Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.569 | 6.621 | 6.480 | 6.488 | 171,367 | -0.11(-1.71%) |
Sep 27, 2012 | 6.609 | 6.690 | 6.488 | 6.601 | 211,116 | -0.01(-0.12%) |
Sep 26, 2012 | 6.657 | 6.722 | 6.512 | 6.609 | 266,094 | -0.06(-0.85%) |
Sep 25, 2012 | 6.778 | 6.835 | 6.657 | 6.665 | 213,579 | -0.09(-1.31%) |
Sep 24, 2012 | 6.907 | 6.948 | 6.682 | 6.754 | 334,809 | -0.18(-2.56%) |
Sep 21, 2012 | 7.093 | 7.117 | 6.931 | 6.931 | 307,123 | -0.09(-1.26%) |
Sep 20, 2012 | 7.028 | 7.101 | 6.939 | 7.020 | 189,560 | +0.00(+0.00%) |
Sep 19, 2012 | 7.133 | 7.149 | 6.996 | 7.020 | 269,650 | -0.10(-1.47%) |
Sep 18, 2012 | 7.181 | 7.181 | 7.076 | 7.125 | 173,032 | -0.03(-0.45%) |
Sep 17, 2012 | 7.181 | 7.181 | 7.141 | 7.157 | 172,889 | -0.02(-0.22%) |
Sep 14, 2012 | 7.133 | 7.225 | 7.012 | 7.173 | 196,402 | +0.05(+0.68%) |
Sep 13, 2012 | 7.028 | 7.149 | 6.939 | 7.125 | 271,354 | +0.15(+2.08%) |
Sep 12, 2012 | 6.931 | 6.980 | 6.899 | 6.980 | 173,807 | +0.12(+1.76%) |
Sep 11, 2012 | 6.875 | 6.978 | 6.827 | 6.859 | 212,103 | -0.03(-0.46%) |
Sep 10, 2012 | 7.026 | 7.034 | 6.867 | 6.891 | 203,949 | -0.14(-2.03%) |
Sep 07, 2012 | 6.970 | 7.034 | 6.962 | 7.034 | 117,018 | +0.04(+0.57%) |
Sep 06, 2012 | 6.954 | 6.994 | 6.914 | 6.994 | 161,519 | +0.06(+0.92%) |
Sep 05, 2012 | 6.946 | 6.978 | 6.875 | 6.930 | 164,285 | -0.04(-0.57%) |
Sep 04, 2012 | 7.010 | 7.050 | 6.803 | 6.970 | 225,150 | -0.09(-1.24%) |
Aug 31, 2012 | 6.835 | 7.121 | 6.835 | 7.058 | 333,685 | +0.28(+4.10%) |
Aug 30, 2012 | 6.763 | 6.986 | 6.748 | 6.779 | 519,527 | +0.15(+2.28%) |
Aug 29, 2012 | 6.692 | 6.748 | 6.573 | 6.628 | 164,295 | +0.07(+1.09%) |
Aug 27, 2012 | 6.414 | 6.557 | 6.390 | 6.557 | 150,171 | +0.17(+2.61%) |
Aug 24, 2012 | 6.374 | 6.477 | 6.350 | 6.390 | 95,517 | +0.03(+0.50%) |
Aug 23, 2012 | 6.525 | 6.525 | 6.310 | 6.358 | 215,744 | -0.16(-2.44%) |
Aug 22, 2012 | 6.811 | 6.811 | 6.509 | 6.517 | 144,862 | -0.29(-4.32%) |
Aug 21, 2012 | 6.843 | 6.970 | 6.779 | 6.811 | 171,547 | -0.02(-0.35%) |
Aug 20, 2012 | 6.819 | 6.859 | 6.763 | 6.835 | 137,009 | +0.03(+0.47%) |
Aug 17, 2012 | 6.708 | 6.819 | 6.708 | 6.803 | 100,960 | +0.08(+1.18%) |
Aug 16, 2012 | 6.700 | 6.740 | 6.636 | 6.724 | 107,784 | +0.01(+0.12%) |
Aug 15, 2012 | 6.668 | 6.748 | 6.636 | 6.716 | 182,079 | +0.02(+0.36%) |
Aug 14, 2012 | 6.756 | 6.756 | 6.605 | 6.692 | 125,617 | -0.03(-0.47%) |
Aug 13, 2012 | 6.660 | 6.724 | 6.605 | 6.724 | 85,696 | +0.08(+1.20%) |
Aug 10, 2012 | 6.708 | 6.708 | 6.612 | 6.644 | 161,536 | -0.06(-0.95%) |
Aug 09, 2012 | 6.668 | 6.716 | 6.621 | 6.708 | 133,658 | +0.02(+0.24%) |
Aug 08, 2012 | 6.700 | 6.724 | 6.597 | 6.692 | 172,998 | -0.01(-0.12%) |
Aug 07, 2012 | 6.692 | 6.756 | 6.597 | 6.700 | 194,275 | +0.02(+0.24%) |
Aug 06, 2012 | 6.398 | 6.712 | 6.398 | 6.684 | 208,116 | +0.31(+4.86%) |
Aug 03, 2012 | 6.199 | 6.430 | 6.159 | 6.374 | 402,853 | +0.16(+2.56%) |
Aug 02, 2012 | 5.993 | 6.223 | 5.993 | 6.215 | 336,403 | +0.21(+3.44%) |
Aug 01, 2012 | 6.175 | 6.255 | 6.008 | 6.008 | 356,820 | -0.15(-2.45%) |
Jul 31, 2012 | 6.175 | 6.263 | 6.144 | 6.159 | 237,794 | -0.03(-0.51%) |
Jul 30, 2012 | 6.223 | 6.318 | 6.152 | 6.191 | 142,111 | -0.06(-0.89%) |
Jul 27, 2012 | 6.064 | 6.279 | 6.064 | 6.247 | 253,043 | +0.17(+2.88%) |
Jul 26, 2012 | 6.128 | 6.144 | 6.072 | 6.072 | 99,620 | -0.02(-0.26%) |
Jul 25, 2012 | 6.048 | 6.136 | 6.048 | 6.088 | 128,717 | +0.02(+0.39%) |
Jul 24, 2012 | 6.080 | 6.136 | 6.008 | 6.064 | 245,024 | +0.03(+0.53%) |
Jul 23, 2012 | 6.096 | 6.128 | 6.016 | 6.032 | 217,851 | -0.13(-2.06%) |
Jul 20, 2012 | 6.120 | 6.231 | 6.104 | 6.159 | 122,711 | -0.01(-0.13%) |
Jul 19, 2012 | 6.207 | 6.271 | 6.152 | 6.167 | 162,502 | -0.03(-0.51%) |
Jul 18, 2012 | 6.199 | 6.255 | 6.167 | 6.199 | 184,674 | +0.03(+0.52%) |
Jul 17, 2012 | 6.152 | 6.223 | 6.088 | 6.167 | 156,885 | +0.03(+0.52%) |
Jul 16, 2012 | 6.215 | 6.255 | 6.120 | 6.136 | 56,830 | -0.07(-1.15%) |
Jul 13, 2012 | 6.175 | 6.287 | 6.167 | 6.207 | 134,987 | +0.08(+1.30%) |
Jul 12, 2012 | 6.231 | 6.231 | 6.088 | 6.128 | 156,098 | -0.12(-1.91%) |
Jul 11, 2012 | 6.096 | 6.287 | 6.040 | 6.247 | 193,570 | +0.16(+2.61%) |
Jul 10, 2012 | 6.191 | 6.255 | 6.072 | 6.088 | 114,430 | -0.10(-1.54%) |
Jul 09, 2012 | 6.183 | 6.223 | 6.159 | 6.183 | 167,033 | -0.02(-0.38%) |
Jul 06, 2012 | 6.199 | 6.263 | 6.183 | 6.207 | 105,663 | -0.08(-1.26%) |
Jul 05, 2012 | 6.374 | 6.390 | 6.271 | 6.287 | 221,105 | -0.11(-1.74%) |
Jul 03, 2012 | 6.159 | 6.406 | 6.159 | 6.398 | 304,495 | +0.21(+3.47%) |
Jul 02, 2012 | 6.199 | 6.231 | 6.062 | 6.183 | 174,787 | -0.03(-0.51%) |
Jun 29, 2012 | 6.128 | 6.239 | 6.016 | 6.215 | 203,509 | +0.16(+2.62%) |
Jun 28, 2012 | 6.032 | 6.072 | 5.937 | 6.056 | 201,111 | -0.03(-0.52%) |
Jun 27, 2012 | 6.088 | 6.128 | 6.024 | 6.088 | 116,320 | +0.03(+0.52%) |
Jun 26, 2012 | 6.080 | 6.136 | 5.969 | 6.056 | 142,406 | -0.02(-0.39%) |
Jun 25, 2012 | 6.040 | 6.136 | 6.001 | 6.080 | 139,436 | +0.08(+1.32%) |
Jun 22, 2012 | 6.072 | 6.072 | 5.985 | 6.001 | 262,112 | -0.04(-0.66%) |
Jun 21, 2012 | 6.136 | 6.239 | 5.973 | 6.040 | 321,411 | -0.12(-1.94%) |
Jun 20, 2012 | 6.159 | 6.271 | 6.104 | 6.159 | 108,649 | +0.00(+0.00%) |
Jun 19, 2012 | 6.032 | 6.167 | 5.961 | 6.159 | 194,929 | +0.13(+2.11%) |
Jun 18, 2012 | 5.929 | 6.048 | 5.913 | 6.032 | 231,577 | +0.08(+1.34%) |
Jun 15, 2012 | 6.088 | 6.104 | 5.945 | 5.953 | 435,480 | -0.15(-2.47%) |
Jun 14, 2012 | 6.064 | 6.191 | 6.008 | 6.104 | 240,728 | +0.02(+0.39%) |
Jun 13, 2012 | 6.120 | 6.191 | 6.048 | 6.080 | 319,546 | -0.03(-0.52%) |
Jun 12, 2012 | 6.049 | 6.151 | 6.026 | 6.112 | 187,830 | +0.06(+1.04%) |
Jun 11, 2012 | 6.253 | 6.284 | 6.041 | 6.049 | 250,210 | -0.14(-2.28%) |
Jun 08, 2012 | 6.104 | 6.231 | 6.104 | 6.190 | 177,715 | +0.05(+0.89%) |
Jun 07, 2012 | 6.135 | 6.229 | 6.127 | 6.135 | 241,324 | +0.06(+1.03%) |
Jun 06, 2012 | 6.041 | 6.096 | 5.977 | 6.073 | 150,316 | +0.05(+0.78%) |
Jun 05, 2012 | 6.049 | 6.151 | 6.026 | 6.026 | 135,420 | -0.06(-1.03%) |
Jun 04, 2012 | 6.018 | 6.104 | 5.940 | 6.088 | 205,881 | +0.11(+1.83%) |
Jun 01, 2012 | 6.080 | 6.127 | 5.932 | 5.979 | 270,679 | -0.19(-3.05%) |
May 31, 2012 | 6.182 | 6.206 | 6.104 | 6.167 | 182,640 | +0.02(+0.38%) |
May 30, 2012 | 6.190 | 6.206 | 6.104 | 6.143 | 173,085 | -0.09(-1.38%) |
May 29, 2012 | 6.284 | 6.300 | 6.182 | 6.229 | 120,354 | -0.02(-0.25%) |
May 25, 2012 | 6.268 | 6.284 | 6.214 | 6.245 | 109,691 | -0.04(-0.62%) |
May 24, 2012 | 6.237 | 6.300 | 6.190 | 6.284 | 181,782 | +0.03(+0.50%) |
May 23, 2012 | 6.253 | 6.284 | 6.190 | 6.253 | 262,429 | -0.03(-0.50%) |
May 22, 2012 | 6.300 | 6.362 | 6.253 | 6.284 | 231,429 | -0.04(-0.62%) |
May 21, 2012 | 6.409 | 6.409 | 6.268 | 6.323 | 341,058 | -0.13(-1.94%) |
May 18, 2012 | 6.558 | 6.636 | 6.401 | 6.448 | 301,727 | -0.12(-1.79%) |
May 17, 2012 | 6.761 | 6.824 | 6.566 | 6.566 | 371,805 | -0.21(-3.12%) |
May 16, 2012 | 6.863 | 6.926 | 6.777 | 6.777 | 131,528 | -0.08(-1.14%) |
May 15, 2012 | 6.808 | 6.933 | 6.808 | 6.855 | 256,084 | +0.05(+0.69%) |
May 14, 2012 | 6.855 | 6.863 | 6.785 | 6.808 | 182,212 | -0.07(-1.02%) |
May 11, 2012 | 6.902 | 6.957 | 6.840 | 6.879 | 251,983 | -0.04(-0.57%) |
May 10, 2012 | 7.012 | 7.012 | 6.871 | 6.918 | 249,697 | -0.07(-1.01%) |
May 09, 2012 | 6.965 | 7.035 | 6.910 | 6.988 | 315,948 | -0.02(-0.22%) |
May 08, 2012 | 6.902 | 7.074 | 6.902 | 7.004 | 319,457 | +0.03(+0.45%) |
May 07, 2012 | 6.816 | 6.980 | 6.746 | 6.973 | 428,967 | +0.13(+1.83%) |
May 04, 2012 | 6.949 | 7.066 | 6.840 | 6.847 | 647,760 | -0.12(-1.69%) |
May 03, 2012 | 6.534 | 6.973 | 6.386 | 6.965 | 1,323,750 | +0.83(+13.52%) |
May 02, 2012 | 6.088 | 6.143 | 6.080 | 6.135 | 241,189 | -0.01(-0.13%) |
May 01, 2012 | 6.151 | 6.221 | 6.088 | 6.143 | 376,239 | -0.02(-0.38%) |
Apr 30, 2012 | 6.198 | 6.214 | 6.159 | 6.167 | 269,525 | -0.04(-0.63%) |
Apr 27, 2012 | 6.174 | 6.214 | 6.080 | 6.206 | 314,448 | +0.02(+0.38%) |
Apr 26, 2012 | 6.167 | 6.237 | 6.135 | 6.182 | 312,224 | -0.02(-0.25%) |
Apr 25, 2012 | 6.229 | 6.260 | 6.143 | 6.198 | 385,961 | +0.03(+0.51%) |
Apr 24, 2012 | 6.174 | 6.206 | 6.120 | 6.167 | 415,418 | -0.02(-0.38%) |
Apr 23, 2012 | 6.190 | 6.253 | 6.120 | 6.190 | 358,119 | -0.06(-1.00%) |
Apr 20, 2012 | 6.167 | 6.260 | 6.080 | 6.253 | 469,861 | +0.13(+2.04%) |
Apr 19, 2012 | 6.237 | 6.237 | 6.080 | 6.127 | 377,776 | -0.10(-1.63%) |
Apr 18, 2012 | 6.292 | 6.331 | 6.221 | 6.229 | 303,720 | -0.08(-1.24%) |
Apr 17, 2012 | 6.300 | 6.401 | 6.300 | 6.307 | 259,488 | +0.03(+0.50%) |
Apr 16, 2012 | 6.347 | 6.370 | 6.276 | 6.276 | 299,117 | -0.07(-1.11%) |
Apr 13, 2012 | 6.378 | 6.394 | 6.323 | 6.347 | 288,645 | -0.04(-0.61%) |
Apr 12, 2012 | 6.433 | 6.456 | 6.378 | 6.386 | 241,151 | -0.06(-0.97%) |
Apr 11, 2012 | 6.495 | 6.503 | 6.378 | 6.448 | 266,000 | +0.02(+0.24%) |
Apr 10, 2012 | 6.417 | 6.472 | 6.378 | 6.433 | 528,224 | +0.01(+0.12%) |
Apr 09, 2012 | 6.448 | 6.448 | 6.354 | 6.425 | 568,613 | -0.09(-1.44%) |
Apr 05, 2012 | 6.691 | 6.699 | 6.472 | 6.519 | 644,702 | -0.18(-2.69%) |
Apr 04, 2012 | 6.808 | 6.840 | 6.691 | 6.699 | 279,833 | -0.16(-2.28%) |
Apr 03, 2012 | 6.910 | 6.949 | 6.832 | 6.855 | 347,966 | -0.09(-1.35%) |
Apr 02, 2012 | 7.012 | 7.012 | 6.871 | 6.949 | 387,184 | +0.01(+0.11%) |
Mar 30, 2012 | 6.973 | 6.980 | 6.887 | 6.941 | 297,869 | +0.02(+0.34%) |
Mar 29, 2012 | 6.996 | 7.012 | 6.871 | 6.918 | 322,309 | -0.09(-1.34%) |
Mar 28, 2012 | 7.004 | 7.051 | 6.926 | 7.012 | 181,576 | -0.02(-0.22%) |
Mar 27, 2012 | 7.074 | 7.082 | 7.004 | 7.027 | 333,749 | -0.01(-0.11%) |
Mar 26, 2012 | 6.918 | 7.059 | 6.918 | 7.035 | 400,081 | +0.16(+2.28%) |
Mar 23, 2012 | 6.871 | 6.933 | 6.808 | 6.879 | 281,047 | +0.02(+0.34%) |
Mar 22, 2012 | 6.808 | 6.887 | 6.785 | 6.855 | 173,202 | -0.02(-0.23%) |
Mar 21, 2012 | 6.824 | 6.910 | 6.800 | 6.871 | 511,224 | +0.05(+0.69%) |
Mar 20, 2012 | 6.847 | 6.902 | 6.800 | 6.824 | 235,016 | -0.08(-1.13%) |
Mar 19, 2012 | 6.902 | 6.910 | 6.824 | 6.902 | 343,067 | +0.02(+0.23%) |
Mar 16, 2012 | 6.894 | 6.918 | 6.808 | 6.887 | 415,364 | -0.02(-0.34%) |
Mar 15, 2012 | 6.973 | 6.980 | 6.855 | 6.910 | 229,212 | -0.05(-0.79%) |
Mar 14, 2012 | 7.020 | 7.043 | 6.918 | 6.965 | 265,195 | -0.05(-0.67%) |
Mar 13, 2012 | 7.027 | 7.027 | 6.871 | 7.012 | 396,681 | +0.05(+0.79%) |
Mar 12, 2012 | 6.941 | 6.988 | 6.849 | 6.957 | 339,067 | -0.01(-0.11%) |
Mar 09, 2012 | 6.833 | 7.011 | 6.833 | 6.965 | 512,606 | +0.12(+1.69%) |
Mar 08, 2012 | 6.849 | 6.903 | 6.772 | 6.849 | 317,752 | +0.06(+0.91%) |
Mar 07, 2012 | 6.803 | 6.857 | 6.756 | 6.787 | 383,529 | -0.09(-1.35%) |
Mar 06, 2012 | 6.949 | 7.003 | 6.872 | 6.880 | 245,076 | -0.12(-1.66%) |
Mar 05, 2012 | 7.019 | 7.057 | 6.949 | 6.996 | 399,935 | +0.01(+0.11%) |
Mar 02, 2012 | 7.196 | 7.219 | 6.980 | 6.988 | 225,295 | -0.23(-3.21%) |
Mar 01, 2012 | 7.065 | 7.277 | 7.057 | 7.219 | 339,219 | +0.16(+2.30%) |
Feb 29, 2012 | 7.227 | 7.279 | 7.050 | 7.057 | 509,757 | -0.17(-2.35%) |
Feb 28, 2012 | 7.042 | 7.266 | 6.988 | 7.227 | 487,946 | +0.21(+2.97%) |
Feb 27, 2012 | 7.019 | 7.127 | 6.965 | 7.019 | 223,434 | -0.05(-0.66%) |
Feb 24, 2012 | 7.258 | 7.297 | 7.065 | 7.065 | 321,171 | -0.19(-2.66%) |
Feb 23, 2012 | 7.297 | 7.374 | 7.196 | 7.258 | 483,204 | -0.12(-1.67%) |
Feb 22, 2012 | 7.382 | 7.451 | 7.343 | 7.382 | 565,579 | +0.00(+0.00%) |
Feb 21, 2012 | 7.513 | 7.528 | 7.343 | 7.382 | 312,127 | -0.10(-1.34%) |
Feb 17, 2012 | 7.528 | 7.582 | 7.482 | 7.482 | 170,112 | -0.03(-0.41%) |
Feb 16, 2012 | 7.513 | 7.559 | 7.482 | 7.513 | 137,988 | +0.03(+0.41%) |
Feb 15, 2012 | 7.606 | 7.606 | 7.474 | 7.482 | 162,658 | -0.09(-1.22%) |
Feb 14, 2012 | 7.528 | 7.582 | 7.389 | 7.575 | 414,595 | +0.05(+0.62%) |
Feb 13, 2012 | 7.528 | 7.559 | 7.451 | 7.528 | 165,358 | +0.03(+0.41%) |
Feb 10, 2012 | 7.451 | 7.521 | 7.451 | 7.497 | 97,888 | -0.03(-0.41%) |
Feb 09, 2012 | 7.567 | 7.567 | 7.474 | 7.528 | 217,650 | -0.01(-0.10%) |
Feb 08, 2012 | 7.482 | 7.590 | 7.451 | 7.536 | 97,542 | +0.06(+0.83%) |
Feb 07, 2012 | 7.521 | 7.582 | 7.436 | 7.474 | 124,620 | -0.08(-1.02%) |
Feb 06, 2012 | 7.629 | 7.683 | 7.528 | 7.551 | 87,901 | -0.10(-1.31%) |
Feb 03, 2012 | 7.551 | 7.683 | 7.551 | 7.652 | 215,366 | +0.16(+2.16%) |
Feb 02, 2012 | 7.482 | 7.490 | 7.335 | 7.490 | 152,205 | +0.02(+0.21%) |
Feb 01, 2012 | 7.382 | 7.505 | 7.227 | 7.474 | 216,385 | +0.15(+2.00%) |
Jan 31, 2012 | 7.436 | 7.443 | 7.274 | 7.328 | 114,966 | +0.02(+0.32%) |
Jan 30, 2012 | 7.474 | 7.482 | 7.297 | 7.304 | 174,724 | -0.19(-2.57%) |
Jan 27, 2012 | 7.335 | 7.505 | 7.335 | 7.497 | 109,910 | +0.14(+1.89%) |
Jan 26, 2012 | 7.490 | 7.497 | 7.335 | 7.358 | 176,899 | -0.09(-1.24%) |
Jan 25, 2012 | 7.443 | 7.497 | 7.397 | 7.451 | 89,493 | +0.02(+0.21%) |
Jan 24, 2012 | 7.374 | 7.490 | 7.343 | 7.436 | 157,585 | +0.04(+0.52%) |
Jan 23, 2012 | 7.397 | 7.513 | 7.366 | 7.397 | 154,400 | -0.03(-0.42%) |
Jan 20, 2012 | 7.304 | 7.436 | 7.235 | 7.428 | 152,953 | +0.14(+1.91%) |
Jan 19, 2012 | 7.412 | 7.412 | 7.258 | 7.289 | 124,085 | -0.12(-1.56%) |
Jan 18, 2012 | 7.297 | 7.405 | 7.266 | 7.405 | 108,904 | +0.10(+1.37%) |
Jan 17, 2012 | 7.397 | 7.528 | 7.289 | 7.304 | 148,792 | -0.04(-0.53%) |
Jan 13, 2012 | 7.459 | 7.513 | 7.335 | 7.343 | 112,602 | -0.19(-2.46%) |
Jan 12, 2012 | 7.451 | 7.528 | 7.412 | 7.528 | 107,586 | +0.08(+1.04%) |
Jan 11, 2012 | 7.582 | 7.621 | 7.412 | 7.451 | 218,842 | -0.15(-1.93%) |
Jan 10, 2012 | 7.405 | 7.636 | 7.374 | 7.598 | 201,350 | +0.24(+3.25%) |
Jan 09, 2012 | 7.505 | 7.513 | 7.312 | 7.358 | 135,078 | -0.08(-1.14%) |
Jan 06, 2012 | 7.351 | 7.521 | 7.266 | 7.443 | 183,247 | +0.11(+1.47%) |
Jan 05, 2012 | 7.212 | 7.382 | 7.170 | 7.335 | 177,047 | +0.12(+1.71%) |
Jan 04, 2012 | 7.274 | 7.335 | 7.196 | 7.212 | 195,253 | +0.02(+0.21%) |
Dec 30, 2011 | 7.204 | 7.250 | 7.165 | 7.196 | 262,307 | -0.01(-0.11%) |
Dec 29, 2011 | 7.111 | 7.258 | 7.104 | 7.204 | 249,645 | +0.08(+1.19%) |
Dec 28, 2011 | 7.189 | 7.204 | 7.065 | 7.119 | 207,335 | -0.09(-1.28%) |
Dec 27, 2011 | 7.258 | 7.328 | 7.196 | 7.212 | 170,187 | -0.07(-0.95%) |
Dec 23, 2011 | 7.281 | 7.335 | 7.173 | 7.281 | 159,952 | -0.12(-1.57%) |
Dec 21, 2011 | 7.467 | 7.490 | 7.328 | 7.397 | 187,100 | -0.12(-1.64%) |
Dec 20, 2011 | 7.320 | 7.544 | 7.282 | 7.521 | 258,098 | +0.30(+4.17%) |
Dec 19, 2011 | 7.397 | 7.528 | 7.196 | 7.219 | 164,248 | -0.15(-2.09%) |
Dec 16, 2011 | 7.521 | 7.582 | 7.243 | 7.374 | 413,230 | -0.07(-0.93%) |
Dec 15, 2011 | 7.559 | 7.590 | 7.412 | 7.443 | 176,900 | -0.05(-0.62%) |
Dec 14, 2011 | 7.644 | 7.683 | 7.474 | 7.490 | 215,514 | -0.18(-2.32%) |
Dec 13, 2011 | 7.814 | 7.876 | 7.629 | 7.667 | 223,188 | -0.09(-1.19%) |
Dec 12, 2011 | 7.905 | 7.905 | 7.668 | 7.760 | 438,384 | -0.23(-2.87%) |
Dec 09, 2011 | 7.859 | 8.035 | 7.799 | 7.989 | 303,469 | +0.18(+2.25%) |
Dec 08, 2011 | 7.981 | 7.981 | 7.760 | 7.813 | 229,868 | -0.22(-2.75%) |
Dec 07, 2011 | 7.867 | 8.241 | 7.729 | 8.035 | 639,413 | +0.12(+1.54%) |
Dec 06, 2011 | 7.592 | 7.997 | 7.539 | 7.913 | 306,793 | +0.30(+3.91%) |
Dec 05, 2011 | 7.630 | 7.699 | 7.485 | 7.615 | 174,230 | +0.08(+1.01%) |
Dec 02, 2011 | 7.386 | 7.562 | 7.356 | 7.539 | 180,771 | +0.25(+3.46%) |
Dec 01, 2011 | 7.302 | 7.424 | 7.150 | 7.287 | 181,726 | -0.05(-0.73%) |
Nov 30, 2011 | 7.157 | 7.386 | 7.119 | 7.340 | 256,359 | +0.39(+5.60%) |
Nov 29, 2011 | 7.058 | 7.157 | 6.936 | 6.951 | 112,939 | -0.11(-1.51%) |
Nov 28, 2011 | 7.188 | 7.287 | 6.951 | 7.058 | 190,689 | +0.08(+1.20%) |
Nov 25, 2011 | 6.982 | 7.104 | 6.966 | 6.974 | 129,336 | -0.03(-0.44%) |
Nov 23, 2011 | 6.997 | 7.096 | 6.913 | 7.005 | 251,944 | -0.05(-0.76%) |
Nov 22, 2011 | 7.134 | 7.226 | 7.027 | 7.058 | 152,268 | -0.05(-0.64%) |
Nov 21, 2011 | 7.310 | 7.310 | 7.088 | 7.104 | 226,966 | -0.21(-2.92%) |
Nov 18, 2011 | 7.378 | 7.455 | 7.264 | 7.317 | 180,253 | -0.06(-0.83%) |
Nov 17, 2011 | 7.478 | 7.569 | 7.340 | 7.378 | 158,360 | -0.11(-1.53%) |
Nov 16, 2011 | 7.569 | 7.661 | 7.493 | 7.493 | 176,101 | -0.13(-1.70%) |
Nov 15, 2011 | 7.630 | 7.684 | 7.523 | 7.623 | 149,824 | +0.00(+0.00%) |
Nov 14, 2011 | 7.729 | 7.742 | 7.539 | 7.623 | 183,667 | -0.18(-2.25%) |
Nov 11, 2011 | 7.821 | 7.859 | 7.760 | 7.798 | 154,722 | +0.02(+0.29%) |
Nov 10, 2011 | 7.867 | 7.897 | 7.707 | 7.775 | 115,584 | +0.07(+0.89%) |
Nov 09, 2011 | 7.867 | 7.943 | 7.691 | 7.707 | 157,215 | -0.33(-4.08%) |
Nov 08, 2011 | 7.981 | 8.058 | 7.821 | 8.035 | 137,454 | +0.05(+0.67%) |
Nov 07, 2011 | 8.012 | 8.058 | 7.783 | 7.981 | 108,208 | -0.09(-1.13%) |
Nov 04, 2011 | 8.103 | 8.164 | 7.997 | 8.073 | 159,924 | -0.06(-0.75%) |
Nov 03, 2011 | 7.684 | 8.164 | 7.684 | 8.134 | 259,362 | +0.27(+3.39%) |
Nov 02, 2011 | 7.859 | 7.935 | 7.737 | 7.867 | 148,913 | +0.14(+1.88%) |
Nov 01, 2011 | 7.806 | 8.027 | 7.684 | 7.722 | 176,755 | -0.30(-3.71%) |
Oct 31, 2011 | 7.852 | 8.119 | 7.722 | 8.019 | 144,008 | +0.08(+1.06%) |
Oct 28, 2011 | 7.989 | 8.164 | 7.856 | 7.935 | 204,087 | -0.10(-1.23%) |
Oct 27, 2011 | 8.134 | 8.187 | 7.981 | 8.035 | 316,426 | +0.02(+0.19%) |
Oct 26, 2011 | 8.004 | 8.073 | 7.714 | 8.019 | 148,836 | +0.09(+1.15%) |
Oct 25, 2011 | 8.111 | 8.141 | 7.897 | 7.928 | 187,980 | -0.25(-3.08%) |
Oct 24, 2011 | 8.088 | 8.210 | 8.012 | 8.180 | 247,837 | +0.08(+0.94%) |
Oct 21, 2011 | 7.691 | 8.103 | 7.691 | 8.103 | 249,505 | +0.53(+6.95%) |
Oct 20, 2011 | 7.684 | 7.760 | 7.447 | 7.577 | 119,264 | -0.08(-1.10%) |
Oct 19, 2011 | 7.668 | 7.798 | 7.617 | 7.661 | 176,875 | -0.05(-0.59%) |
Oct 18, 2011 | 7.409 | 7.722 | 7.371 | 7.707 | 187,224 | +0.30(+4.02%) |
Oct 17, 2011 | 7.562 | 7.615 | 7.394 | 7.409 | 147,992 | -0.16(-2.12%) |
Oct 14, 2011 | 7.646 | 7.646 | 7.508 | 7.569 | 149,404 | -0.06(-0.80%) |
Oct 13, 2011 | 7.493 | 7.630 | 7.409 | 7.630 | 92,386 | +0.09(+1.21%) |
Oct 12, 2011 | 7.493 | 7.630 | 7.417 | 7.539 | 211,094 | +0.07(+0.92%) |
Oct 11, 2011 | 7.363 | 7.501 | 7.325 | 7.470 | 132,213 | +0.08(+1.03%) |
Oct 10, 2011 | 7.172 | 7.394 | 7.150 | 7.394 | 194,375 | +0.29(+4.08%) |
Oct 07, 2011 | 7.340 | 7.356 | 7.043 | 7.104 | 174,320 | -0.24(-3.22%) |
Oct 06, 2011 | 7.241 | 7.356 | 7.180 | 7.340 | 199,858 | +0.07(+0.94%) |
Oct 05, 2011 | 7.195 | 7.325 | 7.104 | 7.272 | 165,543 | +0.05(+0.63%) |
Oct 04, 2011 | 6.676 | 7.264 | 6.638 | 7.226 | 420,994 | +0.50(+7.37%) |