.247 | 5.269 | 7,503 | -0.11(-2.05%) |
Oct 08, 2012 | 5.419 | 5.419 | 5.364 | 5.379 | 12,770 | -0.02(-0.41%) |
Oct 05, 2012 | 5.450 | 5.450 | 5.377 | 5.401 | 12,004 | +0.01(+0.26%) |
Oct 04, 2012 | 5.348 | 5.403 | 5.348 | 5.387 | 3,695 | +0.01(+0.15%) |
Oct 03, 2012 | 5.403 | 5.404 | 5.356 | 5.379 | 2,057 | -0.04(-0.73%) |
Oct 02, 2012 | 5.482 | 5.482 | 5.419 | 5.419 | 8,141 | -0.02(-0.29%) |
Oct 01, 2012 | 5.426 | 5.466 | 5.426 | 5.434 | 11,965 | +0.05(+0.88%) |
Sep 28, 2012 | 5.395 | 5.419 | 5.387 | 5.387 | 7,794 | -0.09(-1.72%) |
Sep 27, 2012 | 5.450 | 5.489 | 5.396 | 5.482 | 77,955 | +0.16(+2.94%) |
Sep 26, 2012 | 5.371 | 5.371 | 5.301 | 5.325 | 6,689 | -0.10(-1.87%) |
Sep 25, 2012 | 5.474 | 5.513 | 5.426 | 5.426 | 15,053 | -0.05(-0.86%) |
Sep 24, 2012 | 5.466 | 5.482 | 5.426 | 5.474 | 32,693 | +0.02(+0.43%) |
Sep 21, 2012 | 5.521 | 5.521 | 5.450 | 5.450 | 20,862 | +0.03(+0.47%) |
Sep 20, 2012 | 5.482 | 5.482 | 5.419 | 5.424 | 57,388 | -0.14(-2.44%) |
Sep 19, 2012 | 5.505 | 5.568 | 5.497 | 5.560 | 8,368 | +0.09(+1.58%) |
Sep 18, 2012 | 5.489 | 5.505 | 5.426 | 5.474 | 12,139 | +0.03(+0.58%) |
Sep 17, 2012 | 5.497 | 5.497 | 5.442 | 5.442 | 8,426 | -0.05(-1.00%) |
Sep 14, 2012 | 5.426 | 5.535 | 5.426 | 5.497 | 24,281 | +0.12(+2.15%) |
Sep 13, 2012 | 5.309 | 5.395 | 5.293 | 5.382 | 16,021 | +0.10(+1.98%) |
Sep 12, 2012 | 5.426 | 5.426 | 5.253 | 5.277 | 30,173 | -0.17(-3.03%) |
Sep 11, 2012 | 5.395 | 5.466 | 5.395 | 5.442 | 48,903 | +0.05(+0.84%) |
Sep 10, 2012 | 5.364 | 5.445 | 5.364 | 5.397 | 18,517 | +0.03(+0.61%) |
Sep 07, 2012 | 5.348 | 5.387 | 5.340 | 5.364 | 5,504 | +0.08(+1.50%) |
Sep 06, 2012 | 5.261 | 5.316 | 5.238 | 5.285 | 40,585 | +0.07(+1.36%) |
Sep 05, 2012 | 5.246 | 5.253 | 5.214 | 5.214 | 5,265 | -0.05(-0.90%) |
Sep 04, 2012 | 5.277 | 5.277 | 5.205 | 5.261 | 14,490 | -0.02(-0.45%) |
Aug 31, 2012 | 5.253 | 5.301 | 5.223 | 5.285 | 7,926 | +0.07(+1.36%) |
Aug 30, 2012 | 5.324 | 5.324 | 5.190 | 5.214 | 10,125 | -0.17(-3.19%) |
Aug 29, 2012 | 5.442 | 5.442 | 5.364 | 5.386 | 11,365 | -0.02(-0.46%) |
Aug 27, 2012 | 5.458 | 5.466 | 5.411 | 5.411 | 6,792 | -0.09(-1.71%) |
Aug 24, 2012 | 5.505 | 5.505 | 5.459 | 5.505 | 15,355 | +0.03(+0.48%) |
Aug 23, 2012 | 5.474 | 5.489 | 5.454 | 5.479 | 7,420 | -0.05(-0.83%) |
Aug 22, 2012 | 5.489 | 5.525 | 5.458 | 5.525 | 9,328 | -0.01(-0.14%) |
Aug 21, 2012 | 5.513 | 5.587 | 5.513 | 5.532 | 11,906 | +0.07(+1.21%) |
Aug 20, 2012 | 5.403 | 5.497 | 5.403 | 5.467 | 4,342 | +0.04(+0.65%) |
Aug 17, 2012 | 5.439 | 5.442 | 5.426 | 5.431 | 3,547 | +0.01(+0.24%) |
Aug 16, 2012 | 5.348 | 5.426 | 5.348 | 5.419 | 12,742 | +0.15(+2.84%) |
Aug 15, 2012 | 5.301 | 5.301 | 5.254 | 5.269 | 4,796 | -0.05(-0.89%) |
Aug 14, 2012 | 5.340 | 5.340 | 5.296 | 5.316 | 9,064 | +0.02(+0.45%) |
Aug 13, 2012 | 5.356 | 5.364 | 5.269 | 5.293 | 11,354 | -0.04(-0.82%) |
Aug 10, 2012 | 5.316 | 5.340 | 5.309 | 5.337 | 101,562 | -0.03(-0.50%) |
Aug 09, 2012 | 5.332 | 5.391 | 5.332 | 5.364 | 9,272 | +0.00(+0.01%) |
Aug 08, 2012 | 5.505 | 5.505 | 5.340 | 5.363 | 11,380 | +0.03(+0.58%) |
Aug 07, 2012 | 5.301 | 5.364 | 5.301 | 5.332 | 13,171 | +0.13(+2.42%) |
Aug 06, 2012 | 5.128 | 5.206 | 5.128 | 5.206 | 8,163 | +0.14(+2.80%) |
Aug 03, 2012 | 5.057 | 5.081 | 5.041 | 5.065 | 3,890 | +0.13(+2.71%) |
Aug 02, 2012 | 4.955 | 4.978 | 4.923 | 4.931 | 10,210 | -0.02(-0.41%) |
Aug 01, 2012 | 5.010 | 5.010 | 4.939 | 4.951 | 7,612 | -0.01(-0.29%) |
Jul 31, 2012 | 4.970 | 5.014 | 4.962 | 4.966 | 7,050 | +0.07(+1.35%) |
Jul 30, 2012 | 4.907 | 4.985 | 4.900 | 4.900 | 5,916 | -0.12(-2.41%) |
Jul 27, 2012 | 4.947 | 5.041 | 4.947 | 5.021 | 7,602 | +0.08(+1.65%) |
Jul 26, 2012 | 4.915 | 4.955 | 4.900 | 4.939 | 6,436 | +0.09(+1.78%) |
Jul 25, 2012 | 4.900 | 4.900 | 4.821 | 4.852 | 7,761 | -0.03(-0.69%) |
Jul 24, 2012 | 4.947 | 4.947 | 4.876 | 4.886 | 6,095 | -0.08(-1.69%) |
Jul 23, 2012 | 5.025 | 5.025 | 4.970 | 4.970 | 5,606 | -0.19(-3.66%) |
Jul 20, 2012 | 5.222 | 5.222 | 5.143 | 5.159 | 10,594 | -0.11(-2.09%) |
Jul 19, 2012 | 5.301 | 5.301 | 5.269 | 5.269 | 3,524 | -0.02(-0.33%) |
Jul 18, 2012 | 5.324 | 5.340 | 5.277 | 5.287 | 24,572 | -0.08(-1.58%) |
Jul 17, 2012 | 5.426 | 5.426 | 5.348 | 5.371 | 10,335 | -0.03(-0.46%) |
Jul 16, 2012 | 5.426 | 5.434 | 5.348 | 5.396 | 8,984 | -0.04(-0.76%) |
Jul 13, 2012 | 5.466 | 5.466 | 5.427 | 5.437 | 10,912 | -0.03(-0.52%) |
Jul 12, 2012 | 5.419 | 5.474 | 5.395 | 5.466 | 13,294 | -0.01(-0.14%) |
Jul 11, 2012 | 5.442 | 5.494 | 5.442 | 5.474 | 6,071 | +0.02(+0.43%) |
Jul 10, 2012 | 5.505 | 5.521 | 5.426 | 5.450 | 12,868 | -0.06(-1.14%) |
Jul 09, 2012 | 5.537 | 5.537 | 5.513 | 5.513 | 8,940 | -0.08(-1.40%) |
Jul 06, 2012 | 5.655 | 5.655 | 5.592 | 5.592 | 5,673 | -0.07(-1.18%) |
Jul 05, 2012 | 5.678 | 5.709 | 5.658 | 5.658 | 1,761 | -0.13(-2.24%) |
Jul 03, 2012 | 5.725 | 5.788 | 5.694 | 5.788 | 14,102 | +0.10(+1.69%) |
Jul 02, 2012 | 5.647 | 5.835 | 5.647 | 5.692 | 2,690 | +0.01(+0.25%) |
Jun 29, 2012 | 5.678 | 5.717 | 5.671 | 5.678 | 8,614 | +0.18(+3.29%) |
Jun 28, 2012 | 5.521 | 5.521 | 5.466 | 5.497 | 8,505 | -0.05(-0.85%) |
Jun 27, 2012 | 5.529 | 5.544 | 5.472 | 5.544 | 9,522 | +0.09(+1.58%) |
Jun 26, 2012 | 5.497 | 5.497 | 5.442 | 5.458 | 7,559 | -0.03(-0.63%) |
Jun 25, 2012 | 5.513 | 5.537 | 5.474 | 5.493 | 7,049 | -0.11(-1.91%) |
Jun 22, 2012 | 5.623 | 5.623 | 5.560 | 5.599 | 2,339 | +0.02(+0.29%) |
Jun 21, 2012 | 5.678 | 5.686 | 5.568 | 5.583 | 25,249 | -0.12(-2.08%) |
Jun 20, 2012 | 5.741 | 5.741 | 5.686 | 5.702 | 8,726 | +0.02(+0.37%) |
Jun 19, 2012 | 5.538 | 5.711 | 5.538 | 5.681 | 18,573 | +0.10(+1.73%) |
Jun 18, 2012 | 5.592 | 5.669 | 5.554 | 5.584 | 13,786 | +0.00(+0.00%) |
Jun 15, 2012 | 5.546 | 5.584 | 5.546 | 5.584 | 8,126 | +0.13(+2.40%) |
Jun 14, 2012 | 5.400 | 5.461 | 5.392 | 5.454 | 18,449 | -0.00(-0.03%) |
Jun 13, 2012 | 5.523 | 5.523 | 5.453 | 5.455 | 5,142 | -0.02(-0.45%) |
Jun 12, 2012 | 5.446 | 5.500 | 5.400 | 5.480 | 19,080 | +0.14(+2.66%) |
Jun 11, 2012 | 5.484 | 5.484 | 5.338 | 5.338 | 12,990 | -0.12(-2.12%) |
Jun 08, 2012 | 5.392 | 5.465 | 5.384 | 5.454 | 9,539 | +0.01(+0.18%) |
Jun 07, 2012 | 5.577 | 5.577 | 5.438 | 5.444 | 27,041 | +0.01(+0.10%) |
Jun 06, 2012 | 5.400 | 5.446 | 5.400 | 5.438 | 16,056 | +0.11(+2.02%) |
Jun 05, 2012 | 5.315 | 5.361 | 5.300 | 5.330 | 7,238 | +0.06(+1.23%) |
Jun 04, 2012 | 5.338 | 5.338 | 5.244 | 5.266 | 13,935 | -0.02(-0.35%) |
Jun 01, 2012 | 5.307 | 5.343 | 5.284 | 5.284 | 36,575 | -0.15(-2.70%) |
May 31, 2012 | 5.461 | 5.461 | 5.423 | 5.430 | 6,945 | -0.05(-0.98%) |
May 30, 2012 | 5.538 | 5.538 | 5.459 | 5.484 | 7,621 | -0.04(-0.70%) |
May 29, 2012 | 5.531 | 5.577 | 5.523 | 5.523 | 10,092 | +0.10(+1.85%) |
May 25, 2012 | 5.446 | 5.531 | 5.370 | 5.423 | 13,314 | -0.06(-1.12%) |
May 24, 2012 | 5.561 | 5.561 | 5.431 | 5.484 | 4,649 | -0.03(-0.48%) |
May 23, 2012 | 5.438 | 5.511 | 5.369 | 5.511 | 17,245 | -0.01(-0.22%) |
May 22, 2012 | 5.546 | 5.586 | 5.500 | 5.523 | 79,735 | +0.03(+0.56%) |
May 21, 2012 | 5.523 | 5.528 | 5.454 | 5.492 | 3,214 | +0.02(+0.31%) |
May 18, 2012 | 5.608 | 5.608 | 5.462 | 5.475 | 26,381 | -0.13(-2.27%) |
May 17, 2012 | 5.723 | 5.748 | 5.602 | 5.602 | 7,529 | -0.12(-2.18%) |
May 16, 2012 | 5.947 | 5.947 | 5.727 | 5.727 | 15,737 | -0.13(-2.17%) |
May 15, 2012 | 5.977 | 5.977 | 5.839 | 5.854 | 15,547 | -0.17(-2.81%) |
May 14, 2012 | 6.047 | 6.116 | 5.985 | 6.024 | 19,245 | -0.14(-2.25%) |
May 11, 2012 | 6.170 | 6.193 | 6.162 | 6.162 | 38,730 | -0.07(-1.11%) |
May 10, 2012 | 6.293 | 6.293 | 6.231 | 6.231 | 6,653 | +0.04(+0.65%) |
May 09, 2012 | 6.101 | 6.239 | 6.050 | 6.191 | 21,465 | -0.08(-1.20%) |
May 08, 2012 | 6.278 | 6.278 | 6.201 | 6.267 | 17,504 | -0.04(-0.71%) |
May 07, 2012 | 6.355 | 6.355 | 6.255 | 6.312 | 18,815 | -0.05(-0.80%) |
May 04, 2012 | 6.355 | 6.416 | 6.324 | 6.362 | 65,759 | -0.02(-0.36%) |
May 03, 2012 | 6.524 | 6.524 | 6.366 | 6.386 | 27,161 | -0.16(-2.47%) |
May 02, 2012 | 6.555 | 6.570 | 6.493 | 6.547 | 22,932 | -0.11(-1.62%) |
May 01, 2012 | 6.516 | 6.663 | 6.516 | 6.655 | 11,798 | +0.09(+1.31%) |
Apr 30, 2012 | 6.547 | 6.598 | 6.516 | 6.569 | 7,153 | -0.04(-0.61%) |
Apr 27, 2012 | 6.617 | 6.617 | 6.556 | 6.609 | 9,040 | +0.07(+1.05%) |
Apr 26, 2012 | 6.516 | 6.578 | 6.509 | 6.540 | 22,575 | -0.05(-0.69%) |
Apr 25, 2012 | 6.570 | 6.586 | 6.563 | 6.586 | 9,680 | +0.07(+1.09%) |
Apr 24, 2012 | 6.478 | 6.547 | 6.478 | 6.515 | 11,677 | +0.01(+0.09%) |
Apr 23, 2012 | 6.555 | 6.570 | 6.455 | 6.509 | 25,158 | -0.22(-3.22%) |
Apr 20, 2012 | 6.740 | 6.778 | 6.717 | 6.725 | 8,438 | +0.03(+0.38%) |
Apr 19, 2012 | 6.741 | 6.755 | 6.671 | 6.700 | 2,225 | -0.07(-1.05%) |
Apr 18, 2012 | 6.771 | 6.794 | 6.748 | 6.771 | 45,785 | -0.06(-0.91%) |
Apr 17, 2012 | 6.740 | 6.870 | 6.725 | 6.833 | 16,033 | +0.10(+1.50%) |
Apr 16, 2012 | 6.724 | 6.778 | 6.686 | 6.732 | 36,276 | +0.02(+0.34%) |
Apr 13, 2012 | 6.748 | 6.809 | 6.694 | 6.709 | 44,746 | -0.11(-1.59%) |
Apr 12, 2012 | 6.825 | 6.855 | 6.795 | 6.818 | 26,090 | -0.01(-0.22%) |
Apr 11, 2012 | 6.740 | 6.855 | 6.740 | 6.832 | 36,885 | +0.13(+1.95%) |
Apr 10, 2012 | 6.732 | 6.755 | 6.678 | 6.701 | 21,885 | -0.08(-1.14%) |
Apr 09, 2012 | 6.724 | 6.840 | 6.724 | 6.778 | 26,551 | -0.07(-1.01%) |
Apr 05, 2012 | 6.778 | 6.880 | 6.778 | 6.848 | 33,263 | +0.03(+0.45%) |
Apr 04, 2012 | 6.848 | 6.848 | 6.771 | 6.817 | 25,700 | -0.17(-2.43%) |
Apr 03, 2012 | 7.040 | 7.048 | 6.932 | 6.986 | 36,481 | -0.06(-0.79%) |
Apr 02, 2012 | 6.994 | 7.048 | 6.971 | 7.042 | 22,993 | +0.03(+0.46%) |
Mar 30, 2012 | 7.033 | 7.040 | 7.002 | 7.009 | 20,668 | -0.05(-0.65%) |
Mar 29, 2012 | 7.009 | 7.056 | 6.974 | 7.056 | 36,424 | -0.02(-0.33%) |
Mar 28, 2012 | 7.225 | 7.225 | 7.048 | 7.079 | 57,393 | -0.15(-2.13%) |
Mar 27, 2012 | 7.233 | 7.271 | 7.233 | 7.233 | 35,464 | +0.02(+0.21%) |
Mar 26, 2012 | 7.171 | 7.264 | 7.171 | 7.217 | 16,090 | +0.00(+0.00%) |
Mar 23, 2012 | 7.125 | 7.225 | 7.125 | 7.217 | 20,661 | +0.08(+1.08%) |
Mar 22, 2012 | 7.117 | 7.148 | 7.094 | 7.140 | 41,128 | -0.05(-0.64%) |
Mar 21, 2012 | 7.210 | 7.279 | 7.125 | 7.187 | 35,218 | -0.09(-1.27%) |
Mar 20, 2012 | 7.210 | 7.279 | 7.125 | 7.279 | 32,941 | -0.02(-0.21%) |
Mar 19, 2012 | 7.302 | 7.356 | 7.264 | 7.294 | 47,718 | +0.00(+0.00%) |
Mar 16, 2012 | 7.325 | 7.348 | 7.294 | 7.294 | 5,468 | +0.04(+0.53%) |
Mar 15, 2012 | 7.203 | 7.290 | 7.203 | 7.256 | 26,068 | +0.04(+0.58%) |
Mar 14, 2012 | 7.271 | 7.271 | 7.179 | 7.214 | 30,905 | -0.07(-0.99%) |
Mar 13, 2012 | 7.232 | 7.287 | 7.225 | 7.287 | 14,918 | +0.16(+2.22%) |
Mar 12, 2012 | 7.217 | 7.217 | 7.103 | 7.129 | 10,665 | -0.12(-1.64%) |
Mar 09, 2012 | 7.210 | 7.264 | 7.210 | 7.247 | 6,580 | +0.08(+1.17%) |
Mar 08, 2012 | 7.102 | 7.190 | 7.102 | 7.164 | 7,458 | +0.08(+1.20%) |
Mar 07, 2012 | 7.056 | 7.087 | 7.050 | 7.079 | 9,481 | +0.00(+0.03%) |
Mar 06, 2012 | 7.133 | 7.133 | 7.040 | 7.077 | 18,807 | -0.22(-3.08%) |
Mar 05, 2012 | 7.348 | 7.348 | 7.248 | 7.302 | 25,671 | -0.07(-0.90%) |
Mar 02, 2012 | 7.395 | 7.435 | 7.357 | 7.368 | 8,805 | -0.00(-0.04%) |
Mar 01, 2012 | 7.410 | 7.410 | 7.334 | 7.372 | 7,829 | +0.01(+0.18%) |
Feb 29, 2012 | 7.341 | 7.425 | 7.341 | 7.358 | 34,230 | -0.15(-1.99%) |
Feb 28, 2012 | 7.464 | 7.549 | 7.449 | 7.507 | 7,197 | +0.04(+0.58%) |
Feb 27, 2012 | 7.364 | 7.472 | 7.348 | 7.464 | 28,578 | -0.04(-0.51%) |
Feb 24, 2012 | 7.579 | 7.579 | 7.488 | 7.502 | 28,065 | -0.09(-1.16%) |
Feb 23, 2012 | 7.780 | 7.780 | 7.541 | 7.590 | 14,034 | -0.17(-2.15%) |
Feb 22, 2012 | 7.841 | 7.841 | 7.749 | 7.757 | 11,101 | -0.08(-1.07%) |
Feb 21, 2012 | 7.849 | 7.878 | 7.811 | 7.841 | 9,886 | +0.08(+0.98%) |
Feb 17, 2012 | 7.718 | 7.829 | 7.705 | 7.764 | 7,589 | +0.10(+1.25%) |
Feb 16, 2012 | 7.603 | 7.680 | 7.603 | 7.669 | 10,131 | +0.07(+0.94%) |
Feb 15, 2012 | 7.633 | 7.671 | 7.541 | 7.598 | 18,390 | +0.01(+0.16%) |
Feb 14, 2012 | 7.710 | 7.710 | 7.586 | 7.586 | 42,751 | -0.14(-1.87%) |
Feb 13, 2012 | 7.849 | 7.849 | 7.719 | 7.730 | 16,474 | -0.05(-0.63%) |
Feb 10, 2012 | 7.749 | 7.841 | 7.749 | 7.780 | 6,701 | -0.18(-2.32%) |
Feb 09, 2012 | 7.749 | 8.072 | 7.726 | 7.965 | 39,065 | +0.29(+3.71%) |
Feb 08, 2012 | 7.595 | 7.703 | 7.579 | 7.680 | 16,430 | +0.10(+1.32%) |
Feb 07, 2012 | 7.526 | 7.610 | 7.510 | 7.579 | 15,192 | +0.08(+1.13%) |
Feb 06, 2012 | 7.456 | 7.541 | 7.426 | 7.495 | 16,884 | +0.01(+0.13%) |
Feb 03, 2012 | 7.395 | 7.502 | 7.395 | 7.485 | 17,552 | +0.16(+2.18%) |
Feb 02, 2012 | 7.279 | 7.356 | 7.279 | 7.325 | 9,536 | +0.05(+0.63%) |
Feb 01, 2012 | 7.217 | 7.309 | 7.217 | 7.279 | 11,246 | +0.13(+1.83%) |
Jan 31, 2012 | 7.264 | 7.264 | 7.133 | 7.148 | 9,183 | -0.08(-1.07%) |
Jan 30, 2012 | 7.248 | 7.287 | 7.187 | 7.225 | 15,787 | -0.15(-2.05%) |
Jan 27, 2012 | 7.233 | 7.387 | 7.233 | 7.376 | 44,747 | +0.23(+3.19%) |
Jan 26, 2012 | 7.248 | 7.248 | 7.141 | 7.148 | 8,099 | -0.02(-0.30%) |
Jan 25, 2012 | 7.002 | 7.171 | 7.002 | 7.170 | 39,382 | +0.11(+1.62%) |
Jan 24, 2012 | 7.102 | 7.102 | 7.005 | 7.056 | 23,717 | -0.06(-0.89%) |
Jan 23, 2012 | 7.194 | 7.233 | 7.087 | 7.119 | 35,144 | -0.02(-0.30%) |
Jan 20, 2012 | 7.148 | 7.155 | 7.094 | 7.140 | 12,565 | -0.03(-0.43%) |
Jan 19, 2012 | 7.302 | 7.309 | 7.134 | 7.171 | 10,931 | -0.05(-0.75%) |
Jan 18, 2012 | 7.071 | 7.234 | 7.071 | 7.225 | 9,767 | +0.17(+2.41%) |
Jan 17, 2012 | 7.048 | 7.156 | 7.033 | 7.055 | 18,782 | +0.10(+1.43%) |
Jan 13, 2012 | 7.063 | 7.081 | 6.933 | 6.956 | 11,023 | -0.22(-3.01%) |
Jan 12, 2012 | 7.125 | 7.210 | 7.048 | 7.171 | 21,572 | +0.08(+1.20%) |
Jan 11, 2012 | 6.932 | 7.110 | 6.930 | 7.087 | 23,360 | +0.27(+3.98%) |
Jan 10, 2012 | 6.848 | 6.863 | 6.795 | 6.815 | 10,048 | +0.11(+1.70%) |
Jan 09, 2012 | 6.640 | 6.701 | 6.640 | 6.701 | 5,655 | +0.12(+1.87%) |
Jan 06, 2012 | 6.617 | 6.632 | 6.578 | 6.578 | 6,567 | -0.06(-0.88%) |
Jan 05, 2012 | 6.663 | 6.663 | 6.609 | 6.637 | 10,275 | -0.10(-1.53%) |
Jan 04, 2012 | 6.740 | 6.771 | 6.686 | 6.740 | 84,645 | +0.16(+2.46%) |
Dec 30, 2011 | 6.594 | 6.640 | 6.547 | 6.578 | 177,895 | +0.06(+0.95%) |
Dec 29, 2011 | 6.463 | 6.545 | 6.463 | 6.516 | 93,235 | +0.02(+0.24%) |
Dec 28, 2011 | 6.455 | 6.501 | 6.401 | 6.501 | 406,339 | -0.03(-0.47%) |
Dec 27, 2011 | 6.578 | 6.578 | 6.525 | 6.532 | 38,226 | -0.06(-0.93%) |
Dec 23, 2011 | 6.586 | 6.632 | 6.555 | 6.594 | 33,782 | +0.14(+2.15%) |
Dec 21, 2011 | 6.416 | 6.493 | 6.393 | 6.455 | 109,411 | -0.07(-1.06%) |
Dec 20, 2011 | 6.355 | 6.524 | 6.355 | 6.524 | 70,800 | +0.27(+4.31%) |
Dec 19, 2011 | 6.478 | 6.547 | 6.255 | 6.255 | 41,432 | -0.11(-1.75%) |
Dec 16, 2011 | 6.364 | 6.439 | 6.326 | 6.366 | 62,282 | +0.00(+0.04%) |
Dec 15, 2011 | 6.431 | 6.431 | 6.349 | 6.364 | 24,538 | +0.03(+0.47%) |
Dec 14, 2011 | 6.446 | 6.447 | 6.334 | 6.334 | 33,165 | -0.13(-2.09%) |
Dec 13, 2011 | 6.671 | 6.679 | 6.446 | 6.469 | 42,804 | -0.11(-1.60%) |
Dec 12, 2011 | 6.671 | 6.671 | 6.529 | 6.574 | 34,965 | -0.25(-3.63%) |
Dec 09, 2011 | 6.731 | 6.836 | 6.731 | 6.821 | 37,793 | +0.18(+2.71%) |
Dec 08, 2011 | 6.821 | 6.821 | 6.634 | 6.641 | 18,760 | -0.28(-4.11%) |
Dec 07, 2011 | 6.799 | 6.926 | 6.799 | 6.926 | 31,573 | +0.10(+1.39%) |
Dec 06, 2011 | 6.874 | 6.874 | 6.791 | 6.831 | 24,758 | -0.08(-1.16%) |
Dec 05, 2011 | 6.963 | 7.008 | 6.874 | 6.911 | 16,853 | +0.04(+0.59%) |
Dec 02, 2011 | 6.941 | 6.964 | 6.862 | 6.871 | 28,074 | -0.05(-0.69%) |
Dec 01, 2011 | 6.911 | 6.978 | 6.888 | 6.918 | 11,717 | -0.07(-1.07%) |
Nov 30, 2011 | 6.814 | 6.993 | 6.806 | 6.993 | 25,430 | +0.43(+6.63%) |
Nov 29, 2011 | 6.596 | 6.597 | 6.536 | 6.559 | 15,714 | +0.00(+0.00%) |
Nov 28, 2011 | 6.559 | 6.626 | 6.525 | 6.559 | 51,750 | +0.13(+2.10%) |
Nov 25, 2011 | 6.349 | 6.484 | 6.349 | 6.424 | 52,487 | -0.01(-0.23%) |
Nov 23, 2011 | 6.521 | 6.521 | 6.409 | 6.439 | 23,836 | -0.13(-1.94%) |
Nov 22, 2011 | 6.514 | 6.611 | 6.484 | 6.566 | 18,206 | -0.01(-0.11%) |
Nov 21, 2011 | 6.649 | 6.656 | 6.499 | 6.574 | 47,064 | -0.17(-2.56%) |
Nov 18, 2011 | 6.761 | 6.821 | 6.724 | 6.746 | 22,106 | +0.01(+0.11%) |
Nov 17, 2011 | 6.821 | 6.886 | 6.728 | 6.739 | 21,560 | -0.09(-1.32%) |
Nov 16, 2011 | 6.821 | 6.926 | 6.821 | 6.829 | 31,633 | -0.10(-1.41%) |
Nov 15, 2011 | 7.001 | 7.001 | 6.881 | 6.926 | 44,852 | -0.07(-1.07%) |
Nov 14, 2011 | 7.121 | 7.121 | 6.971 | 7.001 | 8,661 | -0.18(-2.51%) |
Nov 11, 2011 | 7.053 | 7.196 | 7.046 | 7.181 | 10,771 | +0.21(+3.01%) |
Nov 10, 2011 | 7.091 | 7.091 | 6.918 | 6.971 | 3,751 | +0.04(+0.63%) |
Nov 09, 2011 | 7.061 | 7.091 | 6.903 | 6.927 | 33,810 | -0.34(-4.73%) |
Nov 08, 2011 | 7.301 | 7.301 | 7.151 | 7.271 | 19,121 | -0.05(-0.75%) |
Nov 07, 2011 | 7.256 | 7.368 | 7.218 | 7.325 | 8,835 | +0.09(+1.27%) |
Nov 04, 2011 | 7.151 | 7.323 | 7.137 | 7.233 | 16,585 | -0.03(-0.41%) |
Nov 03, 2011 | 7.241 | 7.263 | 7.083 | 7.263 | 19,200 | +0.09(+1.25%) |
Nov 02, 2011 | 7.121 | 7.226 | 7.106 | 7.173 | 13,814 | +0.13(+1.92%) |