Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 6.850 | 6.870 | 6.580 | 6.790 | 447,990 | +0.08(+1.19%) |
Oct 26, 2012 | 6.630 | 6.710 | 6.710 | 6.710 | 1,948,900 | +0.09(+1.36%) |
Oct 25, 2012 | 6.350 | 6.620 | 6.300 | 6.620 | 351,575 | +0.32(+5.08%) |
Oct 24, 2012 | 6.610 | 6.740 | 6.290 | 6.300 | 614,453 | -0.24(-3.67%) |
Oct 23, 2012 | 6.450 | 6.600 | 6.400 | 6.540 | 460,581 | -0.18(-2.68%) |
Oct 19, 2012 | 7.160 | 7.160 | 6.675 | 6.720 | 727,419 | -0.57(-7.82%) |
Oct 18, 2012 | 7.090 | 7.350 | 7.080 | 7.290 | 647,270 | +0.18(+2.53%) |
Oct 17, 2012 | 6.890 | 7.160 | 6.890 | 7.110 | 569,305 | +0.26(+3.80%) |
Oct 16, 2012 | 6.800 | 6.870 | 6.750 | 6.850 | 415,646 | +0.10(+1.48%) |
Oct 15, 2012 | 6.850 | 6.880 | 6.700 | 6.750 | 531,681 | -0.10(-1.46%) |
Oct 12, 2012 | 7.060 | 7.070 | 6.850 | 6.850 | 449,738 | -0.24(-3.39%) |
Oct 11, 2012 | 7.100 | 7.160 | 7.025 | 7.090 | 350,241 | +0.08(+1.14%) |
Oct 10, 2012 | 7.030 | 7.160 | 6.910 | 7.010 | 412,076 | -0.04(-0.57%) |
Oct 09, 2012 | 7.090 | 7.160 | 7.030 | 7.050 | 324,415 | -0.02(-0.28%) |
Oct 08, 2012 | 7.030 | 7.160 | 7.010 | 7.070 | 306,358 | -0.01(-0.14%) |
Oct 05, 2012 | 7.060 | 7.275 | 7.050 | 7.080 | 443,570 | +0.05(+0.71%) |
Oct 04, 2012 | 7.030 | 7.120 | 6.920 | 7.030 | 416,984 | +0.06(+0.86%) |
Oct 03, 2012 | 7.340 | 7.340 | 6.950 | 6.970 | 607,252 | -0.36(-4.91%) |
Oct 02, 2012 | 7.450 | 7.460 | 7.290 | 7.330 | 385,890 | -0.10(-1.35%) |
Oct 01, 2012 | 7.460 | 7.540 | 7.400 | 7.430 | 320,941 | +0.02(+0.27%) |
Sep 28, 2012 | 7.360 | 7.520 | 7.330 | 7.410 | 370,945 | +0.00(+0.00%) |
Sep 27, 2012 | 7.360 | 7.530 | 7.230 | 7.410 | 612,927 | +0.08(+1.09%) |
Sep 26, 2012 | 7.380 | 7.390 | 7.140 | 7.330 | 770,688 | -0.05(-0.68%) |
Sep 25, 2012 | 7.760 | 7.780 | 7.370 | 7.380 | 893,920 | -0.35(-4.53%) |
Sep 24, 2012 | 7.610 | 7.915 | 7.610 | 7.730 | 471,147 | +0.07(+0.91%) |
Sep 21, 2012 | 7.700 | 7.840 | 7.615 | 7.660 | 1,365,044 | +0.09(+1.19%) |
Sep 20, 2012 | 7.620 | 7.670 | 7.470 | 7.570 | 525,823 | -0.13(-1.69%) |
Sep 19, 2012 | 7.780 | 7.920 | 7.670 | 7.700 | 645,864 | -0.09(-1.16%) |
Sep 18, 2012 | 7.920 | 7.990 | 7.700 | 7.790 | 467,749 | -0.18(-2.26%) |
Sep 17, 2012 | 8.130 | 8.130 | 7.860 | 7.970 | 634,218 | -0.22(-2.69%) |
Sep 14, 2012 | 7.890 | 8.310 | 7.861 | 8.190 | 1,161,202 | +0.37(+4.73%) |
Sep 13, 2012 | 7.780 | 7.970 | 7.650 | 7.820 | 809,112 | +0.05(+0.64%) |
Sep 12, 2012 | 7.730 | 7.780 | 7.640 | 7.770 | 385,548 | +0.10(+1.30%) |
Sep 11, 2012 | 7.590 | 7.750 | 7.480 | 7.670 | 380,719 | +0.10(+1.32%) |
Sep 10, 2012 | 7.750 | 7.800 | 7.570 | 7.570 | 497,990 | -0.17(-2.20%) |
Sep 07, 2012 | 7.540 | 7.760 | 7.520 | 7.740 | 779,359 | +0.25(+3.34%) |
Sep 06, 2012 | 7.300 | 7.600 | 7.300 | 7.490 | 947,456 | +0.22(+3.03%) |
Sep 05, 2012 | 7.100 | 7.300 | 7.030 | 7.270 | 1,092,974 | +0.18(+2.54%) |
Sep 04, 2012 | 6.880 | 7.170 | 6.790 | 7.090 | 786,948 | +0.21(+3.05%) |
Aug 31, 2012 | 6.810 | 6.950 | 6.770 | 6.880 | 498,401 | +0.12(+1.78%) |
Aug 30, 2012 | 6.960 | 7.010 | 6.705 | 6.760 | 413,934 | -0.27(-3.84%) |
Aug 29, 2012 | 7.050 | 7.130 | 6.900 | 7.030 | 379,598 | -0.07(-0.99%) |
Aug 27, 2012 | 7.150 | 7.240 | 7.080 | 7.100 | 570,447 | -0.03(-0.42%) |
Aug 24, 2012 | 7.130 | 7.210 | 7.040 | 7.130 | 723,629 | -0.05(-0.70%) |
Aug 23, 2012 | 7.150 | 7.210 | 7.080 | 7.180 | 766,978 | +0.01(+0.14%) |
Aug 22, 2012 | 7.180 | 7.250 | 7.120 | 7.170 | 1,168,213 | -0.05(-0.69%) |
Aug 21, 2012 | 7.090 | 7.260 | 7.010 | 7.220 | 1,205,203 | +0.18(+2.56%) |
Aug 20, 2012 | 7.070 | 7.220 | 6.910 | 7.040 | 1,111,016 | -0.08(-1.12%) |
Aug 17, 2012 | 7.110 | 7.150 | 6.990 | 7.120 | 592,001 | -0.02(-0.28%) |
Aug 16, 2012 | 7.030 | 7.180 | 7.010 | 7.140 | 612,922 | +0.12(+1.71%) |
Aug 15, 2012 | 7.010 | 7.070 | 6.840 | 7.020 | 480,197 | -0.03(-0.43%) |
Aug 14, 2012 | 7.220 | 7.220 | 6.960 | 7.050 | 463,005 | -0.14(-1.95%) |
Aug 13, 2012 | 7.040 | 7.210 | 6.900 | 7.190 | 470,977 | +0.15(+2.13%) |
Aug 10, 2012 | 7.000 | 7.090 | 6.850 | 7.040 | 411,216 | +0.03(+0.43%) |
Aug 09, 2012 | 6.860 | 7.100 | 6.760 | 7.010 | 1,411,535 | +0.16(+2.34%) |
Aug 08, 2012 | 6.880 | 6.980 | 6.790 | 6.850 | 336,606 | -0.05(-0.72%) |
Aug 07, 2012 | 6.840 | 6.970 | 6.710 | 6.900 | 878,283 | +0.10(+1.47%) |
Aug 06, 2012 | 6.830 | 6.970 | 6.710 | 6.800 | 682,982 | -0.01(-0.15%) |
Aug 03, 2012 | 6.750 | 6.880 | 6.690 | 6.810 | 641,502 | +0.21(+3.18%) |
Aug 02, 2012 | 6.630 | 6.800 | 6.570 | 6.600 | 675,287 | -0.08(-1.20%) |
Aug 01, 2012 | 6.860 | 6.870 | 6.600 | 6.680 | 758,249 | -0.15(-2.20%) |
Jul 31, 2012 | 6.870 | 7.000 | 6.780 | 6.830 | 507,956 | -0.07(-1.01%) |
Jul 30, 2012 | 6.740 | 6.990 | 6.690 | 6.900 | 906,960 | +0.17(+2.53%) |
Jul 27, 2012 | 6.000 | 6.900 | 5.940 | 6.730 | 1,833,292 | +0.33(+5.16%) |
Jul 26, 2012 | 6.080 | 6.400 | 6.060 | 6.400 | 699,555 | +0.45(+7.56%) |
Jul 25, 2012 | 6.000 | 6.130 | 5.920 | 5.950 | 353,539 | -0.02(-0.34%) |
Jul 24, 2012 | 6.220 | 6.230 | 5.910 | 5.970 | 588,100 | -0.22(-3.55%) |
Jul 23, 2012 | 6.150 | 6.240 | 6.050 | 6.190 | 483,355 | -0.10(-1.59%) |
Jul 20, 2012 | 6.370 | 6.400 | 6.140 | 6.290 | 767,547 | -0.07(-1.10%) |
Jul 19, 2012 | 6.510 | 6.590 | 6.350 | 6.360 | 608,075 | -0.11(-1.70%) |
Jul 18, 2012 | 6.340 | 6.480 | 6.260 | 6.470 | 687,194 | +0.12(+1.89%) |
Jul 17, 2012 | 6.340 | 6.390 | 6.160 | 6.350 | 368,278 | +0.04(+0.63%) |
Jul 16, 2012 | 6.190 | 6.390 | 6.130 | 6.310 | 607,425 | +0.08(+1.28%) |
Jul 13, 2012 | 5.850 | 6.270 | 5.840 | 6.230 | 670,135 | +0.39(+6.68%) |
Jul 12, 2012 | 5.840 | 5.880 | 5.700 | 5.840 | 579,603 | -0.05(-0.85%) |
Jul 11, 2012 | 5.900 | 6.000 | 5.750 | 5.890 | 747,912 | +0.03(+0.51%) |
Jul 10, 2012 | 6.340 | 6.370 | 5.820 | 5.860 | 526,985 | -0.43(-6.84%) |
Jul 09, 2012 | 6.240 | 6.365 | 6.200 | 6.290 | 489,710 | +0.04(+0.64%) |
Jul 06, 2012 | 6.130 | 6.320 | 6.130 | 6.250 | 594,967 | +0.03(+0.48%) |
Jul 05, 2012 | 6.270 | 6.380 | 6.170 | 6.220 | 489,287 | -0.08(-1.27%) |
Jul 03, 2012 | 6.280 | 6.360 | 5.860 | 6.300 | 756,991 | +0.00(+0.00%) |
Jul 02, 2012 | 5.920 | 6.300 | 5.910 | 6.300 | 712,283 | +0.40(+6.78%) |
Jun 29, 2012 | 6.110 | 6.151 | 5.820 | 5.900 | 1,340,590 | -0.13(-2.16%) |
Jun 28, 2012 | 5.480 | 6.030 | 5.460 | 6.030 | 834,971 | +0.46(+8.26%) |
Jun 27, 2012 | 5.330 | 5.600 | 5.300 | 5.570 | 898,254 | +0.26(+4.90%) |
Jun 26, 2012 | 5.320 | 5.450 | 5.190 | 5.310 | 1,328,368 | +0.01(+0.19%) |
Jun 25, 2012 | 5.540 | 5.551 | 5.280 | 5.300 | 833,987 | -0.36(-6.36%) |
Jun 22, 2012 | 5.670 | 5.740 | 5.570 | 5.660 | 1,199,595 | +0.03(+0.53%) |
Jun 21, 2012 | 5.940 | 5.940 | 5.570 | 5.630 | 2,121,927 | -0.33(-5.54%) |
Jun 20, 2012 | 5.750 | 6.000 | 5.660 | 5.960 | 1,195,545 | +0.21(+3.65%) |
Jun 19, 2012 | 5.430 | 5.780 | 5.410 | 5.750 | 1,790,871 | +0.35(+6.48%) |
Jun 18, 2012 | 5.440 | 5.490 | 5.350 | 5.400 | 649,636 | -0.11(-2.00%) |
Jun 15, 2012 | 5.480 | 5.560 | 5.390 | 5.510 | 995,393 | +0.03(+0.55%) |
Jun 14, 2012 | 5.470 | 5.575 | 5.400 | 5.480 | 726,973 | +0.02(+0.37%) |
Jun 13, 2012 | 5.510 | 5.670 | 5.440 | 5.460 | 1,126,360 | -0.08(-1.44%) |
Jun 12, 2012 | 5.370 | 5.560 | 5.330 | 5.540 | 956,159 | +0.23(+4.33%) |
Jun 11, 2012 | 5.620 | 5.620 | 5.310 | 5.310 | 956,950 | -0.25(-4.50%) |
Jun 08, 2012 | 5.530 | 5.580 | 5.400 | 5.560 | 728,872 | +0.01(+0.18%) |
Jun 07, 2012 | 5.650 | 5.800 | 5.530 | 5.550 | 822,280 | -0.02(-0.36%) |
Jun 06, 2012 | 5.580 | 5.650 | 5.540 | 5.570 | 1,302,140 | +0.07(+1.27%) |
Jun 05, 2012 | 5.460 | 5.590 | 5.430 | 5.500 | 978,826 | +0.00(+0.00%) |
Jun 04, 2012 | 5.560 | 5.560 | 5.360 | 5.500 | 730,139 | -0.03(-0.54%) |
Jun 01, 2012 | 5.630 | 5.710 | 5.500 | 5.530 | 902,768 | -0.26(-4.49%) |
May 31, 2012 | 5.840 | 5.860 | 5.650 | 5.790 | 582,591 | -0.07(-1.19%) |
May 30, 2012 | 5.890 | 5.930 | 5.760 | 5.860 | 675,296 | -0.12(-2.01%) |
May 29, 2012 | 5.850 | 6.010 | 5.810 | 5.980 | 817,807 | +0.18(+3.10%) |
May 25, 2012 | 5.840 | 5.910 | 5.710 | 5.800 | 537,938 | -0.06(-1.02%) |
May 24, 2012 | 5.990 | 6.000 | 5.720 | 5.860 | 820,157 | -0.15(-2.50%) |
May 23, 2012 | 5.770 | 6.010 | 5.685 | 6.010 | 621,205 | +0.17(+2.91%) |
May 22, 2012 | 6.020 | 6.100 | 5.800 | 5.840 | 772,017 | -0.16(-2.67%) |
May 21, 2012 | 5.900 | 6.090 | 5.840 | 6.000 | 1,165,467 | +0.12(+2.04%) |
May 18, 2012 | 5.780 | 5.880 | 5.730 | 5.880 | 1,970,818 | +0.10(+1.73%) |
May 17, 2012 | 5.800 | 5.960 | 5.750 | 5.780 | 941,077 | -0.02(-0.34%) |
May 16, 2012 | 5.950 | 6.140 | 5.780 | 5.800 | 832,227 | -0.16(-2.68%) |
May 15, 2012 | 6.100 | 6.150 | 5.910 | 5.960 | 817,605 | -0.12(-1.97%) |
May 14, 2012 | 6.110 | 6.150 | 6.000 | 6.080 | 1,057,826 | -0.14(-2.25%) |
May 11, 2012 | 6.210 | 6.369 | 6.160 | 6.220 | 594,685 | -0.07(-1.11%) |
May 10, 2012 | 6.330 | 6.440 | 6.230 | 6.290 | 627,284 | +0.04(+0.64%) |
May 09, 2012 | 6.270 | 6.290 | 6.150 | 6.250 | 1,341,580 | -0.11(-1.73%) |
May 08, 2012 | 6.200 | 6.390 | 6.114 | 6.360 | 2,017,286 | +0.10(+1.60%) |
May 07, 2012 | 6.150 | 6.300 | 6.070 | 6.260 | 1,458,982 | +0.06(+0.97%) |
May 04, 2012 | 6.190 | 6.240 | 6.030 | 6.200 | 1,715,302 | -0.05(-0.80%) |
May 03, 2012 | 6.240 | 6.360 | 6.210 | 6.250 | 1,516,335 | +0.01(+0.16%) |
May 02, 2012 | 6.280 | 6.350 | 6.210 | 6.240 | 1,463,647 | -0.07(-1.11%) |
May 01, 2012 | 6.330 | 6.410 | 6.280 | 6.310 | 1,596,745 | -0.05(-0.79%) |
Apr 30, 2012 | 6.510 | 6.562 | 6.330 | 6.360 | 2,099,728 | -0.20(-3.05%) |
Apr 27, 2012 | 6.700 | 6.850 | 6.470 | 6.560 | 4,889,814 | -0.80(-10.87%) |
Apr 26, 2012 | 7.070 | 7.370 | 6.990 | 7.360 | 1,319,684 | +0.27(+3.81%) |
Apr 25, 2012 | 7.090 | 7.220 | 7.050 | 7.090 | 1,604,160 | +0.09(+1.29%) |
Apr 24, 2012 | 7.020 | 7.100 | 6.920 | 7.000 | 745,388 | -0.01(-0.14%) |
Apr 23, 2012 | 6.860 | 7.050 | 6.780 | 7.010 | 656,997 | +0.01(+0.14%) |
Apr 20, 2012 | 7.070 | 7.180 | 6.949 | 7.000 | 815,291 | +0.05(+0.72%) |
Apr 19, 2012 | 6.970 | 7.070 | 6.860 | 6.950 | 757,221 | -0.01(-0.14%) |
Apr 18, 2012 | 7.120 | 7.200 | 6.911 | 6.960 | 948,521 | -0.19(-2.66%) |
Apr 17, 2012 | 7.270 | 7.340 | 7.140 | 7.150 | 1,822,573 | -0.05(-0.69%) |
Apr 16, 2012 | 7.390 | 7.480 | 7.100 | 7.200 | 1,019,041 | -0.26(-3.49%) |
Apr 13, 2012 | 7.530 | 7.530 | 7.420 | 7.460 | 612,544 | -0.10(-1.32%) |
Apr 12, 2012 | 7.490 | 7.710 | 7.460 | 7.560 | 1,126,315 | +0.09(+1.20%) |
Apr 11, 2012 | 7.510 | 7.600 | 7.440 | 7.470 | 687,700 | +0.08(+1.08%) |
Apr 10, 2012 | 7.670 | 7.682 | 7.350 | 7.390 | 1,549,985 | -0.26(-3.40%) |
Apr 09, 2012 | 7.730 | 7.910 | 7.640 | 7.650 | 863,465 | -0.26(-3.29%) |
Apr 05, 2012 | 8.000 | 8.100 | 7.850 | 7.910 | 879,240 | -0.10(-1.25%) |
Apr 04, 2012 | 8.030 | 8.160 | 8.000 | 8.010 | 763,459 | -0.17(-2.08%) |
Apr 03, 2012 | 8.250 | 8.290 | 8.080 | 8.180 | 921,881 | -0.09(-1.09%) |
Apr 02, 2012 | 8.150 | 8.310 | 8.100 | 8.270 | 1,204,856 | +0.08(+0.98%) |
Mar 30, 2012 | 8.070 | 8.220 | 8.010 | 8.190 | 1,367,714 | +0.21(+2.63%) |
Mar 29, 2012 | 8.080 | 8.160 | 7.780 | 7.980 | 1,682,682 | -0.20(-2.44%) |
Mar 28, 2012 | 8.230 | 8.300 | 8.100 | 8.180 | 1,720,569 | -0.07(-0.85%) |
Mar 27, 2012 | 8.360 | 8.420 | 8.190 | 8.250 | 1,151,924 | -0.12(-1.43%) |
Mar 26, 2012 | 8.260 | 8.400 | 8.130 | 8.370 | 1,206,399 | +0.21(+2.57%) |
Mar 23, 2012 | 7.760 | 8.200 | 7.760 | 8.160 | 1,696,406 | +0.41(+5.29%) |
Mar 22, 2012 | 7.810 | 7.930 | 7.650 | 7.750 | 1,994,848 | -0.19(-2.39%) |
Mar 21, 2012 | 7.950 | 8.020 | 7.650 | 7.940 | 2,461,420 | +0.00(+0.00%) |
Mar 20, 2012 | 8.250 | 8.260 | 7.900 | 7.940 | 1,614,574 | -0.41(-4.91%) |
Mar 19, 2012 | 8.040 | 8.410 | 7.940 | 8.350 | 1,787,773 | +0.32(+3.99%) |
Mar 16, 2012 | 8.000 | 8.170 | 7.930 | 8.030 | 2,447,018 | +0.08(+1.01%) |
Mar 15, 2012 | 7.860 | 7.960 | 7.680 | 7.950 | 1,224,837 | +0.13(+1.66%) |
Mar 14, 2012 | 7.790 | 7.900 | 7.760 | 7.820 | 1,273,023 | +0.05(+0.64%) |
Mar 13, 2012 | 7.740 | 7.800 | 7.680 | 7.770 | 1,122,033 | +0.09(+1.17%) |
Mar 12, 2012 | 7.800 | 7.930 | 7.630 | 7.680 | 915,532 | -0.11(-1.41%) |
Mar 09, 2012 | 7.770 | 8.000 | 7.730 | 7.790 | 1,054,073 | +0.05(+0.65%) |
Mar 08, 2012 | 7.590 | 7.820 | 7.500 | 7.740 | 1,133,053 | +0.24(+3.20%) |
Mar 07, 2012 | 7.600 | 7.610 | 7.460 | 7.500 | 1,913,592 | -0.05(-0.66%) |
Mar 06, 2012 | 7.590 | 7.590 | 7.440 | 7.550 | 2,091,913 | -0.21(-2.71%) |
Mar 05, 2012 | 7.800 | 7.830 | 7.690 | 7.760 | 711,905 | -0.08(-1.02%) |
Mar 02, 2012 | 7.850 | 8.030 | 7.790 | 7.840 | 1,306,003 | +0.00(+0.00%) |
Mar 01, 2012 | 7.880 | 8.090 | 7.830 | 7.840 | 2,489,196 | -0.03(-0.38%) |
Feb 29, 2012 | 8.020 | 8.060 | 7.830 | 7.870 | 1,670,744 | -0.10(-1.25%) |
Feb 28, 2012 | 8.140 | 8.140 | 7.890 | 7.970 | 1,670,893 | -0.15(-1.85%) |
Feb 27, 2012 | 8.060 | 8.189 | 7.950 | 8.120 | 1,569,443 | +0.01(+0.12%) |
Feb 24, 2012 | 8.120 | 8.240 | 8.010 | 8.110 | 1,745,971 | +0.04(+0.50%) |
Feb 23, 2012 | 7.900 | 8.110 | 7.710 | 8.070 | 1,321,157 | +0.19(+2.41%) |
Feb 22, 2012 | 7.890 | 7.960 | 7.700 | 7.880 | 2,701,627 | +0.00(+0.00%) |
Feb 21, 2012 | 8.260 | 8.270 | 7.400 | 7.880 | 3,400,369 | -0.30(-3.67%) |
Feb 17, 2012 | 8.050 | 8.610 | 7.840 | 8.180 | 4,803,222 | +0.08(+0.99%) |
Feb 16, 2012 | 7.780 | 8.130 | 7.750 | 8.100 | 1,712,984 | +0.35(+4.52%) |
Feb 15, 2012 | 8.030 | 8.060 | 7.460 | 7.750 | 3,673,461 | -0.19(-2.39%) |
Feb 14, 2012 | 8.080 | 8.090 | 7.750 | 7.940 | 1,873,619 | -0.12(-1.49%) |
Feb 13, 2012 | 8.280 | 8.390 | 8.060 | 8.060 | 818,211 | -0.10(-1.23%) |
Feb 10, 2012 | 8.430 | 8.530 | 8.150 | 8.160 | 1,105,080 | -0.38(-4.45%) |
Feb 09, 2012 | 8.670 | 8.740 | 8.450 | 8.540 | 1,174,906 | -0.11(-1.27%) |
Feb 08, 2012 | 8.640 | 8.690 | 8.500 | 8.650 | 940,680 | +0.06(+0.70%) |
Feb 07, 2012 | 8.220 | 8.615 | 8.160 | 8.590 | 1,538,957 | +0.37(+4.50%) |
Feb 06, 2012 | 8.160 | 8.250 | 8.020 | 8.220 | 734,965 | +0.02(+0.24%) |
Feb 03, 2012 | 8.190 | 8.250 | 8.041 | 8.200 | 1,196,179 | +0.22(+2.76%) |
Feb 02, 2012 | 8.230 | 8.300 | 7.900 | 7.980 | 1,776,417 | -0.19(-2.33%) |
Feb 01, 2012 | 8.260 | 8.280 | 7.750 | 8.170 | 3,084,359 | +0.03(+0.37%) |
Jan 31, 2012 | 8.350 | 8.410 | 8.100 | 8.140 | 2,693,711 | -0.16(-1.93%) |
Jan 30, 2012 | 8.690 | 8.690 | 8.270 | 8.300 | 2,789,671 | -0.52(-5.90%) |
Jan 27, 2012 | 8.660 | 8.880 | 8.550 | 8.820 | 1,713,982 | +0.02(+0.23%) |
Jan 26, 2012 | 9.800 | 9.820 | 8.710 | 8.800 | 3,035,081 | -0.91(-9.37%) |
Jan 25, 2012 | 9.430 | 9.730 | 9.250 | 9.710 | 1,563,134 | +0.29(+3.08%) |
Jan 24, 2012 | 9.230 | 9.450 | 9.050 | 9.420 | 1,791,514 | +0.12(+1.29%) |
Jan 23, 2012 | 9.370 | 9.460 | 9.230 | 9.300 | 1,208,002 | -0.05(-0.53%) |
Jan 20, 2012 | 9.320 | 9.490 | 9.250 | 9.350 | 782,770 | +0.04(+0.43%) |
Jan 19, 2012 | 9.350 | 9.570 | 9.300 | 9.310 | 679,843 | -0.01(-0.11%) |
Jan 18, 2012 | 9.200 | 9.350 | 8.880 | 9.320 | 1,698,584 | +0.13(+1.41%) |
Jan 17, 2012 | 9.470 | 9.630 | 9.050 | 9.190 | 1,617,171 | -0.10(-1.08%) |
Jan 13, 2012 | 9.320 | 9.380 | 9.130 | 9.290 | 1,246,475 | -0.17(-1.80%) |
Jan 12, 2012 | 9.600 | 9.720 | 9.360 | 9.460 | 1,339,258 | -0.14(-1.46%) |
Jan 11, 2012 | 9.780 | 9.940 | 9.470 | 9.600 | 1,840,819 | -0.23(-2.34%) |
Jan 10, 2012 | 10.42 | 10.62 | 9.680 | 9.830 | 1,924,488 | -0.44(-4.28%) |
Jan 09, 2012 | 10.18 | 10.40 | 10.07 | 10.27 | 1,192,498 | +0.08(+0.79%) |
Jan 06, 2012 | 10.26 | 10.33 | 10.05 | 10.19 | 1,460,049 | -0.02(-0.20%) |
Jan 05, 2012 | 9.870 | 10.36 | 9.700 | 10.21 | 2,176,439 | +0.26(+2.61%) |
Jan 04, 2012 | 9.770 | 10.05 | 9.650 | 9.950 | 991,690 | +0.45(+4.74%) |
Dec 30, 2011 | 9.450 | 9.670 | 9.450 | 9.500 | 686,155 | +0.05(+0.53%) |
Dec 29, 2011 | 9.360 | 9.530 | 9.300 | 9.450 | 1,092,330 | +0.11(+1.18%) |
Dec 28, 2011 | 9.490 | 9.510 | 9.200 | 9.340 | 1,006,436 | -0.11(-1.16%) |
Dec 27, 2011 | 9.330 | 9.550 | 9.310 | 9.450 | 627,464 | +0.11(+1.18%) |
Dec 23, 2011 | 9.150 | 9.350 | 9.100 | 9.340 | 525,829 | +0.36(+4.01%) |
Dec 21, 2011 | 8.640 | 9.060 | 8.450 | 8.980 | 1,304,639 | +0.38(+4.42%) |
Dec 20, 2011 | 8.350 | 8.670 | 8.340 | 8.600 | 1,376,686 | +0.47(+5.78%) |
Dec 19, 2011 | 8.370 | 8.540 | 8.130 | 8.130 | 843,872 | -0.15(-1.81%) |
Dec 16, 2011 | 8.150 | 8.360 | 8.000 | 8.280 | 1,750,902 | +0.24(+2.99%) |
Dec 15, 2011 | 8.370 | 8.490 | 7.960 | 8.040 | 1,730,600 | -0.16(-1.95%) |
Dec 14, 2011 | 8.600 | 8.600 | 8.090 | 8.200 | 1,849,903 | -0.44(-5.09%) |
Dec 13, 2011 | 9.230 | 9.390 | 8.540 | 8.640 | 1,259,823 | -0.47(-5.16%) |
Dec 12, 2011 | 9.190 | 9.190 | 8.900 | 9.110 | 770,411 | -0.21(-2.25%) |
Dec 09, 2011 | 9.040 | 9.410 | 9.000 | 9.320 | 1,076,198 | +0.34(+3.79%) |
Dec 08, 2011 | 9.300 | 9.360 | 8.940 | 8.980 | 864,131 | -0.39(-4.16%) |
Dec 07, 2011 | 9.450 | 9.450 | 9.210 | 9.370 | 691,265 | -0.02(-0.21%) |
Dec 06, 2011 | 9.420 | 9.500 | 9.210 | 9.390 | 624,103 | -0.02(-0.21%) |
Dec 05, 2011 | 9.480 | 9.590 | 9.270 | 9.410 | 1,281,119 | +0.14(+1.51%) |
Dec 02, 2011 | 9.140 | 9.440 | 9.130 | 9.270 | 1,427,522 | +0.20(+2.21%) |
Dec 01, 2011 | 8.970 | 9.140 | 8.750 | 9.070 | 1,042,811 | +0.11(+1.23%) |
Nov 30, 2011 | 8.660 | 8.970 | 8.390 | 8.960 | 1,659,016 | +0.80(+9.80%) |
Nov 29, 2011 | 8.420 | 8.420 | 8.090 | 8.160 | 841,718 | -0.21(-2.51%) |
Nov 28, 2011 | 8.270 | 8.500 | 8.150 | 8.370 | 794,626 | +0.52(+6.62%) |
Nov 25, 2011 | 7.900 | 8.110 | 7.810 | 7.850 | 434,478 | -0.11(-1.38%) |
Nov 23, 2011 | 8.270 | 8.330 | 7.930 | 7.960 | 1,635,702 | -0.45(-5.35%) |
Nov 22, 2011 | 8.420 | 8.590 | 8.323 | 8.410 | 645,779 | -0.05(-0.59%) |
Nov 21, 2011 | 8.530 | 8.680 | 8.400 | 8.460 | 1,361,000 | -0.32(-3.64%) |
Nov 18, 2011 | 8.950 | 9.130 | 8.750 | 8.780 | 1,240,817 | -0.15(-1.68%) |
Nov 17, 2011 | 9.200 | 9.300 | 8.810 | 8.930 | 1,036,696 | -0.30(-3.25%) |
Nov 16, 2011 | 9.080 | 9.740 | 8.998 | 9.230 | 1,382,437 | +0.00(+0.00%) |
Nov 15, 2011 | 8.900 | 9.260 | 8.860 | 9.230 | 851,200 | +0.29(+3.24%) |
Nov 14, 2011 | 9.150 | 9.210 | 8.830 | 8.940 | 676,470 | -0.19(-2.08%) |
Nov 11, 2011 | 9.200 | 9.390 | 9.070 | 9.130 | 945,726 | +0.10(+1.11%) |
Nov 10, 2011 | 9.140 | 9.290 | 8.890 | 9.030 | 926,787 | +0.07(+0.78%) |
Nov 09, 2011 | 8.810 | 9.240 | 8.810 | 8.960 | 1,392,838 | -0.33(-3.55%) |
Nov 08, 2011 | 9.400 | 9.460 | 8.970 | 9.290 | 1,443,909 | +0.01(+0.11%) |
Nov 07, 2011 | 9.350 | 9.570 | 8.800 | 9.280 | 1,443,790 | -0.15(-1.59%) |
Nov 04, 2011 | 9.270 | 9.870 | 9.170 | 9.430 | 2,649,045 | +0.03(+0.32%) |
Nov 03, 2011 | 8.950 | 9.470 | 8.830 | 9.400 | 1,822,517 | +0.60(+6.82%) |
Nov 02, 2011 | 8.870 | 8.930 | 8.540 | 8.800 | 1,200,375 | +0.28(+3.29%) |