Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.04 | 11.13 | 10.99 | 11.13 | 2,027 | +0.09(+0.80%) |
Oct 26, 2012 | 11.13 | 11.04 | 11.04 | 11.04 | 1,942 | -0.11(-0.96%) |
Oct 25, 2012 | 11.12 | 11.15 | 11.03 | 11.15 | 3,431 | +0.15(+1.33%) |
Oct 24, 2012 | 10.99 | 11.06 | 10.96 | 11.00 | 1,605 | +0.08(+0.72%) |
Oct 23, 2012 | 10.77 | 11.06 | 10.77 | 10.92 | 3,094 | +0.21(+1.92%) |
Oct 19, 2012 | 11.07 | 11.15 | 10.69 | 10.72 | 6,789 | -0.45(-4.03%) |
Oct 18, 2012 | 11.18 | 11.19 | 11.16 | 11.17 | 8,952 | -0.01(-0.09%) |
Oct 17, 2012 | 11.18 | 11.18 | 11.15 | 11.18 | 1,101 | +0.00(+0.00%) |
Oct 16, 2012 | 11.17 | 11.18 | 11.15 | 11.18 | 3,521 | +0.05(+0.44%) |
Oct 15, 2012 | 11.09 | 11.13 | 11.02 | 11.13 | 2,426 | +0.11(+0.98%) |
Oct 12, 2012 | 11.17 | 11.17 | 10.83 | 11.02 | 10,634 | -0.16(-1.40%) |
Oct 11, 2012 | 11.18 | 11.18 | 11.00 | 11.18 | 4,443 | +0.01(+0.09%) |
Oct 10, 2012 | 11.08 | 11.18 | 11.08 | 11.17 | 5,706 | +0.14(+1.24%) |
Oct 09, 2012 | 11.18 | 11.18 | 11.01 | 11.03 | 2,932 | -0.09(-0.79%) |
Oct 08, 2012 | 11.00 | 11.18 | 10.92 | 11.12 | 35,036 | -0.06(-0.53%) |
Oct 05, 2012 | 11.18 | 11.18 | 11.02 | 11.18 | 2,925 | +0.00(+0.00%) |
Oct 04, 2012 | 11.17 | 11.18 | 11.02 | 11.18 | 4,870 | +0.16(+1.42%) |
Oct 03, 2012 | 11.18 | 11.18 | 11.00 | 11.02 | 2,388 | -0.12(-1.05%) |
Oct 02, 2012 | 11.09 | 11.18 | 10.90 | 11.14 | 6,800 | +0.09(+0.80%) |
Oct 01, 2012 | 11.13 | 11.13 | 11.05 | 11.05 | 1,473 | +0.08(+0.71%) |
Sep 28, 2012 | 11.10 | 11.16 | 10.96 | 10.97 | 7,348 | -0.21(-1.84%) |
Sep 27, 2012 | 11.25 | 11.25 | 11.18 | 11.18 | 3,423 | +0.00(+0.00%) |
Sep 26, 2012 | 11.18 | 11.19 | 11.08 | 11.18 | 5,992 | +0.03(+0.26%) |
Sep 25, 2012 | 11.25 | 11.25 | 11.15 | 11.15 | 11,829 | -0.09(-0.78%) |
Sep 24, 2012 | 10.95 | 11.25 | 10.92 | 11.24 | 11,681 | +0.28(+2.59%) |
Sep 21, 2012 | 11.25 | 11.25 | 10.85 | 10.95 | 18,749 | -0.20(-1.75%) |
Sep 20, 2012 | 11.05 | 11.25 | 11.05 | 11.15 | 4,216 | +0.09(+0.80%) |
Sep 19, 2012 | 11.16 | 11.16 | 11.06 | 11.06 | 3,740 | -0.04(-0.35%) |
Sep 18, 2012 | 11.09 | 11.15 | 10.94 | 11.10 | 3,983 | -0.04(-0.35%) |
Sep 17, 2012 | 11.14 | 11.23 | 10.92 | 11.14 | 3,270 | -0.10(-0.87%) |
Sep 14, 2012 | 10.90 | 11.24 | 10.72 | 11.24 | 14,162 | +0.17(+1.50%) |
Sep 13, 2012 | 10.93 | 11.10 | 10.66 | 11.07 | 15,107 | +0.32(+3.00%) |
Sep 12, 2012 | 10.76 | 10.95 | 10.61 | 10.75 | 8,522 | -0.03(-0.27%) |
Sep 11, 2012 | 10.65 | 10.78 | 10.62 | 10.78 | 4,157 | +0.15(+1.38%) |
Sep 10, 2012 | 10.72 | 10.72 | 10.46 | 10.63 | 6,825 | -0.12(-1.09%) |
Sep 07, 2012 | 10.76 | 10.76 | 10.48 | 10.75 | 6,170 | -0.01(-0.09%) |
Sep 06, 2012 | 10.35 | 10.76 | 10.19 | 10.76 | 11,397 | +0.65(+6.38%) |
Sep 05, 2012 | 9.976 | 10.18 | 9.927 | 10.11 | 8,756 | +0.16(+1.57%) |
Sep 04, 2012 | 10.03 | 10.28 | 9.350 | 9.956 | 17,425 | +0.05(+0.49%) |
Aug 31, 2012 | 10.07 | 10.24 | 9.907 | 9.907 | 6,577 | -0.14(-1.36%) |
Aug 30, 2012 | 10.10 | 10.10 | 10.04 | 10.04 | 1,321 | -0.26(-2.56%) |
Aug 29, 2012 | 10.46 | 10.46 | 10.17 | 10.31 | 3,511 | +0.10(+0.96%) |
Aug 27, 2012 | 10.39 | 10.39 | 10.09 | 10.21 | 4,905 | -0.19(-1.79%) |
Aug 24, 2012 | 10.30 | 10.51 | 9.907 | 10.40 | 4,728 | +0.06(+0.57%) |
Aug 23, 2012 | 10.76 | 10.76 | 8.841 | 10.34 | 14,533 | -0.20(-1.86%) |
Aug 22, 2012 | 10.52 | 10.65 | 10.52 | 10.53 | 6,061 | -0.03(-0.28%) |
Aug 21, 2012 | 10.42 | 10.75 | 10.27 | 10.56 | 13,255 | +0.12(+1.12%) |
Aug 20, 2012 | 10.59 | 10.73 | 10.37 | 10.45 | 7,678 | -0.11(-1.02%) |
Aug 17, 2012 | 10.46 | 10.62 | 10.27 | 10.55 | 10,693 | +0.03(+0.28%) |
Aug 16, 2012 | 10.46 | 10.60 | 10.36 | 10.52 | 7,855 | +0.00(+0.00%) |
Aug 15, 2012 | 10.35 | 10.53 | 10.27 | 10.52 | 6,269 | +0.21(+1.99%) |
Aug 14, 2012 | 10.46 | 10.51 | 10.12 | 10.32 | 4,549 | -0.07(-0.66%) |
Aug 13, 2012 | 9.721 | 10.48 | 9.721 | 10.39 | 9,226 | +0.06(+0.57%) |
Aug 10, 2012 | 10.38 | 10.51 | 10.19 | 10.33 | 6,834 | -0.07(-0.66%) |
Aug 09, 2012 | 10.25 | 10.66 | 10.25 | 10.40 | 6,772 | +0.09(+0.85%) |
Aug 08, 2012 | 10.46 | 10.71 | 10.14 | 10.31 | 15,662 | -0.25(-2.41%) |
Aug 07, 2012 | 10.60 | 10.76 | 10.22 | 10.56 | 12,890 | +0.01(+0.09%) |
Aug 06, 2012 | 10.48 | 10.81 | 10.30 | 10.55 | 7,988 | +0.09(+0.84%) |
Aug 03, 2012 | 10.04 | 10.59 | 9.937 | 10.46 | 7,403 | +0.33(+3.28%) |
Aug 02, 2012 | 10.21 | 10.27 | 9.829 | 10.13 | 11,984 | -0.09(-0.86%) |
Aug 01, 2012 | 10.37 | 10.52 | 9.731 | 10.22 | 17,365 | -0.06(-0.57%) |
Jul 31, 2012 | 10.65 | 10.67 | 10.28 | 10.28 | 5,537 | -0.38(-3.58%) |
Jul 30, 2012 | 11.10 | 11.10 | 10.52 | 10.66 | 8,302 | -0.42(-3.80%) |
Jul 27, 2012 | 10.78 | 11.08 | 10.48 | 11.08 | 6,227 | +0.36(+3.38%) |
Jul 26, 2012 | 10.72 | 10.74 | 9.992 | 10.72 | 2,466 | +0.21(+1.95%) |
Jul 25, 2012 | 10.61 | 10.72 | 10.51 | 10.51 | 3,287 | +0.02(+0.19%) |
Jul 24, 2012 | 11.03 | 11.03 | 10.31 | 10.49 | 8,412 | -0.32(-2.98%) |
Jul 23, 2012 | 10.76 | 10.97 | 10.76 | 10.82 | 4,458 | -0.07(-0.63%) |
Jul 20, 2012 | 10.88 | 11.23 | 10.88 | 10.89 | 5,311 | -0.12(-1.07%) |
Jul 19, 2012 | 11.00 | 11.09 | 10.90 | 11.00 | 7,375 | -0.01(-0.09%) |
Jul 18, 2012 | 11.11 | 11.14 | 10.87 | 11.01 | 8,083 | -0.11(-0.97%) |
Jul 17, 2012 | 11.07 | 11.15 | 10.85 | 11.12 | 6,595 | +0.17(+1.52%) |
Jul 16, 2012 | 11.08 | 11.08 | 10.81 | 10.95 | 5,813 | -0.14(-1.24%) |
Jul 13, 2012 | 11.11 | 11.19 | 10.94 | 11.09 | 5,165 | -0.02(-0.18%) |
Jul 12, 2012 | 10.97 | 11.13 | 10.87 | 11.11 | 5,098 | +0.13(+1.16%) |
Jul 11, 2012 | 10.77 | 11.00 | 10.77 | 10.98 | 4,165 | -0.10(-0.88%) |
Jul 10, 2012 | 11.01 | 11.11 | 10.79 | 11.08 | 14,411 | +0.12(+1.07%) |
Jul 09, 2012 | 11.17 | 11.25 | 10.88 | 10.96 | 9,965 | -0.15(-1.32%) |
Jul 06, 2012 | 10.88 | 11.15 | 10.87 | 11.11 | 3,174 | +0.10(+0.89%) |
Jul 05, 2012 | 11.15 | 11.15 | 10.86 | 11.01 | 4,773 | -0.23(-2.09%) |
Jul 03, 2012 | 11.02 | 11.25 | 10.85 | 11.25 | 5,294 | +0.12(+1.05%) |
Jul 02, 2012 | 11.25 | 11.25 | 10.32 | 11.13 | 16,063 | -0.12(-1.04%) |
Jun 29, 2012 | 10.76 | 11.25 | 10.51 | 11.25 | 9,142 | +0.53(+4.93%) |
Jun 28, 2012 | 10.41 | 11.03 | 10.41 | 10.72 | 6,348 | +0.20(+1.86%) |
Jun 27, 2012 | 10.38 | 10.55 | 10.27 | 10.52 | 6,601 | +0.15(+1.41%) |
Jun 26, 2012 | 9.927 | 10.40 | 9.829 | 10.38 | 22,401 | +0.03(+0.28%) |
Jun 25, 2012 | 10.24 | 10.35 | 10.24 | 10.35 | 1,636 | -0.05(-0.47%) |
Jun 22, 2012 | 10.73 | 10.91 | 10.27 | 10.40 | 109,869 | -0.05(-0.47%) |
Jun 21, 2012 | 10.76 | 11.15 | 10.45 | 10.45 | 8,821 | -0.29(-2.73%) |
Jun 20, 2012 | 10.69 | 10.86 | 10.69 | 10.74 | 4,842 | -0.04(-0.36%) |
Jun 19, 2012 | 10.53 | 10.93 | 10.53 | 10.78 | 12,974 | +0.29(+2.80%) |
Jun 18, 2012 | 10.64 | 10.95 | 10.33 | 10.48 | 58,827 | -0.09(-0.83%) |
Jun 15, 2012 | 10.27 | 10.63 | 10.27 | 10.57 | 17,259 | +0.30(+2.95%) |
Jun 14, 2012 | 10.05 | 10.27 | 10.05 | 10.27 | 4,363 | +0.27(+2.74%) |
Jun 13, 2012 | 10.13 | 10.26 | 9.946 | 9.995 | 4,789 | -0.20(-1.92%) |
Jun 12, 2012 | 10.15 | 10.20 | 9.946 | 10.19 | 5,969 | +0.17(+1.66%) |
Jun 11, 2012 | 10.27 | 10.27 | 9.682 | 10.02 | 8,873 | -0.20(-1.91%) |
Jun 08, 2012 | 10.14 | 10.27 | 9.741 | 10.22 | 21,079 | +0.04(+0.38%) |
Jun 07, 2012 | 10.02 | 10.40 | 9.633 | 10.18 | 36,568 | +0.22(+2.16%) |
Jun 06, 2012 | 9.761 | 10.02 | 9.536 | 9.966 | 18,425 | +0.31(+3.24%) |
Jun 05, 2012 | 9.897 | 9.897 | 9.536 | 9.653 | 14,925 | +0.06(+0.61%) |
Jun 04, 2012 | 9.516 | 9.653 | 9.223 | 9.594 | 14,295 | +0.18(+1.87%) |
Jun 01, 2012 | 9.536 | 9.594 | 9.291 | 9.418 | 9,224 | -0.19(-1.93%) |
May 31, 2012 | 9.604 | 9.927 | 9.565 | 9.604 | 42,403 | -0.02(-0.20%) |
May 30, 2012 | 9.800 | 10.01 | 9.536 | 9.624 | 11,671 | -0.22(-2.19%) |
May 29, 2012 | 9.995 | 10.01 | 9.692 | 9.839 | 5,542 | +0.02(+0.20%) |
May 25, 2012 | 9.907 | 9.907 | 8.880 | 9.819 | 12,677 | -0.08(-0.79%) |
May 24, 2012 | 10.01 | 10.01 | 9.839 | 9.897 | 6,241 | -0.12(-1.17%) |
May 23, 2012 | 9.633 | 10.02 | 9.516 | 10.01 | 38,988 | +0.71(+7.68%) |
May 22, 2012 | 9.555 | 9.712 | 9.242 | 9.301 | 21,045 | -0.24(-2.56%) |
May 21, 2012 | 9.506 | 9.770 | 9.389 | 9.545 | 20,576 | +0.07(+0.72%) |
May 18, 2012 | 9.408 | 9.731 | 9.408 | 9.477 | 26,300 | -0.01(-0.10%) |
May 17, 2012 | 9.438 | 9.780 | 9.223 | 9.487 | 23,342 | -0.05(-0.51%) |
May 16, 2012 | 9.565 | 9.780 | 9.487 | 9.536 | 11,851 | +0.01(+0.10%) |
May 15, 2012 | 9.418 | 9.721 | 9.418 | 9.526 | 18,139 | +0.07(+0.72%) |
May 14, 2012 | 9.408 | 9.594 | 9.301 | 9.457 | 4,092 | -0.02(-0.21%) |
May 11, 2012 | 9.399 | 9.477 | 9.399 | 9.477 | 3,083 | +0.02(+0.21%) |
May 10, 2012 | 9.545 | 9.545 | 9.193 | 9.457 | 3,347 | -0.04(-0.41%) |
May 09, 2012 | 9.232 | 9.604 | 9.232 | 9.496 | 3,660 | +0.17(+1.78%) |
May 08, 2012 | 9.340 | 9.340 | 9.223 | 9.330 | 3,326 | +0.03(+0.32%) |
May 07, 2012 | 8.949 | 9.565 | 8.949 | 9.301 | 15,962 | +0.33(+3.71%) |
May 04, 2012 | 9.037 | 9.096 | 8.734 | 8.968 | 38,263 | +0.01(+0.11%) |
May 03, 2012 | 8.968 | 9.242 | 8.900 | 8.959 | 21,706 | -0.04(-0.43%) |
May 02, 2012 | 8.910 | 9.164 | 8.900 | 8.998 | 21,348 | +0.08(+0.88%) |
May 01, 2012 | 8.871 | 9.017 | 8.871 | 8.919 | 10,269 | -0.07(-0.76%) |
Apr 30, 2012 | 9.047 | 9.047 | 8.822 | 8.988 | 8,722 | -0.07(-0.76%) |
Apr 27, 2012 | 8.998 | 9.056 | 8.842 | 9.056 | 3,927 | +0.09(+0.98%) |
Apr 26, 2012 | 8.988 | 9.017 | 8.968 | 8.968 | 2,950 | -0.09(-0.97%) |
Apr 25, 2012 | 8.871 | 9.056 | 8.871 | 9.056 | 2,836 | +0.26(+3.00%) |
Apr 24, 2012 | 8.704 | 8.792 | 8.704 | 8.792 | 3,045 | +0.08(+0.90%) |
Apr 23, 2012 | 8.792 | 8.866 | 8.616 | 8.714 | 8,510 | -0.17(-1.87%) |
Apr 20, 2012 | 9.027 | 9.027 | 8.831 | 8.880 | 7,186 | +0.08(+0.89%) |
Apr 19, 2012 | 8.714 | 8.900 | 8.607 | 8.802 | 7,872 | +0.09(+1.01%) |
Apr 18, 2012 | 8.968 | 9.184 | 8.577 | 8.714 | 11,652 | -0.27(-3.05%) |
Apr 17, 2012 | 8.841 | 9.203 | 8.822 | 8.988 | 3,194 | +0.21(+2.34%) |
Apr 16, 2012 | 8.978 | 8.978 | 8.763 | 8.783 | 1,644 | -0.07(-0.77%) |
Apr 13, 2012 | 9.096 | 9.096 | 8.851 | 8.851 | 3,025 | -0.28(-3.10%) |
Apr 12, 2012 | 8.939 | 9.144 | 8.773 | 9.135 | 5,225 | +0.17(+1.85%) |
Apr 11, 2012 | 8.792 | 8.968 | 8.773 | 8.968 | 14,343 | +0.27(+3.15%) |
Apr 10, 2012 | 8.743 | 8.988 | 8.695 | 8.695 | 10,894 | -0.02(-0.22%) |
Apr 09, 2012 | 8.812 | 8.841 | 8.577 | 8.714 | 6,663 | -0.17(-1.87%) |
Apr 05, 2012 | 8.900 | 8.998 | 8.880 | 8.880 | 2,193 | +0.00(+0.00%) |
Apr 04, 2012 | 9.047 | 9.184 | 8.880 | 8.880 | 10,911 | -0.21(-2.26%) |
Apr 03, 2012 | 9.213 | 9.418 | 9.056 | 9.086 | 6,071 | -0.16(-1.69%) |
Apr 02, 2012 | 9.291 | 9.340 | 8.907 | 9.242 | 6,695 | -0.08(-0.84%) |
Mar 30, 2012 | 9.448 | 9.536 | 9.252 | 9.320 | 3,984 | -0.05(-0.52%) |
Mar 29, 2012 | 9.232 | 9.428 | 9.213 | 9.369 | 1,733 | +0.00(+0.00%) |
Mar 28, 2012 | 9.350 | 9.438 | 9.301 | 9.369 | 2,450 | -0.01(-0.10%) |
Mar 27, 2012 | 9.585 | 9.585 | 9.105 | 9.379 | 4,377 | -0.25(-2.64%) |
Mar 26, 2012 | 9.585 | 9.633 | 9.223 | 9.633 | 10,213 | +0.08(+0.82%) |
Mar 23, 2012 | 9.154 | 9.594 | 9.037 | 9.555 | 10,849 | +0.50(+5.51%) |
Mar 22, 2012 | 9.144 | 9.203 | 8.812 | 9.056 | 13,256 | +0.03(+0.33%) |
Mar 21, 2012 | 9.154 | 9.301 | 8.841 | 9.027 | 18,944 | -0.15(-1.60%) |
Mar 20, 2012 | 9.105 | 9.291 | 8.675 | 9.174 | 9,764 | -0.04(-0.42%) |
Mar 19, 2012 | 8.841 | 9.223 | 8.812 | 9.213 | 4,773 | +0.38(+4.32%) |
Mar 16, 2012 | 8.910 | 8.910 | 8.822 | 8.831 | 15,229 | -0.11(-1.20%) |
Mar 15, 2012 | 8.817 | 8.939 | 8.817 | 8.939 | 2,215 | +0.12(+1.33%) |
Mar 14, 2012 | 8.812 | 8.851 | 8.812 | 8.822 | 2,062 | +0.02(+0.22%) |
Mar 13, 2012 | 8.841 | 8.841 | 8.753 | 8.802 | 4,670 | +0.03(+0.33%) |
Mar 12, 2012 | 8.812 | 8.812 | 8.773 | 8.773 | 4,328 | -0.05(-0.55%) |
Mar 09, 2012 | 8.704 | 8.831 | 8.699 | 8.822 | 7,257 | +0.08(+0.89%) |
Mar 08, 2012 | 8.704 | 8.802 | 8.509 | 8.743 | 5,931 | +0.05(+0.56%) |
Mar 07, 2012 | 8.577 | 8.714 | 8.538 | 8.695 | 5,935 | -0.07(-0.78%) |
Mar 06, 2012 | 8.802 | 8.861 | 8.714 | 8.763 | 6,448 | -0.04(-0.44%) |
Mar 05, 2012 | 8.528 | 8.981 | 8.313 | 8.802 | 14,203 | +0.25(+2.97%) |
Mar 02, 2012 | 8.558 | 8.763 | 8.489 | 8.548 | 20,686 | -0.22(-2.46%) |
Mar 01, 2012 | 8.861 | 8.880 | 8.753 | 8.763 | 10,835 | -0.04(-0.44%) |
Feb 29, 2012 | 9.232 | 9.232 | 8.802 | 8.802 | 5,887 | -0.43(-4.66%) |
Feb 28, 2012 | 9.164 | 9.418 | 9.096 | 9.232 | 9,913 | +0.14(+1.51%) |
Feb 27, 2012 | 9.076 | 9.171 | 8.919 | 9.096 | 3,534 | -0.04(-0.43%) |
Feb 24, 2012 | 9.536 | 9.536 | 9.047 | 9.135 | 8,829 | -0.40(-4.21%) |
Feb 23, 2012 | 9.477 | 9.536 | 9.428 | 9.536 | 7,666 | +0.12(+1.25%) |
Feb 22, 2012 | 9.682 | 9.682 | 9.389 | 9.418 | 4,667 | +0.07(+0.73%) |
Feb 21, 2012 | 9.624 | 9.633 | 9.350 | 9.350 | 8,803 | -0.22(-2.25%) |
Feb 17, 2012 | 9.643 | 9.682 | 9.496 | 9.565 | 7,500 | -0.06(-0.61%) |
Feb 16, 2012 | 9.184 | 9.624 | 9.174 | 9.624 | 3,797 | +0.02(+0.20%) |
Feb 15, 2012 | 9.780 | 9.937 | 9.408 | 9.604 | 19,304 | +0.19(+1.97%) |
Feb 14, 2012 | 9.369 | 9.448 | 9.352 | 9.418 | 2,750 | -0.03(-0.31%) |
Feb 13, 2012 | 9.585 | 9.585 | 9.232 | 9.448 | 5,750 | -0.01(-0.10%) |
Feb 10, 2012 | 9.536 | 9.536 | 9.457 | 9.457 | 5,217 | -0.18(-1.83%) |
Feb 09, 2012 | 9.917 | 9.917 | 9.429 | 9.633 | 11,271 | -0.22(-2.28%) |
Feb 08, 2012 | 9.812 | 9.961 | 9.504 | 9.858 | 18,638 | -0.01(-0.09%) |
Feb 07, 2012 | 9.877 | 9.942 | 9.728 | 9.868 | 10,407 | +0.09(+0.95%) |
Feb 06, 2012 | 9.858 | 10.04 | 9.625 | 9.774 | 18,595 | -0.14(-1.41%) |
Feb 03, 2012 | 9.542 | 9.970 | 9.430 | 9.914 | 19,213 | +0.49(+5.24%) |
Feb 02, 2012 | 8.162 | 9.439 | 8.013 | 9.420 | 43,083 | +1.37(+17.01%) |
Feb 01, 2012 | 7.706 | 8.079 | 7.305 | 8.051 | 17,594 | +0.39(+5.11%) |
Jan 31, 2012 | 7.902 | 7.902 | 7.631 | 7.659 | 9,971 | -0.20(-2.49%) |
Jan 30, 2012 | 8.079 | 8.079 | 7.708 | 7.855 | 17,427 | -0.26(-3.21%) |
Jan 27, 2012 | 8.153 | 8.153 | 7.995 | 8.116 | 4,338 | +0.08(+1.04%) |
Jan 26, 2012 | 8.023 | 8.069 | 8.013 | 8.032 | 6,075 | +0.07(+0.82%) |
Jan 25, 2012 | 7.967 | 7.967 | 7.967 | 7.967 | 3,337 | -0.03(-0.35%) |
Jan 24, 2012 | 7.995 | 8.060 | 7.874 | 7.995 | 8,138 | +0.02(+0.23%) |
Jan 23, 2012 | 7.723 | 7.976 | 7.723 | 7.976 | 18,203 | +0.23(+3.01%) |
Jan 20, 2012 | 7.603 | 7.743 | 7.603 | 7.743 | 2,870 | +0.11(+1.47%) |
Jan 19, 2012 | 7.678 | 7.706 | 7.557 | 7.631 | 3,945 | -0.07(-0.97%) |
Jan 18, 2012 | 7.436 | 7.706 | 7.436 | 7.706 | 9,504 | +0.16(+2.10%) |
Jan 17, 2012 | 7.236 | 7.771 | 7.236 | 7.548 | 22,031 | +0.01(+0.12%) |
Jan 13, 2012 | 7.520 | 7.613 | 7.501 | 7.538 | 9,196 | -0.10(-1.34%) |
Jan 12, 2012 | 7.687 | 7.687 | 7.594 | 7.641 | 4,073 | -0.02(-0.24%) |
Jan 11, 2012 | 7.641 | 7.706 | 7.566 | 7.659 | 5,148 | -0.02(-0.24%) |
Jan 10, 2012 | 7.641 | 7.678 | 7.221 | 7.678 | 12,415 | +0.13(+1.73%) |
Jan 09, 2012 | 7.715 | 7.715 | 7.454 | 7.548 | 5,115 | -0.10(-1.34%) |
Jan 06, 2012 | 7.631 | 7.734 | 7.548 | 7.650 | 14,398 | -0.02(-0.24%) |
Jan 05, 2012 | 7.603 | 7.669 | 7.454 | 7.669 | 4,776 | -0.06(-0.72%) |
Jan 04, 2012 | 7.911 | 7.911 | 7.642 | 7.725 | 8,989 | -0.08(-1.07%) |
Dec 30, 2011 | 7.855 | 7.855 | 7.709 | 7.808 | 15,541 | -0.04(-0.48%) |
Dec 29, 2011 | 7.687 | 7.846 | 7.687 | 7.846 | 4,256 | +0.22(+2.93%) |
Dec 28, 2011 | 7.603 | 7.687 | 7.603 | 7.622 | 2,596 | -0.11(-1.45%) |
Dec 27, 2011 | 7.575 | 7.734 | 7.473 | 7.734 | 2,950 | +0.09(+1.22%) |
Dec 23, 2011 | 7.883 | 7.883 | 7.520 | 7.641 | 101,107 | -0.18(-2.26%) |
Dec 21, 2011 | 7.846 | 7.846 | 7.706 | 7.818 | 1,635 | -0.07(-0.83%) |
Dec 20, 2011 | 7.995 | 7.995 | 7.631 | 7.883 | 29,961 | +0.16(+2.05%) |
Dec 19, 2011 | 7.939 | 8.180 | 7.631 | 7.725 | 18,421 | -0.19(-2.36%) |
Dec 16, 2011 | 8.116 | 8.144 | 7.883 | 7.911 | 21,664 | -0.12(-1.51%) |
Dec 15, 2011 | 7.939 | 8.032 | 7.762 | 8.032 | 8,663 | +0.20(+2.62%) |
Dec 14, 2011 | 7.594 | 7.995 | 7.557 | 7.827 | 10,603 | +0.28(+3.70%) |
Dec 13, 2011 | 8.023 | 8.069 | 7.482 | 7.548 | 11,881 | -0.42(-5.26%) |
Dec 12, 2011 | 7.706 | 8.079 | 7.706 | 7.967 | 14,436 | +0.17(+2.15%) |
Dec 09, 2011 | 7.594 | 7.855 | 7.464 | 7.799 | 11,809 | +0.25(+3.33%) |
Dec 08, 2011 | 7.669 | 7.669 | 7.548 | 7.548 | 6,168 | -0.18(-2.29%) |
Dec 07, 2011 | 7.669 | 7.725 | 7.361 | 7.725 | 7,715 | +0.00(+0.00%) |
Dec 06, 2011 | 7.883 | 7.883 | 7.538 | 7.725 | 7,054 | -0.20(-2.59%) |
Dec 05, 2011 | 7.492 | 8.079 | 7.380 | 7.930 | 11,220 | +0.51(+6.91%) |
Dec 02, 2011 | 7.557 | 7.753 | 7.156 | 7.417 | 14,848 | -0.03(-0.38%) |
Dec 01, 2011 | 7.818 | 7.818 | 7.445 | 7.445 | 13,293 | -0.42(-5.33%) |
Nov 30, 2011 | 7.855 | 8.097 | 7.613 | 7.864 | 24,287 | +0.28(+3.69%) |
Nov 29, 2011 | 8.051 | 8.051 | 7.585 | 7.585 | 4,051 | -0.24(-3.10%) |
Nov 28, 2011 | 7.631 | 7.948 | 7.557 | 7.827 | 19,564 | +0.37(+5.00%) |
Nov 25, 2011 | 7.464 | 7.622 | 7.426 | 7.454 | 5,290 | -0.04(-0.50%) |
Nov 23, 2011 | 7.361 | 7.557 | 7.361 | 7.492 | 16,160 | +0.16(+2.16%) |
Nov 22, 2011 | 7.603 | 7.687 | 7.333 | 7.333 | 7,250 | +0.02(+0.25%) |
Nov 21, 2011 | 7.473 | 7.520 | 7.221 | 7.315 | 19,389 | -0.21(-2.85%) |
Nov 18, 2011 | 7.501 | 7.725 | 7.501 | 7.529 | 52,907 | +0.03(+0.37%) |
Nov 17, 2011 | 7.454 | 7.659 | 7.240 | 7.501 | 7,200 | +0.11(+1.51%) |
Nov 16, 2011 | 7.902 | 7.902 | 7.389 | 7.389 | 3,970 | -0.61(-7.68%) |
Nov 15, 2011 | 7.762 | 8.060 | 7.454 | 8.004 | 9,937 | +0.40(+5.27%) |
Nov 14, 2011 | 7.762 | 7.771 | 7.473 | 7.603 | 6,544 | -0.20(-2.51%) |
Nov 11, 2011 | 7.874 | 7.874 | 7.454 | 7.799 | 7,968 | -0.07(-0.95%) |
Nov 10, 2011 | 7.501 | 7.874 | 7.473 | 7.874 | 10,516 | +0.37(+4.97%) |
Nov 09, 2011 | 7.548 | 7.548 | 7.454 | 7.501 | 11,726 | -0.21(-2.78%) |
Nov 08, 2011 | 7.585 | 7.715 | 7.454 | 7.715 | 15,505 | +0.20(+2.73%) |
Nov 07, 2011 | 7.231 | 7.631 | 7.231 | 7.510 | 6,029 | -0.12(-1.59%) |
Nov 04, 2011 | 7.697 | 7.697 | 7.538 | 7.631 | 8,862 | -0.20(-2.50%) |
Nov 03, 2011 | 7.380 | 7.836 | 7.324 | 7.827 | 17,345 | +0.20(+2.56%) |
Nov 02, 2011 | 7.054 | 7.631 | 7.054 | 7.631 | 22,052 | +0.40(+5.54%) |