Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.95 | 14.17 | 13.93 | 14.09 | 19,848 | +0.04(+0.28%) |
Sep 27, 2012 | 14.30 | 14.30 | 13.88 | 14.05 | 64,799 | -0.15(-1.06%) |
Sep 26, 2012 | 13.93 | 14.21 | 13.92 | 14.20 | 23,702 | +0.28(+2.01%) |
Sep 25, 2012 | 14.33 | 14.43 | 13.88 | 13.92 | 50,857 | -0.31(-2.18%) |
Sep 24, 2012 | 14.11 | 14.36 | 14.10 | 14.23 | 34,917 | +0.04(+0.28%) |
Sep 21, 2012 | 14.35 | 14.35 | 13.93 | 14.19 | 95,480 | +0.13(+0.92%) |
Sep 20, 2012 | 14.35 | 14.35 | 14.00 | 14.06 | 32,624 | -0.26(-1.82%) |
Sep 19, 2012 | 14.10 | 14.35 | 14.00 | 14.32 | 91,102 | +0.26(+1.85%) |
Sep 18, 2012 | 13.59 | 14.08 | 13.59 | 14.06 | 87,038 | +0.44(+3.23%) |
Sep 17, 2012 | 13.70 | 13.73 | 13.38 | 13.62 | 50,812 | -0.10(-0.73%) |
Sep 14, 2012 | 13.78 | 13.92 | 13.64 | 13.72 | 52,038 | +0.03(+0.22%) |
Sep 13, 2012 | 13.61 | 13.91 | 13.30 | 13.69 | 49,952 | +0.08(+0.59%) |
Sep 12, 2012 | 13.60 | 13.67 | 13.49 | 13.61 | 36,121 | -0.02(-0.15%) |
Sep 11, 2012 | 13.52 | 13.66 | 13.38 | 13.63 | 31,577 | +0.09(+0.66%) |
Sep 10, 2012 | 13.67 | 13.68 | 13.43 | 13.54 | 32,083 | -0.08(-0.59%) |
Sep 07, 2012 | 13.73 | 13.73 | 13.40 | 13.62 | 33,362 | +0.02(+0.15%) |
Sep 06, 2012 | 13.40 | 13.63 | 13.19 | 13.60 | 96,300 | +0.36(+2.72%) |
Sep 05, 2012 | 13.24 | 13.46 | 13.18 | 13.24 | 50,006 | +0.09(+0.68%) |
Sep 04, 2012 | 12.88 | 13.24 | 12.52 | 13.15 | 72,252 | +0.32(+2.49%) |
Aug 31, 2012 | 12.74 | 12.86 | 12.60 | 12.83 | 37,035 | +0.21(+1.66%) |
Aug 30, 2012 | 13.25 | 13.25 | 12.57 | 12.62 | 35,333 | -0.73(-5.47%) |
Aug 29, 2012 | 13.34 | 13.37 | 13.15 | 13.35 | 15,804 | +0.26(+1.99%) |
Aug 27, 2012 | 13.04 | 13.19 | 12.92 | 13.09 | 46,586 | +0.15(+1.16%) |
Aug 24, 2012 | 12.57 | 13.06 | 12.54 | 12.94 | 33,464 | +0.30(+2.37%) |
Aug 23, 2012 | 13.19 | 13.21 | 12.54 | 12.64 | 53,184 | -0.53(-4.02%) |
Aug 22, 2012 | 13.44 | 13.44 | 13.06 | 13.17 | 26,960 | -0.26(-1.94%) |
Aug 21, 2012 | 14.04 | 14.04 | 13.19 | 13.43 | 66,036 | -0.52(-3.73%) |
Aug 20, 2012 | 14.15 | 14.15 | 13.77 | 13.95 | 25,624 | -0.22(-1.55%) |
Aug 17, 2012 | 13.63 | 14.17 | 13.55 | 14.17 | 56,135 | +0.49(+3.58%) |
Aug 16, 2012 | 13.40 | 13.71 | 13.32 | 13.68 | 30,308 | +0.22(+1.63%) |
Aug 15, 2012 | 12.89 | 13.55 | 12.89 | 13.46 | 79,333 | +0.56(+4.34%) |
Aug 14, 2012 | 13.17 | 13.20 | 12.72 | 12.90 | 57,865 | -0.21(-1.60%) |
Aug 13, 2012 | 13.29 | 13.39 | 12.94 | 13.11 | 48,638 | -0.16(-1.21%) |
Aug 10, 2012 | 13.32 | 13.45 | 13.18 | 13.27 | 20,827 | -0.07(-0.52%) |
Aug 09, 2012 | 13.40 | 13.55 | 13.32 | 13.34 | 24,700 | -0.04(-0.30%) |
Aug 08, 2012 | 13.14 | 13.70 | 13.11 | 13.38 | 55,937 | +0.21(+1.59%) |
Aug 07, 2012 | 13.40 | 13.40 | 13.11 | 13.17 | 31,010 | -0.07(-0.53%) |
Aug 06, 2012 | 13.30 | 13.57 | 13.11 | 13.24 | 42,234 | +0.01(+0.08%) |
Aug 03, 2012 | 12.73 | 13.40 | 12.73 | 13.23 | 54,387 | +0.75(+6.01%) |
Aug 02, 2012 | 12.50 | 12.76 | 12.30 | 12.48 | 43,999 | -0.10(-0.79%) |
Aug 01, 2012 | 13.02 | 13.23 | 12.54 | 12.58 | 86,437 | -0.18(-1.41%) |
Jul 31, 2012 | 12.97 | 13.10 | 12.72 | 12.76 | 37,526 | -0.31(-2.37%) |
Jul 30, 2012 | 13.07 | 13.27 | 12.99 | 13.07 | 27,772 | -0.09(-0.68%) |
Jul 27, 2012 | 12.55 | 13.19 | 12.48 | 13.16 | 38,222 | +0.66(+5.28%) |
Jul 26, 2012 | 12.38 | 12.54 | 12.23 | 12.50 | 29,824 | +0.35(+2.88%) |
Jul 25, 2012 | 12.28 | 12.38 | 12.12 | 12.15 | 29,872 | -0.03(-0.25%) |
Jul 24, 2012 | 12.56 | 12.57 | 12.13 | 12.18 | 36,344 | -0.36(-2.87%) |
Jul 23, 2012 | 12.76 | 12.76 | 12.46 | 12.54 | 28,653 | -0.49(-3.76%) |
Jul 20, 2012 | 13.23 | 13.33 | 12.92 | 13.03 | 48,543 | -0.36(-2.69%) |
Jul 19, 2012 | 13.63 | 13.68 | 13.35 | 13.39 | 18,992 | -0.19(-1.40%) |
Jul 18, 2012 | 13.27 | 13.60 | 13.27 | 13.58 | 34,130 | +0.27(+2.03%) |
Jul 17, 2012 | 13.50 | 13.51 | 13.25 | 13.31 | 27,506 | -0.13(-0.97%) |
Jul 16, 2012 | 13.55 | 13.55 | 13.19 | 13.44 | 51,717 | -0.14(-1.03%) |
Jul 13, 2012 | 13.19 | 13.58 | 13.18 | 13.58 | 35,067 | +0.41(+3.11%) |
Jul 12, 2012 | 12.98 | 13.22 | 12.92 | 13.17 | 32,656 | +0.02(+0.15%) |
Jul 11, 2012 | 13.12 | 13.21 | 12.99 | 13.15 | 27,403 | +0.04(+0.31%) |
Jul 10, 2012 | 13.50 | 13.50 | 12.78 | 13.11 | 49,854 | -0.27(-2.02%) |
Jul 09, 2012 | 13.38 | 13.45 | 13.16 | 13.38 | 65,382 | -0.07(-0.52%) |
Jul 06, 2012 | 13.42 | 13.70 | 13.40 | 13.45 | 32,128 | -0.15(-1.10%) |
Jul 05, 2012 | 13.72 | 13.85 | 13.50 | 13.60 | 38,937 | -0.18(-1.31%) |
Jul 03, 2012 | 13.71 | 13.88 | 13.43 | 13.78 | 57,615 | +0.08(+0.58%) |
Jul 02, 2012 | 13.44 | 13.72 | 12.94 | 13.70 | 56,855 | +0.18(+1.33%) |
Jun 29, 2012 | 13.27 | 13.62 | 13.08 | 13.52 | 88,284 | +0.59(+4.56%) |
Jun 28, 2012 | 12.85 | 12.93 | 12.51 | 12.93 | 35,080 | -0.02(-0.15%) |
Jun 27, 2012 | 12.60 | 13.19 | 12.60 | 12.95 | 76,171 | +0.39(+3.11%) |
Jun 26, 2012 | 12.75 | 12.75 | 12.50 | 12.56 | 25,997 | -0.20(-1.57%) |
Jun 25, 2012 | 12.57 | 12.84 | 12.55 | 12.76 | 25,238 | -0.04(-0.31%) |
Jun 22, 2012 | 12.41 | 12.82 | 12.38 | 12.80 | 138,732 | +0.51(+4.15%) |
Jun 21, 2012 | 12.78 | 12.78 | 12.29 | 12.29 | 76,232 | -0.56(-4.36%) |
Jun 20, 2012 | 12.95 | 13.00 | 12.62 | 12.85 | 37,885 | -0.13(-1.00%) |
Jun 19, 2012 | 12.70 | 13.00 | 12.63 | 12.98 | 122,826 | +0.32(+2.53%) |
Jun 18, 2012 | 12.59 | 12.85 | 12.40 | 12.66 | 77,115 | -0.01(-0.08%) |
Jun 15, 2012 | 12.60 | 12.73 | 12.57 | 12.67 | 85,112 | +0.06(+0.48%) |
Jun 14, 2012 | 12.25 | 12.65 | 12.25 | 12.61 | 27,526 | +0.33(+2.69%) |
Jun 13, 2012 | 12.45 | 12.68 | 12.10 | 12.28 | 64,023 | -0.19(-1.52%) |
Jun 12, 2012 | 12.26 | 12.57 | 12.26 | 12.47 | 54,819 | +0.21(+1.71%) |
Jun 11, 2012 | 12.70 | 12.73 | 12.22 | 12.26 | 56,123 | -0.28(-2.23%) |
Jun 08, 2012 | 12.42 | 12.70 | 12.40 | 12.54 | 40,222 | +0.12(+0.97%) |
Jun 07, 2012 | 12.70 | 12.75 | 12.41 | 12.42 | 58,008 | -0.06(-0.48%) |
Jun 06, 2012 | 12.59 | 12.59 | 12.20 | 12.48 | 82,567 | -0.03(-0.24%) |
Jun 05, 2012 | 12.33 | 12.68 | 12.33 | 12.51 | 31,853 | +0.09(+0.72%) |
Jun 04, 2012 | 12.42 | 12.56 | 12.30 | 12.42 | 66,125 | +0.14(+1.14%) |
Jun 01, 2012 | 12.19 | 12.57 | 12.05 | 12.28 | 46,479 | -0.17(-1.37%) |
May 31, 2012 | 12.41 | 12.60 | 12.31 | 12.45 | 42,801 | +0.07(+0.57%) |
May 30, 2012 | 12.37 | 12.65 | 12.35 | 12.38 | 39,965 | -0.12(-0.96%) |
May 29, 2012 | 12.50 | 12.65 | 12.31 | 12.50 | 40,187 | +0.00(+0.00%) |
May 25, 2012 | 12.65 | 12.65 | 12.47 | 12.50 | 30,994 | -0.15(-1.19%) |
May 24, 2012 | 12.54 | 12.66 | 12.43 | 12.65 | 32,114 | +0.05(+0.40%) |
May 23, 2012 | 11.91 | 12.64 | 11.91 | 12.60 | 48,029 | +0.52(+4.30%) |
May 22, 2012 | 12.52 | 12.63 | 11.78 | 12.08 | 51,983 | -0.49(-3.90%) |
May 21, 2012 | 12.43 | 12.74 | 12.36 | 12.57 | 44,647 | +0.25(+2.03%) |
May 18, 2012 | 12.24 | 12.65 | 12.24 | 12.32 | 62,073 | +0.03(+0.24%) |
May 17, 2012 | 12.59 | 12.70 | 12.26 | 12.29 | 41,767 | -0.24(-1.92%) |
May 16, 2012 | 12.50 | 12.61 | 12.30 | 12.53 | 43,430 | +0.06(+0.48%) |
May 15, 2012 | 12.38 | 12.59 | 12.38 | 12.47 | 21,931 | +0.07(+0.56%) |
May 14, 2012 | 12.34 | 12.65 | 12.13 | 12.40 | 57,322 | -0.17(-1.35%) |
May 11, 2012 | 12.30 | 12.72 | 12.21 | 12.57 | 54,600 | +0.05(+0.40%) |
May 10, 2012 | 12.77 | 12.80 | 12.35 | 12.52 | 57,791 | -0.13(-1.03%) |
May 09, 2012 | 12.12 | 12.85 | 12.12 | 12.65 | 76,225 | +0.32(+2.60%) |
May 08, 2012 | 11.53 | 12.38 | 11.45 | 12.33 | 67,300 | +0.70(+6.02%) |
May 07, 2012 | 10.95 | 11.77 | 10.94 | 11.63 | 129,252 | +0.59(+5.34%) |
May 04, 2012 | 11.27 | 11.27 | 10.91 | 11.04 | 53,972 | -0.34(-2.99%) |
May 03, 2012 | 11.14 | 11.45 | 11.00 | 11.38 | 50,152 | +0.24(+2.15%) |
May 02, 2012 | 10.48 | 11.17 | 10.28 | 11.14 | 87,634 | +0.64(+6.10%) |
May 01, 2012 | 10.53 | 10.78 | 10.42 | 10.50 | 40,390 | -0.05(-0.47%) |
Apr 30, 2012 | 10.99 | 10.99 | 10.53 | 10.55 | 35,637 | -0.51(-4.61%) |
Apr 27, 2012 | 10.78 | 11.09 | 10.55 | 11.06 | 28,977 | +0.23(+2.12%) |
Apr 26, 2012 | 10.71 | 10.85 | 10.69 | 10.83 | 19,746 | +0.04(+0.37%) |
Apr 25, 2012 | 10.71 | 10.85 | 10.60 | 10.79 | 23,140 | +0.28(+2.66%) |
Apr 24, 2012 | 10.57 | 10.66 | 10.37 | 10.51 | 31,747 | +0.00(+0.00%) |
Apr 23, 2012 | 10.49 | 10.57 | 10.22 | 10.51 | 48,700 | -0.27(-2.50%) |
Apr 20, 2012 | 10.72 | 11.02 | 10.55 | 10.78 | 46,383 | +0.24(+2.28%) |
Apr 19, 2012 | 10.83 | 10.88 | 10.26 | 10.54 | 44,816 | -0.29(-2.68%) |
Apr 18, 2012 | 11.08 | 11.08 | 10.68 | 10.83 | 33,316 | -0.31(-2.78%) |
Apr 17, 2012 | 10.82 | 11.29 | 10.78 | 11.14 | 45,916 | +0.42(+3.92%) |
Apr 16, 2012 | 10.66 | 10.77 | 10.58 | 10.72 | 43,962 | +0.16(+1.52%) |
Apr 13, 2012 | 10.66 | 10.66 | 10.53 | 10.56 | 30,355 | -0.20(-1.86%) |
Apr 12, 2012 | 10.24 | 10.78 | 10.24 | 10.76 | 40,078 | +0.47(+4.57%) |
Apr 11, 2012 | 10.24 | 10.29 | 10.10 | 10.29 | 56,097 | +0.15(+1.48%) |
Apr 10, 2012 | 10.31 | 10.32 | 9.940 | 10.14 | 117,195 | -0.17(-1.65%) |
Apr 09, 2012 | 10.20 | 10.35 | 10.13 | 10.31 | 63,171 | +0.01(+0.10%) |
Apr 05, 2012 | 10.25 | 10.38 | 10.23 | 10.30 | 78,803 | -0.02(-0.19%) |
Apr 04, 2012 | 10.35 | 10.35 | 10.23 | 10.32 | 31,630 | -0.16(-1.53%) |
Apr 03, 2012 | 10.76 | 10.80 | 10.40 | 10.48 | 33,482 | -0.34(-3.14%) |
Apr 02, 2012 | 10.19 | 10.83 | 10.16 | 10.82 | 66,800 | +0.63(+6.18%) |
Mar 30, 2012 | 10.27 | 10.28 | 10.10 | 10.19 | 89,955 | +0.00(+0.00%) |
Mar 29, 2012 | 9.970 | 10.27 | 9.970 | 10.19 | 13,556 | +0.10(+0.99%) |
Mar 28, 2012 | 10.27 | 10.27 | 10.00 | 10.09 | 24,772 | -0.13(-1.27%) |
Mar 27, 2012 | 10.39 | 10.40 | 10.22 | 10.22 | 16,347 | -0.14(-1.35%) |
Mar 26, 2012 | 10.15 | 10.44 | 10.12 | 10.36 | 60,137 | +0.26(+2.57%) |
Mar 23, 2012 | 10.01 | 10.10 | 9.910 | 10.10 | 34,474 | +0.09(+0.90%) |
Mar 22, 2012 | 9.860 | 10.01 | 9.790 | 10.01 | 31,819 | +0.06(+0.60%) |
Mar 21, 2012 | 10.06 | 10.11 | 9.930 | 9.950 | 18,341 | -0.05(-0.50%) |
Mar 20, 2012 | 9.900 | 10.07 | 9.900 | 10.00 | 40,734 | -0.05(-0.50%) |
Mar 19, 2012 | 9.630 | 10.12 | 9.630 | 10.05 | 80,173 | +0.36(+3.72%) |
Mar 16, 2012 | 9.580 | 9.780 | 9.460 | 9.690 | 81,063 | +0.15(+1.57%) |
Mar 15, 2012 | 9.560 | 9.640 | 9.170 | 9.540 | 32,576 | -0.04(-0.42%) |
Mar 14, 2012 | 9.710 | 9.710 | 9.000 | 9.580 | 21,470 | -0.19(-1.94%) |
Mar 13, 2012 | 9.780 | 9.900 | 9.500 | 9.770 | 75,010 | +0.60(+6.54%) |
Mar 12, 2012 | 9.120 | 9.360 | 9.120 | 9.170 | 39,395 | +0.03(+0.33%) |
Mar 09, 2012 | 8.810 | 9.180 | 8.810 | 9.140 | 47,300 | +0.29(+3.28%) |
Mar 08, 2012 | 9.050 | 9.085 | 8.790 | 8.850 | 53,972 | -0.15(-1.67%) |
Mar 07, 2012 | 8.930 | 9.040 | 8.900 | 9.000 | 63,295 | +0.14(+1.58%) |
Mar 06, 2012 | 8.910 | 9.060 | 8.850 | 8.860 | 65,738 | -0.20(-2.21%) |
Mar 05, 2012 | 9.120 | 9.120 | 8.960 | 9.060 | 96,948 | -0.03(-0.33%) |
Mar 02, 2012 | 9.210 | 9.230 | 9.000 | 9.090 | 76,885 | -0.08(-0.87%) |
Mar 01, 2012 | 9.230 | 9.270 | 9.110 | 9.170 | 75,465 | +0.06(+0.66%) |
Feb 29, 2012 | 9.590 | 9.620 | 9.100 | 9.110 | 66,170 | -0.46(-4.81%) |
Feb 28, 2012 | 9.860 | 9.860 | 9.520 | 9.570 | 24,393 | -0.25(-2.55%) |
Feb 27, 2012 | 9.990 | 10.04 | 9.710 | 9.820 | 28,264 | -0.30(-2.96%) |
Feb 24, 2012 | 9.890 | 10.18 | 9.890 | 10.12 | 41,405 | +0.23(+2.33%) |
Feb 23, 2012 | 9.780 | 9.930 | 9.600 | 9.890 | 52,287 | +0.15(+1.54%) |
Feb 22, 2012 | 9.780 | 9.780 | 9.710 | 9.740 | 16,938 | -0.03(-0.31%) |
Feb 21, 2012 | 9.980 | 10.04 | 9.700 | 9.770 | 27,225 | -0.20(-2.01%) |
Feb 17, 2012 | 9.770 | 10.00 | 9.520 | 9.970 | 38,999 | +0.24(+2.47%) |
Feb 16, 2012 | 9.210 | 9.730 | 9.140 | 9.730 | 39,083 | +0.52(+5.65%) |
Feb 15, 2012 | 9.320 | 9.440 | 9.130 | 9.210 | 40,193 | -0.04(-0.43%) |
Feb 14, 2012 | 9.460 | 9.460 | 9.170 | 9.250 | 74,781 | -0.28(-2.94%) |
Feb 13, 2012 | 9.720 | 9.720 | 9.440 | 9.530 | 23,766 | -0.01(-0.10%) |
Feb 10, 2012 | 9.630 | 9.760 | 9.540 | 9.540 | 19,916 | -0.23(-2.35%) |
Feb 09, 2012 | 9.990 | 10.06 | 9.740 | 9.770 | 21,314 | -0.14(-1.41%) |
Feb 08, 2012 | 9.960 | 10.04 | 9.870 | 9.910 | 20,409 | -0.07(-0.70%) |
Feb 07, 2012 | 10.06 | 10.14 | 9.970 | 9.980 | 26,616 | -0.09(-0.89%) |
Feb 06, 2012 | 10.27 | 10.44 | 10.03 | 10.07 | 46,949 | -0.32(-3.08%) |
Feb 03, 2012 | 10.37 | 10.42 | 10.08 | 10.39 | 70,325 | +0.28(+2.77%) |
Feb 02, 2012 | 10.05 | 10.24 | 9.940 | 10.11 | 49,048 | +0.06(+0.60%) |
Feb 01, 2012 | 9.500 | 10.09 | 9.420 | 10.05 | 58,672 | +0.63(+6.69%) |
Jan 31, 2012 | 9.490 | 9.590 | 9.230 | 9.420 | 42,513 | -0.03(-0.32%) |
Jan 30, 2012 | 9.720 | 9.770 | 9.350 | 9.450 | 38,324 | -0.37(-3.77%) |
Jan 27, 2012 | 9.710 | 9.920 | 9.580 | 9.820 | 39,956 | +0.02(+0.20%) |
Jan 26, 2012 | 10.07 | 10.07 | 9.530 | 9.800 | 46,435 | -0.24(-2.39%) |
Jan 25, 2012 | 9.550 | 10.13 | 9.550 | 10.04 | 43,934 | +0.56(+5.91%) |
Jan 24, 2012 | 9.400 | 9.620 | 9.330 | 9.480 | 67,340 | -0.02(-0.21%) |
Jan 23, 2012 | 9.840 | 9.880 | 9.270 | 9.500 | 21,149 | -0.31(-3.16%) |
Jan 20, 2012 | 9.880 | 9.920 | 9.620 | 9.810 | 42,722 | -0.14(-1.41%) |
Jan 19, 2012 | 10.10 | 10.10 | 9.780 | 9.950 | 18,337 | -0.15(-1.49%) |
Jan 18, 2012 | 9.800 | 10.10 | 9.740 | 10.10 | 24,404 | +0.23(+2.33%) |
Jan 17, 2012 | 9.840 | 10.00 | 9.720 | 9.870 | 52,149 | +0.13(+1.33%) |
Jan 13, 2012 | 10.04 | 10.04 | 9.670 | 9.740 | 23,083 | -0.47(-4.60%) |
Jan 12, 2012 | 10.11 | 10.25 | 9.950 | 10.21 | 33,313 | +0.14(+1.39%) |
Jan 11, 2012 | 9.970 | 10.15 | 9.870 | 10.07 | 54,723 | +0.06(+0.60%) |
Jan 10, 2012 | 9.730 | 10.08 | 9.710 | 10.01 | 53,947 | +0.46(+4.82%) |
Jan 09, 2012 | 9.330 | 9.660 | 9.280 | 9.550 | 60,219 | +0.26(+2.80%) |
Jan 06, 2012 | 9.360 | 9.450 | 9.290 | 9.290 | 25,544 | -0.12(-1.28%) |
Jan 05, 2012 | 9.640 | 9.690 | 9.160 | 9.410 | 32,332 | -0.34(-3.49%) |
Jan 04, 2012 | 9.870 | 9.940 | 9.730 | 9.750 | 19,356 | +0.26(+2.74%) |
Dec 30, 2011 | 9.680 | 9.780 | 9.490 | 9.490 | 32,813 | -0.19(-1.96%) |
Dec 29, 2011 | 9.450 | 9.710 | 9.405 | 9.680 | 28,288 | +0.27(+2.87%) |
Dec 28, 2011 | 9.830 | 9.830 | 9.360 | 9.410 | 29,713 | -0.48(-4.85%) |
Dec 27, 2011 | 9.720 | 9.930 | 9.570 | 9.890 | 18,411 | +0.07(+0.71%) |
Dec 23, 2011 | 9.800 | 9.840 | 9.630 | 9.820 | 19,678 | +0.01(+0.10%) |
Dec 21, 2011 | 9.470 | 9.840 | 9.210 | 9.810 | 61,848 | +0.31(+3.26%) |
Dec 20, 2011 | 9.260 | 9.500 | 9.140 | 9.500 | 74,985 | +0.56(+6.26%) |
Dec 19, 2011 | 9.060 | 9.170 | 8.910 | 8.940 | 58,207 | +0.01(+0.11%) |
Dec 16, 2011 | 8.980 | 9.240 | 8.810 | 8.930 | 126,352 | +0.04(+0.45%) |
Dec 15, 2011 | 9.020 | 9.048 | 8.640 | 8.890 | 78,973 | +0.00(+0.00%) |
Dec 14, 2011 | 8.470 | 8.980 | 8.330 | 8.890 | 100,215 | +0.25(+2.89%) |
Dec 13, 2011 | 8.950 | 8.950 | 8.370 | 8.640 | 101,416 | -0.22(-2.48%) |
Dec 12, 2011 | 8.600 | 8.930 | 8.430 | 8.860 | 61,806 | +0.05(+0.57%) |
Dec 09, 2011 | 8.510 | 8.900 | 8.450 | 8.810 | 81,541 | +0.36(+4.26%) |
Dec 08, 2011 | 8.550 | 8.740 | 8.440 | 8.450 | 66,440 | -0.24(-2.76%) |
Dec 07, 2011 | 8.470 | 8.700 | 8.450 | 8.690 | 78,305 | +0.12(+1.40%) |
Dec 06, 2011 | 9.070 | 9.070 | 8.460 | 8.570 | 85,079 | -0.48(-5.30%) |
Dec 05, 2011 | 9.140 | 9.140 | 8.870 | 9.050 | 62,764 | +0.13(+1.46%) |
Dec 02, 2011 | 8.800 | 8.970 | 8.690 | 8.920 | 34,218 | +0.32(+3.72%) |
Dec 01, 2011 | 8.920 | 8.920 | 8.600 | 8.600 | 56,800 | -0.40(-4.44%) |
Nov 30, 2011 | 8.950 | 9.030 | 8.400 | 9.000 | 84,236 | +0.74(+8.96%) |
Nov 29, 2011 | 8.120 | 8.270 | 8.090 | 8.260 | 62,811 | +0.11(+1.35%) |
Nov 28, 2011 | 8.040 | 8.260 | 8.020 | 8.150 | 49,663 | +0.40(+5.16%) |
Nov 25, 2011 | 7.910 | 8.070 | 7.750 | 7.750 | 38,210 | -0.25(-3.12%) |
Nov 23, 2011 | 8.360 | 8.390 | 7.830 | 8.000 | 74,519 | -0.48(-5.66%) |
Nov 22, 2011 | 8.500 | 8.570 | 8.400 | 8.480 | 49,016 | -0.07(-0.82%) |
Nov 21, 2011 | 9.000 | 9.013 | 8.510 | 8.550 | 49,756 | -0.52(-5.73%) |
Nov 18, 2011 | 8.970 | 9.130 | 8.960 | 9.070 | 39,787 | +0.08(+0.89%) |
Nov 17, 2011 | 9.020 | 9.120 | 8.900 | 8.990 | 88,921 | -0.01(-0.11%) |
Nov 16, 2011 | 9.020 | 9.345 | 9.000 | 9.000 | 46,326 | -0.22(-2.39%) |
Nov 15, 2011 | 9.130 | 9.300 | 9.050 | 9.220 | 123,490 | +0.07(+0.77%) |
Nov 14, 2011 | 9.450 | 9.510 | 9.050 | 9.150 | 124,460 | -0.33(-3.48%) |
Nov 11, 2011 | 9.280 | 9.500 | 9.260 | 9.480 | 50,219 | +0.37(+4.06%) |
Nov 10, 2011 | 9.260 | 9.300 | 9.000 | 9.110 | 62,001 | +0.09(+1.00%) |
Nov 09, 2011 | 9.300 | 9.300 | 9.000 | 9.020 | 110,832 | -0.26(-2.80%) |
Nov 08, 2011 | 11.30 | 11.30 | 8.710 | 9.280 | 193,004 | -1.90(-16.99%) |
Nov 07, 2011 | 11.47 | 11.49 | 10.77 | 11.18 | 24,814 | -0.28(-2.44%) |
Nov 04, 2011 | 11.38 | 11.52 | 11.30 | 11.46 | 25,489 | -0.16(-1.38%) |
Nov 03, 2011 | 11.16 | 11.68 | 11.09 | 11.62 | 49,311 | +0.65(+5.93%) |
Nov 02, 2011 | 10.44 | 11.02 | 10.32 | 10.97 | 50,821 | +0.78(+7.65%) |
Nov 01, 2011 | 10.33 | 10.43 | 9.990 | 10.19 | 87,772 | -0.77(-7.03%) |
Oct 31, 2011 | 11.27 | 11.50 | 10.86 | 10.96 | 38,935 | -0.64(-5.52%) |
Oct 28, 2011 | 11.44 | 11.70 | 11.32 | 11.60 | 52,595 | +0.14(+1.22%) |
Oct 27, 2011 | 11.25 | 11.50 | 11.17 | 11.46 | 104,050 | +0.55(+5.04%) |
Oct 26, 2011 | 10.75 | 11.00 | 10.31 | 10.91 | 70,468 | +0.42(+4.00%) |
Oct 25, 2011 | 10.88 | 10.88 | 10.42 | 10.49 | 47,853 | -0.50(-4.55%) |
Oct 24, 2011 | 10.59 | 11.00 | 10.47 | 10.99 | 48,377 | +0.49(+4.67%) |
Oct 21, 2011 | 10.28 | 10.51 | 10.18 | 10.50 | 39,354 | +0.49(+4.90%) |
Oct 20, 2011 | 10.17 | 10.17 | 9.650 | 10.01 | 44,178 | -0.09(-0.89%) |
Oct 19, 2011 | 10.64 | 10.74 | 9.970 | 10.10 | 57,459 | -0.63(-5.87%) |
Oct 18, 2011 | 10.23 | 10.83 | 9.930 | 10.73 | 73,408 | +0.54(+5.30%) |
Oct 17, 2011 | 10.30 | 10.38 | 10.06 | 10.19 | 47,729 | -0.31(-2.95%) |
Oct 14, 2011 | 10.43 | 10.54 | 10.19 | 10.50 | 39,206 | +0.18(+1.74%) |
Oct 13, 2011 | 10.00 | 10.35 | 9.910 | 10.32 | 50,469 | +0.21(+2.08%) |
Oct 12, 2011 | 9.900 | 10.24 | 9.720 | 10.11 | 107,770 | +0.36(+3.69%) |
Oct 11, 2011 | 8.850 | 9.900 | 8.850 | 9.750 | 60,681 | +0.79(+8.82%) |
Oct 10, 2011 | 8.910 | 9.030 | 8.720 | 8.960 | 64,991 | +0.37(+4.31%) |
Oct 07, 2011 | 9.320 | 9.320 | 8.520 | 8.590 | 58,073 | -0.76(-8.13%) |
Oct 06, 2011 | 8.870 | 9.350 | 8.690 | 9.350 | 44,272 | +0.36(+4.00%) |
Oct 05, 2011 | 9.310 | 9.310 | 8.720 | 8.990 | 40,200 | -0.37(-3.95%) |
Oct 04, 2011 | 7.970 | 9.530 | 7.960 | 9.360 | 84,969 | +1.39(+17.44%) |