Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.21 | 12.46 | 12.21 | 12.23 | 173,166 | -0.07(-0.57%) |
Sep 27, 2012 | 12.05 | 12.33 | 11.74 | 12.30 | 229,097 | +0.37(+3.11%) |
Sep 26, 2012 | 12.30 | 12.48 | 11.87 | 11.93 | 353,023 | -0.37(-3.04%) |
Sep 25, 2012 | 12.66 | 12.77 | 12.27 | 12.31 | 430,334 | -0.28(-2.22%) |
Sep 24, 2012 | 12.40 | 12.65 | 12.26 | 12.59 | 341,158 | +0.08(+0.64%) |
Sep 21, 2012 | 12.37 | 12.61 | 12.25 | 12.51 | 783,398 | +0.14(+1.14%) |
Sep 20, 2012 | 12.34 | 12.74 | 12.22 | 12.36 | 319,930 | -0.10(-0.83%) |
Sep 19, 2012 | 12.37 | 12.52 | 12.25 | 12.47 | 262,740 | +0.14(+1.10%) |
Sep 18, 2012 | 12.28 | 12.38 | 12.04 | 12.33 | 326,912 | +0.01(+0.07%) |
Sep 17, 2012 | 12.28 | 12.40 | 12.22 | 12.32 | 250,104 | +0.01(+0.12%) |
Sep 14, 2012 | 12.27 | 12.59 | 12.24 | 12.31 | 888,769 | +0.14(+1.14%) |
Sep 13, 2012 | 12.04 | 12.34 | 11.69 | 12.17 | 312,255 | +0.13(+1.08%) |
Sep 12, 2012 | 11.80 | 12.04 | 11.71 | 12.04 | 215,564 | +0.28(+2.35%) |
Sep 11, 2012 | 11.77 | 11.92 | 11.69 | 11.76 | 460,316 | -0.01(-0.07%) |
Sep 10, 2012 | 11.78 | 11.83 | 11.70 | 11.77 | 261,680 | -0.01(-0.08%) |
Sep 07, 2012 | 11.44 | 11.90 | 11.27 | 11.78 | 402,375 | +0.41(+3.60%) |
Sep 06, 2012 | 11.40 | 11.72 | 11.29 | 11.37 | 347,661 | -0.01(-0.05%) |
Sep 05, 2012 | 11.58 | 11.73 | 11.35 | 11.38 | 310,547 | -0.15(-1.33%) |
Sep 04, 2012 | 11.35 | 11.61 | 11.26 | 11.53 | 169,706 | +0.21(+1.90%) |
Aug 31, 2012 | 11.10 | 11.41 | 11.08 | 11.32 | 175,985 | +0.34(+3.14%) |
Aug 30, 2012 | 10.88 | 11.14 | 10.70 | 10.97 | 151,015 | -0.02(-0.21%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.70 | 11.00 | 203,101 | +0.22(+2.02%) |
Aug 27, 2012 | 10.86 | 10.91 | 10.69 | 10.78 | 93,264 | -0.05(-0.46%) |
Aug 24, 2012 | 10.82 | 10.96 | 10.75 | 10.83 | 110,118 | -0.05(-0.43%) |
Aug 23, 2012 | 10.85 | 10.95 | 10.68 | 10.87 | 231,243 | -0.01(-0.13%) |
Aug 22, 2012 | 10.75 | 10.95 | 10.75 | 10.89 | 206,001 | +0.09(+0.87%) |
Aug 21, 2012 | 10.45 | 11.06 | 10.45 | 10.80 | 370,838 | +0.34(+3.24%) |
Aug 20, 2012 | 10.35 | 10.52 | 10.32 | 10.46 | 200,771 | +0.06(+0.57%) |
Aug 17, 2012 | 10.00 | 10.42 | 9.938 | 10.40 | 196,707 | +0.37(+3.67%) |
Aug 16, 2012 | 9.815 | 10.10 | 9.058 | 10.03 | 571,355 | +0.16(+1.67%) |
Aug 15, 2012 | 9.750 | 9.894 | 9.729 | 9.865 | 235,440 | +0.06(+0.57%) |
Aug 14, 2012 | 9.912 | 9.971 | 9.741 | 9.809 | 224,224 | +0.00(+0.00%) |
Aug 13, 2012 | 9.983 | 9.983 | 9.690 | 9.809 | 191,154 | -0.21(-2.06%) |
Aug 10, 2012 | 10.23 | 10.23 | 9.670 | 10.02 | 136,392 | -0.23(-2.24%) |
Aug 09, 2012 | 10.22 | 10.44 | 10.10 | 10.24 | 232,995 | -0.03(-0.26%) |
Aug 08, 2012 | 10.10 | 10.39 | 10.03 | 10.27 | 187,945 | +0.09(+0.84%) |
Aug 07, 2012 | 10.31 | 10.31 | 10.12 | 10.19 | 403,024 | +0.04(+0.38%) |
Aug 06, 2012 | 10.04 | 10.29 | 9.897 | 10.15 | 461,756 | +0.09(+0.85%) |
Aug 03, 2012 | 9.835 | 10.20 | 9.835 | 10.06 | 245,129 | +0.39(+4.05%) |
Aug 02, 2012 | 9.285 | 9.785 | 9.285 | 9.671 | 303,979 | +0.30(+3.21%) |
Aug 01, 2012 | 9.520 | 9.853 | 9.339 | 9.370 | 421,430 | -0.03(-0.34%) |
Jul 31, 2012 | 9.458 | 9.511 | 9.302 | 9.403 | 298,889 | -0.07(-0.75%) |
Jul 30, 2012 | 9.750 | 9.750 | 9.397 | 9.473 | 161,440 | -0.23(-2.35%) |
Jul 27, 2012 | 9.906 | 10.00 | 9.497 | 9.701 | 436,752 | -0.18(-1.85%) |
Jul 26, 2012 | 9.526 | 9.986 | 9.500 | 9.884 | 475,044 | +0.50(+5.35%) |
Jul 25, 2012 | 9.479 | 9.479 | 9.285 | 9.382 | 492,747 | -0.05(-0.53%) |
Jul 24, 2012 | 9.718 | 9.732 | 9.367 | 9.432 | 694,497 | -0.28(-2.84%) |
Jul 23, 2012 | 9.721 | 9.812 | 9.226 | 9.707 | 894,834 | -0.30(-3.02%) |
Jul 20, 2012 | 11.63 | 11.63 | 9.205 | 10.01 | 1,956,326 | -1.90(-15.95%) |
Jul 19, 2012 | 11.98 | 12.17 | 11.81 | 11.91 | 448,515 | +0.04(+0.32%) |
Jul 18, 2012 | 11.71 | 11.97 | 11.68 | 11.87 | 735,523 | +0.11(+0.93%) |
Jul 17, 2012 | 11.74 | 11.89 | 11.57 | 11.76 | 266,618 | +0.08(+0.68%) |
Jul 16, 2012 | 11.68 | 11.88 | 11.50 | 11.68 | 256,916 | -0.09(-0.75%) |
Jul 13, 2012 | 11.74 | 11.78 | 11.68 | 11.77 | 368,756 | +0.12(+1.06%) |
Jul 12, 2012 | 11.45 | 11.73 | 11.34 | 11.65 | 355,696 | +0.17(+1.49%) |
Jul 11, 2012 | 11.50 | 11.55 | 11.33 | 11.48 | 202,690 | +0.04(+0.31%) |
Jul 10, 2012 | 11.57 | 11.65 | 11.31 | 11.44 | 203,278 | -0.06(-0.51%) |
Jul 09, 2012 | 11.46 | 11.59 | 11.34 | 11.50 | 313,671 | +0.02(+0.15%) |
Jul 06, 2012 | 11.41 | 11.52 | 11.33 | 11.48 | 143,714 | -0.06(-0.49%) |
Jul 05, 2012 | 11.53 | 11.69 | 11.46 | 11.54 | 190,010 | -0.06(-0.51%) |
Jul 03, 2012 | 11.55 | 11.63 | 11.47 | 11.60 | 116,825 | +0.08(+0.72%) |
Jul 02, 2012 | 11.56 | 11.56 | 11.31 | 11.51 | 308,092 | +0.04(+0.31%) |
Jun 29, 2012 | 11.67 | 11.67 | 11.43 | 11.48 | 409,126 | +0.08(+0.72%) |
Jun 28, 2012 | 11.23 | 11.46 | 11.01 | 11.40 | 133,675 | +0.03(+0.26%) |
Jun 27, 2012 | 11.23 | 11.40 | 11.20 | 11.37 | 171,074 | +0.16(+1.45%) |
Jun 26, 2012 | 10.97 | 11.40 | 10.97 | 11.20 | 312,092 | +0.22(+2.01%) |
Jun 25, 2012 | 10.96 | 11.05 | 10.90 | 10.98 | 157,392 | -0.19(-1.74%) |
Jun 22, 2012 | 10.97 | 11.25 | 10.84 | 11.18 | 495,674 | +0.31(+2.84%) |
Jun 21, 2012 | 11.26 | 11.35 | 10.82 | 10.87 | 244,752 | -0.42(-3.76%) |
Jun 20, 2012 | 11.37 | 11.48 | 11.26 | 11.29 | 306,041 | -0.05(-0.44%) |
Jun 19, 2012 | 11.28 | 11.50 | 11.25 | 11.34 | 486,162 | +0.14(+1.24%) |
Jun 18, 2012 | 11.23 | 11.34 | 11.10 | 11.20 | 280,038 | -0.08(-0.68%) |
Jun 15, 2012 | 11.34 | 11.48 | 11.26 | 11.28 | 1,285,953 | -0.10(-0.90%) |
Jun 14, 2012 | 11.14 | 11.40 | 11.02 | 11.38 | 366,291 | +0.29(+2.65%) |
Jun 13, 2012 | 11.18 | 11.35 | 11.00 | 11.09 | 294,895 | -0.11(-0.95%) |
Jun 12, 2012 | 10.97 | 11.25 | 10.94 | 11.20 | 402,844 | +0.26(+2.34%) |
Jun 11, 2012 | 11.34 | 11.35 | 10.92 | 10.94 | 378,553 | -0.25(-2.21%) |
Jun 08, 2012 | 10.94 | 11.21 | 10.91 | 11.19 | 199,097 | +0.18(+1.63%) |
Jun 07, 2012 | 10.87 | 11.20 | 10.87 | 11.01 | 345,807 | +0.26(+2.38%) |
Jun 06, 2012 | 10.41 | 10.77 | 10.34 | 10.75 | 286,650 | +0.44(+4.28%) |
Jun 05, 2012 | 10.01 | 10.32 | 9.886 | 10.31 | 248,266 | +0.27(+2.67%) |
Jun 04, 2012 | 10.57 | 10.57 | 9.977 | 10.04 | 466,911 | -0.49(-4.62%) |
Jun 01, 2012 | 10.80 | 10.80 | 10.43 | 10.53 | 383,236 | -0.56(-5.05%) |
May 31, 2012 | 11.01 | 11.20 | 10.61 | 11.09 | 440,892 | +0.13(+1.21%) |
May 30, 2012 | 11.05 | 11.18 | 10.92 | 10.95 | 496,105 | -0.26(-2.29%) |
May 29, 2012 | 11.08 | 11.38 | 11.01 | 11.21 | 397,136 | +0.25(+2.30%) |
May 25, 2012 | 11.02 | 11.14 | 10.81 | 10.96 | 199,491 | -0.06(-0.53%) |
May 24, 2012 | 10.75 | 11.15 | 10.74 | 11.02 | 385,700 | +0.32(+2.98%) |
May 23, 2012 | 10.42 | 10.74 | 10.27 | 10.70 | 462,844 | +0.14(+1.33%) |
May 22, 2012 | 10.82 | 10.91 | 10.43 | 10.56 | 226,504 | -0.25(-2.36%) |
May 21, 2012 | 10.69 | 10.84 | 10.45 | 10.81 | 305,242 | +0.20(+1.85%) |
May 18, 2012 | 10.67 | 10.79 | 10.39 | 10.62 | 444,048 | -0.07(-0.63%) |
May 17, 2012 | 11.04 | 11.04 | 10.48 | 10.68 | 360,275 | -0.32(-2.93%) |
May 16, 2012 | 11.25 | 11.27 | 10.98 | 11.01 | 243,057 | -0.15(-1.34%) |
May 15, 2012 | 11.18 | 11.28 | 11.08 | 11.15 | 798,362 | -0.04(-0.39%) |
May 14, 2012 | 10.85 | 11.25 | 10.72 | 11.20 | 532,016 | +0.23(+2.06%) |
May 11, 2012 | 10.77 | 11.24 | 10.76 | 10.97 | 441,900 | +0.07(+0.67%) |
May 10, 2012 | 10.95 | 11.03 | 10.81 | 10.90 | 251,295 | +0.09(+0.79%) |
May 09, 2012 | 10.65 | 10.91 | 10.53 | 10.82 | 236,179 | -0.02(-0.18%) |
May 08, 2012 | 10.60 | 10.88 | 10.46 | 10.83 | 293,427 | +0.07(+0.67%) |
May 07, 2012 | 10.56 | 10.85 | 10.55 | 10.76 | 187,854 | +0.13(+1.18%) |
May 04, 2012 | 10.74 | 10.85 | 10.61 | 10.64 | 253,261 | -0.19(-1.73%) |
May 03, 2012 | 10.97 | 10.97 | 10.51 | 10.82 | 330,766 | -0.15(-1.34%) |
May 02, 2012 | 10.80 | 11.00 | 10.78 | 10.97 | 619,688 | +0.09(+0.81%) |
May 01, 2012 | 11.02 | 11.06 | 10.81 | 10.88 | 550,181 | -0.07(-0.67%) |
Apr 30, 2012 | 11.22 | 11.31 | 10.83 | 10.96 | 451,698 | -0.30(-2.68%) |
Apr 27, 2012 | 10.94 | 11.29 | 10.85 | 11.26 | 451,773 | +0.35(+3.20%) |
Apr 26, 2012 | 10.70 | 10.94 | 10.52 | 10.91 | 488,040 | +0.22(+2.03%) |
Apr 25, 2012 | 10.63 | 10.91 | 10.47 | 10.69 | 385,434 | +0.21(+1.98%) |
Apr 24, 2012 | 10.09 | 10.49 | 9.980 | 10.48 | 493,140 | +0.43(+4.28%) |
Apr 23, 2012 | 10.04 | 10.06 | 9.884 | 10.05 | 569,328 | -0.20(-1.94%) |
Apr 20, 2012 | 10.41 | 10.50 | 10.20 | 10.25 | 941,422 | +0.01(+0.06%) |
Apr 19, 2012 | 10.53 | 10.98 | 10.15 | 10.25 | 1,223,095 | +0.78(+8.20%) |
Apr 18, 2012 | 9.421 | 9.544 | 9.280 | 9.471 | 269,852 | -0.02(-0.25%) |
Apr 17, 2012 | 9.585 | 9.684 | 9.473 | 9.494 | 227,344 | +0.03(+0.34%) |
Apr 16, 2012 | 9.476 | 9.579 | 9.210 | 9.462 | 152,061 | +0.05(+0.56%) |
Apr 13, 2012 | 9.717 | 9.717 | 9.350 | 9.409 | 334,835 | -0.37(-3.75%) |
Apr 12, 2012 | 9.365 | 9.860 | 9.359 | 9.775 | 351,457 | +0.39(+4.12%) |
Apr 11, 2012 | 9.348 | 9.397 | 9.227 | 9.389 | 228,187 | +0.16(+1.71%) |
Apr 10, 2012 | 9.491 | 9.552 | 9.058 | 9.230 | 395,276 | -0.30(-3.12%) |
Apr 09, 2012 | 9.602 | 9.687 | 9.432 | 9.528 | 234,243 | -0.30(-3.08%) |
Apr 05, 2012 | 9.737 | 9.954 | 9.708 | 9.831 | 261,252 | +0.03(+0.33%) |
Apr 04, 2012 | 9.781 | 9.866 | 9.605 | 9.799 | 227,958 | -0.14(-1.44%) |
Apr 03, 2012 | 10.10 | 10.13 | 9.872 | 9.942 | 293,509 | -0.21(-2.05%) |
Apr 02, 2012 | 10.05 | 10.16 | 9.872 | 10.15 | 328,274 | +0.05(+0.49%) |
Mar 30, 2012 | 10.40 | 10.49 | 10.10 | 10.10 | 303,173 | -0.21(-2.02%) |
Mar 29, 2012 | 10.12 | 10.34 | 9.954 | 10.31 | 163,377 | +0.07(+0.69%) |
Mar 28, 2012 | 10.08 | 10.29 | 9.998 | 10.24 | 341,223 | +0.16(+1.57%) |
Mar 27, 2012 | 10.22 | 10.45 | 10.07 | 10.08 | 219,021 | -0.16(-1.57%) |
Mar 26, 2012 | 10.08 | 10.26 | 9.957 | 10.24 | 169,024 | +0.30(+3.07%) |
Mar 23, 2012 | 10.02 | 10.02 | 9.597 | 9.936 | 291,085 | -0.16(-1.57%) |
Mar 22, 2012 | 10.10 | 10.22 | 9.863 | 10.09 | 305,477 | -0.16(-1.57%) |
Mar 21, 2012 | 10.18 | 10.38 | 10.15 | 10.26 | 390,391 | +0.10(+0.95%) |
Mar 20, 2012 | 10.11 | 10.27 | 10.04 | 10.16 | 253,814 | -0.08(-0.77%) |
Mar 19, 2012 | 10.05 | 10.43 | 10.03 | 10.24 | 300,582 | +0.16(+1.57%) |
Mar 16, 2012 | 10.33 | 10.33 | 10.03 | 10.08 | 944,484 | -0.22(-2.16%) |
Mar 15, 2012 | 10.03 | 10.31 | 9.720 | 10.30 | 515,384 | +0.30(+2.99%) |
Mar 14, 2012 | 10.04 | 10.15 | 9.977 | 10.00 | 276,085 | -0.03(-0.32%) |
Mar 13, 2012 | 9.705 | 10.06 | 9.655 | 10.04 | 387,322 | +0.41(+4.23%) |
Mar 12, 2012 | 9.438 | 9.699 | 9.432 | 9.629 | 226,572 | +0.16(+1.73%) |
Mar 09, 2012 | 9.421 | 9.567 | 9.339 | 9.465 | 508,526 | +0.03(+0.34%) |
Mar 08, 2012 | 8.981 | 9.558 | 8.967 | 9.432 | 421,882 | +0.53(+5.92%) |
Mar 07, 2012 | 8.706 | 8.932 | 8.636 | 8.905 | 255,784 | +0.26(+2.98%) |
Mar 06, 2012 | 8.770 | 8.932 | 8.609 | 8.647 | 324,161 | -0.28(-3.12%) |
Mar 05, 2012 | 8.908 | 9.037 | 8.776 | 8.926 | 237,172 | -0.01(-0.10%) |
Mar 02, 2012 | 9.304 | 9.309 | 8.929 | 8.934 | 348,760 | -0.39(-4.18%) |
Mar 01, 2012 | 9.500 | 9.640 | 9.315 | 9.324 | 428,440 | -0.09(-0.96%) |
Feb 29, 2012 | 9.591 | 9.728 | 9.400 | 9.415 | 319,818 | -0.15(-1.59%) |
Feb 28, 2012 | 9.714 | 9.823 | 9.421 | 9.567 | 257,528 | -0.12(-1.27%) |
Feb 27, 2012 | 9.550 | 9.781 | 9.374 | 9.690 | 355,765 | +0.14(+1.47%) |
Feb 24, 2012 | 9.957 | 10.04 | 9.509 | 9.550 | 276,177 | -0.40(-4.03%) |
Feb 23, 2012 | 9.772 | 9.971 | 9.564 | 9.951 | 292,638 | +0.22(+2.29%) |
Feb 22, 2012 | 10.06 | 10.09 | 9.699 | 9.728 | 341,646 | -0.33(-3.23%) |
Feb 21, 2012 | 10.51 | 10.57 | 10.01 | 10.05 | 226,658 | -0.38(-3.65%) |
Feb 17, 2012 | 10.83 | 10.94 | 10.43 | 10.43 | 427,511 | -0.36(-3.34%) |
Feb 16, 2012 | 10.23 | 11.01 | 10.22 | 10.79 | 1,096,221 | +1.27(+13.38%) |
Feb 15, 2012 | 9.649 | 9.764 | 9.257 | 9.520 | 292,915 | -0.09(-0.94%) |
Feb 14, 2012 | 9.620 | 9.687 | 9.356 | 9.611 | 248,291 | -0.07(-0.70%) |
Feb 13, 2012 | 9.608 | 9.699 | 9.532 | 9.679 | 243,071 | +0.22(+2.29%) |
Feb 10, 2012 | 9.676 | 9.728 | 9.424 | 9.462 | 352,846 | -0.34(-3.50%) |
Feb 09, 2012 | 9.939 | 9.939 | 9.532 | 9.805 | 218,717 | -0.08(-0.77%) |
Feb 08, 2012 | 9.895 | 9.995 | 9.673 | 9.881 | 252,029 | +0.01(+0.12%) |
Feb 07, 2012 | 9.963 | 10.08 | 9.863 | 9.869 | 178,408 | -0.10(-0.97%) |
Feb 06, 2012 | 10.15 | 10.21 | 9.676 | 9.966 | 493,680 | -0.28(-2.69%) |
Feb 03, 2012 | 10.10 | 10.40 | 10.03 | 10.24 | 436,711 | +0.33(+3.28%) |
Feb 02, 2012 | 9.652 | 9.966 | 9.620 | 9.916 | 360,681 | +0.26(+2.67%) |
Feb 01, 2012 | 9.397 | 9.737 | 9.318 | 9.658 | 359,926 | +0.35(+3.78%) |
Jan 31, 2012 | 9.216 | 9.386 | 8.861 | 9.307 | 1,324,152 | +0.12(+1.28%) |
Jan 30, 2012 | 9.336 | 9.415 | 9.026 | 9.189 | 439,371 | -0.27(-2.85%) |
Jan 27, 2012 | 9.295 | 9.578 | 9.260 | 9.459 | 189,455 | +0.10(+1.06%) |
Jan 26, 2012 | 9.535 | 9.650 | 9.257 | 9.359 | 240,797 | -0.13(-1.42%) |
Jan 25, 2012 | 9.359 | 9.512 | 9.160 | 9.494 | 401,837 | +0.14(+1.50%) |
Jan 24, 2012 | 9.497 | 9.690 | 9.301 | 9.353 | 544,807 | -0.27(-2.77%) |
Jan 23, 2012 | 9.843 | 9.851 | 9.494 | 9.620 | 196,596 | -0.05(-0.55%) |
Jan 20, 2012 | 9.939 | 9.960 | 9.550 | 9.673 | 347,531 | -0.30(-3.02%) |
Jan 19, 2012 | 10.02 | 10.05 | 9.684 | 9.974 | 195,125 | +0.01(+0.09%) |
Jan 18, 2012 | 9.614 | 9.986 | 9.571 | 9.966 | 193,387 | +0.35(+3.69%) |
Jan 17, 2012 | 9.661 | 9.810 | 9.503 | 9.611 | 286,675 | -0.01(-0.15%) |
Jan 13, 2012 | 9.576 | 9.705 | 9.345 | 9.626 | 234,834 | -0.18(-1.79%) |
Jan 12, 2012 | 9.717 | 9.813 | 9.553 | 9.802 | 345,281 | +0.07(+0.72%) |
Jan 11, 2012 | 9.389 | 9.784 | 9.389 | 9.731 | 440,135 | +0.24(+2.53%) |
Jan 10, 2012 | 9.175 | 9.520 | 9.175 | 9.491 | 760,043 | +0.40(+4.38%) |
Jan 09, 2012 | 8.893 | 9.125 | 8.893 | 9.093 | 816,820 | +0.16(+1.74%) |
Jan 06, 2012 | 9.189 | 9.233 | 8.686 | 8.937 | 1,021,101 | -0.35(-3.75%) |
Jan 05, 2012 | 9.069 | 9.374 | 8.870 | 9.286 | 577,248 | +0.10(+1.05%) |
Jan 04, 2012 | 9.219 | 9.374 | 9.075 | 9.189 | 425,023 | +0.15(+1.62%) |
Dec 30, 2011 | 9.216 | 9.280 | 9.034 | 9.043 | 356,014 | -0.17(-1.88%) |
Dec 29, 2011 | 8.838 | 9.251 | 8.811 | 9.216 | 428,788 | +0.44(+5.01%) |
Dec 28, 2011 | 9.058 | 9.099 | 8.727 | 8.776 | 367,693 | -0.27(-3.01%) |
Dec 27, 2011 | 8.970 | 9.245 | 8.803 | 9.049 | 336,406 | +0.06(+0.72%) |
Dec 23, 2011 | 9.192 | 9.192 | 8.946 | 8.984 | 249,226 | -0.07(-0.78%) |
Dec 21, 2011 | 8.794 | 9.090 | 8.598 | 9.055 | 344,339 | +0.28(+3.14%) |
Dec 20, 2011 | 8.249 | 8.934 | 8.249 | 8.779 | 605,657 | +0.74(+9.26%) |
Dec 19, 2011 | 8.129 | 8.313 | 7.959 | 8.035 | 640,778 | -0.02(-0.22%) |
Dec 16, 2011 | 8.483 | 8.630 | 8.023 | 8.053 | 1,210,403 | -0.34(-4.05%) |
Dec 15, 2011 | 8.182 | 8.519 | 8.182 | 8.393 | 388,595 | +0.35(+4.37%) |
Dec 14, 2011 | 8.284 | 8.425 | 8.021 | 8.041 | 472,832 | -0.35(-4.12%) |
Dec 13, 2011 | 8.589 | 8.788 | 8.264 | 8.387 | 441,508 | -0.16(-1.88%) |
Dec 12, 2011 | 8.217 | 8.636 | 8.030 | 8.548 | 391,937 | +0.20(+2.39%) |
Dec 09, 2011 | 7.974 | 8.410 | 7.900 | 8.349 | 322,990 | +0.40(+4.97%) |
Dec 08, 2011 | 8.390 | 8.434 | 7.804 | 7.953 | 801,035 | -0.83(-9.47%) |
Dec 07, 2011 | 8.533 | 8.788 | 8.365 | 8.785 | 244,481 | +0.21(+2.49%) |
Dec 06, 2011 | 8.398 | 8.636 | 8.290 | 8.571 | 193,306 | +0.17(+1.99%) |
Dec 05, 2011 | 8.410 | 8.554 | 8.172 | 8.404 | 242,200 | +0.16(+1.92%) |
Dec 02, 2011 | 8.193 | 8.316 | 8.031 | 8.246 | 133,053 | +0.18(+2.25%) |
Dec 01, 2011 | 8.103 | 8.223 | 8.006 | 8.064 | 230,345 | -0.10(-1.22%) |
Nov 30, 2011 | 7.839 | 8.190 | 7.690 | 8.164 | 558,961 | +0.66(+8.82%) |
Nov 29, 2011 | 7.426 | 7.534 | 7.370 | 7.502 | 140,304 | +0.06(+0.75%) |
Nov 28, 2011 | 7.313 | 7.487 | 7.208 | 7.446 | 291,982 | +0.38(+5.39%) |
Nov 25, 2011 | 7.199 | 7.484 | 7.066 | 7.066 | 114,836 | -0.17(-2.33%) |
Nov 23, 2011 | 7.382 | 7.400 | 7.199 | 7.234 | 216,815 | -0.22(-2.93%) |
Nov 22, 2011 | 7.618 | 7.670 | 7.441 | 7.452 | 132,335 | -0.19(-2.51%) |
Nov 21, 2011 | 7.490 | 7.656 | 7.441 | 7.644 | 285,947 | +0.02(+0.27%) |
Nov 18, 2011 | 7.580 | 7.650 | 7.484 | 7.624 | 141,697 | +0.04(+0.54%) |
Nov 17, 2011 | 7.862 | 7.865 | 7.525 | 7.583 | 256,761 | -0.27(-3.48%) |
Nov 16, 2011 | 7.958 | 8.246 | 7.845 | 7.856 | 146,269 | -0.22(-2.73%) |
Nov 15, 2011 | 7.754 | 8.135 | 7.641 | 8.077 | 185,024 | +0.25(+3.23%) |
Nov 14, 2011 | 7.923 | 8.086 | 7.723 | 7.824 | 271,184 | -0.17(-2.07%) |
Nov 11, 2011 | 7.801 | 8.016 | 7.740 | 7.990 | 183,624 | +0.29(+3.81%) |
Nov 10, 2011 | 7.685 | 7.766 | 7.516 | 7.696 | 188,781 | +0.15(+2.04%) |
Nov 09, 2011 | 7.842 | 7.879 | 7.531 | 7.542 | 233,870 | -0.53(-6.59%) |
Nov 08, 2011 | 7.955 | 8.100 | 7.682 | 8.074 | 148,265 | +0.21(+2.62%) |
Nov 07, 2011 | 7.943 | 8.077 | 7.632 | 7.868 | 144,456 | -0.10(-1.31%) |
Nov 04, 2011 | 7.836 | 8.086 | 7.734 | 7.972 | 307,454 | +0.01(+0.15%) |
Nov 03, 2011 | 7.746 | 7.984 | 7.403 | 7.961 | 252,016 | +0.34(+4.50%) |
Nov 02, 2011 | 7.661 | 7.766 | 7.377 | 7.618 | 378,269 | +0.10(+1.39%) |
Nov 01, 2011 | 7.830 | 7.830 | 7.295 | 7.513 | 498,066 | -0.65(-7.91%) |
Oct 31, 2011 | 8.246 | 8.548 | 8.048 | 8.158 | 218,973 | -0.25(-3.01%) |
Oct 28, 2011 | 8.438 | 8.650 | 8.310 | 8.411 | 293,375 | -0.04(-0.52%) |
Oct 27, 2011 | 8.286 | 8.513 | 7.845 | 8.455 | 3,128,929 | +0.47(+5.94%) |
Oct 26, 2011 | 7.920 | 8.145 | 7.679 | 7.981 | 264,278 | +0.17(+2.23%) |
Oct 25, 2011 | 8.118 | 8.231 | 7.754 | 7.807 | 253,626 | -0.37(-4.51%) |
Oct 24, 2011 | 7.784 | 8.246 | 7.693 | 8.176 | 299,207 | +0.44(+5.63%) |
Oct 21, 2011 | 7.571 | 7.821 | 7.455 | 7.740 | 351,924 | +0.26(+3.42%) |
Oct 20, 2011 | 7.301 | 7.507 | 7.080 | 7.484 | 519,254 | +0.17(+2.34%) |
Oct 19, 2011 | 7.429 | 7.536 | 7.239 | 7.313 | 305,631 | -0.12(-1.68%) |
Oct 18, 2011 | 7.095 | 7.499 | 7.095 | 7.438 | 735,667 | +0.36(+5.14%) |
Oct 17, 2011 | 7.231 | 7.281 | 7.045 | 7.074 | 448,123 | -0.24(-3.30%) |
Oct 14, 2011 | 7.368 | 7.406 | 7.130 | 7.316 | 400,822 | +0.05(+0.64%) |
Oct 13, 2011 | 7.071 | 7.487 | 6.711 | 7.269 | 659,795 | -0.27(-3.59%) |
Oct 12, 2011 | 7.377 | 7.632 | 7.266 | 7.539 | 378,382 | +0.20(+2.77%) |
Oct 11, 2011 | 7.310 | 7.383 | 7.121 | 7.336 | 628,221 | -0.01(-0.16%) |
Oct 10, 2011 | 7.034 | 7.359 | 7.034 | 7.348 | 327,871 | +0.34(+4.81%) |
Oct 07, 2011 | 7.350 | 7.496 | 6.918 | 7.010 | 285,049 | -0.35(-4.78%) |
Oct 06, 2011 | 7.252 | 7.377 | 7.125 | 7.362 | 601,174 | +0.10(+1.36%) |
Oct 05, 2011 | 7.414 | 7.609 | 7.138 | 7.263 | 737,817 | -0.16(-2.15%) |
Oct 04, 2011 | 6.659 | 7.432 | 6.659 | 7.423 | 597,771 | +0.70(+10.42%) |