Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.522 | 9.596 | 9.300 | 9.319 | 52,327 | -0.28(-2.89%) |
Sep 27, 2012 | 9.337 | 9.661 | 9.254 | 9.596 | 41,399 | +0.30(+3.18%) |
Sep 26, 2012 | 9.282 | 9.384 | 9.208 | 9.300 | 40,878 | +0.04(+0.45%) |
Sep 25, 2012 | 9.692 | 9.729 | 9.213 | 9.259 | 102,020 | -0.37(-3.83%) |
Sep 24, 2012 | 9.498 | 9.766 | 9.342 | 9.628 | 67,968 | +0.06(+0.67%) |
Sep 21, 2012 | 9.452 | 9.572 | 9.268 | 9.563 | 154,138 | +0.30(+3.18%) |
Sep 20, 2012 | 9.406 | 9.452 | 9.157 | 9.268 | 45,687 | -0.22(-2.33%) |
Sep 19, 2012 | 9.655 | 9.655 | 9.388 | 9.489 | 41,445 | -0.17(-1.72%) |
Sep 18, 2012 | 9.535 | 9.711 | 9.471 | 9.655 | 104,506 | +0.08(+0.87%) |
Sep 17, 2012 | 9.747 | 9.747 | 9.462 | 9.572 | 60,010 | -0.20(-2.08%) |
Sep 14, 2012 | 9.452 | 9.812 | 9.213 | 9.775 | 136,138 | +0.39(+4.13%) |
Sep 13, 2012 | 9.176 | 9.397 | 9.093 | 9.388 | 120,967 | +0.19(+2.11%) |
Sep 12, 2012 | 9.323 | 9.323 | 9.047 | 9.194 | 73,805 | -0.11(-1.19%) |
Sep 11, 2012 | 9.176 | 9.351 | 9.176 | 9.305 | 256,385 | +0.11(+1.20%) |
Sep 10, 2012 | 9.443 | 9.462 | 9.148 | 9.194 | 69,072 | -0.30(-3.11%) |
Sep 07, 2012 | 9.508 | 9.526 | 9.231 | 9.489 | 40,535 | +0.06(+0.68%) |
Sep 06, 2012 | 8.945 | 9.425 | 8.881 | 9.425 | 72,288 | +0.54(+6.13%) |
Sep 05, 2012 | 8.973 | 9.018 | 8.881 | 8.881 | 73,184 | -0.06(-0.62%) |
Sep 04, 2012 | 9.047 | 9.047 | 8.816 | 8.936 | 92,578 | -0.15(-1.62%) |
Aug 31, 2012 | 9.139 | 9.139 | 9.019 | 9.083 | 70,945 | +0.06(+0.61%) |
Aug 30, 2012 | 9.111 | 9.111 | 8.964 | 9.028 | 29,789 | -0.18(-2.00%) |
Aug 29, 2012 | 8.982 | 9.268 | 8.908 | 9.213 | 43,972 | +0.30(+3.42%) |
Aug 27, 2012 | 9.083 | 9.083 | 8.834 | 8.908 | 82,165 | -0.16(-1.73%) |
Aug 24, 2012 | 8.761 | 9.120 | 8.761 | 9.065 | 39,880 | +0.26(+2.93%) |
Aug 23, 2012 | 8.973 | 8.973 | 8.807 | 8.807 | 32,576 | -0.21(-2.35%) |
Aug 22, 2012 | 8.954 | 9.240 | 8.917 | 9.019 | 45,465 | +0.02(+0.20%) |
Aug 21, 2012 | 8.954 | 9.268 | 8.917 | 9.000 | 46,174 | +0.06(+0.62%) |
Aug 20, 2012 | 8.779 | 8.954 | 8.678 | 8.945 | 49,113 | +0.10(+1.15%) |
Aug 17, 2012 | 8.761 | 8.890 | 8.761 | 8.844 | 87,551 | +0.06(+0.74%) |
Aug 16, 2012 | 8.751 | 8.825 | 8.678 | 8.779 | 89,472 | -0.01(-0.10%) |
Aug 15, 2012 | 8.641 | 8.890 | 8.641 | 8.788 | 74,183 | +0.15(+1.71%) |
Aug 14, 2012 | 8.927 | 8.956 | 8.558 | 8.641 | 68,674 | -0.23(-2.60%) |
Aug 13, 2012 | 9.120 | 9.120 | 8.733 | 8.871 | 16,835 | -0.25(-2.73%) |
Aug 10, 2012 | 9.074 | 9.222 | 9.074 | 9.120 | 33,400 | +0.06(+0.61%) |
Aug 09, 2012 | 9.277 | 9.342 | 9.056 | 9.065 | 66,038 | -0.16(-1.70%) |
Aug 08, 2012 | 8.853 | 9.374 | 8.853 | 9.222 | 65,894 | +0.30(+3.31%) |
Aug 07, 2012 | 8.502 | 9.010 | 8.429 | 8.927 | 108,113 | +0.53(+6.26%) |
Aug 06, 2012 | 8.567 | 9.074 | 8.392 | 8.401 | 105,959 | -0.13(-1.51%) |
Aug 03, 2012 | 7.912 | 8.632 | 7.848 | 8.530 | 113,202 | +0.74(+9.47%) |
Aug 02, 2012 | 7.737 | 7.848 | 7.728 | 7.792 | 112,221 | +0.01(+0.12%) |
Aug 01, 2012 | 8.281 | 8.290 | 7.774 | 7.783 | 73,668 | -0.42(-5.17%) |
Jul 31, 2012 | 8.300 | 8.493 | 8.189 | 8.207 | 53,003 | -0.11(-1.33%) |
Jul 30, 2012 | 8.410 | 8.595 | 8.309 | 8.318 | 36,152 | -0.10(-1.20%) |
Jul 27, 2012 | 8.263 | 8.539 | 8.226 | 8.419 | 107,646 | +0.18(+2.24%) |
Jul 26, 2012 | 8.207 | 8.327 | 8.189 | 8.235 | 151,973 | +0.18(+2.17%) |
Jul 25, 2012 | 8.004 | 8.272 | 7.912 | 8.060 | 78,010 | +0.16(+1.98%) |
Jul 24, 2012 | 8.235 | 8.392 | 7.862 | 7.903 | 69,566 | -0.27(-3.27%) |
Jul 23, 2012 | 8.392 | 8.392 | 8.143 | 8.170 | 61,097 | -0.42(-4.94%) |
Jul 20, 2012 | 8.742 | 8.816 | 8.584 | 8.595 | 81,182 | -0.25(-2.82%) |
Jul 19, 2012 | 8.862 | 9.074 | 8.650 | 8.844 | 72,771 | -0.02(-0.21%) |
Jul 18, 2012 | 8.512 | 8.973 | 8.456 | 8.862 | 81,640 | +0.31(+3.67%) |
Jul 17, 2012 | 8.595 | 8.751 | 8.429 | 8.549 | 31,623 | +0.00(+0.00%) |
Jul 16, 2012 | 8.678 | 8.696 | 8.438 | 8.549 | 45,939 | -0.14(-1.59%) |
Jul 13, 2012 | 8.622 | 8.770 | 8.484 | 8.687 | 60,223 | +0.14(+1.62%) |
Jul 12, 2012 | 8.512 | 8.650 | 8.364 | 8.549 | 59,061 | -0.07(-0.86%) |
Jul 11, 2012 | 8.705 | 8.724 | 8.558 | 8.622 | 44,367 | -0.10(-1.16%) |
Jul 10, 2012 | 8.798 | 8.834 | 8.632 | 8.724 | 49,450 | +0.03(+0.32%) |
Jul 09, 2012 | 8.705 | 8.770 | 8.549 | 8.696 | 108,918 | -0.06(-0.63%) |
Jul 06, 2012 | 8.982 | 9.093 | 8.678 | 8.751 | 45,449 | -0.37(-4.04%) |
Jul 05, 2012 | 9.120 | 9.213 | 9.000 | 9.120 | 48,786 | -0.04(-0.40%) |
Jul 03, 2012 | 8.742 | 9.166 | 8.742 | 9.157 | 39,982 | +0.40(+4.53%) |
Jul 02, 2012 | 8.687 | 8.761 | 8.530 | 8.761 | 78,660 | +0.07(+0.85%) |
Jun 29, 2012 | 8.715 | 8.724 | 8.447 | 8.687 | 157,687 | +0.19(+2.28%) |
Jun 28, 2012 | 8.438 | 8.567 | 8.364 | 8.493 | 99,580 | -0.06(-0.65%) |
Jun 27, 2012 | 8.419 | 8.622 | 8.392 | 8.549 | 63,032 | +0.13(+1.59%) |
Jun 26, 2012 | 8.396 | 8.452 | 8.323 | 8.415 | 54,161 | +0.03(+0.33%) |
Jun 25, 2012 | 8.332 | 8.442 | 8.268 | 8.387 | 90,155 | -0.13(-1.51%) |
Jun 22, 2012 | 8.433 | 8.553 | 8.406 | 8.516 | 204,625 | +0.16(+1.87%) |
Jun 21, 2012 | 8.663 | 8.663 | 8.268 | 8.360 | 85,626 | -0.31(-3.60%) |
Jun 20, 2012 | 8.645 | 8.828 | 8.645 | 8.672 | 63,154 | -0.03(-0.32%) |
Jun 19, 2012 | 8.498 | 8.847 | 8.470 | 8.700 | 124,656 | +0.23(+2.71%) |
Jun 18, 2012 | 8.406 | 8.617 | 8.328 | 8.470 | 109,951 | -0.02(-0.22%) |
Jun 15, 2012 | 8.525 | 8.635 | 8.268 | 8.488 | 215,305 | -0.06(-0.65%) |
Jun 14, 2012 | 8.396 | 8.571 | 8.396 | 8.543 | 75,983 | +0.17(+1.97%) |
Jun 13, 2012 | 8.433 | 8.498 | 8.268 | 8.378 | 144,988 | -0.10(-1.19%) |
Jun 12, 2012 | 8.461 | 8.498 | 8.341 | 8.479 | 83,262 | +0.09(+1.10%) |
Jun 11, 2012 | 8.782 | 8.782 | 8.369 | 8.387 | 103,519 | -0.30(-3.49%) |
Jun 08, 2012 | 8.626 | 8.828 | 8.543 | 8.690 | 132,850 | +0.02(+0.21%) |
Jun 07, 2012 | 8.093 | 8.893 | 8.093 | 8.672 | 112,145 | -0.08(-0.94%) |
Jun 06, 2012 | 8.645 | 8.791 | 8.617 | 8.755 | 111,106 | +0.19(+2.25%) |
Jun 05, 2012 | 8.442 | 8.626 | 8.442 | 8.562 | 85,491 | +0.03(+0.32%) |
Jun 04, 2012 | 8.525 | 8.553 | 8.378 | 8.534 | 63,776 | +0.10(+1.20%) |
Jun 01, 2012 | 8.369 | 8.580 | 8.369 | 8.433 | 93,366 | -0.18(-2.13%) |
May 31, 2012 | 8.589 | 8.755 | 8.534 | 8.617 | 118,984 | +0.02(+0.21%) |
May 30, 2012 | 8.654 | 8.801 | 8.562 | 8.599 | 50,570 | -0.20(-2.30%) |
May 29, 2012 | 8.700 | 8.828 | 8.635 | 8.801 | 45,223 | +0.19(+2.24%) |
May 25, 2012 | 8.654 | 8.718 | 8.571 | 8.608 | 64,720 | -0.07(-0.85%) |
May 24, 2012 | 8.599 | 8.755 | 8.488 | 8.681 | 57,954 | +0.06(+0.75%) |
May 23, 2012 | 8.534 | 8.663 | 8.442 | 8.617 | 96,999 | +0.02(+0.21%) |
May 22, 2012 | 8.893 | 9.003 | 8.530 | 8.599 | 142,380 | -0.26(-2.90%) |
May 21, 2012 | 8.810 | 8.929 | 8.746 | 8.856 | 88,119 | +0.06(+0.73%) |
May 18, 2012 | 9.003 | 9.003 | 8.746 | 8.791 | 107,992 | -0.23(-2.55%) |
May 17, 2012 | 9.141 | 9.232 | 9.012 | 9.021 | 99,780 | -0.13(-1.41%) |
May 16, 2012 | 9.141 | 9.242 | 9.122 | 9.150 | 97,818 | +0.03(+0.30%) |
May 15, 2012 | 8.994 | 9.214 | 8.966 | 9.122 | 61,389 | +0.12(+1.33%) |
May 14, 2012 | 9.131 | 9.159 | 9.003 | 9.003 | 65,148 | -0.26(-2.78%) |
May 11, 2012 | 9.334 | 9.462 | 9.187 | 9.260 | 75,073 | -0.20(-2.14%) |
May 10, 2012 | 9.545 | 9.646 | 9.425 | 9.462 | 119,350 | -0.01(-0.10%) |
May 09, 2012 | 9.168 | 9.545 | 9.168 | 9.471 | 135,202 | +0.14(+1.48%) |
May 08, 2012 | 9.159 | 9.398 | 9.159 | 9.334 | 208,153 | +0.08(+0.89%) |
May 07, 2012 | 9.297 | 9.425 | 9.122 | 9.251 | 140,129 | -0.10(-1.08%) |
May 04, 2012 | 9.343 | 9.545 | 9.242 | 9.352 | 184,082 | -0.11(-1.17%) |
May 03, 2012 | 9.563 | 9.591 | 9.462 | 9.462 | 95,932 | -0.14(-1.44%) |
May 02, 2012 | 9.508 | 9.646 | 9.425 | 9.600 | 91,297 | +0.01(+0.10%) |
May 01, 2012 | 9.830 | 10.05 | 9.591 | 9.591 | 212,308 | -0.27(-2.70%) |
Apr 30, 2012 | 10.10 | 10.10 | 9.839 | 9.857 | 80,508 | -0.28(-2.72%) |
Apr 27, 2012 | 10.07 | 10.13 | 9.857 | 10.13 | 92,581 | +0.06(+0.55%) |
Apr 26, 2012 | 10.05 | 10.11 | 9.885 | 10.08 | 57,701 | -0.03(-0.27%) |
Apr 25, 2012 | 10.25 | 10.31 | 9.802 | 10.11 | 125,497 | +0.14(+1.38%) |
Apr 24, 2012 | 9.618 | 10.04 | 9.618 | 9.967 | 123,434 | +0.31(+3.23%) |
Apr 23, 2012 | 9.683 | 9.784 | 9.563 | 9.655 | 125,052 | -0.26(-2.59%) |
Apr 20, 2012 | 9.967 | 10.08 | 9.876 | 9.912 | 77,180 | +0.06(+0.56%) |
Apr 19, 2012 | 9.820 | 9.931 | 9.710 | 9.857 | 123,249 | +0.02(+0.19%) |
Apr 18, 2012 | 9.820 | 9.866 | 9.747 | 9.839 | 103,760 | -0.08(-0.83%) |
Apr 17, 2012 | 9.820 | 10.05 | 9.774 | 9.921 | 80,830 | +0.17(+1.79%) |
Apr 16, 2012 | 9.637 | 9.830 | 9.600 | 9.747 | 61,456 | +0.17(+1.73%) |
Apr 13, 2012 | 9.627 | 9.673 | 9.508 | 9.582 | 91,312 | -0.13(-1.32%) |
Apr 12, 2012 | 9.526 | 9.811 | 9.526 | 9.710 | 76,927 | +0.17(+1.73%) |
Apr 11, 2012 | 9.453 | 9.545 | 9.352 | 9.545 | 97,411 | +0.23(+2.47%) |
Apr 10, 2012 | 9.334 | 9.435 | 9.159 | 9.315 | 190,772 | -0.08(-0.88%) |
Apr 09, 2012 | 9.269 | 9.480 | 9.269 | 9.398 | 122,028 | -0.14(-1.45%) |
Apr 05, 2012 | 9.407 | 9.839 | 9.334 | 9.536 | 73,460 | +0.03(+0.29%) |
Apr 04, 2012 | 9.324 | 9.517 | 9.113 | 9.508 | 97,419 | +0.03(+0.29%) |
Apr 03, 2012 | 9.802 | 9.839 | 9.416 | 9.480 | 83,649 | -0.38(-3.82%) |
Apr 02, 2012 | 9.600 | 9.857 | 9.536 | 9.857 | 110,852 | +0.19(+2.00%) |
Mar 30, 2012 | 9.784 | 9.784 | 9.618 | 9.664 | 108,407 | -0.03(-0.28%) |
Mar 29, 2012 | 9.398 | 9.729 | 9.352 | 9.692 | 49,848 | +0.18(+1.93%) |
Mar 28, 2012 | 9.453 | 9.536 | 9.288 | 9.508 | 91,524 | +0.04(+0.44%) |
Mar 27, 2012 | 9.705 | 9.705 | 9.467 | 9.467 | 41,373 | -0.22(-2.27%) |
Mar 26, 2012 | 9.393 | 9.686 | 9.329 | 9.686 | 117,301 | +0.42(+4.55%) |
Mar 23, 2012 | 8.917 | 9.284 | 8.917 | 9.265 | 42,266 | +0.33(+3.69%) |
Mar 22, 2012 | 9.036 | 9.110 | 8.890 | 8.936 | 36,330 | -0.25(-2.69%) |
Mar 21, 2012 | 9.165 | 9.387 | 9.128 | 9.183 | 44,808 | +0.07(+0.80%) |
Mar 20, 2012 | 9.284 | 9.348 | 9.073 | 9.110 | 61,254 | -0.30(-3.21%) |
Mar 19, 2012 | 8.862 | 9.421 | 8.666 | 9.412 | 74,445 | +0.55(+6.20%) |
Mar 16, 2012 | 9.265 | 9.329 | 8.844 | 8.862 | 188,560 | -0.37(-3.97%) |
Mar 15, 2012 | 9.320 | 9.375 | 9.165 | 9.229 | 40,959 | -0.09(-0.98%) |
Mar 14, 2012 | 9.393 | 9.558 | 9.284 | 9.320 | 49,375 | -0.13(-1.36%) |
Mar 13, 2012 | 9.000 | 9.476 | 8.945 | 9.448 | 96,780 | +0.58(+6.50%) |
Mar 12, 2012 | 8.753 | 8.936 | 8.743 | 8.872 | 39,563 | +0.11(+1.25%) |
Mar 09, 2012 | 8.670 | 9.000 | 8.670 | 8.762 | 101,626 | +0.06(+0.74%) |
Mar 08, 2012 | 8.716 | 8.753 | 8.569 | 8.698 | 50,159 | +0.08(+0.96%) |
Mar 07, 2012 | 8.569 | 8.652 | 8.496 | 8.615 | 48,881 | +0.12(+1.40%) |
Mar 06, 2012 | 8.643 | 8.698 | 8.460 | 8.496 | 86,975 | -0.27(-3.03%) |
Mar 05, 2012 | 8.762 | 8.899 | 8.624 | 8.762 | 79,456 | -0.05(-0.62%) |
Mar 02, 2012 | 9.165 | 9.238 | 8.780 | 8.817 | 116,655 | -0.35(-3.80%) |
Mar 01, 2012 | 9.146 | 9.549 | 9.101 | 9.165 | 102,594 | +0.05(+0.60%) |
Feb 29, 2012 | 9.531 | 9.741 | 9.110 | 9.110 | 83,671 | -0.41(-4.33%) |
Feb 28, 2012 | 9.622 | 9.760 | 9.430 | 9.522 | 41,023 | -0.11(-1.14%) |
Feb 27, 2012 | 9.467 | 9.805 | 9.421 | 9.632 | 63,939 | +0.01(+0.10%) |
Feb 24, 2012 | 9.805 | 9.842 | 9.577 | 9.622 | 39,536 | -0.21(-2.14%) |
Feb 23, 2012 | 9.650 | 9.842 | 9.650 | 9.833 | 80,535 | +0.17(+1.80%) |
Feb 22, 2012 | 9.760 | 9.851 | 9.659 | 9.659 | 63,829 | -0.12(-1.22%) |
Feb 21, 2012 | 9.870 | 10.03 | 9.778 | 9.778 | 67,417 | -0.09(-0.93%) |
Feb 17, 2012 | 9.760 | 10.02 | 9.738 | 9.870 | 69,011 | +0.15(+1.51%) |
Feb 16, 2012 | 9.192 | 9.723 | 9.192 | 9.723 | 101,538 | +0.52(+5.67%) |
Feb 15, 2012 | 9.412 | 9.467 | 9.174 | 9.201 | 88,019 | -0.17(-1.86%) |
Feb 14, 2012 | 9.512 | 9.512 | 9.284 | 9.375 | 66,606 | -0.19(-2.01%) |
Feb 13, 2012 | 9.567 | 9.650 | 9.503 | 9.567 | 82,268 | +0.09(+0.97%) |
Feb 10, 2012 | 9.613 | 9.677 | 9.467 | 9.476 | 87,096 | -0.29(-3.00%) |
Feb 09, 2012 | 9.934 | 9.998 | 9.732 | 9.769 | 79,039 | -0.17(-1.75%) |
Feb 08, 2012 | 9.934 | 10.05 | 9.862 | 9.943 | 53,359 | +0.05(+0.56%) |
Feb 07, 2012 | 9.934 | 10.10 | 9.888 | 9.888 | 62,499 | -0.06(-0.64%) |
Feb 06, 2012 | 9.970 | 10.04 | 9.815 | 9.952 | 57,243 | -0.10(-1.00%) |
Feb 03, 2012 | 9.888 | 10.15 | 9.870 | 10.05 | 112,111 | +0.38(+3.98%) |
Feb 02, 2012 | 9.686 | 9.815 | 9.558 | 9.668 | 142,615 | +0.01(+0.09%) |
Feb 01, 2012 | 9.320 | 9.714 | 9.201 | 9.659 | 183,950 | +0.45(+4.87%) |
Jan 31, 2012 | 9.201 | 9.320 | 9.119 | 9.210 | 104,770 | +0.07(+0.80%) |
Jan 30, 2012 | 8.927 | 9.155 | 8.927 | 9.137 | 108,167 | +0.08(+0.91%) |
Jan 27, 2012 | 8.945 | 9.064 | 8.917 | 9.055 | 164,327 | +0.08(+0.92%) |
Jan 26, 2012 | 9.119 | 9.155 | 8.963 | 8.972 | 179,057 | -0.15(-1.61%) |
Jan 25, 2012 | 9.137 | 9.155 | 8.927 | 9.119 | 78,248 | -0.02(-0.20%) |
Jan 24, 2012 | 8.936 | 9.155 | 8.882 | 9.137 | 90,867 | +0.11(+1.22%) |
Jan 23, 2012 | 9.000 | 9.064 | 8.881 | 9.027 | 44,450 | +0.02(+0.20%) |
Jan 20, 2012 | 8.808 | 9.073 | 8.789 | 9.009 | 85,223 | +0.17(+1.97%) |
Jan 19, 2012 | 8.698 | 8.890 | 8.643 | 8.835 | 133,436 | +0.14(+1.58%) |
Jan 18, 2012 | 8.698 | 8.743 | 8.634 | 8.698 | 154,118 | +0.02(+0.21%) |
Jan 17, 2012 | 8.780 | 8.899 | 8.629 | 8.679 | 142,144 | -0.01(-0.11%) |
Jan 13, 2012 | 8.524 | 8.698 | 8.524 | 8.688 | 89,916 | -0.01(-0.11%) |
Jan 12, 2012 | 8.698 | 8.725 | 8.606 | 8.698 | 246,025 | +0.02(+0.21%) |
Jan 11, 2012 | 8.615 | 8.707 | 8.496 | 8.679 | 135,886 | -0.01(-0.11%) |
Jan 10, 2012 | 8.762 | 8.762 | 8.606 | 8.688 | 140,448 | +0.00(+0.00%) |
Jan 09, 2012 | 8.698 | 8.707 | 8.569 | 8.688 | 98,158 | +0.02(+0.21%) |
Jan 06, 2012 | 8.725 | 8.789 | 8.606 | 8.670 | 169,811 | -0.10(-1.15%) |
Jan 05, 2012 | 8.615 | 8.817 | 8.542 | 8.771 | 75,632 | +0.11(+1.27%) |
Jan 04, 2012 | 8.652 | 8.771 | 8.533 | 8.661 | 52,331 | +0.24(+2.83%) |
Dec 30, 2011 | 8.579 | 8.634 | 8.396 | 8.423 | 74,633 | -0.18(-2.13%) |
Dec 29, 2011 | 8.515 | 8.652 | 8.515 | 8.606 | 76,755 | +0.13(+1.51%) |
Dec 28, 2011 | 8.817 | 8.844 | 8.432 | 8.478 | 113,759 | -0.39(-4.39%) |
Dec 27, 2011 | 8.666 | 8.967 | 8.621 | 8.867 | 51,585 | +0.15(+1.67%) |
Dec 23, 2011 | 8.703 | 8.794 | 8.666 | 8.721 | 56,101 | +0.08(+0.95%) |
Dec 21, 2011 | 8.292 | 8.648 | 8.092 | 8.639 | 123,156 | +0.26(+3.16%) |
Dec 20, 2011 | 8.119 | 8.420 | 8.110 | 8.374 | 192,759 | +0.50(+6.37%) |
Dec 19, 2011 | 8.338 | 8.393 | 7.845 | 7.873 | 135,621 | -0.39(-4.75%) |
Dec 16, 2011 | 8.210 | 8.402 | 8.073 | 8.265 | 376,884 | +0.15(+1.80%) |
Dec 15, 2011 | 8.037 | 8.201 | 7.918 | 8.119 | 124,217 | +0.24(+3.01%) |
Dec 14, 2011 | 7.736 | 7.891 | 7.681 | 7.882 | 131,730 | +0.05(+0.70%) |
Dec 13, 2011 | 8.165 | 8.256 | 7.754 | 7.827 | 95,195 | -0.22(-2.72%) |
Dec 12, 2011 | 8.028 | 8.082 | 7.873 | 8.046 | 95,884 | -0.14(-1.67%) |
Dec 09, 2011 | 7.818 | 8.265 | 7.763 | 8.183 | 123,090 | +0.40(+5.16%) |
Dec 08, 2011 | 8.155 | 8.155 | 7.754 | 7.781 | 118,853 | -0.48(-5.85%) |
Dec 07, 2011 | 8.046 | 8.329 | 7.937 | 8.265 | 122,115 | +0.11(+1.34%) |
Dec 06, 2011 | 8.037 | 8.238 | 7.927 | 8.155 | 118,702 | +0.09(+1.13%) |
Dec 05, 2011 | 8.283 | 8.283 | 7.937 | 8.064 | 161,719 | -0.02(-0.23%) |
Dec 02, 2011 | 8.055 | 8.174 | 7.955 | 8.082 | 133,598 | +0.20(+2.55%) |
Dec 01, 2011 | 7.745 | 8.064 | 7.672 | 7.882 | 722,414 | +0.12(+1.53%) |
Nov 30, 2011 | 7.708 | 7.870 | 7.663 | 7.763 | 310,666 | +0.48(+6.64%) |
Nov 29, 2011 | 7.453 | 7.480 | 7.179 | 7.280 | 105,050 | -0.16(-2.09%) |
Nov 28, 2011 | 7.362 | 7.543 | 7.316 | 7.435 | 192,023 | +0.43(+6.12%) |
Nov 25, 2011 | 7.015 | 7.197 | 6.979 | 7.006 | 78,374 | -0.07(-1.03%) |
Nov 23, 2011 | 7.189 | 7.207 | 7.006 | 7.079 | 139,614 | -0.22(-3.00%) |
Nov 22, 2011 | 7.417 | 7.480 | 7.243 | 7.298 | 68,696 | -0.10(-1.36%) |
Nov 21, 2011 | 7.490 | 7.572 | 7.334 | 7.398 | 109,550 | -0.31(-4.02%) |
Nov 18, 2011 | 7.791 | 7.791 | 7.590 | 7.708 | 137,075 | -0.06(-0.82%) |
Nov 17, 2011 | 7.909 | 8.028 | 7.708 | 7.772 | 111,362 | -0.13(-1.62%) |
Nov 16, 2011 | 8.110 | 8.292 | 7.873 | 7.900 | 113,011 | -0.36(-4.42%) |
Nov 15, 2011 | 7.946 | 8.347 | 7.946 | 8.265 | 115,967 | +0.22(+2.72%) |
Nov 14, 2011 | 8.192 | 8.265 | 7.955 | 8.046 | 96,361 | -0.22(-2.65%) |
Nov 11, 2011 | 8.201 | 8.338 | 8.183 | 8.265 | 122,835 | +0.21(+2.60%) |
Nov 10, 2011 | 8.055 | 8.256 | 7.982 | 8.055 | 110,993 | +0.17(+2.20%) |
Nov 09, 2011 | 8.292 | 8.292 | 7.854 | 7.882 | 157,248 | -0.74(-8.57%) |
Nov 08, 2011 | 8.675 | 8.739 | 8.374 | 8.621 | 128,453 | +0.04(+0.43%) |
Nov 07, 2011 | 8.384 | 8.703 | 8.301 | 8.584 | 335,410 | +0.18(+2.17%) |
Nov 04, 2011 | 8.657 | 8.666 | 8.374 | 8.402 | 140,999 | -0.40(-4.56%) |
Nov 03, 2011 | 8.657 | 8.867 | 8.311 | 8.803 | 224,896 | +0.32(+3.76%) |
Nov 02, 2011 | 8.082 | 8.484 | 8.064 | 8.484 | 214,722 | +0.46(+5.68%) |
Nov 01, 2011 | 8.073 | 8.256 | 7.845 | 8.028 | 246,377 | -0.44(-5.17%) |
Oct 31, 2011 | 8.821 | 8.931 | 8.447 | 8.466 | 174,914 | -0.57(-6.36%) |
Oct 28, 2011 | 8.858 | 9.132 | 8.666 | 9.040 | 179,930 | +0.10(+1.12%) |
Oct 27, 2011 | 9.031 | 9.195 | 8.602 | 8.940 | 376,269 | +0.34(+3.92%) |
Oct 26, 2011 | 8.037 | 9.214 | 8.037 | 8.602 | 325,710 | -0.19(-2.18%) |
Oct 25, 2011 | 9.159 | 9.177 | 8.739 | 8.794 | 138,407 | -0.50(-5.40%) |
Oct 24, 2011 | 8.995 | 9.351 | 8.995 | 9.296 | 170,287 | +0.32(+3.56%) |
Oct 21, 2011 | 8.958 | 9.040 | 8.730 | 8.976 | 132,918 | +0.21(+2.39%) |
Oct 20, 2011 | 8.949 | 8.958 | 8.402 | 8.767 | 105,707 | -0.08(-0.93%) |
Oct 19, 2011 | 9.241 | 9.341 | 8.803 | 8.849 | 134,747 | -0.45(-4.81%) |
Oct 18, 2011 | 8.666 | 9.369 | 8.530 | 9.296 | 141,058 | +0.67(+7.72%) |
Oct 17, 2011 | 9.059 | 9.177 | 8.593 | 8.630 | 133,119 | -0.57(-6.24%) |
Oct 14, 2011 | 8.976 | 9.214 | 8.922 | 9.205 | 95,469 | +0.35(+3.91%) |
Oct 13, 2011 | 8.821 | 8.967 | 8.685 | 8.858 | 77,749 | +0.00(+0.00%) |
Oct 12, 2011 | 8.630 | 8.967 | 8.621 | 8.858 | 150,361 | +0.32(+3.74%) |
Oct 11, 2011 | 8.247 | 8.612 | 8.146 | 8.539 | 125,226 | +0.22(+2.63%) |
Oct 10, 2011 | 7.964 | 8.329 | 7.964 | 8.320 | 154,220 | +0.54(+6.92%) |
Oct 07, 2011 | 8.174 | 8.174 | 7.708 | 7.781 | 150,620 | -0.40(-4.91%) |
Oct 06, 2011 | 8.055 | 8.201 | 8.000 | 8.183 | 131,780 | +0.27(+3.46%) |
Oct 05, 2011 | 7.800 | 8.010 | 7.663 | 7.909 | 181,139 | +0.05(+0.70%) |
Oct 04, 2011 | 6.605 | 7.918 | 6.513 | 7.854 | 310,412 | +1.10(+16.35%) |