Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 5.770 | 5.825 | 5.660 | 5.790 | 1,053,145 | -0.01(-0.17%) |
Dec 28, 2012 | 5.760 | 5.950 | 5.690 | 5.800 | 478,360 | -0.03(-0.51%) |
Dec 27, 2012 | 5.950 | 5.950 | 5.660 | 5.830 | 636,913 | -0.10(-1.69%) |
Dec 26, 2012 | 6.000 | 6.110 | 5.840 | 5.930 | 529,593 | -0.07(-1.08%) |
Dec 24, 2012 | 5.930 | 6.000 | 5.880 | 5.995 | 224,280 | +0.05(+0.93%) |
Dec 21, 2012 | 5.950 | 5.970 | 5.750 | 5.940 | 1,050,742 | -0.13(-2.14%) |
Dec 20, 2012 | 5.940 | 6.150 | 5.850 | 6.070 | 929,176 | +0.13(+2.19%) |
Dec 19, 2012 | 5.950 | 5.960 | 5.780 | 5.940 | 467,612 | +0.02(+0.34%) |
Dec 18, 2012 | 5.840 | 5.950 | 5.810 | 5.920 | 913,257 | +0.08(+1.37%) |
Dec 17, 2012 | 5.820 | 5.860 | 5.720 | 5.840 | 390,771 | +0.04(+0.69%) |
Dec 14, 2012 | 5.790 | 5.840 | 5.740 | 5.800 | 365,524 | +0.00(+0.00%) |
Dec 13, 2012 | 5.810 | 5.940 | 5.750 | 5.800 | 442,072 | +0.02(+0.35%) |
Dec 12, 2012 | 5.970 | 5.990 | 5.750 | 5.780 | 512,138 | -0.03(-0.52%) |
Dec 11, 2012 | 5.810 | 5.890 | 5.720 | 5.810 | 864,844 | +0.09(+1.57%) |
Dec 10, 2012 | 5.850 | 5.850 | 5.670 | 5.720 | 652,782 | -0.07(-1.21%) |
Dec 07, 2012 | 5.780 | 5.840 | 5.680 | 5.790 | 435,281 | +0.06(+1.06%) |
Dec 06, 2012 | 5.770 | 5.910 | 5.660 | 5.729 | 1,239,927 | -0.06(-1.05%) |
Dec 05, 2012 | 5.970 | 5.980 | 5.720 | 5.790 | 927,424 | -0.10(-1.70%) |
Dec 04, 2012 | 5.600 | 5.980 | 5.570 | 5.890 | 1,909,850 | +0.31(+5.56%) |
Nov 30, 2012 | 5.510 | 5.640 | 5.500 | 5.580 | 780,677 | +0.02(+0.36%) |
Nov 29, 2012 | 5.480 | 5.610 | 5.430 | 5.560 | 798,867 | +0.15(+2.77%) |
Nov 28, 2012 | 5.240 | 5.460 | 5.120 | 5.410 | 594,007 | +0.14(+2.66%) |
Nov 27, 2012 | 5.400 | 5.489 | 5.270 | 5.270 | 688,476 | -0.12(-2.23%) |
Nov 26, 2012 | 4.870 | 5.450 | 4.870 | 5.390 | 1,883,606 | +0.53(+10.91%) |
Nov 23, 2012 | 4.790 | 4.880 | 4.710 | 4.860 | 425,118 | +0.10(+2.10%) |
Nov 21, 2012 | 4.550 | 4.775 | 4.540 | 4.760 | 684,934 | +0.21(+4.62%) |
Nov 20, 2012 | 4.510 | 4.560 | 4.400 | 4.550 | 644,392 | +0.02(+0.44%) |
Nov 19, 2012 | 4.430 | 4.550 | 4.410 | 4.530 | 598,620 | +0.18(+4.14%) |
Nov 16, 2012 | 4.520 | 4.545 | 4.325 | 4.350 | 1,123,470 | -0.19(-4.19%) |
Nov 15, 2012 | 4.610 | 4.680 | 4.520 | 4.540 | 625,931 | -0.11(-2.37%) |
Nov 14, 2012 | 4.760 | 4.790 | 4.610 | 4.650 | 467,768 | -0.09(-1.90%) |
Nov 13, 2012 | 4.850 | 4.890 | 4.720 | 4.740 | 622,209 | -0.16(-3.27%) |
Nov 12, 2012 | 4.850 | 4.970 | 4.820 | 4.900 | 385,842 | +0.07(+1.45%) |
Nov 09, 2012 | 4.800 | 4.870 | 4.800 | 4.830 | 544,402 | +0.00(+0.00%) |
Nov 08, 2012 | 4.790 | 4.930 | 4.790 | 4.830 | 817,056 | +0.02(+0.42%) |
Nov 07, 2012 | 4.990 | 5.020 | 4.810 | 4.810 | 813,224 | -0.24(-4.75%) |
Nov 06, 2012 | 5.064 | 5.150 | 5.010 | 5.050 | 633,139 | -0.02(-0.39%) |
Nov 05, 2012 | 5.040 | 5.350 | 5.020 | 5.070 | 1,102,872 | +0.05(+1.00%) |
Nov 02, 2012 | 5.110 | 5.110 | 4.950 | 5.020 | 838,964 | -0.04(-0.79%) |
Nov 01, 2012 | 4.950 | 5.140 | 4.930 | 5.060 | 1,103,288 | +0.14(+2.85%) |
Oct 31, 2012 | 4.900 | 4.960 | 4.900 | 4.920 | 687,188 | +0.04(+0.82%) |
Oct 26, 2012 | 4.910 | 4.880 | 4.880 | 4.880 | 946,500 | -0.01(-0.20%) |
Oct 25, 2012 | 5.100 | 5.250 | 4.750 | 4.890 | 2,593,845 | +0.19(+4.04%) |
Oct 24, 2012 | 4.750 | 4.805 | 4.620 | 4.700 | 1,425,589 | +0.00(+0.00%) |
Oct 23, 2012 | 4.670 | 4.750 | 4.570 | 4.700 | 1,469,467 | -0.13(-2.69%) |
Oct 19, 2012 | 4.920 | 4.970 | 4.750 | 4.830 | 1,138,003 | -0.12(-2.42%) |
Oct 18, 2012 | 5.100 | 5.200 | 4.950 | 4.950 | 944,837 | -0.13(-2.56%) |
Oct 17, 2012 | 5.080 | 5.180 | 5.040 | 5.080 | 604,098 | +0.00(+0.00%) |
Oct 16, 2012 | 5.000 | 5.095 | 4.930 | 5.080 | 731,636 | +0.12(+2.42%) |
Oct 15, 2012 | 5.200 | 5.200 | 4.950 | 4.960 | 1,196,152 | -0.24(-4.62%) |
Oct 12, 2012 | 5.210 | 5.300 | 5.150 | 5.200 | 390,290 | -0.02(-0.38%) |
Oct 11, 2012 | 5.200 | 5.280 | 5.180 | 5.220 | 302,304 | +0.05(+0.97%) |
Oct 10, 2012 | 5.180 | 5.250 | 5.055 | 5.170 | 645,954 | +0.03(+0.58%) |
Oct 09, 2012 | 5.380 | 5.380 | 5.130 | 5.140 | 779,742 | -0.24(-4.46%) |
Oct 08, 2012 | 5.350 | 5.400 | 5.320 | 5.380 | 268,424 | -0.01(-0.19%) |
Oct 05, 2012 | 5.380 | 5.520 | 5.360 | 5.390 | 326,258 | +0.04(+0.75%) |
Oct 04, 2012 | 5.400 | 5.400 | 5.300 | 5.350 | 423,724 | -0.02(-0.37%) |
Oct 03, 2012 | 5.440 | 5.510 | 5.370 | 5.370 | 583,571 | -0.07(-1.29%) |
Oct 02, 2012 | 5.490 | 5.508 | 5.380 | 5.440 | 577,417 | -0.04(-0.73%) |
Oct 01, 2012 | 5.520 | 5.579 | 5.410 | 5.480 | 566,034 | +0.00(+0.00%) |
Sep 28, 2012 | 5.520 | 5.589 | 5.480 | 5.480 | 397,095 | -0.09(-1.62%) |
Sep 27, 2012 | 5.530 | 5.620 | 5.470 | 5.570 | 473,805 | +0.06(+1.09%) |
Sep 26, 2012 | 5.530 | 5.560 | 5.400 | 5.510 | 592,119 | -0.02(-0.36%) |
Sep 25, 2012 | 5.650 | 5.720 | 5.510 | 5.530 | 755,245 | -0.08(-1.43%) |
Sep 24, 2012 | 5.640 | 5.740 | 5.600 | 5.610 | 470,480 | -0.08(-1.41%) |
Sep 21, 2012 | 5.790 | 5.810 | 5.650 | 5.690 | 1,005,467 | -0.03(-0.52%) |
Sep 20, 2012 | 5.800 | 5.830 | 5.700 | 5.720 | 778,273 | -0.10(-1.72%) |
Sep 19, 2012 | 5.960 | 5.980 | 5.782 | 5.820 | 1,116,573 | -0.13(-2.18%) |
Sep 18, 2012 | 6.040 | 6.090 | 5.940 | 5.950 | 755,222 | -0.10(-1.65%) |
Sep 17, 2012 | 6.100 | 6.140 | 5.970 | 6.050 | 788,018 | -0.10(-1.63%) |
Sep 14, 2012 | 5.900 | 6.180 | 5.900 | 6.150 | 1,423,573 | +0.27(+4.59%) |
Sep 13, 2012 | 5.780 | 5.900 | 5.760 | 5.880 | 810,891 | +0.09(+1.55%) |
Sep 12, 2012 | 5.750 | 5.880 | 5.750 | 5.790 | 685,288 | +0.07(+1.22%) |
Sep 11, 2012 | 5.870 | 5.920 | 5.700 | 5.720 | 1,006,416 | -0.14(-2.39%) |
Sep 10, 2012 | 5.990 | 6.010 | 5.850 | 5.860 | 570,908 | -0.17(-2.82%) |
Sep 07, 2012 | 5.850 | 6.050 | 5.850 | 6.030 | 665,738 | +0.18(+3.08%) |
Sep 06, 2012 | 5.690 | 5.880 | 5.670 | 5.850 | 893,377 | +0.22(+3.91%) |
Sep 05, 2012 | 5.630 | 5.680 | 5.560 | 5.630 | 396,703 | -0.02(-0.35%) |
Sep 04, 2012 | 5.670 | 5.700 | 5.550 | 5.650 | 602,372 | -0.03(-0.53%) |
Aug 31, 2012 | 5.760 | 5.770 | 5.630 | 5.680 | 528,042 | -0.02(-0.35%) |
Aug 30, 2012 | 5.830 | 5.860 | 5.680 | 5.700 | 556,388 | -0.23(-3.88%) |
Aug 29, 2012 | 5.890 | 6.000 | 5.840 | 5.930 | 414,144 | +0.15(+2.60%) |
Aug 27, 2012 | 5.760 | 5.800 | 5.670 | 5.780 | 387,594 | +0.06(+1.05%) |
Aug 24, 2012 | 5.620 | 5.720 | 5.600 | 5.720 | 412,388 | +0.07(+1.24%) |
Aug 23, 2012 | 5.770 | 5.820 | 5.610 | 5.650 | 498,845 | -0.13(-2.25%) |
Aug 22, 2012 | 5.750 | 5.840 | 5.720 | 5.780 | 380,611 | +0.05(+0.87%) |
Aug 21, 2012 | 5.830 | 5.880 | 5.700 | 5.730 | 434,600 | -0.10(-1.72%) |
Aug 20, 2012 | 5.980 | 5.980 | 5.820 | 5.830 | 500,608 | -0.20(-3.32%) |
Aug 17, 2012 | 5.840 | 6.040 | 5.800 | 6.030 | 577,541 | +0.17(+2.90%) |
Aug 16, 2012 | 5.690 | 5.890 | 5.690 | 5.860 | 596,464 | +0.13(+2.27%) |
Aug 15, 2012 | 5.670 | 5.760 | 5.670 | 5.730 | 260,560 | +0.03(+0.53%) |
Aug 14, 2012 | 5.960 | 5.980 | 5.650 | 5.700 | 553,239 | -0.21(-3.55%) |
Aug 13, 2012 | 6.050 | 6.100 | 5.780 | 5.910 | 491,415 | -0.14(-2.31%) |
Aug 10, 2012 | 6.100 | 6.130 | 5.990 | 6.050 | 326,309 | -0.06(-0.98%) |
Aug 09, 2012 | 5.770 | 6.110 | 5.770 | 6.110 | 603,486 | +0.35(+6.08%) |
Aug 08, 2012 | 5.770 | 5.840 | 5.720 | 5.760 | 305,136 | -0.05(-0.86%) |
Aug 07, 2012 | 5.700 | 5.950 | 5.650 | 5.810 | 548,133 | +0.16(+2.83%) |
Aug 06, 2012 | 5.630 | 5.720 | 5.410 | 5.650 | 1,246,193 | +0.07(+1.25%) |
Aug 03, 2012 | 5.610 | 5.700 | 5.560 | 5.580 | 611,010 | +0.05(+0.90%) |
Aug 02, 2012 | 5.340 | 5.610 | 5.290 | 5.530 | 1,018,596 | +0.15(+2.79%) |
Aug 01, 2012 | 5.580 | 5.590 | 5.380 | 5.380 | 932,616 | -0.14(-2.54%) |
Jul 31, 2012 | 5.590 | 5.670 | 5.500 | 5.520 | 1,258,269 | -0.07(-1.25%) |
Jul 30, 2012 | 5.850 | 5.860 | 5.560 | 5.590 | 1,191,516 | -0.24(-4.12%) |
Jul 27, 2012 | 5.950 | 6.000 | 5.720 | 5.830 | 1,281,193 | -0.03(-0.51%) |
Jul 26, 2012 | 6.000 | 6.050 | 5.860 | 5.860 | 959,571 | +0.04(+0.69%) |
Jul 25, 2012 | 6.180 | 6.470 | 5.780 | 5.820 | 2,900,488 | -0.62(-9.63%) |
Jul 24, 2012 | 6.270 | 6.450 | 6.160 | 6.440 | 1,039,362 | +0.35(+5.75%) |
Jul 23, 2012 | 6.100 | 6.190 | 6.080 | 6.090 | 831,455 | -0.17(-2.72%) |
Jul 20, 2012 | 6.360 | 6.430 | 6.260 | 6.260 | 556,871 | -0.17(-2.64%) |
Jul 19, 2012 | 6.580 | 6.590 | 6.370 | 6.430 | 553,916 | -0.01(-0.16%) |
Jul 18, 2012 | 6.210 | 6.450 | 6.210 | 6.440 | 411,304 | +0.23(+3.70%) |
Jul 17, 2012 | 6.300 | 6.360 | 6.120 | 6.210 | 345,234 | -0.04(-0.64%) |
Jul 16, 2012 | 6.180 | 6.290 | 6.100 | 6.250 | 474,371 | +0.05(+0.81%) |
Jul 13, 2012 | 6.270 | 6.400 | 6.180 | 6.200 | 832,344 | -0.07(-1.12%) |
Jul 12, 2012 | 6.590 | 6.640 | 6.220 | 6.270 | 1,194,222 | -0.41(-6.14%) |
Jul 11, 2012 | 6.760 | 6.860 | 6.590 | 6.680 | 553,981 | -0.08(-1.18%) |
Jul 10, 2012 | 7.000 | 7.100 | 6.730 | 6.760 | 486,017 | -0.18(-2.59%) |
Jul 09, 2012 | 6.970 | 7.020 | 6.830 | 6.940 | 352,381 | -0.06(-0.86%) |
Jul 06, 2012 | 7.310 | 7.360 | 6.940 | 7.000 | 580,540 | -0.39(-5.28%) |
Jul 05, 2012 | 6.960 | 7.400 | 6.960 | 7.390 | 626,872 | +0.39(+5.57%) |
Jul 03, 2012 | 6.900 | 7.020 | 6.890 | 7.000 | 428,461 | +0.09(+1.38%) |
Jul 02, 2012 | 6.880 | 6.930 | 6.810 | 6.905 | 741,609 | +0.07(+0.95%) |
Jun 29, 2012 | 6.740 | 6.860 | 6.660 | 6.840 | 900,215 | +0.27(+4.11%) |
Jun 28, 2012 | 6.710 | 6.780 | 6.480 | 6.570 | 572,881 | -0.22(-3.24%) |
Jun 27, 2012 | 6.680 | 6.850 | 6.649 | 6.790 | 478,400 | +0.13(+1.95%) |
Jun 26, 2012 | 6.660 | 6.790 | 6.610 | 6.660 | 715,504 | +0.00(+0.00%) |
Jun 25, 2012 | 6.720 | 6.800 | 6.630 | 6.660 | 430,615 | -0.20(-2.92%) |
Jun 22, 2012 | 6.750 | 6.900 | 6.700 | 6.860 | 3,817,681 | +0.14(+2.08%) |
Jun 21, 2012 | 7.050 | 7.060 | 6.700 | 6.720 | 530,400 | -0.37(-5.22%) |
Jun 20, 2012 | 7.120 | 7.220 | 7.000 | 7.090 | 438,317 | -0.05(-0.70%) |
Jun 19, 2012 | 6.920 | 7.190 | 6.811 | 7.140 | 675,846 | +0.27(+3.93%) |
Jun 18, 2012 | 6.890 | 6.950 | 6.790 | 6.870 | 466,296 | -0.10(-1.43%) |
Jun 15, 2012 | 6.780 | 7.000 | 6.750 | 6.970 | 733,082 | +0.16(+2.35%) |
Jun 14, 2012 | 6.680 | 6.840 | 6.570 | 6.810 | 379,482 | +0.12(+1.79%) |
Jun 13, 2012 | 6.670 | 6.820 | 6.610 | 6.690 | 746,302 | -0.01(-0.15%) |
Jun 12, 2012 | 6.450 | 6.720 | 6.410 | 6.700 | 477,516 | +0.26(+4.04%) |
Jun 11, 2012 | 6.840 | 6.840 | 6.430 | 6.440 | 509,039 | -0.33(-4.87%) |
Jun 08, 2012 | 6.640 | 6.800 | 6.470 | 6.770 | 375,608 | +0.10(+1.50%) |
Jun 07, 2012 | 6.840 | 6.940 | 6.650 | 6.670 | 565,931 | -0.08(-1.19%) |
Jun 06, 2012 | 6.450 | 6.860 | 6.431 | 6.750 | 757,472 | +0.38(+5.97%) |
Jun 05, 2012 | 6.210 | 6.380 | 6.170 | 6.370 | 654,637 | +0.15(+2.41%) |
Jun 04, 2012 | 6.220 | 6.330 | 6.150 | 6.220 | 558,752 | +0.06(+0.97%) |
Jun 01, 2012 | 6.400 | 6.400 | 6.150 | 6.160 | 1,187,677 | -0.25(-3.90%) |
May 31, 2012 | 6.370 | 6.540 | 6.210 | 6.410 | 1,625,752 | +0.03(+0.47%) |
May 30, 2012 | 6.530 | 6.550 | 6.330 | 6.380 | 513,685 | -0.24(-3.63%) |
May 29, 2012 | 6.490 | 6.700 | 6.480 | 6.620 | 646,170 | +0.20(+3.12%) |
May 25, 2012 | 6.310 | 6.460 | 6.220 | 6.420 | 463,600 | +0.08(+1.26%) |
May 24, 2012 | 6.470 | 6.490 | 6.220 | 6.340 | 640,097 | -0.12(-1.86%) |
May 23, 2012 | 6.210 | 6.530 | 6.105 | 6.460 | 892,013 | +0.16(+2.54%) |
May 22, 2012 | 6.400 | 6.540 | 6.220 | 6.300 | 812,699 | -0.09(-1.41%) |
May 21, 2012 | 6.180 | 6.420 | 6.030 | 6.390 | 904,023 | +0.22(+3.57%) |
May 18, 2012 | 6.400 | 6.450 | 6.120 | 6.170 | 1,121,884 | -0.23(-3.59%) |
May 17, 2012 | 6.270 | 6.560 | 6.260 | 6.400 | 1,679,615 | +0.37(+6.14%) |
May 16, 2012 | 6.180 | 6.240 | 6.020 | 6.030 | 999,572 | -0.10(-1.63%) |
May 15, 2012 | 6.200 | 6.300 | 6.110 | 6.130 | 933,792 | -0.08(-1.21%) |
May 14, 2012 | 6.310 | 6.400 | 6.200 | 6.205 | 907,557 | -0.21(-3.20%) |
May 11, 2012 | 6.450 | 6.529 | 6.300 | 6.410 | 780,647 | -0.07(-1.08%) |
May 10, 2012 | 6.680 | 6.850 | 6.440 | 6.480 | 844,849 | -0.15(-2.26%) |
May 09, 2012 | 6.680 | 6.810 | 6.600 | 6.630 | 900,068 | -0.17(-2.50%) |
May 08, 2012 | 6.550 | 6.820 | 6.540 | 6.800 | 820,184 | +0.17(+2.56%) |
May 07, 2012 | 6.620 | 6.790 | 6.550 | 6.630 | 1,215,745 | -0.08(-1.19%) |
May 04, 2012 | 6.860 | 6.890 | 6.670 | 6.710 | 860,319 | -0.21(-3.03%) |
May 03, 2012 | 6.930 | 7.100 | 6.855 | 6.920 | 904,775 | -0.04(-0.57%) |
May 02, 2012 | 7.040 | 7.040 | 6.850 | 6.960 | 964,752 | -0.11(-1.56%) |
May 01, 2012 | 7.140 | 7.325 | 7.030 | 7.070 | 795,475 | -0.09(-1.26%) |
Apr 30, 2012 | 7.420 | 7.420 | 7.100 | 7.160 | 979,172 | -0.24(-3.24%) |
Apr 27, 2012 | 7.540 | 7.540 | 7.250 | 7.400 | 921,711 | -0.16(-2.12%) |
Apr 26, 2012 | 7.500 | 8.040 | 7.250 | 7.560 | 2,931,434 | -0.50(-6.20%) |
Apr 25, 2012 | 7.670 | 8.090 | 7.650 | 8.060 | 1,514,744 | +0.53(+7.04%) |
Apr 24, 2012 | 7.510 | 7.550 | 7.370 | 7.530 | 634,824 | +0.04(+0.53%) |
Apr 23, 2012 | 7.720 | 8.000 | 7.430 | 7.490 | 1,265,827 | -0.40(-5.07%) |
Apr 20, 2012 | 7.780 | 8.140 | 7.700 | 7.890 | 1,415,908 | +0.26(+3.41%) |
Apr 19, 2012 | 7.640 | 7.930 | 7.600 | 7.630 | 876,274 | -0.05(-0.65%) |
Apr 18, 2012 | 7.620 | 7.710 | 7.580 | 7.680 | 670,677 | +0.00(+0.00%) |
Apr 17, 2012 | 7.630 | 7.800 | 7.570 | 7.680 | 572,769 | +0.13(+1.72%) |
Apr 16, 2012 | 7.510 | 7.680 | 7.330 | 7.550 | 687,010 | +0.06(+0.80%) |
Apr 13, 2012 | 7.770 | 7.770 | 7.410 | 7.490 | 652,910 | -0.29(-3.73%) |
Apr 12, 2012 | 7.530 | 7.800 | 7.509 | 7.780 | 702,646 | +0.29(+3.94%) |
Apr 11, 2012 | 7.290 | 7.510 | 7.290 | 7.485 | 703,105 | +0.31(+4.25%) |
Apr 10, 2012 | 7.380 | 7.520 | 7.170 | 7.180 | 1,171,660 | +0.01(+0.14%) |
Apr 09, 2012 | 7.350 | 7.350 | 7.150 | 7.170 | 680,281 | -0.36(-4.78%) |
Apr 05, 2012 | 7.230 | 7.590 | 7.160 | 7.530 | 965,041 | +0.24(+3.29%) |
Apr 04, 2012 | 7.460 | 7.460 | 7.150 | 7.290 | 907,700 | -0.22(-2.93%) |
Apr 03, 2012 | 7.740 | 7.780 | 7.480 | 7.510 | 1,083,787 | -0.28(-3.59%) |
Apr 02, 2012 | 8.050 | 8.145 | 7.770 | 7.790 | 1,204,148 | -0.33(-4.06%) |
Mar 30, 2012 | 8.210 | 8.300 | 8.120 | 8.120 | 555,806 | +0.00(+0.00%) |
Mar 29, 2012 | 8.110 | 8.170 | 7.970 | 8.120 | 457,600 | -0.08(-0.98%) |
Mar 28, 2012 | 8.180 | 8.230 | 8.030 | 8.200 | 655,446 | +0.04(+0.49%) |
Mar 27, 2012 | 8.020 | 8.320 | 8.020 | 8.160 | 967,649 | +0.12(+1.56%) |
Mar 26, 2012 | 7.710 | 8.040 | 7.680 | 8.035 | 974,135 | +0.41(+5.31%) |
Mar 23, 2012 | 7.750 | 7.750 | 7.610 | 7.630 | 631,025 | -0.11(-1.42%) |
Mar 22, 2012 | 7.730 | 7.820 | 7.650 | 7.740 | 493,267 | -0.09(-1.15%) |
Mar 21, 2012 | 7.750 | 7.840 | 7.650 | 7.830 | 662,418 | +0.12(+1.56%) |
Mar 20, 2012 | 7.750 | 7.820 | 7.569 | 7.710 | 605,116 | -0.13(-1.66%) |
Mar 19, 2012 | 7.680 | 7.935 | 7.600 | 7.840 | 680,100 | +0.15(+1.95%) |
Mar 16, 2012 | 7.890 | 7.960 | 7.650 | 7.690 | 784,632 | -0.17(-2.16%) |
Mar 15, 2012 | 7.740 | 7.900 | 7.670 | 7.860 | 526,715 | +0.12(+1.55%) |
Mar 14, 2012 | 7.810 | 8.070 | 7.660 | 7.740 | 754,467 | -0.08(-1.02%) |
Mar 13, 2012 | 7.600 | 7.820 | 7.530 | 7.820 | 1,005,919 | +0.30(+3.99%) |
Mar 12, 2012 | 7.900 | 7.900 | 7.500 | 7.520 | 675,975 | -0.39(-4.93%) |
Mar 09, 2012 | 7.910 | 7.950 | 7.800 | 7.910 | 435,528 | +0.00(+0.00%) |
Mar 08, 2012 | 7.740 | 7.990 | 7.650 | 7.910 | 618,677 | +0.25(+3.26%) |
Mar 07, 2012 | 7.480 | 7.700 | 7.480 | 7.660 | 573,020 | +0.18(+2.41%) |
Mar 06, 2012 | 7.600 | 7.650 | 7.440 | 7.480 | 662,537 | -0.20(-2.60%) |
Mar 05, 2012 | 7.740 | 7.760 | 7.650 | 7.680 | 495,263 | -0.07(-0.90%) |
Mar 02, 2012 | 7.880 | 8.045 | 7.730 | 7.750 | 639,439 | -0.12(-1.52%) |
Mar 01, 2012 | 7.980 | 8.090 | 7.840 | 7.870 | 1,119,377 | -0.09(-1.13%) |
Feb 29, 2012 | 8.050 | 8.260 | 7.957 | 7.960 | 1,199,525 | -0.07(-0.87%) |
Feb 28, 2012 | 8.240 | 8.240 | 8.030 | 8.030 | 957,653 | -0.24(-2.90%) |
Feb 27, 2012 | 8.090 | 8.320 | 7.980 | 8.270 | 900,632 | +0.09(+1.10%) |
Feb 24, 2012 | 8.190 | 8.290 | 8.070 | 8.180 | 581,847 | +0.01(+0.12%) |
Feb 23, 2012 | 8.050 | 8.200 | 7.950 | 8.170 | 640,651 | +0.11(+1.36%) |
Feb 22, 2012 | 8.360 | 8.380 | 8.030 | 8.060 | 611,614 | -0.33(-3.93%) |
Feb 21, 2012 | 8.370 | 8.600 | 8.330 | 8.390 | 1,086,850 | +0.02(+0.24%) |
Feb 17, 2012 | 8.490 | 8.560 | 8.270 | 8.370 | 930,037 | -0.15(-1.76%) |
Feb 16, 2012 | 8.190 | 8.560 | 8.170 | 8.520 | 1,631,447 | +0.03(+0.35%) |
Feb 15, 2012 | 7.950 | 8.530 | 7.870 | 8.490 | 2,629,864 | +0.62(+7.88%) |
Feb 14, 2012 | 7.900 | 7.940 | 7.760 | 7.870 | 697,851 | -0.09(-1.13%) |
Feb 13, 2012 | 7.900 | 7.980 | 7.860 | 7.960 | 613,557 | +0.11(+1.40%) |
Feb 10, 2012 | 7.890 | 7.940 | 7.800 | 7.850 | 550,077 | -0.11(-1.38%) |
Feb 09, 2012 | 8.060 | 8.100 | 7.910 | 7.960 | 506,041 | -0.10(-1.24%) |
Feb 08, 2012 | 8.090 | 8.100 | 7.920 | 8.060 | 864,462 | -0.03(-0.37%) |
Feb 07, 2012 | 7.910 | 8.180 | 7.900 | 8.090 | 1,132,479 | +0.09(+1.12%) |
Feb 06, 2012 | 8.240 | 8.250 | 7.830 | 8.000 | 2,042,475 | -0.38(-4.53%) |
Feb 03, 2012 | 8.240 | 8.900 | 8.130 | 8.380 | 5,148,992 | +1.07(+14.64%) |
Feb 02, 2012 | 6.960 | 7.340 | 6.870 | 7.310 | 1,141,940 | +0.36(+5.18%) |
Feb 01, 2012 | 7.190 | 7.280 | 6.950 | 6.950 | 1,707,733 | -0.19(-2.66%) |
Jan 31, 2012 | 7.320 | 7.400 | 7.120 | 7.140 | 817,747 | -0.13(-1.79%) |
Jan 30, 2012 | 7.260 | 7.390 | 7.230 | 7.270 | 681,617 | -0.14(-1.89%) |
Jan 27, 2012 | 7.340 | 7.500 | 7.315 | 7.410 | 842,163 | +0.02(+0.27%) |
Jan 26, 2012 | 7.460 | 7.490 | 7.320 | 7.390 | 647,927 | -0.01(-0.14%) |
Jan 25, 2012 | 7.420 | 7.440 | 7.330 | 7.400 | 1,389,585 | +0.01(+0.14%) |
Jan 24, 2012 | 7.360 | 7.410 | 7.220 | 7.390 | 1,044,586 | +0.00(+0.00%) |
Jan 23, 2012 | 7.540 | 7.579 | 7.350 | 7.390 | 742,344 | -0.16(-2.12%) |
Jan 20, 2012 | 7.550 | 7.630 | 7.510 | 7.550 | 963,107 | -0.03(-0.40%) |
Jan 19, 2012 | 7.680 | 7.740 | 7.470 | 7.580 | 1,067,733 | -0.04(-0.52%) |
Jan 18, 2012 | 7.350 | 7.620 | 7.320 | 7.620 | 701,522 | +0.29(+3.96%) |
Jan 17, 2012 | 7.250 | 7.400 | 7.250 | 7.330 | 652,488 | +0.15(+2.09%) |
Jan 13, 2012 | 7.130 | 7.260 | 7.050 | 7.180 | 693,322 | +0.02(+0.28%) |
Jan 12, 2012 | 7.110 | 7.200 | 7.030 | 7.160 | 791,983 | +0.09(+1.27%) |
Jan 11, 2012 | 7.020 | 7.230 | 7.000 | 7.070 | 1,123,716 | +0.05(+0.71%) |
Jan 10, 2012 | 7.000 | 7.230 | 6.980 | 7.020 | 1,365,139 | +0.12(+1.74%) |
Jan 09, 2012 | 6.570 | 6.980 | 6.510 | 6.900 | 1,167,611 | +0.35(+5.34%) |
Jan 06, 2012 | 6.390 | 6.600 | 6.350 | 6.550 | 541,123 | +0.14(+2.18%) |
Jan 05, 2012 | 6.390 | 6.450 | 6.260 | 6.410 | 479,927 | -0.03(-0.47%) |