Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 6.344 | 6.397 | 6.322 | 6.353 | 2,238,085 | -0.01(-0.23%) |
Nov 29, 2012 | 6.358 | 6.397 | 6.322 | 6.368 | 2,699,495 | +0.04(+0.62%) |
Nov 28, 2012 | 6.231 | 6.344 | 6.222 | 6.329 | 2,642,316 | +0.02(+0.39%) |
Nov 27, 2012 | 6.348 | 6.358 | 6.280 | 6.305 | 3,518,132 | -0.13(-1.97%) |
Nov 26, 2012 | 6.407 | 6.436 | 6.397 | 6.431 | 1,942,373 | -0.00(-0.08%) |
Nov 23, 2012 | 6.417 | 6.475 | 6.412 | 6.436 | 1,636,082 | +0.13(+2.09%) |
Nov 21, 2012 | 6.334 | 6.353 | 6.278 | 6.305 | 2,080,016 | +0.02(+0.31%) |
Nov 20, 2012 | 6.251 | 6.324 | 6.227 | 6.285 | 2,220,677 | -0.02(-0.39%) |
Nov 19, 2012 | 6.261 | 6.365 | 6.251 | 6.309 | 3,172,446 | +0.09(+1.49%) |
Nov 16, 2012 | 6.256 | 6.270 | 6.144 | 6.217 | 3,641,829 | -0.01(-0.16%) |
Nov 15, 2012 | 6.285 | 6.339 | 6.217 | 6.227 | 5,897,538 | +0.02(+0.31%) |
Nov 14, 2012 | 6.280 | 6.314 | 6.188 | 6.207 | 3,293,095 | +0.01(+0.24%) |
Nov 13, 2012 | 6.114 | 6.266 | 6.105 | 6.192 | 2,903,295 | +0.06(+0.95%) |
Nov 12, 2012 | 6.144 | 6.158 | 6.119 | 6.134 | 2,858,512 | -0.02(-0.40%) |
Nov 09, 2012 | 6.100 | 6.236 | 6.095 | 6.158 | 3,862,516 | +0.01(+0.16%) |
Nov 08, 2012 | 6.241 | 6.285 | 6.149 | 6.149 | 3,038,251 | -0.08(-1.33%) |
Nov 07, 2012 | 6.290 | 6.295 | 6.192 | 6.231 | 3,226,772 | -0.12(-1.92%) |
Nov 06, 2012 | 6.329 | 6.427 | 6.275 | 6.353 | 2,548,023 | +0.08(+1.24%) |
Nov 05, 2012 | 6.309 | 6.319 | 6.246 | 6.275 | 2,428,167 | -0.13(-1.98%) |
Nov 02, 2012 | 6.451 | 6.451 | 6.363 | 6.402 | 2,470,321 | -0.03(-0.45%) |
Nov 01, 2012 | 6.456 | 6.480 | 6.402 | 6.431 | 2,137,779 | +0.02(+0.38%) |
Oct 31, 2012 | 6.485 | 6.505 | 6.378 | 6.407 | 2,767,740 | +0.06(+1.00%) |
Oct 26, 2012 | 6.373 | 6.344 | 6.344 | 6.344 | 7,274,680 | -0.05(-0.84%) |
Oct 25, 2012 | 6.456 | 6.461 | 6.363 | 6.397 | 3,289,088 | -0.07(-1.06%) |
Oct 24, 2012 | 6.500 | 6.519 | 6.436 | 6.466 | 2,665,198 | -0.03(-0.45%) |
Oct 23, 2012 | 6.446 | 6.500 | 6.407 | 6.495 | 2,775,902 | -0.16(-2.42%) |
Oct 19, 2012 | 6.787 | 6.787 | 6.646 | 6.656 | 4,825,779 | -0.20(-2.92%) |
Oct 18, 2012 | 6.851 | 6.943 | 6.826 | 6.856 | 2,262,858 | -0.06(-0.85%) |
Oct 17, 2012 | 6.826 | 6.953 | 6.812 | 6.914 | 5,120,351 | +0.26(+3.88%) |
Oct 16, 2012 | 6.617 | 6.682 | 6.612 | 6.656 | 4,608,227 | +0.25(+3.88%) |
Oct 15, 2012 | 6.368 | 6.407 | 6.336 | 6.407 | 2,752,190 | +0.02(+0.38%) |
Oct 12, 2012 | 6.466 | 6.480 | 6.356 | 6.383 | 2,781,349 | +0.02(+0.38%) |
Oct 11, 2012 | 6.373 | 6.430 | 6.353 | 6.358 | 2,523,297 | +0.03(+0.46%) |
Oct 10, 2012 | 6.378 | 6.385 | 6.305 | 6.329 | 4,349,509 | -0.07(-1.14%) |
Oct 09, 2012 | 6.544 | 6.563 | 6.402 | 6.402 | 4,724,810 | -0.27(-4.02%) |
Oct 08, 2012 | 6.617 | 6.675 | 6.593 | 6.670 | 1,852,265 | -0.01(-0.15%) |
Oct 05, 2012 | 6.709 | 6.778 | 6.667 | 6.680 | 2,814,850 | +0.06(+0.96%) |
Oct 04, 2012 | 6.544 | 6.641 | 6.519 | 6.617 | 3,137,790 | +0.06(+0.97%) |
Oct 03, 2012 | 6.612 | 6.617 | 6.441 | 6.553 | 2,656,771 | -0.04(-0.67%) |
Oct 02, 2012 | 6.656 | 6.681 | 6.563 | 6.597 | 4,852,998 | +0.12(+1.81%) |
Oct 01, 2012 | 6.539 | 6.592 | 6.451 | 6.480 | 5,161,106 | +0.00(+0.08%) |
Sep 28, 2012 | 6.622 | 6.622 | 6.451 | 6.475 | 5,519,093 | -0.27(-4.05%) |
Sep 27, 2012 | 6.743 | 6.782 | 6.651 | 6.748 | 4,111,557 | +0.06(+0.87%) |
Sep 26, 2012 | 6.734 | 6.739 | 6.651 | 6.690 | 8,666,082 | -0.27(-3.85%) |
Sep 25, 2012 | 7.021 | 7.085 | 6.953 | 6.958 | 4,649,571 | -0.06(-0.90%) |
Sep 24, 2012 | 7.002 | 7.060 | 6.973 | 7.021 | 4,577,806 | -0.07(-0.96%) |
Sep 21, 2012 | 7.134 | 7.163 | 7.090 | 7.090 | 4,126,358 | +0.04(+0.62%) |
Sep 20, 2012 | 7.016 | 7.065 | 7.007 | 7.046 | 4,359,658 | -0.15(-2.03%) |
Sep 19, 2012 | 7.182 | 7.238 | 7.129 | 7.192 | 3,586,320 | +0.00(+0.07%) |
Sep 18, 2012 | 7.221 | 7.260 | 7.158 | 7.187 | 4,433,267 | -0.09(-1.27%) |
Sep 17, 2012 | 7.309 | 7.382 | 7.255 | 7.280 | 4,671,981 | -0.04(-0.60%) |
Sep 14, 2012 | 7.397 | 7.530 | 7.294 | 7.324 | 9,180,464 | +0.14(+1.90%) |
Sep 13, 2012 | 7.114 | 7.212 | 7.021 | 7.187 | 5,678,984 | +0.08(+1.10%) |
Sep 12, 2012 | 7.177 | 7.202 | 7.095 | 7.109 | 6,023,649 | +0.12(+1.67%) |
Sep 11, 2012 | 6.865 | 7.055 | 6.851 | 6.992 | 9,754,961 | +0.18(+2.65%) |
Sep 10, 2012 | 6.851 | 6.900 | 6.804 | 6.812 | 4,744,658 | -0.12(-1.76%) |
Sep 07, 2012 | 6.914 | 6.956 | 6.875 | 6.934 | 12,122,439 | +0.24(+3.57%) |
Sep 06, 2012 | 6.509 | 6.741 | 6.509 | 6.695 | 9,174,301 | +0.35(+5.45%) |
Sep 05, 2012 | 6.446 | 6.461 | 6.334 | 6.348 | 4,171,053 | -0.02(-0.31%) |
Sep 04, 2012 | 6.427 | 6.446 | 6.334 | 6.368 | 7,073,075 | +0.24(+3.98%) |
Aug 31, 2012 | 6.144 | 6.183 | 6.071 | 6.124 | 2,512,298 | +0.12(+2.03%) |
Aug 30, 2012 | 6.061 | 6.066 | 5.973 | 6.002 | 3,109,193 | -0.12(-1.99%) |
Aug 29, 2012 | 6.163 | 6.168 | 6.114 | 6.124 | 2,228,883 | -0.07(-1.10%) |
Aug 27, 2012 | 6.202 | 6.268 | 6.183 | 6.192 | 3,009,588 | +0.01(+0.24%) |
Aug 24, 2012 | 6.105 | 6.241 | 6.085 | 6.178 | 4,094,795 | -0.02(-0.39%) |
Aug 23, 2012 | 6.217 | 6.257 | 6.144 | 6.202 | 4,005,764 | -0.07(-1.09%) |
Aug 22, 2012 | 6.300 | 6.336 | 6.227 | 6.270 | 5,721,039 | -0.13(-1.98%) |
Aug 21, 2012 | 6.383 | 6.470 | 6.368 | 6.397 | 8,219,288 | +0.06(+0.92%) |
Aug 20, 2012 | 6.353 | 6.407 | 6.280 | 6.339 | 3,815,203 | -0.03(-0.46%) |
Aug 17, 2012 | 6.441 | 6.446 | 6.339 | 6.368 | 6,707,813 | +0.09(+1.48%) |
Aug 16, 2012 | 6.129 | 6.309 | 6.121 | 6.275 | 6,000,732 | +0.23(+3.79%) |
Aug 15, 2012 | 6.032 | 6.075 | 6.017 | 6.046 | 3,655,859 | +0.02(+0.40%) |
Aug 14, 2012 | 6.066 | 6.094 | 6.007 | 6.022 | 2,751,786 | +0.02(+0.32%) |
Aug 13, 2012 | 6.056 | 6.100 | 5.973 | 6.002 | 3,186,993 | +0.02(+0.41%) |
Aug 10, 2012 | 5.915 | 5.993 | 5.890 | 5.978 | 2,981,661 | -0.02(-0.41%) |
Aug 09, 2012 | 5.988 | 6.051 | 5.968 | 6.002 | 4,278,603 | -0.05(-0.89%) |
Aug 08, 2012 | 6.027 | 6.085 | 6.012 | 6.056 | 5,591,600 | +0.00(+0.00%) |
Aug 07, 2012 | 6.119 | 6.176 | 6.051 | 6.056 | 8,691,901 | +0.18(+3.07%) |
Aug 06, 2012 | 5.798 | 5.939 | 5.788 | 5.876 | 11,384,932 | +0.30(+5.33%) |
Aug 03, 2012 | 5.427 | 5.636 | 5.412 | 5.578 | 10,934,587 | +0.36(+6.92%) |
Aug 02, 2012 | 5.266 | 5.403 | 5.149 | 5.217 | 6,503,135 | -0.32(-5.81%) |
Aug 01, 2012 | 5.534 | 5.622 | 5.503 | 5.539 | 5,256,917 | +0.00(+0.09%) |
Jul 31, 2012 | 5.524 | 5.588 | 5.510 | 5.534 | 5,603,987 | -0.00(-0.09%) |
Jul 30, 2012 | 5.500 | 5.583 | 5.490 | 5.539 | 8,632,807 | -0.05(-0.87%) |
Jul 27, 2012 | 5.437 | 5.598 | 5.427 | 5.588 | 17,337,320 | +0.31(+5.91%) |
Jul 26, 2012 | 5.237 | 5.456 | 5.154 | 5.276 | 22,401,150 | +0.28(+5.56%) |
Jul 25, 2012 | 5.193 | 5.232 | 4.905 | 4.998 | 29,920,638 | -0.10(-2.01%) |
Jul 24, 2012 | 5.271 | 5.295 | 5.071 | 5.100 | 11,913,058 | -0.31(-5.68%) |
Jul 23, 2012 | 5.295 | 5.417 | 5.256 | 5.407 | 7,500,357 | -0.07(-1.33%) |
Jul 20, 2012 | 5.549 | 5.578 | 5.446 | 5.481 | 26,191,218 | -0.51(-8.47%) |
Jul 19, 2012 | 5.988 | 6.022 | 5.929 | 5.988 | 7,887,611 | +0.04(+0.74%) |
Jul 18, 2012 | 5.846 | 5.973 | 5.841 | 5.944 | 5,095,262 | +0.01(+0.16%) |
Jul 17, 2012 | 5.949 | 5.969 | 5.822 | 5.934 | 5,170,958 | +0.06(+1.08%) |
Jul 16, 2012 | 5.841 | 5.885 | 5.750 | 5.871 | 6,140,482 | -0.08(-1.39%) |
Jul 13, 2012 | 5.851 | 5.983 | 5.851 | 5.954 | 5,282,282 | +0.12(+2.09%) |
Jul 12, 2012 | 5.856 | 5.861 | 5.778 | 5.832 | 6,366,277 | -0.21(-3.47%) |
Jul 11, 2012 | 6.002 | 6.075 | 5.988 | 6.041 | 6,260,431 | +0.14(+2.40%) |
Jul 10, 2012 | 5.997 | 6.022 | 5.880 | 5.900 | 14,855,790 | -0.05(-0.82%) |
Jul 09, 2012 | 5.963 | 5.978 | 5.910 | 5.949 | 6,658,491 | +0.01(+0.25%) |
Jul 06, 2012 | 5.983 | 5.990 | 5.900 | 5.934 | 9,604,274 | -0.23(-3.79%) |
Jul 05, 2012 | 6.207 | 6.350 | 6.129 | 6.168 | 8,428,752 | -0.29(-4.46%) |
Jul 03, 2012 | 6.378 | 6.461 | 6.363 | 6.456 | 5,356,126 | +0.05(+0.76%) |
Jul 02, 2012 | 6.348 | 6.412 | 6.305 | 6.407 | 7,021,382 | +0.02(+0.31%) |
Jun 29, 2012 | 6.290 | 6.407 | 6.266 | 6.388 | 9,553,091 | +0.39(+6.50%) |
Jun 28, 2012 | 5.944 | 6.007 | 5.924 | 5.997 | 6,723,656 | +0.07(+1.23%) |
Jun 27, 2012 | 5.871 | 5.954 | 5.847 | 5.924 | 6,138,580 | +0.06(+1.00%) |
Jun 26, 2012 | 5.880 | 5.916 | 5.802 | 5.866 | 6,738,945 | -0.04(-0.66%) |
Jun 25, 2012 | 5.934 | 5.958 | 5.866 | 5.905 | 6,056,375 | -0.30(-4.80%) |
Jun 22, 2012 | 6.270 | 6.285 | 6.173 | 6.202 | 6,591,770 | +0.18(+2.91%) |
Jun 21, 2012 | 6.241 | 6.261 | 6.012 | 6.027 | 6,450,819 | -0.11(-1.75%) |
Jun 20, 2012 | 6.105 | 6.178 | 6.068 | 6.134 | 5,295,037 | +0.04(+0.64%) |
Jun 19, 2012 | 6.012 | 6.139 | 5.988 | 6.095 | 6,740,126 | +0.25(+4.25%) |
Jun 18, 2012 | 5.861 | 5.885 | 5.798 | 5.846 | 8,728,571 | -0.26(-4.23%) |
Jun 15, 2012 | 6.139 | 6.156 | 6.051 | 6.105 | 6,579,231 | +0.03(+0.48%) |
Jun 14, 2012 | 6.032 | 6.105 | 6.002 | 6.075 | 8,138,856 | +0.11(+1.80%) |
Jun 13, 2012 | 5.954 | 6.017 | 5.934 | 5.968 | 7,310,497 | -0.03(-0.57%) |
Jun 12, 2012 | 6.012 | 6.019 | 5.871 | 6.002 | 6,215,097 | +0.15(+2.50%) |
Jun 11, 2012 | 6.071 | 6.071 | 5.851 | 5.856 | 8,981,529 | -0.12(-2.04%) |
Jun 08, 2012 | 5.880 | 5.988 | 5.832 | 5.978 | 9,423,409 | +0.22(+3.81%) |
Jun 07, 2012 | 5.900 | 5.924 | 5.744 | 5.758 | 9,070,235 | -0.13(-2.15%) |
Jun 06, 2012 | 5.768 | 5.890 | 5.744 | 5.885 | 15,639,868 | +0.26(+4.59%) |
Jun 05, 2012 | 5.666 | 5.715 | 5.607 | 5.627 | 10,943,826 | -0.09(-1.62%) |
Jun 04, 2012 | 5.705 | 5.759 | 5.666 | 5.719 | 14,056,588 | +0.27(+5.01%) |
Jun 01, 2012 | 5.442 | 5.483 | 5.359 | 5.446 | 14,774,111 | +0.05(+0.90%) |
May 31, 2012 | 5.437 | 5.445 | 5.316 | 5.398 | 12,118,236 | +0.01(+0.18%) |
May 30, 2012 | 5.468 | 5.471 | 5.349 | 5.388 | 17,793,536 | -0.21(-3.75%) |
May 29, 2012 | 5.641 | 5.680 | 5.559 | 5.598 | 13,217,968 | -0.24(-4.17%) |
May 25, 2012 | 5.783 | 5.880 | 5.778 | 5.841 | 20,857,486 | +0.02(+0.33%) |
May 24, 2012 | 5.958 | 5.988 | 5.773 | 5.822 | 25,082,422 | -0.07(-1.16%) |
May 23, 2012 | 5.963 | 5.968 | 5.793 | 5.890 | 14,529,730 | -0.23(-3.75%) |
May 22, 2012 | 6.168 | 6.202 | 6.090 | 6.119 | 9,888,203 | -0.02(-0.40%) |
May 21, 2012 | 6.066 | 6.144 | 6.066 | 6.144 | 10,575,750 | +0.06(+1.04%) |
May 18, 2012 | 6.163 | 6.173 | 6.041 | 6.080 | 18,019,806 | +0.06(+0.97%) |
May 17, 2012 | 6.051 | 6.061 | 5.983 | 6.022 | 10,450,124 | -0.00(-0.08%) |
May 16, 2012 | 6.168 | 6.222 | 6.017 | 6.027 | 11,918,917 | -0.09(-1.44%) |
May 15, 2012 | 6.192 | 6.290 | 6.095 | 6.114 | 11,881,876 | -0.49(-7.36%) |
May 14, 2012 | 6.657 | 6.671 | 6.595 | 6.600 | 8,293,808 | -0.14(-2.11%) |
May 11, 2012 | 6.738 | 6.880 | 6.704 | 6.742 | 14,703,246 | -0.26(-3.67%) |
May 10, 2012 | 6.994 | 7.023 | 6.918 | 6.999 | 12,671,806 | +0.20(+3.01%) |
May 09, 2012 | 6.723 | 6.837 | 6.700 | 6.795 | 8,389,838 | -0.16(-2.32%) |
May 08, 2012 | 6.994 | 7.004 | 6.871 | 6.956 | 10,820,432 | +0.02(+0.34%) |
May 07, 2012 | 6.833 | 6.956 | 6.804 | 6.932 | 8,276,929 | +0.20(+3.04%) |
May 04, 2012 | 6.795 | 6.828 | 6.709 | 6.728 | 10,591,564 | +0.03(+0.50%) |
May 03, 2012 | 6.723 | 6.761 | 6.662 | 6.695 | 6,623,268 | -0.02(-0.28%) |
May 02, 2012 | 6.676 | 6.723 | 6.652 | 6.714 | 19,277,794 | -0.28(-4.01%) |
May 01, 2012 | 6.990 | 7.070 | 6.956 | 6.994 | 6,955,941 | +0.04(+0.62%) |
Apr 30, 2012 | 7.042 | 7.056 | 6.913 | 6.952 | 9,074,724 | -0.20(-2.86%) |
Apr 27, 2012 | 7.127 | 7.161 | 7.037 | 7.156 | 8,386,233 | +0.11(+1.62%) |
Apr 26, 2012 | 6.990 | 7.068 | 6.952 | 7.042 | 7,275,529 | -0.04(-0.60%) |
Apr 25, 2012 | 7.165 | 7.184 | 7.042 | 7.085 | 10,513,146 | +0.16(+2.33%) |
Apr 24, 2012 | 6.809 | 6.980 | 6.809 | 6.923 | 7,863,202 | +0.16(+2.39%) |
Apr 23, 2012 | 6.752 | 6.785 | 6.704 | 6.761 | 13,434,364 | -0.18(-2.60%) |
Apr 20, 2012 | 6.894 | 6.990 | 6.875 | 6.942 | 9,742,637 | +0.18(+2.60%) |
Apr 19, 2012 | 6.795 | 6.847 | 6.723 | 6.766 | 16,289,382 | -0.17(-2.47%) |
Apr 18, 2012 | 6.956 | 7.047 | 6.923 | 6.937 | 10,172,536 | -0.26(-3.63%) |
Apr 17, 2012 | 7.123 | 7.237 | 7.096 | 7.199 | 9,742,098 | +0.14(+2.02%) |
Apr 16, 2012 | 7.075 | 7.094 | 6.985 | 7.056 | 11,274,752 | +0.02(+0.27%) |
Apr 13, 2012 | 7.099 | 7.113 | 6.966 | 7.037 | 16,241,654 | -0.26(-3.58%) |
Apr 12, 2012 | 7.199 | 7.317 | 7.194 | 7.298 | 5,760,605 | -0.02(-0.26%) |
Apr 11, 2012 | 7.355 | 7.374 | 7.303 | 7.317 | 11,994,227 | +0.17(+2.33%) |
Apr 10, 2012 | 7.317 | 7.341 | 7.137 | 7.151 | 12,067,485 | -0.21(-2.84%) |
Apr 09, 2012 | 7.279 | 7.374 | 7.279 | 7.360 | 4,344,467 | -0.02(-0.26%) |
Apr 05, 2012 | 7.294 | 7.398 | 7.270 | 7.379 | 8,225,434 | -0.06(-0.77%) |
Apr 04, 2012 | 7.503 | 7.512 | 7.398 | 7.436 | 11,593,603 | -0.19(-2.43%) |
Apr 03, 2012 | 7.755 | 7.759 | 7.588 | 7.621 | 9,015,935 | -0.21(-2.67%) |
Apr 02, 2012 | 7.693 | 7.835 | 7.682 | 7.831 | 7,252,618 | +0.03(+0.43%) |
Mar 30, 2012 | 7.802 | 7.826 | 7.736 | 7.797 | 4,848,826 | +0.06(+0.74%) |
Mar 29, 2012 | 7.697 | 7.745 | 7.678 | 7.740 | 7,234,405 | -0.08(-0.97%) |
Mar 28, 2012 | 7.907 | 7.916 | 7.774 | 7.816 | 6,094,392 | -0.10(-1.26%) |
Mar 27, 2012 | 7.978 | 7.983 | 7.911 | 7.916 | 5,359,649 | -0.11(-1.42%) |
Mar 26, 2012 | 7.983 | 8.035 | 7.964 | 8.030 | 4,969,781 | +0.02(+0.24%) |
Mar 23, 2012 | 7.968 | 8.025 | 7.907 | 8.011 | 6,901,224 | -0.02(-0.30%) |
Mar 22, 2012 | 7.997 | 8.059 | 7.983 | 8.035 | 4,810,580 | -0.07(-0.88%) |
Mar 21, 2012 | 8.182 | 8.196 | 8.063 | 8.106 | 4,743,522 | -0.10(-1.22%) |
Mar 20, 2012 | 8.168 | 8.258 | 8.135 | 8.206 | 5,889,301 | +0.04(+0.47%) |
Mar 19, 2012 | 8.063 | 8.211 | 8.049 | 8.168 | 6,861,866 | +0.16(+1.96%) |
Mar 16, 2012 | 7.968 | 8.040 | 7.968 | 8.011 | 8,774,817 | +0.10(+1.26%) |
Mar 15, 2012 | 7.821 | 7.921 | 7.788 | 7.911 | 6,631,227 | +0.08(+0.97%) |
Mar 14, 2012 | 7.907 | 7.916 | 7.807 | 7.835 | 4,319,261 | -0.06(-0.78%) |
Mar 13, 2012 | 7.759 | 7.907 | 7.740 | 7.897 | 6,604,278 | +0.13(+1.71%) |
Mar 12, 2012 | 7.788 | 7.802 | 7.716 | 7.764 | 5,730,760 | -0.08(-1.03%) |
Mar 09, 2012 | 7.840 | 7.864 | 7.788 | 7.845 | 5,184,655 | -0.10(-1.20%) |
Mar 08, 2012 | 7.859 | 7.959 | 7.845 | 7.940 | 5,071,146 | +0.19(+2.45%) |
Mar 07, 2012 | 7.726 | 7.778 | 7.688 | 7.750 | 9,275,026 | -0.02(-0.24%) |
Mar 06, 2012 | 7.854 | 7.878 | 7.769 | 7.769 | 14,082,478 | -0.29(-3.65%) |
Mar 05, 2012 | 8.049 | 8.092 | 8.002 | 8.063 | 9,513,839 | -0.03(-0.41%) |
Mar 02, 2012 | 8.073 | 8.106 | 8.030 | 8.097 | 7,729,077 | -0.10(-1.22%) |
Mar 01, 2012 | 8.144 | 8.211 | 8.120 | 8.196 | 7,108,397 | +0.08(+0.94%) |
Feb 29, 2012 | 8.230 | 8.268 | 8.101 | 8.120 | 6,538,506 | -0.12(-1.50%) |
Feb 28, 2012 | 8.154 | 8.258 | 8.140 | 8.244 | 5,834,615 | +0.02(+0.23%) |
Feb 27, 2012 | 8.139 | 8.244 | 8.125 | 8.225 | 4,113,790 | +0.03(+0.35%) |
Feb 24, 2012 | 8.139 | 8.225 | 8.125 | 8.196 | 8,270,087 | +0.04(+0.52%) |
Feb 23, 2012 | 8.144 | 8.192 | 8.101 | 8.154 | 5,733,703 | -0.04(-0.52%) |
Feb 22, 2012 | 8.211 | 8.234 | 8.173 | 8.196 | 5,272,580 | -0.06(-0.69%) |
Feb 21, 2012 | 8.258 | 8.315 | 8.211 | 8.253 | 6,934,251 | +0.06(+0.75%) |
Feb 17, 2012 | 8.196 | 8.215 | 8.120 | 8.192 | 8,401,413 | +0.10(+1.29%) |
Feb 16, 2012 | 7.907 | 8.092 | 7.883 | 8.087 | 8,120,024 | +0.03(+0.41%) |
Feb 15, 2012 | 8.144 | 8.144 | 8.021 | 8.054 | 11,034,413 | -0.11(-1.40%) |
Feb 14, 2012 | 8.182 | 8.206 | 8.111 | 8.168 | 5,959,878 | -0.04(-0.52%) |
Feb 13, 2012 | 8.206 | 8.234 | 8.154 | 8.211 | 4,813,160 | +0.03(+0.41%) |
Feb 10, 2012 | 8.206 | 8.249 | 8.168 | 8.177 | 9,059,249 | -0.26(-3.04%) |
Feb 09, 2012 | 8.448 | 8.472 | 8.382 | 8.434 | 5,957,020 | +0.01(+0.11%) |
Feb 08, 2012 | 8.420 | 8.462 | 8.325 | 8.424 | 8,394,100 | +0.06(+0.68%) |
Feb 07, 2012 | 8.291 | 8.401 | 8.253 | 8.367 | 13,491,779 | +0.08(+0.97%) |
Feb 06, 2012 | 8.272 | 8.353 | 8.253 | 8.287 | 12,499,617 | -0.12(-1.47%) |
Feb 03, 2012 | 8.291 | 8.410 | 8.277 | 8.410 | 7,307,461 | +0.00(+0.00%) |
Feb 02, 2012 | 8.344 | 8.420 | 8.315 | 8.410 | 5,357,978 | -0.03(-0.34%) |
Feb 01, 2012 | 8.405 | 8.486 | 8.377 | 8.439 | 4,767,968 | +0.16(+1.95%) |
Jan 31, 2012 | 8.339 | 8.344 | 8.225 | 8.277 | 5,354,240 | -0.02(-0.23%) |
Jan 30, 2012 | 8.234 | 8.301 | 8.213 | 8.296 | 4,681,447 | -0.10(-1.19%) |
Jan 27, 2012 | 8.268 | 8.415 | 8.268 | 8.396 | 6,670,158 | +0.09(+1.03%) |
Jan 26, 2012 | 8.329 | 8.382 | 8.282 | 8.310 | 13,786,751 | +0.10(+1.16%) |
Jan 25, 2012 | 8.078 | 8.239 | 8.011 | 8.215 | 9,508,603 | +0.05(+0.58%) |
Jan 24, 2012 | 8.144 | 8.177 | 8.101 | 8.168 | 11,477,272 | -0.10(-1.26%) |
Jan 23, 2012 | 8.296 | 8.339 | 8.220 | 8.272 | 5,235,241 | +0.02(+0.29%) |
Jan 20, 2012 | 8.215 | 8.249 | 8.177 | 8.249 | 4,146,167 | -0.06(-0.74%) |
Jan 19, 2012 | 8.211 | 8.310 | 8.143 | 8.310 | 6,202,658 | +0.19(+2.34%) |
Jan 18, 2012 | 8.130 | 8.177 | 8.054 | 8.120 | 4,930,166 | -0.06(-0.70%) |
Jan 17, 2012 | 8.149 | 8.239 | 8.120 | 8.177 | 3,979,434 | +0.12(+1.47%) |
Jan 13, 2012 | 8.044 | 8.068 | 7.921 | 8.059 | 5,507,348 | -0.14(-1.74%) |
Jan 12, 2012 | 8.234 | 8.249 | 8.135 | 8.201 | 5,129,611 | +0.07(+0.88%) |
Jan 11, 2012 | 8.049 | 8.130 | 8.006 | 8.130 | 3,889,467 | +0.00(+0.06%) |
Jan 10, 2012 | 8.130 | 8.149 | 8.073 | 8.125 | 6,636,078 | +0.19(+2.46%) |
Jan 09, 2012 | 7.987 | 7.992 | 7.854 | 7.930 | 5,083,620 | +0.05(+0.66%) |
Jan 06, 2012 | 8.021 | 8.021 | 7.854 | 7.878 | 7,007,072 | -0.13(-1.66%) |
Jan 05, 2012 | 7.983 | 8.054 | 7.911 | 8.011 | 7,505,397 | -0.22(-2.71%) |
Jan 04, 2012 | 8.249 | 8.277 | 8.144 | 8.234 | 5,070,266 | +0.07(+0.81%) |
Dec 30, 2011 | 8.147 | 8.230 | 8.120 | 8.168 | 5,759,536 | +0.05(+0.59%) |
Dec 29, 2011 | 7.978 | 8.135 | 7.964 | 8.120 | 7,321,768 | +0.12(+1.48%) |
Dec 28, 2011 | 8.158 | 8.163 | 7.959 | 8.002 | 6,163,042 | -0.17(-2.09%) |
Dec 27, 2011 | 8.192 | 8.234 | 8.173 | 8.173 | 5,233,464 | -0.03(-0.41%) |
Dec 23, 2011 | 8.182 | 8.220 | 8.158 | 8.206 | 5,435,104 | +0.15(+1.83%) |
Dec 21, 2011 | 8.092 | 8.101 | 7.997 | 8.059 | 10,526,129 | -0.09(-1.05%) |
Dec 20, 2011 | 8.068 | 8.173 | 8.059 | 8.144 | 10,058,785 | +0.25(+3.19%) |
Dec 19, 2011 | 8.040 | 8.049 | 7.878 | 7.892 | 10,696,602 | -0.01(-0.12%) |
Dec 16, 2011 | 8.030 | 8.059 | 7.869 | 7.902 | 10,223,593 | -0.11(-1.36%) |
Dec 15, 2011 | 8.078 | 8.087 | 7.992 | 8.011 | 9,321,825 | +0.04(+0.54%) |
Dec 14, 2011 | 8.211 | 8.253 | 7.935 | 7.968 | 18,790,308 | -0.26(-3.18%) |
Dec 13, 2011 | 8.477 | 8.529 | 8.158 | 8.230 | 9,181,843 | -0.29(-3.40%) |
Dec 12, 2011 | 8.581 | 8.586 | 8.448 | 8.520 | 6,885,343 | -0.26(-2.92%) |
Dec 09, 2011 | 8.667 | 8.824 | 8.657 | 8.776 | 4,712,010 | +0.19(+2.16%) |
Dec 08, 2011 | 8.743 | 8.790 | 8.577 | 8.591 | 5,238,755 | -0.29(-3.26%) |
Dec 07, 2011 | 8.762 | 8.909 | 8.695 | 8.881 | 5,193,494 | -0.08(-0.85%) |
Dec 06, 2011 | 8.900 | 9.009 | 8.871 | 8.957 | 4,654,693 | +0.03(+0.37%) |
Dec 05, 2011 | 9.037 | 9.042 | 8.876 | 8.923 | 5,623,538 | +0.11(+1.24%) |
Dec 02, 2011 | 8.990 | 9.009 | 8.814 | 8.814 | 5,348,520 | -0.05(-0.59%) |