Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 9.164 | 9.175 | 9.023 | 9.156 | 2,317,964 | +0.01(+0.16%) |
Nov 29, 2012 | 8.985 | 9.145 | 8.926 | 9.142 | 2,584,058 | +0.20(+2.24%) |
Nov 28, 2012 | 8.766 | 8.985 | 8.763 | 8.941 | 2,879,330 | +0.05(+0.59%) |
Nov 27, 2012 | 8.982 | 9.019 | 8.848 | 8.889 | 1,769,590 | -0.07(-0.83%) |
Nov 26, 2012 | 8.915 | 9.011 | 8.811 | 8.963 | 1,440,239 | +0.05(+0.54%) |
Nov 23, 2012 | 8.896 | 8.989 | 8.829 | 8.915 | 1,183,444 | +0.08(+0.88%) |
Nov 21, 2012 | 8.785 | 8.985 | 8.725 | 8.837 | 2,548,003 | +0.11(+1.28%) |
Nov 20, 2012 | 8.748 | 8.774 | 8.662 | 8.725 | 1,613,690 | -0.04(-0.51%) |
Nov 19, 2012 | 8.870 | 8.915 | 8.707 | 8.770 | 2,636,942 | -0.03(-0.30%) |
Nov 16, 2012 | 8.462 | 8.859 | 8.454 | 8.796 | 2,742,204 | +0.32(+3.77%) |
Nov 15, 2012 | 8.064 | 8.543 | 8.057 | 8.477 | 3,787,561 | +0.06(+0.75%) |
Nov 14, 2012 | 8.763 | 8.859 | 8.395 | 8.413 | 6,145,751 | -0.32(-3.66%) |
Nov 13, 2012 | 9.086 | 9.089 | 8.462 | 8.733 | 6,695,328 | -0.35(-3.84%) |
Nov 12, 2012 | 9.093 | 9.145 | 9.060 | 9.082 | 2,269,293 | -0.01(-0.12%) |
Nov 09, 2012 | 9.160 | 9.164 | 9.026 | 9.093 | 2,233,399 | -0.06(-0.69%) |
Nov 08, 2012 | 9.108 | 9.450 | 8.982 | 9.156 | 4,170,798 | +0.12(+1.27%) |
Nov 07, 2012 | 9.253 | 9.253 | 8.748 | 9.041 | 3,029,453 | -0.27(-2.95%) |
Nov 06, 2012 | 9.246 | 9.368 | 9.197 | 9.316 | 1,720,179 | +0.11(+1.17%) |
Nov 05, 2012 | 9.398 | 9.409 | 9.060 | 9.208 | 3,322,810 | -0.20(-2.13%) |
Nov 02, 2012 | 9.472 | 9.491 | 9.353 | 9.409 | 1,920,007 | -0.07(-0.74%) |
Nov 01, 2012 | 9.450 | 9.574 | 9.424 | 9.480 | 2,875,049 | +0.03(+0.31%) |
Oct 31, 2012 | 9.361 | 9.528 | 9.361 | 9.450 | 1,894,995 | +0.10(+1.03%) |
Oct 26, 2012 | 9.398 | 9.353 | 9.353 | 9.353 | 1,154,110 | -0.03(-0.36%) |
Oct 25, 2012 | 9.231 | 9.387 | 9.220 | 9.387 | 1,905,004 | +0.20(+2.22%) |
Oct 24, 2012 | 9.145 | 9.264 | 9.056 | 9.182 | 1,650,367 | +0.04(+0.49%) |
Oct 23, 2012 | 9.238 | 9.242 | 8.841 | 9.138 | 2,614,643 | -0.14(-1.48%) |
Oct 19, 2012 | 9.316 | 9.442 | 9.160 | 9.275 | 2,815,637 | -0.10(-1.03%) |
Oct 18, 2012 | 9.468 | 9.468 | 9.305 | 9.372 | 1,678,217 | -0.08(-0.83%) |
Oct 17, 2012 | 9.227 | 9.476 | 9.179 | 9.450 | 3,142,018 | +0.29(+3.20%) |
Oct 16, 2012 | 9.082 | 9.190 | 9.000 | 9.156 | 1,896,163 | +0.20(+2.20%) |
Oct 15, 2012 | 9.108 | 9.127 | 8.770 | 8.959 | 3,246,225 | -0.06(-0.66%) |
Oct 12, 2012 | 9.004 | 9.034 | 8.945 | 9.019 | 1,579,573 | +0.02(+0.25%) |
Oct 11, 2012 | 8.959 | 9.015 | 8.930 | 8.997 | 1,230,838 | +0.06(+0.62%) |
Oct 10, 2012 | 9.015 | 9.026 | 8.740 | 8.941 | 3,442,709 | -0.07(-0.82%) |
Oct 09, 2012 | 9.071 | 9.168 | 9.004 | 9.015 | 1,688,560 | -0.03(-0.37%) |
Oct 08, 2012 | 9.075 | 9.082 | 8.982 | 9.049 | 1,221,093 | -0.04(-0.41%) |
Oct 05, 2012 | 9.130 | 9.173 | 9.049 | 9.086 | 2,015,636 | +0.00(+0.04%) |
Oct 04, 2012 | 8.907 | 9.134 | 8.904 | 9.082 | 4,219,350 | +0.23(+2.64%) |
Oct 03, 2012 | 8.777 | 8.878 | 8.759 | 8.848 | 3,133,579 | +0.07(+0.80%) |
Oct 02, 2012 | 8.770 | 8.787 | 8.703 | 8.777 | 1,765,897 | +0.07(+0.77%) |
Oct 01, 2012 | 8.711 | 8.833 | 8.670 | 8.711 | 2,966,288 | +0.03(+0.34%) |
Sep 28, 2012 | 8.655 | 8.718 | 8.543 | 8.681 | 1,865,104 | +0.04(+0.52%) |
Sep 27, 2012 | 8.655 | 8.685 | 8.506 | 8.636 | 2,481,112 | -0.01(-0.09%) |
Sep 26, 2012 | 8.699 | 8.725 | 8.621 | 8.644 | 1,768,096 | -0.04(-0.47%) |
Sep 25, 2012 | 8.714 | 8.737 | 8.666 | 8.685 | 3,193,664 | +0.01(+0.17%) |
Sep 24, 2012 | 8.707 | 8.729 | 8.648 | 8.670 | 1,637,537 | -0.01(-0.13%) |
Sep 21, 2012 | 8.607 | 8.725 | 8.592 | 8.681 | 2,496,004 | +0.10(+1.21%) |
Sep 20, 2012 | 8.581 | 8.647 | 8.525 | 8.577 | 1,549,437 | -0.01(-0.17%) |
Sep 19, 2012 | 8.603 | 8.645 | 8.536 | 8.592 | 2,669,275 | -0.02(-0.22%) |
Sep 18, 2012 | 8.662 | 8.666 | 8.592 | 8.610 | 2,998,389 | -0.10(-1.19%) |
Sep 17, 2012 | 8.588 | 8.737 | 8.588 | 8.714 | 4,550,769 | +0.08(+0.90%) |
Sep 14, 2012 | 8.380 | 8.662 | 8.380 | 8.636 | 3,921,343 | +0.26(+3.15%) |
Sep 13, 2012 | 8.328 | 8.421 | 8.272 | 8.373 | 2,193,529 | +0.02(+0.27%) |
Sep 12, 2012 | 8.269 | 8.395 | 8.217 | 8.350 | 1,866,638 | +0.07(+0.85%) |
Sep 11, 2012 | 8.250 | 8.283 | 8.238 | 8.280 | 1,374,272 | +0.01(+0.18%) |
Sep 10, 2012 | 8.250 | 8.295 | 8.250 | 8.265 | 1,963,902 | +0.00(+0.04%) |
Sep 07, 2012 | 8.191 | 8.269 | 8.172 | 8.261 | 2,693,757 | +0.07(+0.91%) |
Sep 06, 2012 | 8.172 | 8.217 | 8.168 | 8.187 | 2,466,510 | +0.03(+0.32%) |
Sep 05, 2012 | 8.068 | 8.186 | 8.049 | 8.161 | 2,922,177 | +0.11(+1.34%) |
Sep 04, 2012 | 8.031 | 8.072 | 7.956 | 8.053 | 2,919,133 | +0.05(+0.65%) |
Aug 31, 2012 | 7.983 | 8.023 | 7.927 | 8.001 | 6,915,097 | +0.02(+0.23%) |
Aug 30, 2012 | 7.971 | 7.990 | 7.919 | 7.983 | 1,434,729 | -0.00(-0.05%) |
Aug 29, 2012 | 7.931 | 8.016 | 7.919 | 7.986 | 2,488,625 | +0.11(+1.42%) |
Aug 27, 2012 | 7.890 | 7.927 | 7.830 | 7.875 | 2,011,028 | +0.01(+0.19%) |
Aug 24, 2012 | 7.830 | 7.901 | 7.830 | 7.860 | 1,366,279 | +0.02(+0.24%) |
Aug 23, 2012 | 7.916 | 7.927 | 7.812 | 7.841 | 1,377,532 | -0.09(-1.17%) |
Aug 22, 2012 | 7.938 | 7.971 | 7.856 | 7.934 | 2,060,248 | +0.01(+0.14%) |
Aug 21, 2012 | 8.020 | 8.020 | 7.801 | 7.923 | 3,468,346 | -0.06(-0.79%) |
Aug 20, 2012 | 7.830 | 7.994 | 7.819 | 7.986 | 5,624,722 | +0.17(+2.19%) |
Aug 17, 2012 | 7.812 | 7.830 | 7.775 | 7.815 | 27,543,012 | -0.28(-3.49%) |
Aug 16, 2012 | 8.075 | 8.146 | 8.049 | 8.098 | 1,565,358 | +0.04(+0.46%) |
Aug 15, 2012 | 8.205 | 8.205 | 8.046 | 8.061 | 1,325,474 | -0.14(-1.72%) |
Aug 14, 2012 | 8.183 | 8.302 | 8.150 | 8.202 | 1,369,558 | -0.13(-1.56%) |
Aug 13, 2012 | 8.254 | 8.352 | 8.250 | 8.332 | 2,118,621 | +0.10(+1.26%) |
Aug 10, 2012 | 8.220 | 8.265 | 8.191 | 8.228 | 1,296,429 | +0.02(+0.23%) |
Aug 09, 2012 | 8.209 | 8.242 | 8.183 | 8.209 | 919,237 | +0.00(+0.00%) |
Aug 08, 2012 | 8.187 | 8.257 | 8.157 | 8.209 | 851,985 | +0.02(+0.23%) |
Aug 07, 2012 | 8.194 | 8.287 | 8.001 | 8.191 | 2,056,750 | -0.00(-0.05%) |
Aug 06, 2012 | 8.361 | 8.417 | 8.191 | 8.194 | 1,657,122 | -0.01(-0.09%) |
Aug 03, 2012 | 8.343 | 8.454 | 8.139 | 8.202 | 2,205,584 | +0.06(+0.68%) |
Aug 02, 2012 | 7.860 | 8.202 | 7.804 | 8.146 | 2,152,528 | +0.29(+3.64%) |
Aug 01, 2012 | 7.849 | 7.923 | 7.827 | 7.860 | 1,395,615 | +0.03(+0.43%) |
Jul 31, 2012 | 7.793 | 7.931 | 7.793 | 7.827 | 1,157,930 | +0.01(+0.19%) |
Jul 30, 2012 | 7.760 | 7.853 | 7.760 | 7.812 | 1,229,915 | +0.07(+0.96%) |
Jul 27, 2012 | 7.719 | 7.788 | 7.704 | 7.737 | 970,403 | +0.05(+0.68%) |
Jul 26, 2012 | 7.812 | 7.860 | 7.663 | 7.685 | 1,082,215 | -0.06(-0.72%) |
Jul 25, 2012 | 7.730 | 7.749 | 7.682 | 7.741 | 597,232 | +0.05(+0.68%) |
Jul 24, 2012 | 7.652 | 7.704 | 7.633 | 7.689 | 812,699 | +0.04(+0.49%) |
Jul 23, 2012 | 7.719 | 7.778 | 7.641 | 7.652 | 1,162,049 | -0.12(-1.48%) |
Jul 20, 2012 | 7.760 | 7.797 | 7.726 | 7.767 | 763,148 | -0.01(-0.14%) |
Jul 19, 2012 | 7.778 | 7.793 | 7.756 | 7.778 | 1,203,118 | +0.02(+0.29%) |
Jul 18, 2012 | 7.700 | 7.760 | 7.678 | 7.756 | 1,468,997 | +0.04(+0.58%) |
Jul 17, 2012 | 7.663 | 7.726 | 7.663 | 7.711 | 734,178 | +0.07(+0.97%) |
Jul 16, 2012 | 7.585 | 7.678 | 7.585 | 7.637 | 1,042,810 | +0.07(+0.88%) |
Jul 13, 2012 | 7.526 | 7.611 | 7.526 | 7.570 | 928,244 | +0.04(+0.54%) |
Jul 12, 2012 | 7.511 | 7.529 | 7.437 | 7.529 | 707,986 | +0.01(+0.10%) |
Jul 11, 2012 | 7.507 | 7.526 | 7.377 | 7.522 | 970,158 | +0.01(+0.10%) |
Jul 10, 2012 | 7.563 | 7.611 | 7.444 | 7.515 | 773,776 | -0.04(-0.59%) |
Jul 09, 2012 | 7.529 | 7.615 | 7.529 | 7.559 | 867,559 | -0.01(-0.10%) |
Jul 06, 2012 | 7.552 | 7.600 | 7.496 | 7.567 | 767,388 | +0.01(+0.15%) |
Jul 05, 2012 | 7.593 | 7.615 | 7.529 | 7.555 | 1,075,129 | -0.04(-0.59%) |
Jul 03, 2012 | 7.559 | 7.615 | 7.518 | 7.600 | 733,892 | +0.05(+0.69%) |
Jul 02, 2012 | 7.347 | 7.552 | 7.325 | 7.548 | 1,621,236 | +0.22(+2.99%) |
Jun 29, 2012 | 7.314 | 7.333 | 7.262 | 7.329 | 1,442,288 | +0.07(+1.02%) |
Jun 28, 2012 | 7.229 | 7.255 | 7.177 | 7.255 | 631,051 | +0.00(+0.05%) |
Jun 27, 2012 | 7.158 | 7.269 | 7.158 | 7.251 | 922,214 | +0.02(+0.31%) |
Jun 26, 2012 | 7.247 | 7.273 | 7.154 | 7.229 | 765,789 | -0.00(-0.05%) |
Jun 25, 2012 | 7.307 | 7.325 | 7.221 | 7.232 | 1,191,644 | -0.11(-1.52%) |
Jun 22, 2012 | 7.251 | 7.351 | 7.225 | 7.344 | 1,895,196 | +0.10(+1.44%) |
Jun 21, 2012 | 7.203 | 7.240 | 7.195 | 7.240 | 1,047,721 | +0.04(+0.62%) |
Jun 20, 2012 | 7.143 | 7.206 | 7.139 | 7.195 | 984,378 | +0.06(+0.89%) |
Jun 19, 2012 | 7.084 | 7.180 | 7.058 | 7.132 | 1,155,502 | +0.05(+0.73%) |
Jun 18, 2012 | 7.061 | 7.147 | 7.061 | 7.080 | 870,442 | +0.01(+0.16%) |
Jun 15, 2012 | 7.121 | 7.143 | 7.065 | 7.069 | 1,696,637 | -0.05(-0.73%) |
Jun 14, 2012 | 7.102 | 7.169 | 7.059 | 7.121 | 766,122 | +0.04(+0.52%) |
Jun 13, 2012 | 7.050 | 7.132 | 7.017 | 7.084 | 1,083,706 | +0.04(+0.58%) |
Jun 12, 2012 | 7.058 | 7.084 | 6.961 | 7.043 | 1,670,658 | +0.00(+0.00%) |
Jun 11, 2012 | 7.165 | 7.165 | 7.043 | 7.043 | 1,041,997 | -0.07(-0.99%) |
Jun 08, 2012 | 6.972 | 7.117 | 6.972 | 7.113 | 1,485,860 | +0.13(+1.92%) |
Jun 07, 2012 | 7.058 | 7.076 | 6.969 | 6.980 | 1,369,660 | -0.06(-0.79%) |
Jun 06, 2012 | 6.864 | 7.046 | 6.835 | 7.035 | 2,510,397 | +0.18(+2.66%) |
Jun 05, 2012 | 6.757 | 6.861 | 6.742 | 6.853 | 817,876 | +0.09(+1.26%) |
Jun 04, 2012 | 6.779 | 6.846 | 6.738 | 6.768 | 2,040,985 | -0.04(-0.55%) |
Jun 01, 2012 | 6.931 | 6.931 | 6.742 | 6.805 | 1,731,177 | -0.06(-0.81%) |
May 31, 2012 | 6.872 | 6.913 | 6.731 | 6.861 | 3,655,637 | +0.01(+0.11%) |
May 30, 2012 | 6.842 | 6.913 | 6.842 | 6.853 | 1,145,374 | -0.01(-0.11%) |
May 29, 2012 | 6.779 | 6.902 | 6.764 | 6.861 | 1,253,762 | +0.10(+1.48%) |
May 25, 2012 | 6.764 | 6.798 | 6.727 | 6.760 | 695,045 | +0.01(+0.11%) |
May 24, 2012 | 6.738 | 6.757 | 6.686 | 6.753 | 766,085 | +0.02(+0.28%) |
May 23, 2012 | 6.597 | 6.734 | 6.590 | 6.734 | 1,117,885 | +0.10(+1.45%) |
May 22, 2012 | 6.679 | 6.779 | 6.610 | 6.638 | 1,376,600 | -0.06(-0.89%) |
May 21, 2012 | 6.523 | 6.697 | 6.508 | 6.697 | 1,978,289 | +0.20(+3.09%) |
May 18, 2012 | 6.690 | 6.690 | 6.486 | 6.497 | 3,668,268 | -0.20(-3.05%) |
May 17, 2012 | 6.928 | 6.939 | 6.697 | 6.701 | 2,360,028 | -0.23(-3.37%) |
May 16, 2012 | 7.006 | 7.017 | 6.924 | 6.935 | 1,269,457 | -0.09(-1.27%) |
May 15, 2012 | 6.998 | 7.039 | 6.946 | 7.024 | 2,000,181 | -0.01(-0.16%) |
May 14, 2012 | 6.931 | 7.039 | 6.816 | 7.035 | 2,361,210 | -0.14(-1.97%) |
May 11, 2012 | 7.173 | 7.203 | 7.162 | 7.177 | 2,082,735 | -0.01(-0.15%) |
May 10, 2012 | 7.199 | 7.210 | 7.169 | 7.188 | 2,320,508 | +0.00(+0.05%) |
May 09, 2012 | 7.151 | 7.206 | 7.151 | 7.184 | 3,495,663 | -0.01(-0.21%) |
May 08, 2012 | 7.165 | 7.221 | 7.160 | 7.199 | 11,738,354 | -0.33(-4.39%) |
May 07, 2012 | 7.411 | 7.541 | 7.314 | 7.529 | 1,363,536 | +0.11(+1.50%) |
May 04, 2012 | 7.251 | 7.451 | 7.243 | 7.418 | 918,674 | +0.16(+2.20%) |
May 03, 2012 | 7.433 | 7.678 | 7.243 | 7.258 | 1,876,605 | -0.10(-1.41%) |
May 02, 2012 | 7.451 | 7.451 | 7.299 | 7.362 | 1,706,716 | -0.10(-1.34%) |
May 01, 2012 | 7.570 | 7.596 | 7.451 | 7.463 | 1,774,972 | -0.07(-0.99%) |
Apr 30, 2012 | 7.459 | 7.626 | 7.459 | 7.537 | 2,175,104 | +0.06(+0.79%) |
Apr 27, 2012 | 7.429 | 7.492 | 7.418 | 7.477 | 877,966 | +0.05(+0.65%) |
Apr 26, 2012 | 7.396 | 7.455 | 7.370 | 7.429 | 943,091 | +0.03(+0.45%) |
Apr 25, 2012 | 7.433 | 7.433 | 7.396 | 7.396 | 1,263,184 | +0.00(+0.05%) |
Apr 24, 2012 | 7.303 | 7.392 | 7.303 | 7.392 | 723,345 | +0.09(+1.22%) |
Apr 23, 2012 | 7.292 | 7.351 | 7.255 | 7.303 | 647,368 | -0.03(-0.46%) |
Apr 20, 2012 | 7.295 | 7.347 | 7.277 | 7.336 | 1,244,662 | +0.06(+0.82%) |
Apr 19, 2012 | 7.225 | 7.316 | 7.184 | 7.277 | 1,003,489 | +0.06(+0.88%) |
Apr 18, 2012 | 7.169 | 7.243 | 7.136 | 7.214 | 961,829 | +0.03(+0.47%) |
Apr 17, 2012 | 7.151 | 7.180 | 7.084 | 7.180 | 1,024,035 | +0.04(+0.62%) |
Apr 16, 2012 | 7.080 | 7.136 | 7.039 | 7.136 | 1,089,214 | +0.09(+1.32%) |
Apr 13, 2012 | 6.965 | 7.054 | 6.921 | 7.043 | 851,559 | +0.06(+0.90%) |
Apr 12, 2012 | 6.887 | 6.983 | 6.887 | 6.980 | 828,921 | +0.11(+1.62%) |
Apr 11, 2012 | 6.775 | 6.883 | 6.757 | 6.868 | 674,504 | +0.10(+1.48%) |
Apr 10, 2012 | 6.887 | 6.920 | 6.749 | 6.768 | 970,562 | -0.10(-1.51%) |
Apr 09, 2012 | 6.753 | 6.905 | 6.746 | 6.872 | 804,824 | +0.09(+1.37%) |
Apr 05, 2012 | 6.812 | 6.824 | 6.757 | 6.779 | 907,722 | -0.04(-0.55%) |
Apr 04, 2012 | 6.868 | 6.902 | 6.809 | 6.816 | 904,869 | -0.08(-1.18%) |
Apr 03, 2012 | 7.006 | 7.006 | 6.890 | 6.898 | 799,157 | -0.12(-1.69%) |
Apr 02, 2012 | 6.950 | 7.017 | 6.916 | 7.017 | 1,194,643 | +0.08(+1.18%) |
Mar 30, 2012 | 6.972 | 6.983 | 6.935 | 6.935 | 1,017,590 | -0.02(-0.27%) |
Mar 29, 2012 | 6.916 | 6.965 | 6.913 | 6.954 | 777,079 | +0.01(+0.16%) |
Mar 28, 2012 | 6.961 | 7.009 | 6.916 | 6.942 | 717,777 | -0.01(-0.11%) |
Mar 27, 2012 | 6.942 | 7.009 | 6.939 | 6.950 | 1,001,389 | +0.00(+0.00%) |
Mar 26, 2012 | 6.931 | 6.968 | 6.931 | 6.950 | 1,019,593 | +0.06(+0.92%) |
Mar 23, 2012 | 6.786 | 6.913 | 6.768 | 6.887 | 1,131,777 | +0.10(+1.53%) |
Mar 22, 2012 | 6.801 | 6.835 | 6.768 | 6.783 | 574,304 | -0.04(-0.60%) |
Mar 21, 2012 | 6.853 | 6.857 | 6.794 | 6.824 | 737,056 | +0.01(+0.16%) |
Mar 20, 2012 | 6.853 | 6.864 | 6.809 | 6.812 | 597,666 | -0.06(-0.86%) |
Mar 19, 2012 | 6.853 | 6.909 | 6.846 | 6.872 | 1,138,391 | -0.01(-0.22%) |
Mar 16, 2012 | 6.894 | 6.931 | 6.853 | 6.887 | 1,251,681 | +0.00(+0.05%) |
Mar 15, 2012 | 6.857 | 6.909 | 6.779 | 6.883 | 1,304,734 | +0.02(+0.32%) |
Mar 14, 2012 | 6.968 | 6.968 | 6.861 | 6.861 | 847,012 | -0.10(-1.39%) |
Mar 13, 2012 | 6.928 | 6.976 | 6.898 | 6.957 | 931,822 | +0.07(+0.97%) |
Mar 12, 2012 | 7.021 | 7.021 | 6.876 | 6.890 | 983,352 | -0.10(-1.38%) |
Mar 09, 2012 | 7.009 | 7.013 | 6.965 | 6.987 | 1,280,955 | +0.00(+0.00%) |
Mar 08, 2012 | 7.050 | 7.058 | 6.946 | 6.987 | 1,363,140 | -0.04(-0.58%) |
Mar 07, 2012 | 6.950 | 7.050 | 6.876 | 7.028 | 1,426,655 | +0.11(+1.56%) |
Mar 06, 2012 | 6.887 | 6.980 | 6.872 | 6.920 | 1,330,807 | +0.01(+0.11%) |
Mar 05, 2012 | 6.809 | 6.916 | 6.809 | 6.913 | 2,678,194 | +0.12(+1.69%) |
Mar 02, 2012 | 6.805 | 6.864 | 6.786 | 6.798 | 1,205,026 | +0.01(+0.16%) |
Mar 01, 2012 | 6.716 | 6.801 | 6.712 | 6.786 | 1,533,206 | +0.10(+1.50%) |
Feb 29, 2012 | 6.844 | 6.850 | 6.686 | 6.686 | 2,236,805 | -0.14(-2.07%) |
Feb 28, 2012 | 6.775 | 6.842 | 6.727 | 6.827 | 2,372,924 | +0.07(+1.10%) |
Feb 27, 2012 | 6.686 | 6.757 | 6.671 | 6.753 | 1,053,875 | +0.07(+1.06%) |
Feb 24, 2012 | 6.649 | 6.768 | 6.649 | 6.682 | 2,132,655 | +0.07(+1.01%) |
Feb 23, 2012 | 6.619 | 6.630 | 6.593 | 6.616 | 1,630,879 | +0.01(+0.23%) |
Feb 22, 2012 | 6.682 | 6.686 | 6.593 | 6.601 | 912,738 | -0.05(-0.73%) |
Feb 21, 2012 | 6.697 | 6.705 | 6.649 | 6.649 | 1,411,270 | -0.02(-0.28%) |
Feb 17, 2012 | 6.686 | 6.705 | 6.664 | 6.668 | 1,663,042 | +0.00(+0.00%) |
Feb 16, 2012 | 6.682 | 6.708 | 6.645 | 6.668 | 2,310,192 | -0.00(-0.06%) |
Feb 15, 2012 | 6.723 | 6.801 | 6.671 | 6.671 | 3,341,278 | -0.29(-4.11%) |
Feb 14, 2012 | 7.021 | 7.039 | 6.950 | 6.957 | 3,412,905 | -0.06(-0.90%) |
Feb 13, 2012 | 6.994 | 7.054 | 6.961 | 7.021 | 1,776,719 | +0.06(+0.85%) |
Feb 10, 2012 | 6.928 | 6.994 | 6.928 | 6.961 | 1,272,550 | +0.00(+0.00%) |
Feb 09, 2012 | 7.002 | 7.071 | 6.942 | 6.961 | 1,850,900 | -0.05(-0.74%) |
Feb 08, 2012 | 6.690 | 7.143 | 6.612 | 7.013 | 4,099,755 | +0.40(+6.01%) |
Feb 07, 2012 | 6.597 | 6.642 | 6.586 | 6.616 | 565,344 | +0.02(+0.28%) |
Feb 06, 2012 | 6.586 | 6.616 | 6.586 | 6.597 | 1,339,562 | +0.00(+0.06%) |
Feb 03, 2012 | 6.645 | 6.675 | 6.586 | 6.593 | 1,380,227 | +0.00(+0.06%) |
Feb 02, 2012 | 6.593 | 6.612 | 6.577 | 6.590 | 1,049,123 | -0.00(-0.06%) |
Feb 01, 2012 | 6.616 | 6.649 | 6.582 | 6.593 | 1,680,199 | +0.01(+0.23%) |
Jan 31, 2012 | 6.616 | 6.616 | 6.526 | 6.578 | 1,091,777 | -0.01(-0.17%) |
Jan 30, 2012 | 6.575 | 6.597 | 6.530 | 6.590 | 576,018 | -0.00(-0.06%) |
Jan 27, 2012 | 6.630 | 6.630 | 6.582 | 6.593 | 629,040 | +0.00(+0.06%) |
Jan 26, 2012 | 6.642 | 6.668 | 6.571 | 6.590 | 660,683 | -0.02(-0.34%) |
Jan 25, 2012 | 6.597 | 6.612 | 6.571 | 6.612 | 494,999 | +0.03(+0.39%) |
Jan 24, 2012 | 6.582 | 6.601 | 6.530 | 6.586 | 545,724 | -0.01(-0.11%) |
Jan 23, 2012 | 6.571 | 6.597 | 6.519 | 6.593 | 841,286 | +0.03(+0.40%) |
Jan 20, 2012 | 6.486 | 6.634 | 6.486 | 6.567 | 944,631 | +0.09(+1.32%) |
Jan 19, 2012 | 6.504 | 6.512 | 6.467 | 6.482 | 596,925 | +0.02(+0.29%) |
Jan 18, 2012 | 6.497 | 6.497 | 6.437 | 6.463 | 545,958 | -0.01(-0.17%) |
Jan 17, 2012 | 6.486 | 6.500 | 6.471 | 6.474 | 436,079 | +0.01(+0.11%) |
Jan 13, 2012 | 6.430 | 6.474 | 6.411 | 6.467 | 331,908 | -0.00(-0.06%) |
Jan 12, 2012 | 6.463 | 6.474 | 6.404 | 6.471 | 535,927 | +0.02(+0.29%) |
Jan 11, 2012 | 6.419 | 6.456 | 6.378 | 6.452 | 453,516 | +0.03(+0.46%) |
Jan 10, 2012 | 6.315 | 6.422 | 6.307 | 6.422 | 850,523 | +0.13(+2.07%) |
Jan 09, 2012 | 6.240 | 6.296 | 6.229 | 6.292 | 518,149 | +0.07(+1.07%) |
Jan 06, 2012 | 6.270 | 6.270 | 6.211 | 6.226 | 465,652 | -0.02(-0.36%) |
Jan 05, 2012 | 6.222 | 6.274 | 6.211 | 6.248 | 746,661 | +0.03(+0.42%) |
Jan 04, 2012 | 6.237 | 6.244 | 6.203 | 6.222 | 352,667 | +0.05(+0.78%) |
Dec 30, 2011 | 6.216 | 6.237 | 6.170 | 6.174 | 341,059 | -0.05(-0.78%) |
Dec 29, 2011 | 6.196 | 6.248 | 6.192 | 6.222 | 374,489 | +0.03(+0.48%) |
Dec 28, 2011 | 6.270 | 6.270 | 6.188 | 6.192 | 446,705 | -0.04(-0.66%) |
Dec 27, 2011 | 6.278 | 6.278 | 6.200 | 6.233 | 411,255 | -0.00(-0.06%) |
Dec 23, 2011 | 6.229 | 6.252 | 6.207 | 6.237 | 366,591 | +0.01(+0.12%) |
Dec 21, 2011 | 6.233 | 6.259 | 6.203 | 6.229 | 1,180,999 | -0.01(-0.18%) |
Dec 20, 2011 | 6.259 | 6.259 | 6.226 | 6.240 | 812,610 | +0.04(+0.72%) |
Dec 19, 2011 | 6.255 | 6.255 | 6.196 | 6.196 | 748,928 | -0.03(-0.42%) |
Dec 16, 2011 | 6.233 | 6.255 | 6.196 | 6.222 | 1,536,127 | +0.04(+0.66%) |
Dec 15, 2011 | 6.226 | 6.226 | 6.092 | 6.181 | 347,267 | +0.00(+0.06%) |
Dec 14, 2011 | 6.133 | 6.192 | 6.092 | 6.177 | 459,035 | +0.00(+0.00%) |
Dec 13, 2011 | 6.203 | 6.255 | 6.174 | 6.177 | 445,828 | +0.01(+0.24%) |
Dec 12, 2011 | 6.185 | 6.192 | 6.073 | 6.162 | 357,672 | -0.07(-1.13%) |
Dec 09, 2011 | 6.081 | 6.244 | 6.081 | 6.233 | 446,853 | +0.16(+2.57%) |
Dec 08, 2011 | 6.181 | 6.203 | 6.077 | 6.077 | 234,828 | -0.13(-2.09%) |
Dec 07, 2011 | 6.185 | 6.237 | 6.148 | 6.207 | 334,821 | +0.01(+0.24%) |
Dec 06, 2011 | 6.214 | 6.222 | 6.192 | 6.192 | 347,054 | -0.01(-0.18%) |
Dec 05, 2011 | 6.229 | 6.278 | 6.174 | 6.203 | 573,730 | +0.04(+0.60%) |
Dec 02, 2011 | 6.040 | 6.203 | 6.025 | 6.166 | 596,942 | +0.17(+2.79%) |