Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7.940 | 7.990 | 7.780 | 7.890 | 443,465 | +0.01(+0.13%) |
Aug 30, 2012 | 7.910 | 7.910 | 7.730 | 7.880 | 658,219 | -0.02(-0.25%) |
Aug 29, 2012 | 7.980 | 8.050 | 7.870 | 7.900 | 800,627 | +0.05(+0.64%) |
Aug 27, 2012 | 7.990 | 7.990 | 7.790 | 7.850 | 806,219 | -0.09(-1.13%) |
Aug 24, 2012 | 7.860 | 8.030 | 7.750 | 7.940 | 663,384 | +0.05(+0.63%) |
Aug 23, 2012 | 8.130 | 8.180 | 7.880 | 7.890 | 661,876 | -0.29(-3.55%) |
Aug 22, 2012 | 7.910 | 8.180 | 7.870 | 8.180 | 972,082 | +0.23(+2.89%) |
Aug 21, 2012 | 8.250 | 8.350 | 7.840 | 7.950 | 1,614,408 | -0.25(-3.05%) |
Aug 20, 2012 | 8.190 | 8.290 | 7.910 | 8.200 | 816,987 | -0.10(-1.20%) |
Aug 17, 2012 | 8.290 | 8.360 | 8.150 | 8.300 | 636,038 | +0.05(+0.61%) |
Aug 16, 2012 | 8.280 | 8.380 | 8.188 | 8.250 | 602,099 | +0.02(+0.24%) |
Aug 15, 2012 | 8.560 | 8.590 | 8.220 | 8.230 | 661,863 | -0.29(-3.40%) |
Aug 14, 2012 | 8.480 | 8.550 | 8.220 | 8.520 | 788,412 | +0.12(+1.43%) |
Aug 13, 2012 | 8.390 | 8.500 | 8.230 | 8.400 | 699,061 | +0.01(+0.12%) |
Aug 10, 2012 | 8.620 | 8.620 | 8.260 | 8.390 | 523,086 | -0.09(-1.06%) |
Aug 09, 2012 | 8.630 | 8.680 | 8.450 | 8.480 | 597,174 | -0.07(-0.82%) |
Aug 08, 2012 | 8.330 | 8.680 | 8.110 | 8.550 | 2,185,900 | +0.15(+1.79%) |
Aug 07, 2012 | 8.160 | 8.620 | 8.100 | 8.400 | 2,322,476 | +0.43(+5.40%) |
Aug 06, 2012 | 7.940 | 8.100 | 7.800 | 7.970 | 565,167 | +0.11(+1.40%) |
Aug 03, 2012 | 8.170 | 8.250 | 7.720 | 7.860 | 1,243,413 | -0.08(-1.01%) |
Aug 02, 2012 | 7.250 | 8.000 | 7.150 | 7.940 | 2,423,059 | +0.83(+11.67%) |
Aug 01, 2012 | 7.270 | 7.340 | 7.020 | 7.110 | 792,681 | -0.14(-1.93%) |
Jul 31, 2012 | 7.050 | 7.340 | 7.020 | 7.250 | 745,984 | +0.17(+2.40%) |
Jul 30, 2012 | 7.120 | 7.190 | 6.940 | 7.080 | 862,296 | -0.04(-0.56%) |
Jul 27, 2012 | 6.860 | 7.190 | 6.860 | 7.120 | 953,162 | +0.28(+4.09%) |
Jul 26, 2012 | 6.900 | 7.040 | 6.840 | 6.840 | 488,824 | -0.06(-0.87%) |
Jul 25, 2012 | 7.000 | 7.050 | 6.880 | 6.900 | 553,183 | +0.02(+0.29%) |
Jul 24, 2012 | 6.980 | 6.990 | 6.850 | 6.880 | 581,124 | -0.12(-1.71%) |
Jul 23, 2012 | 6.970 | 7.000 | 6.850 | 7.000 | 1,566,110 | -0.05(-0.71%) |
Jul 20, 2012 | 7.140 | 7.140 | 6.920 | 7.050 | 663,146 | -0.17(-2.35%) |
Jul 19, 2012 | 7.350 | 7.350 | 7.060 | 7.220 | 778,817 | -0.10(-1.37%) |
Jul 18, 2012 | 7.160 | 7.359 | 7.150 | 7.320 | 341,660 | +0.12(+1.67%) |
Jul 17, 2012 | 7.270 | 7.270 | 7.090 | 7.200 | 268,801 | -0.04(-0.55%) |
Jul 16, 2012 | 7.330 | 7.400 | 7.140 | 7.240 | 205,245 | -0.13(-1.76%) |
Jul 13, 2012 | 7.290 | 7.440 | 7.264 | 7.370 | 372,091 | +0.07(+0.96%) |
Jul 12, 2012 | 7.170 | 7.320 | 7.160 | 7.300 | 430,176 | +0.08(+1.11%) |
Jul 11, 2012 | 7.270 | 7.310 | 7.170 | 7.220 | 258,534 | +0.00(+0.00%) |
Jul 10, 2012 | 7.390 | 7.510 | 7.210 | 7.220 | 468,366 | -0.16(-2.17%) |
Jul 09, 2012 | 7.440 | 7.540 | 7.330 | 7.380 | 368,174 | -0.11(-1.47%) |
Jul 06, 2012 | 7.480 | 7.530 | 7.410 | 7.490 | 278,292 | -0.10(-1.32%) |
Jul 05, 2012 | 7.490 | 7.610 | 7.400 | 7.590 | 316,555 | +0.03(+0.40%) |
Jul 03, 2012 | 7.570 | 7.600 | 7.470 | 7.560 | 353,520 | +0.00(+0.00%) |
Jul 02, 2012 | 7.560 | 7.610 | 7.390 | 7.560 | 327,201 | -0.02(-0.26%) |
Jun 29, 2012 | 7.670 | 7.720 | 7.540 | 7.580 | 1,621,209 | +0.09(+1.20%) |
Jun 28, 2012 | 7.420 | 7.550 | 7.360 | 7.490 | 324,625 | -0.03(-0.40%) |
Jun 27, 2012 | 7.490 | 7.540 | 7.360 | 7.520 | 570,848 | +0.07(+0.94%) |
Jun 26, 2012 | 7.480 | 7.569 | 7.360 | 7.450 | 310,691 | +0.01(+0.13%) |
Jun 25, 2012 | 7.510 | 7.510 | 7.290 | 7.440 | 700,746 | -0.17(-2.23%) |
Jun 22, 2012 | 7.520 | 7.620 | 7.320 | 7.610 | 927,354 | +0.13(+1.74%) |
Jun 21, 2012 | 7.770 | 7.810 | 7.460 | 7.480 | 846,918 | -0.23(-2.98%) |
Jun 20, 2012 | 7.650 | 7.710 | 7.460 | 7.710 | 693,962 | +0.10(+1.31%) |
Jun 19, 2012 | 7.830 | 7.900 | 7.550 | 7.610 | 976,258 | +0.03(+0.40%) |
Jun 18, 2012 | 7.460 | 7.705 | 7.400 | 7.580 | 1,646,350 | +0.09(+1.20%) |
Jun 15, 2012 | 7.240 | 7.540 | 7.200 | 7.490 | 460,396 | +0.24(+3.31%) |
Jun 14, 2012 | 7.200 | 7.340 | 7.150 | 7.250 | 383,770 | +0.03(+0.42%) |
Jun 13, 2012 | 7.300 | 7.400 | 7.160 | 7.220 | 438,160 | -0.16(-2.17%) |
Jun 12, 2012 | 7.360 | 7.450 | 7.140 | 7.380 | 545,620 | +0.15(+2.07%) |
Jun 11, 2012 | 7.450 | 7.500 | 7.220 | 7.230 | 232,051 | -0.11(-1.50%) |
Jun 08, 2012 | 7.220 | 7.380 | 7.130 | 7.340 | 377,996 | +0.06(+0.82%) |
Jun 07, 2012 | 7.310 | 7.410 | 7.220 | 7.280 | 1,635,479 | +0.07(+0.97%) |
Jun 06, 2012 | 7.090 | 7.300 | 7.090 | 7.210 | 1,672,800 | +0.29(+4.19%) |
Jun 05, 2012 | 6.770 | 6.950 | 6.730 | 6.920 | 1,612,459 | +0.11(+1.62%) |
Jun 04, 2012 | 7.010 | 7.020 | 6.650 | 6.810 | 1,355,769 | -0.14(-2.01%) |
Jun 01, 2012 | 6.680 | 7.110 | 6.560 | 6.950 | 1,347,847 | -0.30(-4.14%) |
May 31, 2012 | 7.240 | 7.300 | 7.080 | 7.250 | 447,102 | +0.04(+0.55%) |
May 30, 2012 | 7.120 | 7.220 | 7.000 | 7.210 | 686,009 | -0.03(-0.41%) |
May 29, 2012 | 7.300 | 7.390 | 7.130 | 7.240 | 771,529 | -0.02(-0.28%) |
May 25, 2012 | 7.090 | 7.260 | 7.020 | 7.260 | 493,254 | +0.17(+2.40%) |
May 24, 2012 | 7.180 | 7.370 | 7.000 | 7.090 | 540,515 | -0.09(-1.25%) |
May 23, 2012 | 7.090 | 7.215 | 6.880 | 7.180 | 668,188 | +0.01(+0.14%) |
May 22, 2012 | 7.290 | 7.360 | 7.030 | 7.170 | 861,615 | -0.08(-1.10%) |
May 21, 2012 | 6.910 | 7.360 | 6.860 | 7.250 | 1,109,745 | +0.25(+3.57%) |
May 18, 2012 | 7.510 | 7.535 | 6.870 | 7.000 | 2,081,473 | -0.52(-6.91%) |
May 17, 2012 | 7.880 | 7.930 | 7.460 | 7.520 | 981,830 | -0.32(-4.08%) |
May 16, 2012 | 7.800 | 7.950 | 7.780 | 7.840 | 885,593 | +0.06(+0.77%) |
May 15, 2012 | 7.880 | 7.989 | 7.680 | 7.780 | 764,365 | -0.04(-0.51%) |
May 14, 2012 | 8.000 | 8.070 | 7.820 | 7.820 | 557,843 | -0.25(-3.10%) |
May 11, 2012 | 8.020 | 8.250 | 8.010 | 8.070 | 432,262 | -0.05(-0.62%) |
May 10, 2012 | 8.200 | 8.340 | 8.110 | 8.120 | 510,496 | -0.15(-1.81%) |
May 09, 2012 | 8.090 | 8.410 | 8.030 | 8.270 | 1,153,615 | +0.07(+0.85%) |
May 08, 2012 | 8.310 | 8.310 | 8.140 | 8.200 | 738,988 | -0.18(-2.15%) |
May 07, 2012 | 8.230 | 8.530 | 8.030 | 8.380 | 1,887,303 | +0.05(+0.60%) |
May 04, 2012 | 8.400 | 8.600 | 8.310 | 8.330 | 1,895,045 | -0.12(-1.42%) |
May 03, 2012 | 8.770 | 8.850 | 8.370 | 8.450 | 1,628,912 | -0.27(-3.10%) |
May 02, 2012 | 8.950 | 8.960 | 8.550 | 8.720 | 1,145,477 | -0.10(-1.13%) |
May 01, 2012 | 8.750 | 8.950 | 8.520 | 8.820 | 1,261,587 | +0.04(+0.46%) |
Apr 30, 2012 | 8.630 | 8.780 | 8.530 | 8.780 | 824,683 | +0.16(+1.86%) |
Apr 27, 2012 | 8.370 | 8.660 | 8.270 | 8.620 | 1,385,469 | +0.31(+3.73%) |
Apr 26, 2012 | 8.070 | 8.440 | 8.040 | 8.310 | 1,439,467 | +0.22(+2.72%) |
Apr 25, 2012 | 8.210 | 8.300 | 7.960 | 8.090 | 2,062,746 | -0.03(-0.37%) |
Apr 24, 2012 | 8.250 | 8.270 | 8.060 | 8.120 | 1,201,210 | -0.12(-1.46%) |
Apr 23, 2012 | 8.190 | 8.325 | 8.002 | 8.240 | 1,493,014 | -0.13(-1.55%) |
Apr 20, 2012 | 8.780 | 9.000 | 8.290 | 8.370 | 2,090,410 | -0.36(-4.12%) |
Apr 19, 2012 | 8.890 | 8.980 | 8.600 | 8.730 | 873,925 | -0.14(-1.58%) |
Apr 18, 2012 | 8.890 | 8.930 | 8.770 | 8.870 | 869,480 | -0.08(-0.89%) |
Apr 17, 2012 | 9.120 | 9.210 | 8.930 | 8.950 | 800,818 | -0.05(-0.56%) |
Apr 16, 2012 | 9.030 | 9.250 | 8.890 | 9.000 | 769,516 | +0.01(+0.11%) |
Apr 13, 2012 | 9.150 | 9.270 | 8.940 | 8.990 | 769,504 | -0.16(-1.75%) |
Apr 12, 2012 | 9.070 | 9.330 | 8.870 | 9.150 | 1,204,564 | +0.14(+1.55%) |
Apr 11, 2012 | 9.260 | 9.350 | 9.000 | 9.010 | 787,311 | -0.10(-1.10%) |
Apr 10, 2012 | 9.230 | 9.310 | 9.060 | 9.110 | 727,757 | -0.15(-1.62%) |
Apr 09, 2012 | 9.470 | 9.510 | 9.180 | 9.260 | 570,127 | -0.36(-3.74%) |
Apr 05, 2012 | 9.620 | 9.730 | 9.580 | 9.620 | 741,023 | -0.03(-0.31%) |
Apr 04, 2012 | 9.650 | 9.700 | 9.489 | 9.650 | 744,804 | -0.07(-0.72%) |
Apr 03, 2012 | 9.370 | 9.755 | 9.250 | 9.720 | 1,286,633 | +0.32(+3.40%) |
Apr 02, 2012 | 9.270 | 9.540 | 9.110 | 9.400 | 640,018 | +0.12(+1.29%) |
Mar 30, 2012 | 9.270 | 9.470 | 9.170 | 9.280 | 688,739 | +0.13(+1.42%) |
Mar 29, 2012 | 9.100 | 9.220 | 8.910 | 9.150 | 883,750 | +0.00(+0.00%) |
Mar 28, 2012 | 9.220 | 9.480 | 8.960 | 9.150 | 717,489 | -0.09(-0.97%) |
Mar 27, 2012 | 9.310 | 9.380 | 9.140 | 9.240 | 873,862 | -0.09(-0.96%) |
Mar 26, 2012 | 9.540 | 9.580 | 9.310 | 9.330 | 633,336 | -0.13(-1.37%) |
Mar 23, 2012 | 9.460 | 9.580 | 9.410 | 9.460 | 293,389 | -0.02(-0.21%) |
Mar 22, 2012 | 9.540 | 9.660 | 9.420 | 9.480 | 357,011 | -0.21(-2.17%) |
Mar 21, 2012 | 9.670 | 9.830 | 9.510 | 9.690 | 390,363 | +0.02(+0.21%) |
Mar 20, 2012 | 9.650 | 9.710 | 9.510 | 9.670 | 385,643 | -0.02(-0.21%) |
Mar 19, 2012 | 9.670 | 9.910 | 9.605 | 9.690 | 645,960 | +0.02(+0.21%) |
Mar 16, 2012 | 9.530 | 9.800 | 9.500 | 9.670 | 696,397 | +0.18(+1.90%) |
Mar 15, 2012 | 9.510 | 9.600 | 9.330 | 9.490 | 634,155 | +0.07(+0.74%) |
Mar 14, 2012 | 9.500 | 9.540 | 9.280 | 9.420 | 595,783 | -0.02(-0.21%) |
Mar 13, 2012 | 9.370 | 9.670 | 9.220 | 9.440 | 1,071,667 | +0.19(+2.05%) |
Mar 12, 2012 | 9.360 | 9.400 | 9.140 | 9.250 | 676,259 | -0.16(-1.70%) |
Mar 09, 2012 | 9.290 | 9.418 | 9.220 | 9.410 | 637,779 | +0.16(+1.73%) |
Mar 08, 2012 | 9.460 | 9.515 | 9.230 | 9.250 | 561,702 | -0.13(-1.39%) |
Mar 07, 2012 | 9.150 | 9.450 | 8.990 | 9.380 | 1,605,734 | +0.36(+3.99%) |
Mar 06, 2012 | 9.410 | 9.440 | 9.020 | 9.020 | 1,826,204 | -0.51(-5.35%) |
Mar 05, 2012 | 9.550 | 9.620 | 9.400 | 9.530 | 923,338 | +0.02(+0.21%) |
Mar 02, 2012 | 9.740 | 9.910 | 9.390 | 9.510 | 1,981,680 | -0.12(-1.25%) |
Mar 01, 2012 | 9.480 | 9.750 | 9.420 | 9.630 | 1,440,322 | +0.20(+2.12%) |
Feb 29, 2012 | 9.650 | 9.690 | 9.380 | 9.430 | 1,051,194 | -0.21(-2.18%) |
Feb 28, 2012 | 9.790 | 9.840 | 9.550 | 9.640 | 840,709 | -0.17(-1.73%) |
Feb 27, 2012 | 9.700 | 9.880 | 9.540 | 9.810 | 795,011 | +0.04(+0.41%) |
Feb 24, 2012 | 9.850 | 9.950 | 9.660 | 9.770 | 682,111 | -0.13(-1.31%) |
Feb 23, 2012 | 9.800 | 9.910 | 9.712 | 9.900 | 428,408 | +0.09(+0.92%) |
Feb 22, 2012 | 9.980 | 9.980 | 9.710 | 9.810 | 655,921 | -0.14(-1.41%) |
Feb 21, 2012 | 9.990 | 10.08 | 9.800 | 9.950 | 1,223,684 | +0.05(+0.51%) |
Feb 17, 2012 | 9.770 | 10.08 | 9.670 | 9.900 | 1,176,920 | +0.24(+2.48%) |
Feb 16, 2012 | 9.440 | 9.740 | 9.385 | 9.660 | 638,688 | +0.19(+2.01%) |
Feb 15, 2012 | 9.450 | 9.620 | 9.300 | 9.470 | 1,293,856 | +0.03(+0.32%) |
Feb 14, 2012 | 9.520 | 9.720 | 9.360 | 9.440 | 1,658,835 | -0.16(-1.67%) |
Feb 13, 2012 | 9.930 | 9.930 | 9.560 | 9.600 | 1,391,779 | -0.30(-3.03%) |
Feb 10, 2012 | 10.08 | 10.09 | 9.730 | 9.900 | 1,860,726 | -0.36(-3.51%) |
Feb 09, 2012 | 9.970 | 10.61 | 9.640 | 10.26 | 1,463,692 | +0.07(+0.69%) |
Feb 08, 2012 | 10.70 | 10.71 | 9.970 | 10.19 | 2,658,053 | -0.46(-4.32%) |
Feb 07, 2012 | 10.67 | 10.86 | 10.49 | 10.65 | 827,696 | -0.07(-0.65%) |
Feb 06, 2012 | 10.45 | 10.76 | 10.45 | 10.72 | 563,864 | +0.19(+1.80%) |
Feb 03, 2012 | 10.37 | 10.65 | 10.27 | 10.53 | 603,525 | +0.33(+3.24%) |
Feb 02, 2012 | 10.29 | 10.40 | 10.10 | 10.20 | 1,365,555 | +0.01(+0.10%) |
Feb 01, 2012 | 10.13 | 10.33 | 9.910 | 10.19 | 1,911,351 | +0.26(+2.62%) |
Jan 31, 2012 | 10.00 | 10.13 | 9.790 | 9.930 | 1,390,732 | +0.04(+0.40%) |
Jan 30, 2012 | 9.880 | 9.927 | 9.710 | 9.890 | 1,506,083 | -0.06(-0.60%) |
Jan 27, 2012 | 9.880 | 10.07 | 9.760 | 9.950 | 1,195,060 | +0.05(+0.51%) |
Jan 26, 2012 | 9.960 | 10.03 | 9.830 | 9.900 | 1,233,955 | -0.01(-0.10%) |
Jan 25, 2012 | 9.600 | 10.00 | 9.598 | 9.910 | 1,567,086 | +0.29(+3.01%) |
Jan 24, 2012 | 9.570 | 9.650 | 9.470 | 9.620 | 1,682,918 | -0.06(-0.62%) |
Jan 23, 2012 | 9.830 | 9.840 | 9.620 | 9.680 | 1,024,541 | -0.11(-1.12%) |
Jan 20, 2012 | 9.740 | 9.850 | 9.630 | 9.790 | 964,171 | +0.03(+0.31%) |
Jan 19, 2012 | 9.570 | 9.890 | 9.460 | 9.760 | 1,794,020 | +0.28(+2.95%) |
Jan 18, 2012 | 9.310 | 9.500 | 9.300 | 9.480 | 993,444 | +0.11(+1.17%) |
Jan 17, 2012 | 9.380 | 9.490 | 9.280 | 9.370 | 1,112,275 | +0.06(+0.64%) |
Jan 13, 2012 | 9.050 | 9.330 | 9.010 | 9.310 | 732,853 | +0.06(+0.65%) |
Jan 12, 2012 | 9.230 | 9.290 | 9.030 | 9.250 | 612,160 | +0.00(+0.00%) |
Jan 11, 2012 | 9.140 | 9.300 | 9.130 | 9.250 | 688,024 | -0.01(-0.11%) |
Jan 10, 2012 | 9.260 | 9.290 | 9.080 | 9.260 | 1,563,866 | +0.10(+1.09%) |
Jan 09, 2012 | 9.480 | 9.480 | 9.010 | 9.160 | 2,102,452 | +0.14(+1.55%) |
Jan 06, 2012 | 8.710 | 9.240 | 8.710 | 9.020 | 3,182,430 | +0.57(+6.75%) |
Jan 05, 2012 | 8.270 | 8.620 | 8.200 | 8.450 | 3,723,494 | +0.10(+1.20%) |
Jan 04, 2012 | 8.380 | 8.480 | 8.220 | 8.350 | 1,234,923 | -0.06(-0.71%) |
Dec 30, 2011 | 8.250 | 8.620 | 8.245 | 8.410 | 1,876,229 | +0.15(+1.82%) |
Dec 29, 2011 | 8.220 | 8.350 | 8.140 | 8.260 | 560,818 | +0.03(+0.36%) |
Dec 28, 2011 | 8.350 | 8.400 | 8.160 | 8.230 | 911,288 | -0.10(-1.20%) |
Dec 27, 2011 | 8.560 | 8.680 | 8.290 | 8.330 | 580,477 | -0.29(-3.36%) |
Dec 23, 2011 | 8.590 | 8.750 | 8.570 | 8.620 | 715,135 | +0.05(+0.58%) |
Dec 21, 2011 | 8.180 | 8.610 | 8.080 | 8.570 | 1,005,493 | +0.33(+4.00%) |
Dec 20, 2011 | 8.040 | 8.530 | 8.030 | 8.240 | 2,914,412 | +0.45(+5.78%) |
Dec 19, 2011 | 7.850 | 7.950 | 7.750 | 7.790 | 844,818 | -0.03(-0.38%) |
Dec 16, 2011 | 7.930 | 8.100 | 7.740 | 7.820 | 1,163,321 | -0.06(-0.76%) |
Dec 15, 2011 | 7.800 | 7.960 | 7.660 | 7.880 | 795,138 | +0.18(+2.34%) |
Dec 14, 2011 | 7.790 | 7.820 | 7.570 | 7.700 | 1,330,847 | -0.19(-2.41%) |
Dec 13, 2011 | 8.000 | 8.039 | 7.760 | 7.890 | 1,494,524 | -0.08(-1.00%) |
Dec 12, 2011 | 8.130 | 8.170 | 7.910 | 7.970 | 1,126,136 | -0.32(-3.86%) |
Dec 09, 2011 | 8.190 | 8.400 | 8.050 | 8.290 | 844,525 | +0.13(+1.59%) |
Dec 08, 2011 | 8.310 | 8.350 | 7.925 | 8.160 | 1,178,818 | -0.31(-3.66%) |
Dec 07, 2011 | 8.330 | 8.500 | 8.190 | 8.470 | 1,320,653 | +0.09(+1.07%) |
Dec 06, 2011 | 8.390 | 8.490 | 8.230 | 8.380 | 1,905,356 | -0.05(-0.59%) |
Dec 05, 2011 | 8.140 | 8.490 | 8.091 | 8.430 | 2,922,922 | +0.44(+5.51%) |
Dec 02, 2011 | 7.860 | 8.120 | 7.790 | 7.990 | 2,436,916 | +0.16(+2.04%) |
Dec 01, 2011 | 7.780 | 7.880 | 7.740 | 7.830 | 1,167,863 | -0.03(-0.38%) |
Nov 30, 2011 | 7.740 | 7.900 | 7.560 | 7.860 | 3,600,417 | +0.43(+5.79%) |
Nov 29, 2011 | 7.580 | 7.580 | 7.320 | 7.430 | 2,189,958 | -0.11(-1.46%) |
Nov 28, 2011 | 7.700 | 7.750 | 7.510 | 7.540 | 1,630,065 | +0.05(+0.67%) |
Nov 25, 2011 | 7.500 | 7.600 | 7.440 | 7.490 | 718,279 | +0.01(+0.13%) |
Nov 23, 2011 | 7.520 | 7.600 | 7.400 | 7.480 | 3,445,335 | -0.15(-1.97%) |
Nov 22, 2011 | 7.630 | 7.800 | 7.550 | 7.630 | 2,545,848 | -0.07(-0.91%) |
Nov 21, 2011 | 7.740 | 7.820 | 7.420 | 7.700 | 4,107,717 | -0.21(-2.65%) |
Nov 18, 2011 | 7.590 | 8.170 | 7.560 | 7.910 | 35,508,580 | -0.07(-0.88%) |
Nov 17, 2011 | 8.340 | 8.340 | 7.970 | 7.980 | 1,497,036 | -0.52(-6.12%) |
Nov 16, 2011 | 8.420 | 8.660 | 8.260 | 8.500 | 2,435,596 | -0.70(-7.61%) |
Nov 15, 2011 | 9.270 | 9.420 | 8.950 | 9.200 | 1,191,474 | -0.10(-1.08%) |
Nov 14, 2011 | 9.400 | 9.500 | 9.130 | 9.300 | 636,271 | -0.20(-2.11%) |
Nov 11, 2011 | 9.820 | 9.950 | 9.450 | 9.500 | 763,732 | -0.17(-1.76%) |
Nov 10, 2011 | 9.890 | 9.900 | 9.560 | 9.670 | 246,806 | -0.05(-0.51%) |
Nov 09, 2011 | 10.02 | 10.11 | 9.650 | 9.720 | 615,358 | -0.68(-6.54%) |
Nov 08, 2011 | 10.43 | 10.53 | 10.17 | 10.40 | 932,303 | +0.04(+0.39%) |
Nov 07, 2011 | 10.17 | 10.52 | 9.960 | 10.36 | 255,774 | +0.22(+2.17%) |
Nov 04, 2011 | 10.28 | 10.39 | 9.830 | 10.14 | 315,799 | -0.25(-2.41%) |
Nov 03, 2011 | 10.23 | 10.44 | 10.01 | 10.39 | 186,695 | +0.32(+3.18%) |
Nov 02, 2011 | 9.680 | 10.24 | 9.680 | 10.07 | 413,527 | +0.11(+1.10%) |
Nov 01, 2011 | 10.30 | 10.57 | 9.920 | 9.960 | 992,612 | -0.95(-8.71%) |
Oct 31, 2011 | 11.22 | 11.26 | 10.87 | 10.91 | 397,260 | -0.48(-4.21%) |
Oct 28, 2011 | 11.28 | 11.44 | 11.09 | 11.39 | 233,191 | +0.11(+0.98%) |
Oct 27, 2011 | 11.11 | 11.40 | 10.97 | 11.28 | 349,865 | +0.56(+5.22%) |
Oct 26, 2011 | 10.63 | 10.79 | 10.46 | 10.72 | 236,240 | +0.28(+2.68%) |
Oct 25, 2011 | 10.81 | 10.81 | 10.43 | 10.44 | 214,170 | -0.37(-3.42%) |
Oct 24, 2011 | 10.58 | 10.87 | 10.54 | 10.81 | 809,310 | +0.28(+2.66%) |
Oct 21, 2011 | 10.14 | 10.63 | 10.07 | 10.53 | 518,840 | +0.53(+5.30%) |
Oct 20, 2011 | 9.990 | 10.12 | 9.680 | 10.00 | 400,121 | +0.02(+0.20%) |
Oct 19, 2011 | 10.26 | 10.45 | 9.860 | 9.980 | 490,263 | -0.30(-2.92%) |
Oct 18, 2011 | 9.870 | 10.28 | 9.800 | 10.28 | 476,947 | +0.43(+4.37%) |
Oct 17, 2011 | 10.40 | 10.45 | 9.790 | 9.850 | 348,673 | -0.50(-4.83%) |
Oct 14, 2011 | 10.62 | 10.73 | 10.11 | 10.35 | 413,237 | -0.08(-0.77%) |
Oct 13, 2011 | 10.46 | 10.51 | 10.02 | 10.43 | 308,811 | -0.21(-1.97%) |
Oct 12, 2011 | 10.08 | 10.72 | 10.03 | 10.64 | 488,476 | +0.65(+6.51%) |
Oct 11, 2011 | 9.870 | 10.15 | 9.790 | 9.990 | 529,025 | -0.01(-0.10%) |
Oct 10, 2011 | 9.800 | 10.28 | 9.780 | 10.00 | 711,287 | +0.34(+3.52%) |
Oct 07, 2011 | 9.710 | 9.790 | 9.450 | 9.660 | 536,123 | +0.04(+0.42%) |
Oct 06, 2011 | 9.430 | 9.650 | 9.410 | 9.620 | 715,625 | -0.03(-0.31%) |
Oct 05, 2011 | 9.030 | 9.690 | 8.850 | 9.650 | 746,265 | +0.62(+6.87%) |
Oct 04, 2011 | 8.370 | 9.060 | 8.000 | 9.030 | 934,035 | +0.51(+5.99%) |
Oct 03, 2011 | 9.010 | 9.130 | 8.470 | 8.520 | 618,883 | -0.61(-6.68%) |
Sep 30, 2011 | 9.310 | 9.340 | 9.020 | 9.130 | 426,314 | -0.37(-3.89%) |
Sep 29, 2011 | 9.490 | 9.760 | 9.210 | 9.500 | 203,489 | +0.27(+2.93%) |
Sep 28, 2011 | 9.440 | 9.480 | 9.170 | 9.230 | 284,880 | -0.20(-2.12%) |
Sep 27, 2011 | 9.380 | 9.860 | 9.340 | 9.430 | 343,446 | +0.28(+3.06%) |
Sep 26, 2011 | 9.150 | 9.200 | 8.800 | 9.150 | 297,144 | +0.12(+1.33%) |
Sep 23, 2011 | 9.010 | 9.310 | 8.960 | 9.030 | 1,322,428 | -0.08(-0.88%) |
Sep 22, 2011 | 9.230 | 9.230 | 8.950 | 9.110 | 1,245,937 | -0.31(-3.29%) |
Sep 21, 2011 | 9.780 | 9.817 | 9.420 | 9.420 | 352,153 | -0.36(-3.68%) |
Sep 20, 2011 | 9.750 | 10.17 | 9.730 | 9.780 | 385,621 | +0.07(+0.72%) |
Sep 19, 2011 | 9.950 | 9.990 | 9.520 | 9.710 | 598,791 | -0.44(-4.33%) |
Sep 16, 2011 | 10.22 | 10.28 | 9.940 | 10.15 | 416,846 | -0.05(-0.49%) |
Sep 15, 2011 | 9.970 | 10.44 | 9.950 | 10.20 | 729,943 | +0.28(+2.82%) |
Sep 14, 2011 | 9.770 | 10.08 | 9.390 | 9.920 | 570,653 | +0.23(+2.37%) |
Sep 13, 2011 | 9.900 | 9.920 | 9.500 | 9.690 | 812,441 | -0.15(-1.52%) |
Sep 12, 2011 | 9.770 | 9.920 | 9.535 | 9.840 | 483,936 | -0.06(-0.61%) |
Sep 09, 2011 | 10.03 | 10.09 | 9.800 | 9.900 | 546,693 | -0.28(-2.75%) |
Sep 08, 2011 | 10.48 | 10.53 | 10.10 | 10.18 | 350,631 | -0.37(-3.51%) |
Sep 07, 2011 | 10.52 | 10.68 | 10.44 | 10.55 | 512,258 | +0.22(+2.13%) |
Sep 06, 2011 | 10.27 | 10.44 | 10.20 | 10.33 | 655,043 | -0.30(-2.82%) |
Sep 02, 2011 | 10.65 | 10.90 | 10.45 | 10.63 | 507,889 | -0.27(-2.48%) |