Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 5.580 | 5.710 | 5.400 | 5.560 | 32,419 | +0.01(+0.18%) |
Oct 26, 2012 | 5.550 | 5.550 | 5.550 | 0 | +0.03(+0.54%) | |
Oct 25, 2012 | 5.630 | 5.630 | 5.490 | 5.520 | 86,759 | -0.05(-0.90%) |
Oct 24, 2012 | 5.770 | 5.810 | 5.570 | 5.570 | 23,587 | -0.01(-0.18%) |
Oct 23, 2012 | 5.550 | 5.580 | 5.450 | 5.580 | 31,167 | +0.10(+1.82%) |
Oct 19, 2012 | 5.630 | 5.680 | 5.470 | 5.480 | 43,928 | -0.16(-2.84%) |
Oct 18, 2012 | 5.620 | 5.770 | 5.600 | 5.640 | 23,137 | +0.10(+1.81%) |
Oct 17, 2012 | 5.690 | 5.700 | 5.520 | 5.540 | 57,513 | +0.27(+5.12%) |
Oct 16, 2012 | 5.250 | 5.382 | 5.250 | 5.270 | 99,450 | +0.20(+3.94%) |
Oct 15, 2012 | 5.140 | 5.140 | 5.060 | 5.070 | 21,341 | +0.03(+0.60%) |
Oct 12, 2012 | 4.970 | 5.120 | 4.970 | 5.040 | 14,031 | +0.16(+3.28%) |
Oct 11, 2012 | 5.000 | 5.000 | 4.880 | 4.880 | 7,287 | +0.03(+0.62%) |
Oct 10, 2012 | 4.910 | 4.990 | 4.850 | 4.850 | 19,495 | -0.00(-0.02%) |
Oct 09, 2012 | 4.990 | 5.010 | 4.851 | 4.851 | 13,098 | -0.03(-0.59%) |
Oct 08, 2012 | 4.920 | 4.930 | 4.880 | 4.880 | 22,662 | +0.01(+0.21%) |
Oct 06, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | +0.00(+0.00%) |
Oct 05, 2012 | 4.930 | 4.940 | 4.870 | 4.870 | 11,695 | -0.01(-0.20%) |
Oct 04, 2012 | 4.870 | 4.950 | 4.850 | 4.880 | 41,754 | +0.07(+1.46%) |
Oct 03, 2012 | 4.770 | 4.910 | 4.750 | 4.810 | 52,939 | -0.11(-2.24%) |
Oct 02, 2012 | 4.980 | 4.980 | 4.760 | 4.920 | 35,141 | +0.10(+2.07%) |
Oct 01, 2012 | 4.780 | 4.920 | 4.780 | 4.820 | 32,319 | +0.05(+1.05%) |
Sep 28, 2012 | 4.800 | 4.850 | 4.700 | 4.770 | 9,851 | -0.22(-4.41%) |
Sep 27, 2012 | 4.820 | 5.020 | 4.770 | 4.990 | 19,099 | +0.24(+5.05%) |
Sep 26, 2012 | 4.870 | 5.020 | 4.750 | 4.750 | 27,629 | -0.22(-4.43%) |
Sep 25, 2012 | 5.140 | 5.150 | 4.970 | 4.970 | 25,036 | -0.05(-1.00%) |
Sep 24, 2012 | 5.020 | 5.090 | 4.980 | 5.020 | 30,800 | -0.01(-0.20%) |
Sep 21, 2012 | 5.090 | 5.120 | 5.000 | 5.030 | 7,882 | -0.05(-0.98%) |
Sep 20, 2012 | 5.070 | 5.130 | 4.970 | 5.080 | 21,515 | -0.02(-0.39%) |
Sep 19, 2012 | 5.120 | 5.200 | 5.060 | 5.100 | 12,330 | +0.07(+1.39%) |
Sep 18, 2012 | 5.140 | 5.150 | 5.000 | 5.030 | 53,685 | -0.05(-0.98%) |
Sep 17, 2012 | 5.160 | 5.190 | 5.060 | 5.080 | 58,446 | -0.12(-2.31%) |
Sep 14, 2012 | 5.120 | 5.320 | 5.120 | 5.200 | 31,454 | -0.11(-2.07%) |
Sep 13, 2012 | 5.080 | 5.390 | 5.070 | 5.310 | 20,269 | +0.20(+3.91%) |
Sep 12, 2012 | 5.150 | 5.230 | 5.110 | 5.110 | 29,525 | +0.11(+2.20%) |
Sep 11, 2012 | 4.950 | 5.110 | 4.950 | 5.000 | 106,475 | +0.18(+3.73%) |
Sep 10, 2012 | 4.900 | 5.020 | 4.780 | 4.820 | 30,398 | -0.13(-2.63%) |
Sep 07, 2012 | 5.010 | 5.060 | 4.940 | 4.950 | 40,414 | +0.01(+0.20%) |
Sep 06, 2012 | 4.830 | 5.000 | 4.830 | 4.940 | 26,188 | +0.11(+2.28%) |
Sep 05, 2012 | 4.780 | 4.840 | 4.780 | 4.830 | 19,673 | +0.10(+2.11%) |
Sep 04, 2012 | 4.690 | 4.800 | 4.630 | 4.730 | 26,726 | +0.10(+2.16%) |
Aug 31, 2012 | 4.680 | 4.736 | 4.580 | 4.630 | 134,548 | +0.01(+0.22%) |
Aug 30, 2012 | 4.710 | 4.710 | 4.590 | 4.620 | 56,365 | -0.10(-2.12%) |
Aug 29, 2012 | 4.700 | 4.800 | 4.660 | 4.720 | 32,927 | +0.00(+0.00%) |
Aug 27, 2012 | 4.710 | 4.840 | 4.680 | 4.720 | 24,451 | +0.07(+1.51%) |
Aug 24, 2012 | 4.620 | 4.760 | 4.620 | 4.650 | 26,049 | -0.05(-1.06%) |
Aug 23, 2012 | 4.670 | 4.850 | 4.670 | 4.700 | 38,735 | +0.04(+0.86%) |
Aug 22, 2012 | 4.780 | 4.810 | 4.660 | 4.660 | 22,716 | -0.27(-5.48%) |
Aug 21, 2012 | 5.090 | 5.130 | 4.930 | 4.930 | 21,804 | -0.05(-1.00%) |
Aug 20, 2012 | 4.860 | 5.050 | 4.840 | 4.980 | 30,465 | +0.11(+2.26%) |
Aug 17, 2012 | 5.040 | 5.070 | 4.870 | 4.870 | 17,606 | +0.10(+2.10%) |
Aug 16, 2012 | 4.690 | 4.890 | 4.690 | 4.770 | 21,326 | +0.38(+8.66%) |
Aug 15, 2012 | 4.630 | 4.630 | 4.370 | 4.390 | 34,266 | -0.05(-1.13%) |
Aug 14, 2012 | 4.560 | 4.560 | 4.410 | 4.440 | 13,413 | -0.01(-0.22%) |
Aug 13, 2012 | 4.670 | 4.690 | 4.440 | 4.450 | 32,227 | -0.25(-5.32%) |
Aug 11, 2012 | 4.470 | 4.700 | 4.470 | 4.700 | 120,450 | +0.00(+0.00%) |
Aug 10, 2012 | 4.470 | 4.700 | 4.470 | 4.700 | 120,450 | +0.33(+7.55%) |
Aug 09, 2012 | 4.400 | 4.470 | 4.310 | 4.370 | 19,920 | +0.01(+0.23%) |
Aug 08, 2012 | 4.360 | 4.540 | 4.360 | 4.360 | 8,876 | -0.12(-2.68%) |
Aug 07, 2012 | 4.370 | 4.500 | 4.320 | 4.480 | 14,903 | +0.10(+2.28%) |
Aug 06, 2012 | 4.350 | 4.540 | 4.350 | 4.380 | 35,623 | +0.07(+1.62%) |
Aug 03, 2012 | 4.150 | 4.358 | 4.150 | 4.310 | 36,805 | +0.11(+2.62%) |
Aug 02, 2012 | 4.100 | 4.200 | 4.060 | 4.200 | 32,285 | -0.10(-2.33%) |
Aug 01, 2012 | 4.390 | 4.420 | 4.300 | 4.300 | 19,784 | -0.03(-0.69%) |
Jul 31, 2012 | 4.230 | 4.480 | 4.200 | 4.330 | 33,163 | -0.07(-1.59%) |
Jul 30, 2012 | 4.560 | 4.560 | 4.290 | 4.400 | 13,095 | -0.01(-0.23%) |
Jul 27, 2012 | 4.300 | 4.560 | 4.300 | 4.410 | 4,171 | +0.13(+3.04%) |
Jul 26, 2012 | 4.460 | 4.460 | 4.280 | 4.280 | 24,774 | -0.02(-0.47%) |
Jul 25, 2012 | 4.180 | 4.300 | 4.180 | 4.300 | 18,045 | +0.29(+7.23%) |
Jul 24, 2012 | 4.090 | 4.160 | 4.010 | 4.010 | 32,312 | +0.16(+4.16%) |
Jul 23, 2012 | 4.070 | 4.070 | 3.850 | 3.850 | 21,969 | -0.06(-1.53%) |
Jul 20, 2012 | 3.910 | 3.930 | 3.860 | 3.910 | 33,739 | -0.19(-4.63%) |
Jul 19, 2012 | 4.110 | 4.230 | 4.100 | 4.100 | 18,108 | -0.06(-1.44%) |
Jul 18, 2012 | 3.840 | 4.190 | 3.840 | 4.160 | 37,577 | +0.28(+7.22%) |
Jul 17, 2012 | 3.720 | 4.000 | 3.720 | 3.880 | 40,206 | +0.08(+2.11%) |
Jul 16, 2012 | 3.700 | 3.820 | 3.700 | 3.800 | 26,563 | +0.03(+0.80%) |
Jul 14, 2012 | 3.690 | 3.810 | 3.690 | 3.770 | 91,757 | +0.00(+0.00%) |
Jul 13, 2012 | 3.690 | 3.810 | 3.690 | 3.770 | 91,757 | -0.03(-0.79%) |
Jul 12, 2012 | 3.560 | 3.800 | 3.560 | 3.800 | 26,681 | -0.02(-0.52%) |
Jul 11, 2012 | 3.880 | 3.880 | 3.810 | 3.820 | 22,023 | -0.05(-1.29%) |
Jul 10, 2012 | 3.710 | 3.870 | 3.710 | 3.870 | 16,132 | +0.04(+1.04%) |
Jul 09, 2012 | 3.920 | 3.930 | 3.800 | 3.830 | 16,569 | -0.07(-1.79%) |
Jul 06, 2012 | 3.530 | 3.940 | 3.350 | 3.900 | 20,030 | -0.35(-8.24%) |
Jul 05, 2012 | 3.680 | 4.250 | 3.680 | 4.250 | 34,017 | +0.19(+4.68%) |
Jul 03, 2012 | 4.390 | 4.390 | 4.000 | 4.060 | 19,311 | -0.45(-9.98%) |
Jul 02, 2012 | 4.370 | 4.810 | 4.370 | 4.510 | 15,812 | -0.11(-2.38%) |
Jun 29, 2012 | 4.470 | 4.630 | 4.470 | 4.620 | 16,793 | +0.32(+7.44%) |
Jun 28, 2012 | 4.240 | 4.310 | 4.100 | 4.300 | 24,984 | +0.14(+3.37%) |
Jun 27, 2012 | 4.130 | 4.250 | 4.130 | 4.160 | 15,345 | +0.08(+1.96%) |
Jun 26, 2012 | 4.190 | 4.190 | 4.060 | 4.080 | 25,598 | -0.26(-5.99%) |
Jun 25, 2012 | 4.360 | 4.400 | 4.300 | 4.340 | 19,567 | -0.06(-1.36%) |
Jun 22, 2012 | 4.540 | 4.540 | 4.370 | 4.400 | 26,884 | +0.06(+1.38%) |
Jun 21, 2012 | 4.410 | 4.460 | 4.260 | 4.340 | 20,046 | -0.06(-1.36%) |
Jun 20, 2012 | 4.460 | 4.560 | 4.300 | 4.400 | 194,603 | +0.14(+3.29%) |
Jun 19, 2012 | 4.250 | 4.300 | 4.230 | 4.260 | 40,728 | +0.08(+1.91%) |
Jun 18, 2012 | 4.250 | 4.260 | 4.130 | 4.180 | 38,621 | -0.24(-5.43%) |
Jun 15, 2012 | 4.240 | 4.470 | 4.190 | 4.420 | 82,562 | +0.21(+4.99%) |
Jun 14, 2012 | 4.230 | 4.280 | 4.210 | 4.210 | 21,743 | -0.01(-0.24%) |
Jun 13, 2012 | 4.230 | 4.240 | 4.200 | 4.220 | 34,627 | -0.13(-2.99%) |
Jun 12, 2012 | 4.390 | 4.390 | 4.300 | 4.350 | 33,472 | -0.08(-1.81%) |
Jun 11, 2012 | 4.490 | 4.490 | 4.410 | 4.430 | 20,255 | -0.09(-1.99%) |
Jun 08, 2012 | 4.490 | 4.550 | 4.480 | 4.520 | 33,244 | -0.04(-0.88%) |
Jun 07, 2012 | 4.620 | 4.620 | 4.500 | 4.560 | 31,022 | -0.02(-0.44%) |
Jun 06, 2012 | 4.580 | 4.630 | 4.570 | 4.580 | 24,264 | +0.10(+2.23%) |
Jun 05, 2012 | 4.470 | 4.520 | 4.460 | 4.480 | 26,034 | +0.13(+2.99%) |
Jun 04, 2012 | 4.430 | 4.450 | 4.280 | 4.350 | 22,231 | +0.04(+0.93%) |
Jun 02, 2012 | 4.370 | 4.390 | 4.260 | 4.310 | 59,820 | +0.00(+0.00%) |
Jun 01, 2012 | 4.370 | 4.390 | 4.260 | 4.310 | 59,820 | -0.14(-3.15%) |
May 31, 2012 | 4.600 | 4.600 | 4.440 | 4.450 | 74,626 | -0.25(-5.32%) |
May 30, 2012 | 4.750 | 4.750 | 4.700 | 4.700 | 36,961 | -0.09(-1.88%) |
May 29, 2012 | 4.820 | 4.860 | 4.780 | 4.790 | 28,894 | +0.13(+2.79%) |
May 25, 2012 | 4.730 | 4.730 | 4.660 | 4.660 | 13,350 | -0.14(-2.92%) |
May 24, 2012 | 4.750 | 4.840 | 4.740 | 4.800 | 21,489 | -0.01(-0.21%) |
May 23, 2012 | 4.950 | 4.950 | 4.750 | 4.810 | 39,407 | -0.20(-3.99%) |
May 22, 2012 | 5.120 | 5.130 | 5.010 | 5.010 | 42,447 | -0.02(-0.40%) |
May 21, 2012 | 4.960 | 5.040 | 4.960 | 5.030 | 25,501 | -0.01(-0.20%) |
May 18, 2012 | 5.030 | 5.100 | 4.990 | 5.040 | 55,553 | +0.43(+9.33%) |
May 17, 2012 | 4.620 | 4.680 | 4.590 | 4.610 | 34,460 | -0.02(-0.43%) |
May 16, 2012 | 4.650 | 4.660 | 4.590 | 4.630 | 36,734 | -0.02(-0.43%) |
May 15, 2012 | 4.650 | 4.710 | 4.650 | 4.650 | 84,128 | -0.19(-3.93%) |
May 14, 2012 | 4.800 | 4.860 | 4.800 | 4.840 | 47,135 | -0.05(-1.02%) |
May 11, 2012 | 4.900 | 4.960 | 4.880 | 4.890 | 18,235 | -0.32(-6.14%) |
May 10, 2012 | 5.230 | 5.280 | 5.190 | 5.210 | 23,229 | +0.30(+6.11%) |
May 09, 2012 | 4.930 | 4.940 | 4.840 | 4.910 | 15,752 | -0.18(-3.54%) |
May 08, 2012 | 5.090 | 5.120 | 5.010 | 5.090 | 57,684 | +0.05(+0.99%) |
May 07, 2012 | 4.990 | 5.110 | 4.990 | 5.040 | 50,657 | +0.06(+1.20%) |
May 04, 2012 | 5.020 | 5.020 | 4.980 | 4.980 | 42,858 | -0.06(-1.19%) |
May 03, 2012 | 5.030 | 5.050 | 5.010 | 5.040 | 28,640 | -0.01(-0.20%) |
May 02, 2012 | 5.010 | 5.080 | 4.990 | 5.050 | 23,908 | -0.11(-2.13%) |
May 01, 2012 | 5.190 | 5.210 | 5.140 | 5.160 | 69,939 | -0.01(-0.19%) |
Apr 30, 2012 | 5.140 | 5.170 | 5.110 | 5.170 | 40,779 | +0.07(+1.37%) |
Apr 27, 2012 | 5.130 | 5.130 | 5.070 | 5.100 | 18,032 | +0.11(+2.20%) |
Apr 26, 2012 | 5.000 | 5.010 | 4.910 | 4.990 | 50,331 | -0.22(-4.22%) |
Apr 25, 2012 | 5.140 | 5.220 | 5.140 | 5.210 | 53,268 | +0.07(+1.36%) |
Apr 24, 2012 | 5.060 | 5.150 | 5.060 | 5.140 | 55,227 | +0.10(+1.98%) |
Apr 23, 2012 | 5.040 | 5.090 | 5.010 | 5.040 | 8,236 | -0.04(-0.79%) |
Apr 20, 2012 | 4.930 | 5.090 | 4.900 | 5.080 | 24,559 | +0.21(+4.42%) |
Apr 19, 2012 | 4.880 | 4.920 | 4.840 | 4.865 | 19,624 | -0.22(-4.42%) |
Apr 18, 2012 | 5.140 | 5.150 | 5.010 | 5.090 | 23,590 | -0.19(-3.60%) |
Apr 17, 2012 | 5.250 | 5.360 | 5.240 | 5.280 | 47,391 | +0.01(+0.19%) |
Apr 16, 2012 | 5.230 | 5.270 | 5.130 | 5.270 | 16,198 | -0.05(-0.94%) |
Apr 13, 2012 | 5.360 | 5.360 | 5.250 | 5.320 | 19,915 | -0.21(-3.80%) |
Apr 12, 2012 | 5.420 | 5.530 | 5.420 | 5.530 | 23,395 | +0.02(+0.36%) |
Apr 11, 2012 | 5.520 | 5.540 | 5.470 | 5.510 | 12,199 | +0.18(+3.38%) |
Apr 10, 2012 | 5.400 | 5.430 | 5.280 | 5.330 | 55,432 | -0.27(-4.82%) |
Apr 09, 2012 | 5.570 | 5.660 | 5.510 | 5.600 | 14,058 | +0.03(+0.54%) |
Apr 05, 2012 | 5.630 | 5.690 | 5.570 | 5.570 | 107,620 | -0.19(-3.30%) |
Apr 04, 2012 | 5.780 | 5.820 | 5.720 | 5.760 | 153,026 | -0.20(-3.36%) |
Apr 03, 2012 | 6.080 | 6.100 | 5.940 | 5.960 | 55,238 | -0.24(-3.87%) |
Apr 02, 2012 | 6.040 | 6.200 | 6.010 | 6.200 | 442,852 | +0.09(+1.47%) |
Mar 30, 2012 | 6.100 | 6.120 | 6.040 | 6.110 | 35,592 | +0.05(+0.83%) |
Mar 29, 2012 | 6.110 | 6.110 | 6.030 | 6.060 | 16,437 | -0.13(-2.10%) |
Mar 28, 2012 | 6.300 | 6.300 | 6.180 | 6.190 | 11,704 | -0.23(-3.58%) |
Mar 27, 2012 | 6.410 | 6.430 | 6.370 | 6.420 | 10,684 | -0.23(-3.46%) |
Mar 26, 2012 | 6.480 | 6.650 | 6.480 | 6.650 | 21,642 | +0.25(+3.91%) |
Mar 23, 2012 | 6.310 | 6.400 | 6.310 | 6.400 | 22,273 | +0.00(+0.00%) |
Mar 22, 2012 | 6.390 | 6.410 | 6.340 | 6.400 | 36,178 | -0.14(-2.14%) |
Mar 21, 2012 | 6.580 | 6.600 | 6.540 | 6.540 | 20,389 | -0.11(-1.65%) |
Mar 20, 2012 | 6.640 | 6.690 | 6.630 | 6.650 | 27,106 | -0.07(-1.04%) |
Mar 19, 2012 | 6.690 | 6.790 | 6.690 | 6.720 | 15,183 | +0.10(+1.51%) |
Mar 16, 2012 | 6.650 | 6.700 | 6.600 | 6.620 | 36,895 | -0.06(-0.90%) |
Mar 15, 2012 | 6.580 | 6.690 | 6.570 | 6.680 | 32,421 | +0.19(+2.93%) |
Mar 14, 2012 | 6.620 | 6.620 | 6.490 | 6.490 | 40,035 | -0.16(-2.41%) |
Mar 13, 2012 | 6.450 | 6.650 | 6.450 | 6.650 | 15,037 | +0.39(+6.23%) |
Mar 12, 2012 | 6.270 | 6.320 | 6.240 | 6.260 | 12,881 | +0.00(+0.00%) |
Mar 09, 2012 | 6.320 | 6.320 | 6.260 | 6.260 | 14,393 | -0.11(-1.73%) |
Mar 08, 2012 | 6.270 | 6.370 | 6.270 | 6.370 | 18,857 | -0.05(-0.78%) |
Mar 07, 2012 | 6.420 | 6.420 | 6.390 | 6.420 | 102,442 | +0.12(+1.90%) |
Mar 06, 2012 | 6.390 | 6.390 | 6.270 | 6.300 | 57,722 | -0.46(-6.80%) |
Mar 05, 2012 | 6.610 | 6.760 | 6.600 | 6.760 | 11,424 | +0.30(+4.64%) |
Mar 02, 2012 | 6.400 | 6.460 | 6.390 | 6.460 | 19,070 | +0.13(+2.05%) |
Mar 01, 2012 | 6.310 | 6.330 | 6.260 | 6.330 | 32,312 | +0.02(+0.32%) |
Feb 29, 2012 | 6.440 | 6.480 | 6.310 | 6.310 | 22,060 | -0.19(-2.92%) |
Feb 28, 2012 | 6.520 | 6.570 | 6.500 | 6.500 | 14,327 | -0.18(-2.69%) |
Feb 27, 2012 | 6.670 | 6.750 | 6.670 | 6.680 | 11,214 | -0.43(-6.05%) |
Feb 24, 2012 | 7.030 | 7.110 | 7.030 | 7.110 | 12,751 | -0.03(-0.42%) |
Feb 23, 2012 | 7.170 | 7.260 | 7.070 | 7.140 | 24,792 | -0.01(-0.14%) |
Feb 22, 2012 | 7.260 | 7.360 | 7.110 | 7.150 | 36,517 | +0.03(+0.42%) |
Feb 21, 2012 | 7.160 | 7.230 | 7.120 | 7.120 | 10,385 | +0.04(+0.56%) |
Feb 17, 2012 | 7.040 | 7.150 | 7.030 | 7.080 | 39,841 | +0.34(+5.04%) |
Feb 16, 2012 | 6.640 | 6.810 | 6.640 | 6.740 | 30,395 | -0.05(-0.74%) |
Feb 15, 2012 | 6.810 | 6.820 | 6.700 | 6.790 | 18,389 | +0.02(+0.30%) |
Feb 14, 2012 | 6.860 | 6.890 | 6.770 | 6.770 | 10,171 | -0.14(-2.03%) |
Feb 13, 2012 | 6.930 | 7.000 | 6.900 | 6.910 | 15,995 | +0.05(+0.73%) |
Feb 10, 2012 | 6.880 | 7.010 | 6.860 | 6.860 | 15,939 | -0.24(-3.38%) |
Feb 09, 2012 | 7.030 | 7.100 | 6.980 | 7.100 | 13,293 | +0.03(+0.42%) |
Feb 08, 2012 | 7.130 | 7.200 | 7.070 | 7.070 | 14,954 | -0.02(-0.28%) |
Feb 07, 2012 | 7.070 | 7.160 | 7.070 | 7.090 | 20,535 | +0.00(+0.00%) |
Feb 06, 2012 | 7.060 | 7.150 | 7.060 | 7.090 | 17,835 | +0.06(+0.85%) |
Feb 03, 2012 | 6.820 | 7.040 | 6.810 | 7.030 | 87,811 | +0.29(+4.30%) |
Feb 02, 2012 | 6.760 | 6.780 | 6.690 | 6.740 | 29,584 | +0.00(+0.00%) |
Feb 01, 2012 | 6.620 | 6.780 | 6.600 | 6.740 | 47,059 | +0.14(+2.12%) |
Jan 31, 2012 | 6.610 | 6.610 | 6.490 | 6.600 | 67,643 | -0.16(-2.37%) |
Jan 30, 2012 | 6.760 | 6.760 | 6.650 | 6.760 | 32,494 | -0.18(-2.59%) |
Jan 27, 2012 | 7.010 | 7.020 | 6.900 | 6.940 | 44,487 | -0.01(-0.14%) |
Jan 26, 2012 | 7.030 | 7.030 | 6.930 | 6.950 | 25,836 | +0.14(+2.06%) |
Jan 25, 2012 | 6.800 | 6.930 | 6.760 | 6.810 | 40,374 | +0.00(+0.00%) |
Jan 24, 2012 | 6.800 | 6.920 | 6.740 | 6.810 | 55,343 | -0.29(-4.08%) |
Jan 23, 2012 | 6.930 | 7.120 | 6.930 | 7.100 | 26,520 | +0.23(+3.35%) |
Jan 20, 2012 | 6.840 | 6.870 | 6.760 | 6.870 | 10,435 | -0.03(-0.43%) |
Jan 19, 2012 | 6.730 | 6.900 | 6.720 | 6.900 | 103,943 | +0.20(+2.99%) |
Jan 18, 2012 | 6.510 | 6.700 | 6.510 | 6.700 | 520,006 | +0.09(+1.36%) |
Jan 17, 2012 | 6.570 | 6.610 | 6.480 | 6.610 | 860,652 | +0.10(+1.54%) |
Jan 13, 2012 | 6.370 | 6.510 | 6.340 | 6.510 | 452,465 | -0.12(-1.81%) |
Jan 12, 2012 | 6.560 | 6.630 | 6.470 | 6.630 | 384,322 | +0.23(+3.59%) |
Jan 11, 2012 | 6.381 | 6.500 | 6.330 | 6.400 | 89,153 | -0.15(-2.29%) |
Jan 10, 2012 | 6.380 | 6.550 | 6.380 | 6.550 | 593,952 | +0.17(+2.66%) |
Jan 09, 2012 | 6.350 | 6.400 | 6.240 | 6.380 | 61,626 | +0.06(+0.95%) |
Jan 06, 2012 | 6.310 | 6.400 | 6.180 | 6.320 | 27,645 | -0.01(-0.16%) |
Jan 05, 2012 | 6.180 | 6.330 | 6.180 | 6.330 | 27,084 | -0.27(-4.09%) |
Jan 04, 2012 | 6.600 | 6.610 | 6.520 | 6.600 | 38,202 | +0.32(+5.10%) |
Dec 30, 2011 | 6.300 | 6.430 | 6.270 | 6.280 | 29,844 | -0.11(-1.72%) |
Dec 29, 2011 | 6.290 | 6.420 | 6.260 | 6.390 | 92,320 | +0.00(+0.00%) |
Dec 28, 2011 | 6.420 | 6.420 | 6.300 | 6.390 | 18,289 | -0.08(-1.24%) |
Dec 27, 2011 | 6.410 | 6.520 | 6.400 | 6.470 | 44,997 | +0.05(+0.78%) |
Dec 23, 2011 | 6.430 | 6.520 | 6.410 | 6.420 | 51,903 | +0.06(+0.94%) |
Dec 21, 2011 | 6.450 | 6.450 | 6.350 | 6.360 | 54,240 | -0.25(-3.78%) |
Dec 20, 2011 | 6.570 | 6.670 | 6.500 | 6.610 | 28,103 | +0.24(+3.77%) |
Dec 19, 2011 | 6.480 | 6.480 | 6.310 | 6.370 | 52,730 | -0.02(-0.31%) |
Dec 16, 2011 | 6.390 | 6.390 | 6.300 | 6.390 | 41,656 | -0.01(-0.16%) |
Dec 15, 2011 | 6.460 | 6.530 | 6.370 | 6.400 | 48,505 | -0.03(-0.47%) |
Dec 14, 2011 | 6.460 | 6.460 | 6.321 | 6.430 | 41,420 | -0.38(-5.58%) |
Dec 13, 2011 | 6.610 | 6.810 | 6.360 | 6.810 | 20,192 | +0.24(+3.65%) |
Dec 12, 2011 | 6.750 | 6.750 | 6.570 | 6.570 | 27,952 | -0.29(-4.23%) |
Dec 09, 2011 | 6.880 | 7.010 | 6.860 | 6.860 | 72,404 | -0.04(-0.58%) |
Dec 08, 2011 | 7.030 | 7.030 | 6.730 | 6.900 | 21,334 | -0.13(-1.85%) |
Dec 07, 2011 | 7.060 | 7.280 | 7.020 | 7.030 | 29,712 | -0.13(-1.82%) |
Dec 06, 2011 | 7.230 | 7.290 | 7.150 | 7.160 | 32,946 | -0.01(-0.14%) |
Dec 05, 2011 | 7.330 | 7.330 | 7.170 | 7.170 | 25,887 | +0.10(+1.41%) |
Dec 02, 2011 | 7.090 | 7.160 | 6.950 | 7.070 | 43,785 | +0.36(+5.37%) |
Dec 01, 2011 | 6.980 | 6.980 | 6.710 | 6.710 | 33,758 | -0.29(-4.14%) |
Nov 30, 2011 | 6.950 | 7.110 | 6.900 | 7.000 | 30,383 | +0.05(+0.72%) |
Nov 29, 2011 | 6.770 | 7.000 | 6.760 | 6.950 | 45,921 | +0.06(+0.87%) |
Nov 28, 2011 | 6.830 | 6.890 | 6.740 | 6.890 | 17,376 | +0.33(+5.03%) |
Nov 25, 2011 | 6.420 | 6.560 | 6.400 | 6.560 | 11,687 | -0.07(-1.06%) |
Nov 23, 2011 | 6.790 | 6.790 | 6.520 | 6.630 | 12,160 | -0.48(-6.75%) |
Nov 22, 2011 | 6.980 | 7.110 | 6.850 | 7.110 | 23,615 | +0.17(+2.45%) |
Nov 21, 2011 | 7.060 | 7.060 | 6.900 | 6.940 | 28,165 | -0.33(-4.54%) |
Nov 18, 2011 | 7.100 | 7.270 | 7.090 | 7.270 | 38,812 | +0.05(+0.69%) |
Nov 17, 2011 | 7.060 | 7.220 | 6.980 | 7.220 | 15,113 | -0.09(-1.23%) |
Nov 16, 2011 | 7.090 | 7.330 | 7.090 | 7.310 | 23,392 | -0.08(-1.08%) |
Nov 15, 2011 | 7.090 | 7.390 | 7.090 | 7.390 | 37,146 | -0.22(-2.89%) |
Nov 14, 2011 | 7.500 | 7.610 | 7.500 | 7.610 | 34,320 | -0.44(-5.47%) |
Nov 11, 2011 | 8.030 | 8.050 | 7.870 | 8.050 | 20,033 | +0.10(+1.26%) |
Nov 10, 2011 | 7.900 | 7.950 | 7.730 | 7.950 | 24,425 | +0.10(+1.27%) |
Nov 09, 2011 | 7.910 | 8.046 | 7.800 | 7.850 | 27,909 | -0.74(-8.61%) |
Nov 08, 2011 | 8.350 | 8.590 | 8.350 | 8.590 | 14,222 | +0.20(+2.38%) |
Nov 07, 2011 | 8.250 | 8.420 | 8.250 | 8.390 | 6,834 | +0.08(+0.96%) |
Nov 04, 2011 | 8.330 | 8.410 | 8.180 | 8.310 | 4,659 | -0.13(-1.54%) |
Nov 03, 2011 | 8.280 | 8.530 | 8.280 | 8.440 | 16,293 | +0.30(+3.69%) |
Nov 02, 2011 | 8.050 | 8.250 | 8.040 | 8.140 | 6,248 | +0.16(+2.01%) |