Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 6.830 | 7.065 | 6.800 | 7.050 | 4,027,115 | +0.20(+2.92%) |
Dec 28, 2012 | 6.800 | 6.955 | 6.800 | 6.850 | 2,585,233 | -0.01(-0.15%) |
Dec 27, 2012 | 6.870 | 6.930 | 6.780 | 6.860 | 2,832,584 | -0.03(-0.44%) |
Dec 26, 2012 | 6.840 | 6.940 | 6.760 | 6.890 | 3,858,581 | +0.09(+1.32%) |
Dec 24, 2012 | 6.860 | 6.860 | 6.740 | 6.800 | 1,622,150 | -0.04(-0.58%) |
Dec 21, 2012 | 6.850 | 6.880 | 6.680 | 6.840 | 4,967,804 | -0.11(-1.58%) |
Dec 20, 2012 | 7.020 | 7.020 | 6.840 | 6.950 | 6,180,462 | -0.05(-0.71%) |
Dec 19, 2012 | 7.070 | 7.110 | 6.980 | 7.000 | 9,238,877 | -0.06(-0.85%) |
Dec 18, 2012 | 6.990 | 7.080 | 6.970 | 7.060 | 9,819,099 | +0.08(+1.15%) |
Dec 17, 2012 | 7.050 | 7.060 | 6.970 | 6.980 | 8,251,771 | +0.06(+0.87%) |
Dec 14, 2012 | 6.890 | 6.990 | 6.850 | 6.920 | 5,636,265 | +0.04(+0.58%) |
Dec 13, 2012 | 6.920 | 7.020 | 6.840 | 6.880 | 5,399,770 | -0.04(-0.58%) |
Dec 12, 2012 | 6.990 | 6.995 | 6.875 | 6.920 | 6,290,579 | -0.04(-0.57%) |
Dec 11, 2012 | 6.820 | 6.980 | 6.760 | 6.960 | 6,882,404 | +0.19(+2.81%) |
Dec 10, 2012 | 6.700 | 6.850 | 6.660 | 6.770 | 6,505,522 | +0.05(+0.74%) |
Dec 07, 2012 | 6.710 | 6.740 | 6.570 | 6.720 | 4,571,941 | +0.01(+0.15%) |
Dec 06, 2012 | 6.670 | 6.780 | 6.662 | 6.710 | 3,095,300 | +0.01(+0.15%) |
Dec 05, 2012 | 6.710 | 6.770 | 6.590 | 6.700 | 3,481,985 | -0.01(-0.15%) |
Dec 04, 2012 | 6.640 | 6.740 | 6.580 | 6.710 | 5,069,848 | +0.09(+1.44%) |
Nov 30, 2012 | 6.700 | 6.750 | 6.540 | 6.615 | 11,754,218 | -0.13(-2.00%) |
Nov 29, 2012 | 6.660 | 6.810 | 6.640 | 6.750 | 10,329,587 | +0.14(+2.12%) |
Nov 28, 2012 | 6.370 | 6.660 | 6.260 | 6.610 | 12,742,171 | +0.17(+2.64%) |
Nov 27, 2012 | 6.190 | 6.540 | 6.110 | 6.440 | 10,213,654 | +0.22(+3.45%) |
Nov 26, 2012 | 6.190 | 6.310 | 6.160 | 6.225 | 3,478,522 | +0.05(+0.89%) |
Nov 23, 2012 | 6.030 | 6.210 | 5.990 | 6.170 | 3,479,882 | +0.21(+3.52%) |
Nov 21, 2012 | 5.970 | 5.980 | 5.870 | 5.960 | 4,354,421 | +0.02(+0.34%) |
Nov 20, 2012 | 5.950 | 5.995 | 5.830 | 5.940 | 10,427,034 | +0.01(+0.17%) |
Nov 19, 2012 | 5.880 | 6.075 | 5.880 | 5.930 | 4,566,807 | +0.11(+1.89%) |
Nov 16, 2012 | 5.880 | 5.910 | 5.695 | 5.820 | 5,280,309 | -0.05(-0.85%) |
Nov 15, 2012 | 5.950 | 6.000 | 5.740 | 5.870 | 7,178,759 | -0.07(-1.18%) |
Nov 14, 2012 | 6.150 | 6.240 | 5.910 | 5.940 | 5,115,020 | -0.21(-3.41%) |
Nov 13, 2012 | 6.170 | 6.250 | 6.100 | 6.150 | 5,990,623 | -0.05(-0.81%) |
Nov 12, 2012 | 6.180 | 6.270 | 6.065 | 6.200 | 4,408,511 | +0.04(+0.65%) |
Nov 09, 2012 | 6.150 | 6.290 | 6.110 | 6.160 | 4,650,835 | -0.01(-0.16%) |
Nov 08, 2012 | 6.260 | 6.320 | 6.150 | 6.170 | 2,899,260 | -0.09(-1.44%) |
Nov 07, 2012 | 6.460 | 6.520 | 6.250 | 6.260 | 6,768,912 | -0.30(-4.57%) |
Nov 06, 2012 | 6.452 | 6.665 | 6.450 | 6.560 | 10,819,103 | +0.10(+1.55%) |
Nov 05, 2012 | 6.130 | 6.495 | 6.090 | 6.460 | 11,840,750 | +0.36(+5.90%) |
Nov 02, 2012 | 6.200 | 6.460 | 6.010 | 6.100 | 12,294,239 | -0.16(-2.63%) |
Nov 01, 2012 | 6.160 | 6.370 | 6.120 | 6.265 | 11,094,117 | +0.11(+1.87%) |
Oct 31, 2012 | 6.130 | 6.200 | 6.080 | 6.150 | 4,236,588 | +0.00(+0.00%) |
Oct 26, 2012 | 6.040 | 6.150 | 6.150 | 6.150 | 6,374,300 | +0.13(+2.16%) |
Oct 25, 2012 | 5.940 | 6.050 | 5.920 | 6.020 | 4,383,834 | +0.11(+1.80%) |
Oct 24, 2012 | 6.170 | 6.190 | 5.900 | 5.914 | 4,203,611 | -0.21(-3.37%) |
Oct 23, 2012 | 5.970 | 6.120 | 5.950 | 6.120 | 7,433,794 | +0.09(+1.49%) |
Oct 19, 2012 | 6.260 | 6.260 | 5.990 | 6.030 | 9,428,744 | -0.23(-3.67%) |
Oct 18, 2012 | 6.300 | 6.340 | 6.180 | 6.260 | 5,229,017 | -0.02(-0.24%) |
Oct 17, 2012 | 6.260 | 6.300 | 6.150 | 6.275 | 7,227,921 | +0.02(+0.24%) |
Oct 16, 2012 | 6.040 | 6.300 | 6.020 | 6.260 | 8,981,565 | +0.23(+3.81%) |
Oct 15, 2012 | 5.860 | 6.050 | 5.860 | 6.030 | 5,136,968 | +0.17(+2.90%) |
Oct 12, 2012 | 5.930 | 6.000 | 5.840 | 5.860 | 5,007,631 | -0.09(-1.51%) |
Oct 11, 2012 | 5.900 | 6.000 | 5.880 | 5.950 | 5,321,277 | +0.08(+1.36%) |
Oct 10, 2012 | 6.040 | 6.070 | 5.845 | 5.870 | 7,115,156 | -0.17(-2.89%) |
Oct 09, 2012 | 6.120 | 6.150 | 5.960 | 6.045 | 6,337,584 | -0.12(-1.87%) |
Oct 08, 2012 | 6.120 | 6.200 | 6.050 | 6.160 | 4,370,482 | +0.00(+0.00%) |
Oct 05, 2012 | 6.210 | 6.260 | 6.130 | 6.160 | 4,653,681 | +0.01(+0.16%) |
Oct 04, 2012 | 6.250 | 6.250 | 6.110 | 6.150 | 9,274,125 | -0.02(-0.40%) |
Oct 03, 2012 | 6.210 | 6.290 | 6.125 | 6.175 | 9,894,266 | -0.04(-0.56%) |
Oct 02, 2012 | 6.370 | 6.400 | 6.120 | 6.210 | 9,280,972 | +0.08(+1.39%) |
Oct 01, 2012 | 6.190 | 6.260 | 6.090 | 6.125 | 6,523,213 | -0.05(-0.81%) |
Sep 28, 2012 | 6.190 | 6.190 | 6.060 | 6.175 | 11,858,917 | -0.02(-0.24%) |
Sep 27, 2012 | 6.140 | 6.260 | 6.060 | 6.190 | 7,526,186 | +0.07(+1.06%) |
Sep 26, 2012 | 6.050 | 6.180 | 6.000 | 6.125 | 9,605,602 | +0.03(+0.41%) |
Sep 25, 2012 | 6.610 | 6.685 | 6.070 | 6.100 | 14,047,701 | -0.52(-7.79%) |
Sep 24, 2012 | 6.480 | 6.620 | 6.460 | 6.615 | 5,288,232 | +0.08(+1.15%) |
Sep 21, 2012 | 6.740 | 6.810 | 6.540 | 6.540 | 5,200,071 | -0.19(-2.82%) |
Sep 20, 2012 | 6.770 | 6.860 | 6.690 | 6.730 | 8,674,334 | -0.12(-1.82%) |
Sep 19, 2012 | 6.880 | 6.940 | 6.800 | 6.855 | 5,828,436 | -0.02(-0.29%) |
Sep 18, 2012 | 6.790 | 6.880 | 6.750 | 6.875 | 5,788,971 | +0.04(+0.66%) |
Sep 17, 2012 | 6.900 | 6.910 | 6.760 | 6.830 | 7,120,451 | -0.12(-1.66%) |
Sep 14, 2012 | 6.700 | 6.950 | 6.700 | 6.945 | 8,762,905 | +0.25(+3.66%) |
Sep 13, 2012 | 6.580 | 6.810 | 6.530 | 6.700 | 7,408,829 | +0.08(+1.28%) |
Sep 12, 2012 | 6.650 | 6.750 | 6.595 | 6.615 | 5,213,637 | -0.05(-0.82%) |
Sep 11, 2012 | 6.570 | 6.690 | 6.530 | 6.670 | 7,354,552 | +0.12(+1.83%) |
Sep 10, 2012 | 6.520 | 6.590 | 6.520 | 6.550 | 5,926,811 | -0.02(-0.30%) |
Sep 07, 2012 | 6.440 | 6.580 | 6.350 | 6.570 | 9,818,254 | +0.12(+1.86%) |
Sep 06, 2012 | 6.190 | 6.470 | 6.160 | 6.450 | 10,260,914 | +0.32(+5.22%) |
Sep 05, 2012 | 6.150 | 6.200 | 6.050 | 6.130 | 7,567,656 | +0.01(+0.16%) |
Sep 04, 2012 | 6.190 | 6.250 | 6.000 | 6.120 | 7,328,548 | -0.11(-1.77%) |
Aug 31, 2012 | 6.210 | 6.300 | 6.180 | 6.230 | 3,145,041 | +0.05(+0.81%) |
Aug 30, 2012 | 6.320 | 6.380 | 6.170 | 6.180 | 3,076,207 | -0.16(-2.52%) |
Aug 29, 2012 | 6.200 | 6.360 | 6.160 | 6.340 | 6,349,150 | +0.01(+0.16%) |
Aug 27, 2012 | 6.390 | 6.450 | 6.300 | 6.330 | 3,092,153 | -0.06(-0.94%) |
Aug 24, 2012 | 6.330 | 6.430 | 6.290 | 6.390 | 5,828,658 | +0.03(+0.47%) |
Aug 23, 2012 | 6.500 | 6.560 | 6.330 | 6.360 | 8,140,779 | -0.18(-2.75%) |
Aug 22, 2012 | 6.580 | 6.650 | 6.495 | 6.540 | 9,354,842 | -0.09(-1.36%) |
Aug 21, 2012 | 6.500 | 6.670 | 6.490 | 6.630 | 8,902,857 | +0.16(+2.47%) |
Aug 20, 2012 | 6.460 | 6.520 | 6.380 | 6.470 | 6,252,784 | -0.03(-0.46%) |
Aug 17, 2012 | 6.600 | 6.655 | 6.410 | 6.500 | 10,814,777 | -0.13(-1.96%) |
Aug 16, 2012 | 6.680 | 6.790 | 6.570 | 6.630 | 11,650,014 | -0.06(-0.90%) |
Aug 15, 2012 | 6.740 | 6.960 | 6.590 | 6.690 | 16,491,503 | -0.05(-0.74%) |
Aug 14, 2012 | 6.770 | 6.910 | 6.720 | 6.740 | 5,886,863 | -0.03(-0.44%) |
Aug 13, 2012 | 6.860 | 6.880 | 6.715 | 6.770 | 3,391,310 | -0.05(-0.73%) |
Aug 10, 2012 | 6.950 | 6.990 | 6.770 | 6.820 | 8,993,554 | -0.12(-1.73%) |
Aug 09, 2012 | 6.690 | 6.980 | 6.680 | 6.940 | 8,719,049 | +0.28(+4.20%) |
Aug 08, 2012 | 6.680 | 6.770 | 6.580 | 6.660 | 8,805,867 | -0.03(-0.45%) |
Aug 07, 2012 | 6.560 | 6.750 | 6.550 | 6.690 | 10,990,548 | +0.17(+2.61%) |
Aug 06, 2012 | 6.400 | 6.530 | 6.220 | 6.520 | 23,964,760 | +0.15(+2.35%) |
Aug 03, 2012 | 6.380 | 6.600 | 6.250 | 6.370 | 41,737,484 | -0.47(-6.87%) |
Aug 02, 2012 | 6.820 | 7.030 | 6.730 | 6.840 | 15,770,760 | -0.07(-1.01%) |
Aug 01, 2012 | 6.970 | 7.050 | 6.850 | 6.910 | 4,583,218 | -0.03(-0.43%) |
Jul 31, 2012 | 6.960 | 7.050 | 6.870 | 6.940 | 7,432,587 | +0.01(+0.14%) |
Jul 30, 2012 | 7.050 | 7.160 | 6.810 | 6.930 | 6,115,063 | -0.12(-1.77%) |
Jul 27, 2012 | 6.880 | 7.110 | 6.870 | 7.055 | 5,609,231 | +0.19(+2.84%) |
Jul 26, 2012 | 6.840 | 7.010 | 6.680 | 6.860 | 7,260,302 | +0.13(+1.93%) |
Jul 25, 2012 | 6.530 | 6.840 | 6.530 | 6.730 | 6,083,204 | +0.24(+3.62%) |
Jul 24, 2012 | 6.570 | 6.660 | 6.430 | 6.495 | 6,588,655 | -0.09(-1.44%) |
Jul 23, 2012 | 6.590 | 6.720 | 6.470 | 6.590 | 5,204,741 | -0.17(-2.44%) |
Jul 20, 2012 | 6.830 | 6.900 | 6.730 | 6.755 | 6,789,377 | -0.07(-0.95%) |
Jul 19, 2012 | 6.880 | 6.910 | 6.675 | 6.820 | 5,469,817 | -0.01(-0.15%) |
Jul 18, 2012 | 6.400 | 6.840 | 6.400 | 6.830 | 9,370,607 | +0.41(+6.39%) |
Jul 17, 2012 | 6.420 | 6.470 | 6.200 | 6.420 | 7,714,680 | -0.01(-0.16%) |
Jul 16, 2012 | 6.460 | 6.470 | 6.250 | 6.430 | 6,499,300 | -0.09(-1.38%) |
Jul 13, 2012 | 6.570 | 6.650 | 6.430 | 6.520 | 4,949,049 | -0.02(-0.31%) |
Jul 12, 2012 | 6.390 | 6.640 | 6.300 | 6.540 | 6,931,145 | +0.06(+0.93%) |
Jul 11, 2012 | 6.520 | 6.620 | 6.400 | 6.480 | 6,496,042 | -0.05(-0.77%) |
Jul 10, 2012 | 6.600 | 6.725 | 6.470 | 6.530 | 7,359,190 | -0.11(-1.66%) |
Jul 09, 2012 | 6.890 | 6.920 | 6.630 | 6.640 | 7,944,510 | -0.30(-4.32%) |
Jul 06, 2012 | 7.070 | 7.120 | 6.800 | 6.940 | 6,050,866 | -0.21(-2.94%) |
Jul 05, 2012 | 7.100 | 7.180 | 6.960 | 7.150 | 5,611,271 | +0.04(+0.56%) |
Jul 03, 2012 | 6.980 | 7.155 | 6.930 | 7.110 | 4,028,883 | +0.16(+2.23%) |
Jul 02, 2012 | 7.170 | 7.230 | 6.900 | 6.955 | 5,622,534 | -0.14(-2.04%) |
Jun 29, 2012 | 6.930 | 7.180 | 6.890 | 7.100 | 8,574,713 | +0.34(+5.03%) |
Jun 28, 2012 | 6.670 | 6.795 | 6.510 | 6.760 | 5,634,626 | -0.02(-0.29%) |
Jun 27, 2012 | 6.700 | 6.930 | 6.670 | 6.780 | 10,728,570 | +0.12(+1.80%) |
Jun 26, 2012 | 6.690 | 6.790 | 6.560 | 6.660 | 5,419,578 | -0.04(-0.60%) |
Jun 25, 2012 | 6.820 | 6.880 | 6.680 | 6.700 | 6,107,269 | -0.26(-3.74%) |
Jun 22, 2012 | 6.940 | 7.030 | 6.840 | 6.960 | 17,024,452 | +0.04(+0.65%) |
Jun 21, 2012 | 7.250 | 7.270 | 6.850 | 6.915 | 8,357,764 | -0.34(-4.75%) |
Jun 20, 2012 | 7.210 | 7.360 | 7.110 | 7.260 | 11,308,148 | +0.06(+0.83%) |
Jun 19, 2012 | 7.000 | 7.230 | 6.970 | 7.200 | 10,191,654 | +0.24(+3.45%) |
Jun 18, 2012 | 6.770 | 7.070 | 6.760 | 6.960 | 6,224,245 | +0.10(+1.46%) |
Jun 15, 2012 | 6.610 | 6.890 | 6.600 | 6.860 | 4,792,135 | +0.23(+3.47%) |
Jun 14, 2012 | 6.620 | 6.680 | 6.480 | 6.630 | 4,711,404 | +0.03(+0.45%) |
Jun 13, 2012 | 6.750 | 6.770 | 6.580 | 6.600 | 5,031,216 | -0.16(-2.37%) |
Jun 12, 2012 | 6.650 | 6.810 | 6.570 | 6.760 | 5,281,859 | +0.14(+2.19%) |
Jun 11, 2012 | 6.900 | 6.950 | 6.595 | 6.615 | 3,575,240 | -0.25(-3.57%) |
Jun 08, 2012 | 7.260 | 8.010 | 6.650 | 6.860 | 4,007,393 | +0.12(+1.78%) |
Jun 07, 2012 | 6.930 | 7.010 | 6.700 | 6.740 | 9,577,376 | -0.10(-1.46%) |
Jun 06, 2012 | 6.850 | 6.990 | 6.760 | 6.840 | 9,628,190 | +0.09(+1.41%) |
Jun 05, 2012 | 6.430 | 6.790 | 6.430 | 6.745 | 15,394,442 | +0.30(+4.74%) |
Jun 04, 2012 | 6.430 | 6.530 | 6.250 | 6.440 | 5,761,237 | +0.06(+0.94%) |
Jun 01, 2012 | 6.540 | 6.590 | 6.330 | 6.380 | 10,214,613 | -0.36(-5.34%) |
May 31, 2012 | 6.770 | 6.780 | 6.500 | 6.740 | 8,359,608 | -0.02(-0.30%) |
May 30, 2012 | 6.750 | 6.790 | 6.605 | 6.760 | 6,661,447 | -0.05(-0.73%) |
May 29, 2012 | 6.790 | 6.875 | 6.700 | 6.810 | 7,024,666 | +0.07(+1.04%) |
May 25, 2012 | 6.620 | 6.840 | 6.520 | 6.740 | 14,428,111 | +0.16(+2.43%) |
May 24, 2012 | 6.730 | 6.760 | 6.510 | 6.580 | 6,575,229 | -0.13(-1.94%) |
May 23, 2012 | 6.670 | 6.750 | 6.550 | 6.710 | 13,832,375 | -0.11(-1.61%) |
May 22, 2012 | 6.870 | 6.935 | 6.690 | 6.820 | 11,178,567 | -0.08(-1.16%) |
May 21, 2012 | 6.830 | 6.940 | 6.770 | 6.900 | 10,320,602 | +0.09(+1.32%) |
May 18, 2012 | 6.940 | 7.020 | 6.770 | 6.810 | 11,479,484 | -0.14(-2.01%) |
May 17, 2012 | 7.110 | 7.190 | 6.860 | 6.950 | 10,080,849 | -0.13(-1.84%) |
May 16, 2012 | 7.210 | 7.310 | 7.050 | 7.080 | 6,184,578 | -0.06(-0.84%) |
May 15, 2012 | 7.240 | 7.360 | 7.130 | 7.140 | 8,007,362 | -0.12(-1.65%) |
May 14, 2012 | 7.400 | 7.420 | 7.240 | 7.260 | 8,721,918 | -0.21(-2.81%) |
May 11, 2012 | 7.500 | 7.670 | 7.460 | 7.470 | 5,389,279 | -0.07(-0.93%) |
May 10, 2012 | 7.720 | 7.770 | 7.360 | 7.540 | 12,923,524 | -0.07(-0.92%) |
May 09, 2012 | 7.660 | 7.715 | 7.410 | 7.610 | 17,253,756 | -0.21(-2.69%) |
May 08, 2012 | 8.050 | 8.070 | 7.685 | 7.820 | 13,408,204 | -0.32(-3.93%) |
May 07, 2012 | 8.200 | 8.380 | 8.130 | 8.140 | 4,229,275 | -0.08(-0.97%) |
May 04, 2012 | 8.300 | 8.580 | 8.210 | 8.220 | 11,647,746 | -0.17(-2.03%) |
May 03, 2012 | 8.970 | 8.970 | 8.340 | 8.390 | 19,664,884 | +0.08(+0.96%) |
May 02, 2012 | 8.150 | 8.370 | 8.100 | 8.310 | 7,845,397 | +0.00(+0.00%) |
May 01, 2012 | 8.250 | 8.410 | 8.220 | 8.310 | 3,927,483 | +0.05(+0.61%) |
Apr 30, 2012 | 8.310 | 8.331 | 8.155 | 8.260 | 3,712,118 | -0.07(-0.84%) |
Apr 27, 2012 | 8.400 | 8.400 | 8.131 | 8.330 | 3,971,021 | +0.03(+0.36%) |
Apr 26, 2012 | 8.110 | 8.370 | 8.100 | 8.300 | 5,821,459 | +0.18(+2.22%) |
Apr 25, 2012 | 7.950 | 8.150 | 7.945 | 8.120 | 5,489,599 | +0.23(+2.92%) |
Apr 24, 2012 | 8.040 | 8.145 | 7.870 | 7.890 | 6,333,798 | -0.08(-1.00%) |
Apr 23, 2012 | 7.960 | 8.005 | 7.820 | 7.970 | 5,753,792 | -0.10(-1.24%) |
Apr 20, 2012 | 8.310 | 8.360 | 8.040 | 8.070 | 6,208,928 | -0.22(-2.65%) |
Apr 19, 2012 | 8.510 | 8.610 | 8.170 | 8.290 | 9,972,183 | -0.01(-0.12%) |
Apr 18, 2012 | 8.400 | 8.470 | 8.220 | 8.300 | 8,405,302 | -0.20(-2.35%) |
Apr 17, 2012 | 8.350 | 8.620 | 8.350 | 8.500 | 11,185,331 | +0.21(+2.53%) |
Apr 16, 2012 | 8.500 | 8.550 | 8.200 | 8.290 | 5,536,013 | -0.19(-2.24%) |
Apr 13, 2012 | 8.660 | 8.720 | 8.420 | 8.480 | 4,698,564 | -0.24(-2.75%) |
Apr 12, 2012 | 8.480 | 8.790 | 8.440 | 8.720 | 5,895,266 | +0.23(+2.71%) |
Apr 11, 2012 | 8.240 | 8.590 | 8.240 | 8.490 | 8,323,696 | +0.30(+3.66%) |
Apr 10, 2012 | 8.260 | 8.470 | 8.150 | 8.190 | 5,250,381 | -0.13(-1.56%) |
Apr 09, 2012 | 8.380 | 8.450 | 8.250 | 8.320 | 3,714,040 | -0.16(-1.94%) |
Apr 05, 2012 | 8.501 | 8.590 | 8.430 | 8.485 | 5,799,368 | -0.09(-0.99%) |
Apr 04, 2012 | 8.560 | 8.630 | 8.400 | 8.570 | 7,430,874 | -0.14(-1.61%) |
Apr 03, 2012 | 8.950 | 9.025 | 8.650 | 8.710 | 6,817,228 | -0.27(-3.01%) |
Apr 02, 2012 | 8.940 | 9.030 | 8.880 | 8.980 | 3,864,779 | -0.03(-0.33%) |
Mar 30, 2012 | 8.930 | 9.040 | 8.790 | 9.010 | 3,594,155 | +0.15(+1.69%) |
Mar 29, 2012 | 8.730 | 8.870 | 8.620 | 8.860 | 5,627,134 | +0.06(+0.68%) |
Mar 28, 2012 | 9.050 | 9.100 | 8.750 | 8.800 | 5,880,471 | -0.22(-2.44%) |
Mar 27, 2012 | 9.190 | 9.310 | 9.020 | 9.020 | 6,504,951 | -0.08(-0.88%) |
Mar 26, 2012 | 9.020 | 9.210 | 8.950 | 9.100 | 4,782,907 | +0.16(+1.85%) |
Mar 23, 2012 | 8.980 | 9.010 | 8.840 | 8.935 | 3,675,725 | -0.05(-0.61%) |
Mar 22, 2012 | 9.020 | 9.180 | 8.950 | 8.990 | 4,582,610 | -0.12(-1.32%) |
Mar 21, 2012 | 9.150 | 9.230 | 9.040 | 9.110 | 3,047,206 | -0.06(-0.65%) |
Mar 20, 2012 | 9.140 | 9.210 | 8.970 | 9.170 | 3,074,792 | -0.06(-0.65%) |
Mar 19, 2012 | 9.080 | 9.255 | 9.020 | 9.230 | 3,229,450 | +0.14(+1.54%) |
Mar 16, 2012 | 9.100 | 9.180 | 9.020 | 9.090 | 3,622,672 | +0.01(+0.11%) |
Mar 15, 2012 | 8.990 | 9.100 | 8.830 | 9.080 | 4,351,289 | +0.13(+1.45%) |
Mar 14, 2012 | 8.950 | 9.160 | 8.910 | 8.950 | 6,131,903 | +0.04(+0.45%) |
Mar 13, 2012 | 8.860 | 8.910 | 8.780 | 8.910 | 3,916,925 | +0.26(+3.01%) |
Mar 12, 2012 | 8.820 | 8.840 | 8.600 | 8.650 | 3,620,570 | -0.16(-1.82%) |
Mar 09, 2012 | 8.550 | 8.830 | 8.550 | 8.810 | 3,676,538 | +0.09(+1.03%) |
Mar 08, 2012 | 8.670 | 8.780 | 8.600 | 8.720 | 5,448,984 | +0.14(+1.63%) |
Mar 07, 2012 | 8.480 | 8.640 | 8.290 | 8.580 | 11,207,729 | +0.12(+1.36%) |
Mar 06, 2012 | 8.310 | 8.515 | 8.290 | 8.465 | 7,476,647 | +0.06(+0.77%) |
Mar 05, 2012 | 8.710 | 8.740 | 8.380 | 8.400 | 11,485,168 | -0.34(-3.95%) |
Mar 02, 2012 | 9.030 | 9.130 | 8.680 | 8.745 | 7,821,665 | -0.29(-3.26%) |
Mar 01, 2012 | 9.120 | 9.150 | 8.900 | 9.040 | 5,380,298 | -0.03(-0.33%) |
Feb 29, 2012 | 9.160 | 9.300 | 9.034 | 9.070 | 6,422,149 | -0.08(-0.87%) |
Feb 28, 2012 | 9.000 | 9.170 | 8.950 | 9.150 | 5,243,586 | +0.20(+2.23%) |
Feb 27, 2012 | 8.860 | 9.110 | 8.835 | 8.950 | 5,901,173 | -0.01(-0.11%) |
Feb 24, 2012 | 9.130 | 9.210 | 8.920 | 8.960 | 6,438,229 | -0.16(-1.75%) |
Feb 23, 2012 | 9.010 | 9.140 | 8.870 | 9.120 | 7,446,850 | +0.08(+0.88%) |
Feb 22, 2012 | 9.280 | 9.280 | 8.990 | 9.040 | 7,310,560 | -0.19(-2.06%) |
Feb 21, 2012 | 9.410 | 9.440 | 9.180 | 9.230 | 4,091,416 | -0.15(-1.60%) |
Feb 17, 2012 | 9.560 | 9.590 | 9.320 | 9.380 | 6,318,465 | -0.08(-0.90%) |
Feb 16, 2012 | 9.260 | 9.535 | 9.210 | 9.465 | 7,636,907 | +0.18(+1.88%) |
Feb 15, 2012 | 9.350 | 9.470 | 9.250 | 9.290 | 5,520,278 | +0.00(+0.00%) |
Feb 14, 2012 | 9.360 | 9.440 | 9.200 | 9.290 | 6,117,264 | -0.12(-1.28%) |
Feb 13, 2012 | 9.450 | 9.530 | 9.230 | 9.410 | 6,681,556 | +0.02(+0.21%) |
Feb 10, 2012 | 9.350 | 9.510 | 9.280 | 9.390 | 10,529,741 | -0.11(-1.16%) |
Feb 09, 2012 | 9.700 | 9.850 | 9.420 | 9.500 | 20,870,870 | +0.38(+4.17%) |
Feb 08, 2012 | 9.280 | 9.360 | 9.080 | 9.120 | 13,486,443 | -0.05(-0.55%) |
Feb 07, 2012 | 9.090 | 9.290 | 9.010 | 9.170 | 8,298,436 | +0.02(+0.16%) |
Feb 06, 2012 | 9.200 | 9.200 | 9.020 | 9.155 | 5,260,147 | -0.09(-0.92%) |
Feb 03, 2012 | 9.130 | 9.280 | 9.100 | 9.240 | 5,374,746 | +0.18(+1.99%) |
Feb 02, 2012 | 8.930 | 9.070 | 8.870 | 9.060 | 6,329,199 | +0.14(+1.57%) |
Feb 01, 2012 | 8.820 | 9.020 | 8.710 | 8.920 | 7,217,051 | +0.22(+2.53%) |
Jan 31, 2012 | 8.900 | 8.935 | 8.630 | 8.700 | 6,126,571 | -0.10(-1.14%) |
Jan 30, 2012 | 8.770 | 8.820 | 8.620 | 8.800 | 5,999,504 | -0.06(-0.68%) |
Jan 27, 2012 | 8.600 | 8.920 | 8.590 | 8.860 | 4,414,091 | +0.19(+2.19%) |
Jan 26, 2012 | 9.050 | 9.140 | 8.670 | 8.670 | 11,075,943 | -0.33(-3.67%) |
Jan 25, 2012 | 9.070 | 9.080 | 8.790 | 9.000 | 10,146,554 | -0.08(-0.88%) |
Jan 24, 2012 | 8.830 | 9.125 | 8.770 | 9.080 | 10,123,881 | +0.22(+2.48%) |
Jan 23, 2012 | 8.990 | 8.990 | 8.725 | 8.860 | 6,736,010 | -0.06(-0.67%) |
Jan 20, 2012 | 8.700 | 8.990 | 8.700 | 8.920 | 9,522,659 | -0.02(-0.22%) |
Jan 19, 2012 | 8.960 | 9.170 | 8.890 | 8.940 | 15,675,240 | +0.21(+2.41%) |
Jan 18, 2012 | 8.320 | 8.990 | 8.300 | 8.730 | 21,000,314 | +0.65(+8.04%) |
Jan 17, 2012 | 8.150 | 8.234 | 8.040 | 8.080 | 4,130,494 | -0.03(-0.37%) |
Jan 13, 2012 | 8.210 | 8.250 | 8.020 | 8.110 | 5,213,052 | -0.19(-2.29%) |
Jan 12, 2012 | 8.350 | 8.420 | 8.185 | 8.300 | 8,314,285 | -0.03(-0.36%) |
Jan 11, 2012 | 8.290 | 8.380 | 8.040 | 8.330 | 8,912,742 | +0.00(+0.00%) |
Jan 10, 2012 | 8.490 | 8.500 | 8.160 | 8.330 | 9,259,337 | -0.05(-0.66%) |
Jan 09, 2012 | 8.080 | 8.500 | 8.080 | 8.385 | 9,961,993 | +0.32(+4.03%) |
Jan 06, 2012 | 8.000 | 8.170 | 7.860 | 8.060 | 5,813,706 | +0.05(+0.62%) |
Jan 05, 2012 | 7.800 | 8.070 | 7.780 | 8.010 | 11,674,538 | +0.18(+2.30%) |