Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3.340 | 3.340 | 3.170 | 3.200 | 59,277 | -0.17(-4.93%) |
Oct 26, 2012 | 3.360 | 3.366 | 3.366 | 3.366 | 42,400 | -0.00(-0.12%) |
Oct 25, 2012 | 3.360 | 3.420 | 3.330 | 3.370 | 9,079 | +0.01(+0.30%) |
Oct 24, 2012 | 3.310 | 3.380 | 3.300 | 3.360 | 19,014 | +0.04(+1.20%) |
Oct 23, 2012 | 3.320 | 3.380 | 3.240 | 3.320 | 8,424 | -0.04(-1.19%) |
Oct 19, 2012 | 3.300 | 3.420 | 3.300 | 3.360 | 100,033 | +0.05(+1.51%) |
Oct 18, 2012 | 3.280 | 3.370 | 3.220 | 3.310 | 28,621 | +0.01(+0.30%) |
Oct 17, 2012 | 3.270 | 3.320 | 3.230 | 3.300 | 15,305 | -0.01(-0.30%) |
Oct 16, 2012 | 3.250 | 3.320 | 3.200 | 3.310 | 38,778 | +0.09(+2.80%) |
Oct 15, 2012 | 3.140 | 3.280 | 3.140 | 3.220 | 21,927 | +0.07(+2.22%) |
Oct 12, 2012 | 3.120 | 3.200 | 3.058 | 3.150 | 33,139 | +0.03(+0.96%) |
Oct 11, 2012 | 3.160 | 3.160 | 3.110 | 3.120 | 16,910 | +0.00(+0.00%) |
Oct 10, 2012 | 3.110 | 3.160 | 3.090 | 3.120 | 30,534 | +0.00(+0.00%) |
Oct 09, 2012 | 3.200 | 3.220 | 3.110 | 3.120 | 78,068 | -0.10(-3.11%) |
Oct 08, 2012 | 3.300 | 3.300 | 3.210 | 3.220 | 27,547 | -0.04(-1.23%) |
Oct 05, 2012 | 3.262 | 3.320 | 3.250 | 3.260 | 59,399 | -0.02(-0.61%) |
Oct 04, 2012 | 3.300 | 3.300 | 3.250 | 3.280 | 25,901 | +0.00(+0.00%) |
Oct 03, 2012 | 3.290 | 3.320 | 3.250 | 3.280 | 20,133 | -0.04(-1.20%) |
Oct 02, 2012 | 3.250 | 3.330 | 3.220 | 3.320 | 83,331 | +0.09(+2.95%) |
Oct 01, 2012 | 3.330 | 3.330 | 3.200 | 3.225 | 112,284 | -0.08(-2.57%) |
Sep 28, 2012 | 3.350 | 3.420 | 3.270 | 3.310 | 79,911 | -0.07(-2.07%) |
Sep 27, 2012 | 3.570 | 3.570 | 3.340 | 3.380 | 155,303 | -0.15(-4.25%) |
Sep 26, 2012 | 3.520 | 3.560 | 3.500 | 3.530 | 25,900 | +0.01(+0.28%) |
Sep 25, 2012 | 3.550 | 3.570 | 3.490 | 3.520 | 58,401 | -0.04(-1.12%) |
Sep 24, 2012 | 3.570 | 3.640 | 3.550 | 3.560 | 48,704 | -0.01(-0.28%) |
Sep 21, 2012 | 3.580 | 3.600 | 3.500 | 3.570 | 121,746 | -0.01(-0.28%) |
Sep 20, 2012 | 3.600 | 3.650 | 3.500 | 3.580 | 54,650 | -0.05(-1.38%) |
Sep 19, 2012 | 3.750 | 3.750 | 3.610 | 3.630 | 61,615 | -0.09(-2.42%) |
Sep 18, 2012 | 3.740 | 3.810 | 3.700 | 3.720 | 68,688 | -0.04(-1.06%) |
Sep 17, 2012 | 3.820 | 3.941 | 3.730 | 3.760 | 69,300 | -0.06(-1.57%) |
Sep 14, 2012 | 3.900 | 3.940 | 3.820 | 3.820 | 113,930 | -0.11(-2.80%) |
Sep 13, 2012 | 3.920 | 3.950 | 3.821 | 3.930 | 66,336 | +0.02(+0.51%) |
Sep 12, 2012 | 3.910 | 3.950 | 3.900 | 3.910 | 40,786 | -0.02(-0.51%) |
Sep 11, 2012 | 3.900 | 3.980 | 3.900 | 3.930 | 16,747 | +0.02(+0.51%) |
Sep 10, 2012 | 3.900 | 3.976 | 3.900 | 3.910 | 23,262 | +0.00(+0.00%) |
Sep 07, 2012 | 3.950 | 3.950 | 3.900 | 3.910 | 22,438 | -0.01(-0.26%) |
Sep 06, 2012 | 3.970 | 3.970 | 3.910 | 3.920 | 20,875 | -0.02(-0.51%) |
Sep 05, 2012 | 3.980 | 4.030 | 3.940 | 3.940 | 22,052 | -0.05(-1.25%) |
Sep 04, 2012 | 3.980 | 4.050 | 3.960 | 3.990 | 53,006 | +0.04(+1.01%) |
Aug 31, 2012 | 3.950 | 3.970 | 3.830 | 3.950 | 53,808 | +0.03(+0.77%) |
Aug 30, 2012 | 3.900 | 3.970 | 3.880 | 3.920 | 4,962 | -0.02(-0.51%) |
Aug 29, 2012 | 3.900 | 3.960 | 3.900 | 3.940 | 8,834 | -0.03(-0.76%) |
Aug 27, 2012 | 4.000 | 4.000 | 3.930 | 3.970 | 16,103 | -0.01(-0.25%) |
Aug 24, 2012 | 3.990 | 4.000 | 3.950 | 3.980 | 30,933 | -0.01(-0.25%) |
Aug 23, 2012 | 3.860 | 4.030 | 3.860 | 3.990 | 18,024 | +0.11(+2.84%) |
Aug 22, 2012 | 3.950 | 3.980 | 3.850 | 3.880 | 48,582 | -0.10(-2.51%) |
Aug 21, 2012 | 3.980 | 4.070 | 3.970 | 3.980 | 72,632 | +0.03(+0.76%) |
Aug 20, 2012 | 3.950 | 4.110 | 3.910 | 3.950 | 78,858 | -0.04(-1.00%) |
Aug 17, 2012 | 3.950 | 4.000 | 3.936 | 3.990 | 14,701 | +0.06(+1.53%) |
Aug 16, 2012 | 3.910 | 4.020 | 3.910 | 3.930 | 43,914 | +0.03(+0.77%) |
Aug 15, 2012 | 3.940 | 3.970 | 3.850 | 3.900 | 27,769 | -0.02(-0.51%) |
Aug 14, 2012 | 3.860 | 4.010 | 3.860 | 3.920 | 17,619 | +0.04(+1.03%) |
Aug 13, 2012 | 3.890 | 3.920 | 3.850 | 3.880 | 22,154 | -0.01(-0.26%) |
Aug 10, 2012 | 3.710 | 3.970 | 3.710 | 3.890 | 130,164 | -0.22(-5.35%) |
Aug 09, 2012 | 4.175 | 4.239 | 3.850 | 4.110 | 149,535 | +0.15(+3.79%) |
Aug 08, 2012 | 4.070 | 4.110 | 3.940 | 3.960 | 80,753 | -0.12(-2.94%) |
Aug 07, 2012 | 4.170 | 4.170 | 4.061 | 4.080 | 63,418 | -0.08(-1.92%) |
Aug 06, 2012 | 4.350 | 4.350 | 4.120 | 4.160 | 63,169 | -0.22(-5.02%) |
Aug 03, 2012 | 4.380 | 4.410 | 4.300 | 4.380 | 24,113 | +0.07(+1.62%) |
Aug 02, 2012 | 4.150 | 4.350 | 4.146 | 4.310 | 91,224 | +0.15(+3.61%) |
Aug 01, 2012 | 4.290 | 4.340 | 4.120 | 4.160 | 25,206 | -0.09(-2.12%) |
Jul 31, 2012 | 4.210 | 4.300 | 4.210 | 4.250 | 19,946 | +0.04(+0.95%) |
Jul 30, 2012 | 4.410 | 4.430 | 4.210 | 4.210 | 29,578 | -0.20(-4.54%) |
Jul 27, 2012 | 4.340 | 4.430 | 4.211 | 4.410 | 44,790 | +0.12(+2.68%) |
Jul 26, 2012 | 4.340 | 4.410 | 4.220 | 4.295 | 45,384 | -0.00(-0.12%) |
Jul 25, 2012 | 4.320 | 4.340 | 4.242 | 4.300 | 50,547 | +0.00(+0.00%) |
Jul 24, 2012 | 4.130 | 4.310 | 4.061 | 4.300 | 51,735 | +0.19(+4.62%) |
Jul 23, 2012 | 4.160 | 4.180 | 4.050 | 4.110 | 40,565 | -0.11(-2.61%) |
Jul 20, 2012 | 4.170 | 4.230 | 4.110 | 4.220 | 24,457 | +0.04(+0.96%) |
Jul 19, 2012 | 4.120 | 4.240 | 4.060 | 4.180 | 85,702 | +0.07(+1.70%) |
Jul 18, 2012 | 4.040 | 4.150 | 4.040 | 4.110 | 27,287 | +0.07(+1.73%) |
Jul 17, 2012 | 4.190 | 4.190 | 4.040 | 4.040 | 65,704 | -0.11(-2.65%) |
Jul 16, 2012 | 4.115 | 4.210 | 4.090 | 4.150 | 51,885 | +0.01(+0.24%) |
Jul 13, 2012 | 4.190 | 4.220 | 4.110 | 4.140 | 34,864 | -0.01(-0.24%) |
Jul 12, 2012 | 4.100 | 4.230 | 4.030 | 4.150 | 94,125 | -0.03(-0.72%) |
Jul 11, 2012 | 4.140 | 4.340 | 4.110 | 4.180 | 86,684 | +0.06(+1.46%) |
Jul 10, 2012 | 4.190 | 4.210 | 4.050 | 4.120 | 79,605 | -0.05(-1.20%) |
Jul 09, 2012 | 4.160 | 4.200 | 4.090 | 4.170 | 79,946 | +0.03(+0.72%) |
Jul 06, 2012 | 4.230 | 4.290 | 4.070 | 4.140 | 98,723 | -0.13(-3.04%) |
Jul 05, 2012 | 3.920 | 4.310 | 3.911 | 4.270 | 166,471 | +0.31(+7.83%) |
Jul 03, 2012 | 3.770 | 4.010 | 3.770 | 3.960 | 180,661 | +0.17(+4.49%) |
Jul 02, 2012 | 3.760 | 3.854 | 3.650 | 3.790 | 279,845 | +0.03(+0.80%) |
Jun 29, 2012 | 3.980 | 3.980 | 3.750 | 3.760 | 207,616 | -0.10(-2.59%) |
Jun 28, 2012 | 3.970 | 4.000 | 3.860 | 3.860 | 313,584 | -0.11(-2.77%) |
Jun 27, 2012 | 4.140 | 4.150 | 3.960 | 3.970 | 246,166 | -0.19(-4.57%) |
Jun 26, 2012 | 4.180 | 4.190 | 4.100 | 4.160 | 72,877 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.310 | 4.150 | 4.160 | 118,672 | -0.12(-2.80%) |
Jun 22, 2012 | 4.240 | 4.340 | 4.230 | 4.280 | 1,358,845 | +0.06(+1.42%) |
Jun 21, 2012 | 4.340 | 4.340 | 4.200 | 4.220 | 166,928 | -0.13(-2.99%) |
Jun 20, 2012 | 4.220 | 4.480 | 4.220 | 4.350 | 104,884 | +0.16(+3.82%) |
Jun 19, 2012 | 4.230 | 4.320 | 4.180 | 4.190 | 178,045 | -0.03(-0.71%) |
Jun 18, 2012 | 4.350 | 4.380 | 4.180 | 4.220 | 185,711 | -0.16(-3.65%) |
Jun 15, 2012 | 4.590 | 4.630 | 4.380 | 4.380 | 180,826 | -0.23(-4.99%) |
Jun 14, 2012 | 4.570 | 4.630 | 4.420 | 4.610 | 87,114 | +0.07(+1.54%) |
Jun 13, 2012 | 4.540 | 4.630 | 4.510 | 4.540 | 102,251 | +0.00(+0.00%) |
Jun 12, 2012 | 4.410 | 4.660 | 4.390 | 4.540 | 128,639 | +0.16(+3.65%) |
Jun 11, 2012 | 4.620 | 4.620 | 4.370 | 4.380 | 122,203 | -0.20(-4.37%) |
Jun 08, 2012 | 4.470 | 4.640 | 4.410 | 4.580 | 105,942 | +0.08(+1.78%) |
Jun 07, 2012 | 4.970 | 4.970 | 4.500 | 4.500 | 113,824 | -0.39(-7.98%) |
Jun 06, 2012 | 4.610 | 4.980 | 4.600 | 4.890 | 123,811 | +0.35(+7.71%) |
Jun 05, 2012 | 4.490 | 4.630 | 4.480 | 4.540 | 123,969 | +0.03(+0.67%) |
Jun 04, 2012 | 4.700 | 4.710 | 4.500 | 4.510 | 56,844 | -0.20(-4.25%) |
Jun 01, 2012 | 4.380 | 4.810 | 4.380 | 4.710 | 169,909 | +0.19(+4.20%) |
May 31, 2012 | 4.420 | 4.550 | 4.390 | 4.520 | 128,056 | +0.12(+2.73%) |
May 30, 2012 | 4.280 | 4.450 | 4.150 | 4.400 | 76,124 | +0.04(+0.92%) |
May 29, 2012 | 4.370 | 4.470 | 4.290 | 4.360 | 109,180 | +0.01(+0.23%) |
May 25, 2012 | 4.320 | 4.640 | 4.280 | 4.350 | 238,843 | +0.03(+0.69%) |
May 24, 2012 | 4.410 | 4.440 | 4.232 | 4.320 | 116,530 | -0.09(-2.04%) |
May 23, 2012 | 4.170 | 4.460 | 4.110 | 4.410 | 214,621 | +0.17(+4.01%) |
May 22, 2012 | 4.200 | 4.250 | 4.100 | 4.240 | 147,325 | +0.08(+1.92%) |
May 21, 2012 | 4.180 | 4.450 | 4.100 | 4.160 | 139,582 | +0.05(+1.22%) |
May 18, 2012 | 4.460 | 4.460 | 4.000 | 4.110 | 365,284 | -0.35(-7.85%) |
May 17, 2012 | 4.610 | 4.610 | 4.410 | 4.460 | 156,617 | -0.14(-3.04%) |
May 16, 2012 | 4.840 | 4.860 | 4.600 | 4.600 | 168,173 | -0.19(-3.97%) |
May 15, 2012 | 5.090 | 5.190 | 4.770 | 4.790 | 306,948 | -0.32(-6.26%) |
May 14, 2012 | 5.350 | 5.350 | 5.000 | 5.110 | 275,963 | -0.29(-5.37%) |
May 11, 2012 | 6.000 | 6.040 | 5.220 | 5.400 | 680,193 | -1.40(-20.59%) |
May 10, 2012 | 7.000 | 7.050 | 6.720 | 6.800 | 136,968 | -0.16(-2.30%) |
May 09, 2012 | 7.190 | 7.310 | 6.945 | 6.960 | 107,604 | -0.37(-5.05%) |
May 08, 2012 | 6.990 | 7.370 | 6.950 | 7.330 | 92,972 | +0.25(+3.53%) |
May 07, 2012 | 6.910 | 7.170 | 6.900 | 7.080 | 76,614 | +0.14(+2.02%) |
May 04, 2012 | 7.000 | 7.170 | 6.840 | 6.940 | 87,207 | -0.07(-1.00%) |
May 03, 2012 | 7.150 | 7.400 | 6.970 | 7.010 | 82,739 | -0.16(-2.23%) |
May 02, 2012 | 7.380 | 7.390 | 7.034 | 7.170 | 132,769 | -0.22(-2.98%) |
May 01, 2012 | 7.020 | 7.540 | 7.000 | 7.390 | 177,753 | +0.41(+5.87%) |
Apr 30, 2012 | 7.270 | 7.270 | 6.970 | 6.980 | 33,494 | -0.30(-4.12%) |
Apr 27, 2012 | 7.210 | 7.360 | 7.023 | 7.280 | 93,408 | +0.09(+1.25%) |
Apr 26, 2012 | 6.960 | 7.250 | 6.960 | 7.190 | 99,274 | +0.23(+3.30%) |
Apr 25, 2012 | 7.020 | 7.130 | 6.870 | 6.960 | 46,405 | +0.03(+0.43%) |
Apr 24, 2012 | 7.090 | 7.110 | 6.870 | 6.930 | 69,227 | -0.12(-1.70%) |
Apr 23, 2012 | 6.950 | 7.100 | 6.930 | 7.050 | 65,641 | +0.01(+0.14%) |
Apr 20, 2012 | 7.150 | 7.150 | 7.000 | 7.040 | 85,432 | -0.02(-0.28%) |
Apr 19, 2012 | 7.090 | 7.310 | 7.040 | 7.060 | 38,598 | -0.04(-0.56%) |
Apr 18, 2012 | 7.200 | 7.200 | 6.920 | 7.100 | 86,718 | -0.03(-0.42%) |
Apr 17, 2012 | 7.060 | 7.240 | 7.050 | 7.130 | 109,439 | +0.11(+1.57%) |
Apr 16, 2012 | 7.180 | 7.200 | 7.000 | 7.020 | 84,551 | -0.09(-1.27%) |
Apr 13, 2012 | 7.310 | 7.310 | 7.100 | 7.110 | 79,114 | -0.26(-3.53%) |
Apr 12, 2012 | 7.330 | 7.479 | 7.330 | 7.370 | 94,531 | +0.08(+1.10%) |
Apr 11, 2012 | 7.350 | 7.470 | 7.150 | 7.290 | 67,157 | +0.06(+0.83%) |
Apr 10, 2012 | 7.470 | 7.610 | 7.200 | 7.230 | 77,547 | -0.27(-3.60%) |
Apr 09, 2012 | 7.520 | 7.570 | 7.350 | 7.500 | 89,693 | -0.17(-2.22%) |
Apr 05, 2012 | 7.910 | 7.960 | 7.650 | 7.670 | 110,293 | -0.25(-3.16%) |
Apr 04, 2012 | 8.080 | 8.330 | 7.900 | 7.920 | 132,603 | -0.29(-3.53%) |
Apr 03, 2012 | 8.350 | 8.380 | 8.100 | 8.210 | 158,916 | -0.17(-2.03%) |
Apr 02, 2012 | 8.260 | 8.400 | 8.260 | 8.380 | 55,439 | +0.05(+0.60%) |
Mar 30, 2012 | 8.650 | 8.650 | 8.250 | 8.330 | 58,876 | -0.22(-2.57%) |
Mar 29, 2012 | 8.690 | 8.825 | 8.350 | 8.550 | 88,760 | -0.25(-2.84%) |
Mar 28, 2012 | 8.270 | 8.810 | 8.200 | 8.800 | 153,516 | +0.49(+5.90%) |
Mar 27, 2012 | 8.300 | 8.370 | 8.300 | 8.310 | 67,618 | +0.01(+0.12%) |
Mar 26, 2012 | 8.470 | 8.550 | 8.250 | 8.300 | 78,707 | -0.02(-0.24%) |
Mar 23, 2012 | 8.600 | 8.600 | 8.300 | 8.320 | 77,533 | -0.30(-3.48%) |
Mar 22, 2012 | 8.430 | 8.630 | 8.300 | 8.620 | 56,883 | +0.10(+1.17%) |
Mar 21, 2012 | 8.730 | 8.800 | 8.520 | 8.520 | 59,178 | -0.18(-2.07%) |
Mar 20, 2012 | 8.730 | 8.929 | 8.600 | 8.700 | 60,779 | -0.13(-1.47%) |
Mar 19, 2012 | 8.530 | 8.980 | 8.510 | 8.830 | 115,975 | +0.35(+4.13%) |
Mar 16, 2012 | 8.490 | 8.610 | 8.450 | 8.480 | 90,118 | +0.01(+0.12%) |
Mar 15, 2012 | 8.410 | 8.600 | 8.350 | 8.470 | 62,072 | +0.05(+0.59%) |
Mar 14, 2012 | 8.680 | 8.878 | 8.360 | 8.420 | 83,740 | -0.23(-2.66%) |
Mar 13, 2012 | 8.300 | 8.710 | 8.240 | 8.650 | 70,092 | +0.40(+4.85%) |
Mar 12, 2012 | 8.230 | 8.400 | 8.060 | 8.250 | 68,011 | +0.00(+0.00%) |
Mar 09, 2012 | 8.180 | 8.380 | 8.038 | 8.250 | 78,132 | +0.10(+1.23%) |
Mar 08, 2012 | 8.080 | 8.240 | 7.933 | 8.150 | 52,077 | +0.16(+2.00%) |
Mar 07, 2012 | 8.300 | 8.300 | 7.960 | 7.990 | 118,206 | -0.24(-2.92%) |
Mar 06, 2012 | 8.050 | 8.270 | 7.900 | 8.230 | 122,859 | +0.06(+0.73%) |
Mar 05, 2012 | 8.860 | 8.880 | 8.110 | 8.170 | 230,772 | -0.73(-8.20%) |
Mar 02, 2012 | 8.840 | 8.970 | 8.570 | 8.900 | 217,955 | +0.05(+0.56%) |
Mar 01, 2012 | 8.860 | 8.990 | 8.690 | 8.850 | 120,733 | +0.09(+1.03%) |
Feb 29, 2012 | 9.030 | 9.150 | 8.740 | 8.760 | 131,572 | -0.24(-2.67%) |
Feb 28, 2012 | 8.700 | 9.150 | 8.700 | 9.000 | 119,368 | +0.30(+3.45%) |
Feb 27, 2012 | 8.600 | 8.750 | 8.400 | 8.700 | 163,003 | +0.03(+0.35%) |
Feb 24, 2012 | 8.970 | 9.050 | 8.660 | 8.670 | 85,380 | -0.30(-3.34%) |
Feb 23, 2012 | 9.090 | 9.140 | 8.860 | 8.970 | 114,494 | -0.14(-1.54%) |
Feb 22, 2012 | 9.280 | 9.340 | 9.050 | 9.110 | 119,414 | -0.20(-2.15%) |
Feb 21, 2012 | 9.460 | 9.610 | 9.170 | 9.310 | 143,096 | -0.14(-1.48%) |
Feb 17, 2012 | 9.100 | 9.698 | 8.983 | 9.450 | 260,708 | +0.43(+4.77%) |
Feb 16, 2012 | 8.600 | 9.080 | 8.600 | 9.020 | 141,292 | +0.44(+5.13%) |
Feb 15, 2012 | 9.050 | 9.150 | 8.510 | 8.580 | 163,977 | -0.42(-4.67%) |
Feb 14, 2012 | 8.870 | 9.020 | 8.690 | 9.000 | 151,405 | +0.04(+0.45%) |
Feb 13, 2012 | 9.500 | 9.500 | 8.830 | 8.960 | 376,675 | -0.32(-3.45%) |
Feb 10, 2012 | 9.810 | 9.925 | 8.310 | 9.280 | 635,203 | -1.98(-17.58%) |
Feb 09, 2012 | 11.26 | 11.55 | 11.04 | 11.26 | 306,274 | +0.08(+0.72%) |
Feb 08, 2012 | 11.08 | 11.28 | 10.98 | 11.18 | 95,469 | +0.15(+1.36%) |
Feb 07, 2012 | 11.22 | 11.22 | 10.84 | 11.03 | 120,016 | -0.20(-1.78%) |
Feb 06, 2012 | 11.42 | 11.42 | 11.12 | 11.23 | 106,483 | -0.25(-2.18%) |
Feb 03, 2012 | 10.98 | 11.60 | 10.96 | 11.48 | 179,390 | +0.68(+6.30%) |
Feb 02, 2012 | 10.56 | 10.88 | 10.49 | 10.80 | 92,045 | +0.30(+2.86%) |
Feb 01, 2012 | 10.30 | 10.53 | 10.13 | 10.50 | 105,628 | +0.31(+3.04%) |
Jan 31, 2012 | 10.07 | 10.48 | 9.950 | 10.19 | 102,393 | +0.22(+2.21%) |
Jan 30, 2012 | 10.07 | 10.13 | 9.720 | 9.970 | 140,895 | -0.32(-3.11%) |
Jan 27, 2012 | 10.49 | 10.49 | 10.12 | 10.29 | 45,884 | +0.03(+0.29%) |
Jan 26, 2012 | 10.42 | 10.66 | 10.13 | 10.26 | 109,934 | -0.11(-1.06%) |
Jan 25, 2012 | 10.70 | 10.70 | 10.20 | 10.37 | 143,714 | -0.29(-2.72%) |
Jan 24, 2012 | 10.39 | 10.73 | 10.00 | 10.66 | 166,594 | +0.22(+2.11%) |
Jan 23, 2012 | 10.19 | 10.50 | 10.06 | 10.44 | 179,513 | +0.34(+3.37%) |
Jan 20, 2012 | 10.21 | 10.26 | 10.05 | 10.10 | 65,222 | -0.14(-1.37%) |
Jan 19, 2012 | 10.42 | 10.55 | 10.12 | 10.24 | 225,269 | -0.11(-1.06%) |
Jan 18, 2012 | 10.16 | 10.48 | 10.04 | 10.35 | 172,375 | +0.18(+1.77%) |
Jan 17, 2012 | 10.25 | 10.36 | 10.08 | 10.17 | 110,278 | +0.06(+0.59%) |
Jan 13, 2012 | 10.06 | 10.17 | 9.720 | 10.11 | 138,115 | -0.04(-0.39%) |
Jan 12, 2012 | 9.840 | 10.18 | 9.500 | 10.15 | 126,701 | +0.38(+3.89%) |
Jan 11, 2012 | 8.740 | 9.850 | 8.740 | 9.770 | 372,711 | +1.01(+11.53%) |
Jan 10, 2012 | 8.860 | 9.150 | 8.740 | 8.760 | 183,745 | +0.03(+0.34%) |
Jan 09, 2012 | 8.850 | 8.960 | 8.585 | 8.730 | 140,618 | -0.09(-1.02%) |
Jan 06, 2012 | 9.000 | 9.120 | 8.800 | 8.820 | 127,057 | -0.06(-0.68%) |
Jan 05, 2012 | 8.920 | 9.100 | 8.780 | 8.880 | 191,851 | -0.07(-0.78%) |
Jan 04, 2012 | 8.570 | 9.080 | 8.490 | 8.950 | 173,143 | +0.44(+5.17%) |
Dec 30, 2011 | 8.470 | 8.600 | 8.250 | 8.510 | 180,917 | +0.04(+0.47%) |
Dec 29, 2011 | 8.330 | 8.550 | 8.260 | 8.470 | 129,547 | +0.17(+2.05%) |
Dec 28, 2011 | 8.550 | 8.610 | 8.290 | 8.300 | 96,047 | -0.27(-3.15%) |
Dec 27, 2011 | 8.490 | 8.840 | 8.470 | 8.570 | 118,657 | +0.03(+0.35%) |
Dec 23, 2011 | 8.670 | 8.710 | 8.450 | 8.540 | 200,147 | +0.12(+1.43%) |
Dec 21, 2011 | 8.540 | 8.540 | 8.170 | 8.420 | 207,209 | -0.21(-2.43%) |
Dec 20, 2011 | 8.220 | 8.660 | 8.200 | 8.630 | 136,084 | +0.63(+7.88%) |
Dec 19, 2011 | 8.240 | 8.500 | 7.980 | 8.000 | 126,708 | -0.08(-0.99%) |
Dec 16, 2011 | 8.110 | 8.470 | 8.060 | 8.080 | 184,470 | +0.01(+0.12%) |
Dec 15, 2011 | 8.140 | 8.320 | 7.980 | 8.070 | 183,392 | +0.09(+1.13%) |
Dec 14, 2011 | 8.010 | 8.150 | 7.780 | 7.980 | 175,623 | -0.14(-1.72%) |
Dec 13, 2011 | 8.520 | 8.680 | 8.000 | 8.120 | 108,972 | -0.30(-3.56%) |
Dec 12, 2011 | 8.470 | 8.740 | 8.160 | 8.420 | 116,882 | -0.27(-3.11%) |
Dec 09, 2011 | 8.160 | 8.790 | 8.160 | 8.690 | 146,883 | +0.59(+7.28%) |
Dec 08, 2011 | 8.480 | 8.580 | 8.030 | 8.100 | 109,315 | -0.50(-5.81%) |
Dec 07, 2011 | 8.270 | 8.720 | 8.133 | 8.600 | 96,536 | +0.23(+2.75%) |
Dec 06, 2011 | 8.830 | 8.870 | 8.340 | 8.370 | 166,543 | -0.45(-5.10%) |
Dec 05, 2011 | 8.930 | 9.000 | 8.710 | 8.820 | 156,125 | +0.06(+0.68%) |
Dec 02, 2011 | 9.260 | 9.279 | 8.620 | 8.760 | 156,662 | -0.35(-3.84%) |
Dec 01, 2011 | 9.100 | 9.270 | 8.830 | 9.110 | 146,141 | +0.03(+0.33%) |
Nov 30, 2011 | 8.790 | 9.120 | 8.700 | 9.080 | 176,874 | +0.76(+9.13%) |
Nov 29, 2011 | 8.360 | 8.450 | 8.140 | 8.320 | 65,562 | -0.07(-0.83%) |
Nov 28, 2011 | 8.240 | 8.920 | 8.220 | 8.390 | 246,062 | +0.53(+6.74%) |
Nov 25, 2011 | 7.840 | 8.130 | 7.750 | 7.860 | 59,974 | +0.00(+0.00%) |
Nov 23, 2011 | 8.370 | 8.429 | 7.780 | 7.860 | 207,022 | -0.59(-6.98%) |
Nov 22, 2011 | 8.310 | 8.750 | 8.290 | 8.450 | 198,027 | +0.12(+1.44%) |
Nov 21, 2011 | 8.530 | 8.570 | 7.880 | 8.330 | 225,718 | -0.40(-4.58%) |
Nov 18, 2011 | 8.760 | 8.960 | 8.590 | 8.730 | 224,704 | +0.04(+0.46%) |
Nov 17, 2011 | 8.660 | 9.230 | 8.629 | 8.690 | 349,104 | +0.07(+0.81%) |
Nov 16, 2011 | 8.750 | 9.390 | 8.410 | 8.620 | 1,232,580 | -1.75(-16.88%) |
Nov 15, 2011 | 10.16 | 10.54 | 9.890 | 10.37 | 305,495 | +0.15(+1.47%) |
Nov 14, 2011 | 10.25 | 10.51 | 9.970 | 10.22 | 161,738 | -0.15(-1.45%) |
Nov 11, 2011 | 9.970 | 10.46 | 9.839 | 10.37 | 177,424 | +0.58(+5.92%) |
Nov 10, 2011 | 10.11 | 10.35 | 9.410 | 9.790 | 220,139 | -0.20(-2.00%) |
Nov 09, 2011 | 10.50 | 10.50 | 9.960 | 9.990 | 175,341 | -0.79(-7.33%) |
Nov 08, 2011 | 10.90 | 11.08 | 10.55 | 10.78 | 145,136 | +0.00(+0.00%) |
Nov 07, 2011 | 11.28 | 11.60 | 10.56 | 10.78 | 204,051 | -0.49(-4.35%) |
Nov 04, 2011 | 10.53 | 11.60 | 10.43 | 11.27 | 300,342 | +0.56(+5.23%) |
Nov 03, 2011 | 10.80 | 10.88 | 10.31 | 10.71 | 149,129 | +0.07(+0.66%) |
Nov 02, 2011 | 10.30 | 10.68 | 10.08 | 10.64 | 116,733 | +0.57(+5.66%) |