Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 5.403 | 5.478 | 5.324 | 5.376 | 356,179 | +0.01(+0.22%) |
Aug 30, 2012 | 5.344 | 5.391 | 5.123 | 5.364 | 1,045,476 | -0.02(-0.29%) |
Aug 29, 2012 | 5.526 | 5.699 | 5.348 | 5.380 | 928,430 | -0.41(-7.05%) |
Aug 27, 2012 | 5.914 | 5.933 | 5.480 | 5.788 | 1,962,135 | -0.11(-1.80%) |
Aug 24, 2012 | 5.941 | 5.941 | 5.839 | 5.894 | 446,524 | -0.03(-0.47%) |
Aug 23, 2012 | 5.910 | 5.929 | 5.811 | 5.922 | 508,591 | +0.02(+0.27%) |
Aug 22, 2012 | 5.933 | 5.961 | 5.847 | 5.906 | 617,594 | -0.06(-0.92%) |
Aug 21, 2012 | 6.248 | 6.268 | 5.949 | 5.961 | 849,258 | -0.32(-5.08%) |
Aug 20, 2012 | 6.122 | 6.291 | 6.103 | 6.280 | 369,248 | +0.11(+1.85%) |
Aug 17, 2012 | 6.016 | 6.166 | 5.933 | 6.166 | 373,289 | +0.12(+1.95%) |
Aug 16, 2012 | 5.922 | 6.083 | 5.918 | 6.048 | 278,199 | +0.13(+2.13%) |
Aug 15, 2012 | 6.075 | 6.095 | 5.922 | 5.922 | 338,204 | -0.11(-1.76%) |
Aug 14, 2012 | 5.937 | 6.064 | 5.910 | 6.028 | 420,262 | +0.13(+2.13%) |
Aug 13, 2012 | 5.886 | 5.902 | 5.863 | 5.902 | 404,967 | -0.00(-0.07%) |
Aug 10, 2012 | 5.902 | 5.922 | 5.845 | 5.906 | 489,201 | -0.02(-0.33%) |
Aug 09, 2012 | 5.681 | 5.926 | 5.681 | 5.926 | 466,406 | +0.26(+4.66%) |
Aug 08, 2012 | 5.670 | 5.709 | 5.634 | 5.662 | 323,764 | -0.04(-0.62%) |
Aug 07, 2012 | 5.677 | 5.788 | 5.637 | 5.697 | 572,956 | +0.03(+0.49%) |
Aug 06, 2012 | 5.634 | 5.689 | 5.504 | 5.670 | 639,739 | +0.09(+1.55%) |
Aug 03, 2012 | 6.095 | 6.095 | 5.500 | 5.583 | 1,366,338 | -0.43(-7.14%) |
Aug 02, 2012 | 6.146 | 6.146 | 5.882 | 6.012 | 746,942 | -0.18(-2.86%) |
Aug 01, 2012 | 6.402 | 6.402 | 6.040 | 6.189 | 812,400 | -0.23(-3.56%) |
Jul 31, 2012 | 6.414 | 6.492 | 6.378 | 6.418 | 427,010 | -0.00(-0.06%) |
Jul 30, 2012 | 6.370 | 6.455 | 6.370 | 6.422 | 686,938 | +0.06(+0.93%) |
Jul 27, 2012 | 6.489 | 6.489 | 6.355 | 6.363 | 292,339 | -0.03(-0.54%) |
Jul 26, 2012 | 6.378 | 6.421 | 6.326 | 6.397 | 492,053 | +0.05(+0.87%) |
Jul 25, 2012 | 6.401 | 6.468 | 6.213 | 6.342 | 460,835 | -0.05(-0.80%) |
Jul 24, 2012 | 6.566 | 6.633 | 6.378 | 6.393 | 654,956 | -0.18(-2.75%) |
Jul 23, 2012 | 6.456 | 6.593 | 6.397 | 6.574 | 420,984 | +0.12(+1.82%) |
Jul 20, 2012 | 6.378 | 6.499 | 6.350 | 6.456 | 472,821 | +0.00(+0.06%) |
Jul 19, 2012 | 6.311 | 6.472 | 6.303 | 6.452 | 521,427 | +0.16(+2.62%) |
Jul 18, 2012 | 6.350 | 6.373 | 6.268 | 6.287 | 347,934 | -0.08(-1.29%) |
Jul 17, 2012 | 6.134 | 6.385 | 6.115 | 6.370 | 535,685 | +0.26(+4.17%) |
Jul 16, 2012 | 6.197 | 6.201 | 6.056 | 6.115 | 699,814 | -0.04(-0.70%) |
Jul 13, 2012 | 6.240 | 6.303 | 6.142 | 6.158 | 370,349 | -0.08(-1.32%) |
Jul 12, 2012 | 6.248 | 6.260 | 6.201 | 6.240 | 439,067 | -0.07(-1.12%) |
Jul 11, 2012 | 6.264 | 6.374 | 6.201 | 6.311 | 557,247 | +0.06(+1.00%) |
Jul 10, 2012 | 6.370 | 6.381 | 6.201 | 6.248 | 710,087 | -0.12(-1.91%) |
Jul 09, 2012 | 6.162 | 6.378 | 6.095 | 6.370 | 573,085 | +0.20(+3.18%) |
Jul 06, 2012 | 6.134 | 6.189 | 6.083 | 6.173 | 358,909 | -0.02(-0.32%) |
Jul 05, 2012 | 6.181 | 6.307 | 6.181 | 6.193 | 564,068 | +0.02(+0.25%) |
Jul 03, 2012 | 6.024 | 6.193 | 5.946 | 6.177 | 398,648 | +0.18(+3.01%) |
Jul 02, 2012 | 5.895 | 6.020 | 5.801 | 5.997 | 696,911 | +0.11(+1.93%) |
Jun 29, 2012 | 5.871 | 5.926 | 5.789 | 5.883 | 458,312 | +0.10(+1.70%) |
Jun 28, 2012 | 5.820 | 5.930 | 5.695 | 5.785 | 512,210 | -0.00(-0.07%) |
Jun 27, 2012 | 5.628 | 5.965 | 5.593 | 5.789 | 873,968 | +0.20(+3.51%) |
Jun 26, 2012 | 5.456 | 5.638 | 5.456 | 5.592 | 603,772 | +0.13(+2.43%) |
Jun 25, 2012 | 5.456 | 5.522 | 5.409 | 5.460 | 389,342 | -0.06(-1.13%) |
Jun 22, 2012 | 5.397 | 5.581 | 5.342 | 5.522 | 569,879 | +0.15(+2.84%) |
Jun 21, 2012 | 5.510 | 5.543 | 5.350 | 5.370 | 597,188 | -0.14(-2.48%) |
Jun 20, 2012 | 5.444 | 5.565 | 5.420 | 5.506 | 412,785 | +0.10(+1.88%) |
Jun 19, 2012 | 5.358 | 5.448 | 5.331 | 5.405 | 643,623 | +0.03(+0.58%) |
Jun 18, 2012 | 5.229 | 5.463 | 5.131 | 5.374 | 586,270 | +0.13(+2.46%) |
Jun 15, 2012 | 5.061 | 5.253 | 5.026 | 5.245 | 813,525 | +0.24(+4.76%) |
Jun 14, 2012 | 4.882 | 5.065 | 4.843 | 5.007 | 1,390,564 | +0.14(+2.97%) |
Jun 13, 2012 | 4.835 | 4.917 | 4.819 | 4.862 | 790,108 | -0.04(-0.88%) |
Jun 12, 2012 | 4.815 | 4.928 | 4.736 | 4.905 | 1,005,710 | +0.17(+3.54%) |
Jun 11, 2012 | 4.913 | 4.940 | 4.710 | 4.737 | 1,158,487 | -0.18(-3.58%) |
Jun 08, 2012 | 4.901 | 4.956 | 4.882 | 4.913 | 943,835 | -0.05(-1.10%) |
Jun 07, 2012 | 5.233 | 5.311 | 4.921 | 4.967 | 1,083,892 | -0.34(-6.47%) |
Jun 06, 2012 | 5.112 | 5.331 | 5.061 | 5.311 | 1,163,805 | +0.26(+5.10%) |
Jun 05, 2012 | 4.999 | 5.077 | 4.905 | 5.053 | 1,682,779 | +0.05(+1.01%) |
Jun 04, 2012 | 5.096 | 5.116 | 4.843 | 5.003 | 1,303,822 | -0.17(-3.32%) |
Jun 01, 2012 | 5.303 | 5.338 | 5.057 | 5.174 | 1,363,990 | -0.21(-3.85%) |
May 31, 2012 | 5.737 | 5.737 | 5.253 | 5.381 | 1,701,067 | -0.39(-6.77%) |
May 30, 2012 | 6.178 | 6.178 | 5.471 | 5.772 | 3,547,490 | -0.47(-7.51%) |
May 29, 2012 | 6.385 | 6.389 | 6.221 | 6.241 | 869,230 | -0.14(-2.27%) |
May 25, 2012 | 6.362 | 6.451 | 6.358 | 6.385 | 359,470 | +0.01(+0.18%) |
May 24, 2012 | 6.401 | 6.436 | 6.263 | 6.374 | 349,420 | -0.02(-0.30%) |
May 23, 2012 | 6.370 | 6.405 | 6.183 | 6.393 | 930,966 | -0.02(-0.36%) |
May 22, 2012 | 6.739 | 6.782 | 6.401 | 6.416 | 1,552,656 | -0.33(-4.90%) |
May 21, 2012 | 6.805 | 6.887 | 6.653 | 6.747 | 506,076 | -0.05(-0.69%) |
May 18, 2012 | 6.447 | 6.797 | 6.416 | 6.794 | 853,547 | +0.37(+5.69%) |
May 17, 2012 | 6.751 | 6.794 | 6.416 | 6.428 | 1,153,888 | -0.32(-4.73%) |
May 16, 2012 | 6.875 | 6.980 | 6.716 | 6.747 | 517,776 | -0.14(-2.03%) |
May 15, 2012 | 6.887 | 6.957 | 6.805 | 6.887 | 540,120 | +0.04(+0.51%) |
May 14, 2012 | 7.066 | 7.093 | 6.809 | 6.852 | 507,894 | -0.16(-2.27%) |
May 11, 2012 | 7.140 | 7.190 | 6.988 | 7.011 | 526,368 | -0.13(-1.80%) |
May 10, 2012 | 7.365 | 7.365 | 6.992 | 7.140 | 1,304,837 | +0.12(+1.77%) |
May 09, 2012 | 6.673 | 7.077 | 6.619 | 7.015 | 1,099,260 | +0.31(+4.64%) |
May 08, 2012 | 6.743 | 6.743 | 6.518 | 6.704 | 711,760 | -0.04(-0.58%) |
May 07, 2012 | 6.630 | 6.751 | 6.584 | 6.743 | 646,927 | +0.07(+1.11%) |
May 04, 2012 | 6.634 | 6.731 | 6.591 | 6.669 | 528,945 | -0.01(-0.17%) |
May 03, 2012 | 6.832 | 6.875 | 6.657 | 6.681 | 738,520 | -0.12(-1.77%) |
May 02, 2012 | 6.922 | 7.105 | 6.766 | 6.801 | 684,931 | -0.16(-2.29%) |
May 01, 2012 | 6.572 | 7.070 | 6.541 | 6.961 | 1,668,818 | +0.37(+5.67%) |
Apr 30, 2012 | 6.459 | 6.603 | 6.339 | 6.588 | 847,610 | +0.19(+2.98%) |
Apr 27, 2012 | 6.346 | 6.416 | 6.273 | 6.397 | 819,904 | +0.06(+0.98%) |
Apr 26, 2012 | 6.144 | 6.370 | 6.144 | 6.335 | 1,186,451 | +0.22(+3.64%) |
Apr 25, 2012 | 6.186 | 6.275 | 6.073 | 6.112 | 1,648,724 | -0.06(-1.00%) |
Apr 24, 2012 | 6.278 | 6.278 | 6.159 | 6.174 | 1,858,456 | -0.12(-1.91%) |
Apr 23, 2012 | 6.491 | 6.491 | 6.151 | 6.294 | 3,176,088 | -0.40(-5.95%) |
Apr 20, 2012 | 6.565 | 6.731 | 6.476 | 6.692 | 854,410 | +0.22(+3.41%) |
Apr 19, 2012 | 6.379 | 6.518 | 6.306 | 6.472 | 811,181 | +0.08(+1.27%) |
Apr 18, 2012 | 6.495 | 6.514 | 6.344 | 6.391 | 1,506,663 | -0.17(-2.59%) |
Apr 17, 2012 | 6.700 | 6.750 | 6.518 | 6.561 | 1,250,591 | -0.12(-1.80%) |
Apr 16, 2012 | 7.025 | 7.112 | 6.661 | 6.681 | 1,395,180 | -0.32(-4.53%) |
Apr 13, 2012 | 7.099 | 7.133 | 6.971 | 6.998 | 358,609 | -0.06(-0.82%) |
Apr 12, 2012 | 7.002 | 7.122 | 6.952 | 7.056 | 890,360 | +0.04(+0.51%) |
Apr 11, 2012 | 7.195 | 7.234 | 7.017 | 7.020 | 412,862 | -0.13(-1.85%) |
Apr 10, 2012 | 7.280 | 7.342 | 7.126 | 7.153 | 509,199 | -0.14(-1.91%) |
Apr 09, 2012 | 7.292 | 7.377 | 7.207 | 7.292 | 636,825 | -0.08(-1.05%) |
Apr 05, 2012 | 7.319 | 7.369 | 7.273 | 7.369 | 388,469 | +0.05(+0.74%) |
Apr 04, 2012 | 7.369 | 7.379 | 7.307 | 7.315 | 310,696 | -0.07(-0.89%) |
Apr 03, 2012 | 7.315 | 7.454 | 7.304 | 7.381 | 449,735 | +0.07(+0.90%) |
Apr 02, 2012 | 7.497 | 7.539 | 7.280 | 7.315 | 774,928 | -0.19(-2.48%) |
Mar 30, 2012 | 7.690 | 7.690 | 7.481 | 7.501 | 452,540 | -0.16(-2.07%) |
Mar 29, 2012 | 7.694 | 7.708 | 7.621 | 7.659 | 556,725 | -0.10(-1.30%) |
Mar 28, 2012 | 7.899 | 7.899 | 7.671 | 7.760 | 961,286 | -0.15(-1.93%) |
Mar 27, 2012 | 7.604 | 7.912 | 7.579 | 7.912 | 1,166,708 | +0.34(+4.42%) |
Mar 26, 2012 | 7.650 | 7.650 | 7.496 | 7.577 | 465,060 | +0.00(+0.05%) |
Mar 23, 2012 | 7.512 | 7.608 | 7.439 | 7.573 | 587,523 | +0.12(+1.60%) |
Mar 22, 2012 | 7.435 | 7.500 | 7.396 | 7.454 | 472,651 | -0.01(-0.15%) |
Mar 21, 2012 | 7.466 | 7.493 | 7.415 | 7.466 | 420,605 | +0.03(+0.36%) |
Mar 20, 2012 | 7.600 | 7.600 | 7.439 | 7.439 | 586,381 | -0.13(-1.78%) |
Mar 19, 2012 | 7.500 | 7.580 | 7.450 | 7.573 | 631,910 | +0.11(+1.44%) |
Mar 16, 2012 | 7.327 | 7.506 | 7.327 | 7.466 | 678,221 | +0.14(+1.89%) |
Mar 15, 2012 | 7.373 | 7.377 | 7.281 | 7.327 | 448,325 | +0.03(+0.42%) |
Mar 14, 2012 | 7.292 | 7.377 | 7.254 | 7.296 | 578,787 | +0.01(+0.16%) |
Mar 13, 2012 | 7.250 | 7.300 | 7.134 | 7.285 | 523,980 | +0.10(+1.34%) |
Mar 12, 2012 | 7.292 | 7.308 | 7.133 | 7.188 | 487,741 | -0.10(-1.32%) |
Mar 09, 2012 | 7.258 | 7.311 | 7.234 | 7.285 | 475,392 | +0.05(+0.75%) |
Mar 08, 2012 | 7.258 | 7.311 | 7.207 | 7.231 | 484,924 | -0.02(-0.21%) |
Mar 07, 2012 | 7.100 | 7.269 | 7.090 | 7.246 | 497,304 | +0.14(+2.01%) |
Mar 06, 2012 | 7.130 | 7.211 | 7.069 | 7.103 | 491,884 | -0.06(-0.81%) |
Mar 05, 2012 | 7.219 | 7.223 | 7.127 | 7.161 | 520,052 | -0.08(-1.06%) |
Mar 02, 2012 | 7.250 | 7.304 | 7.204 | 7.238 | 747,081 | -0.01(-0.16%) |
Mar 01, 2012 | 7.123 | 7.273 | 7.065 | 7.250 | 1,286,647 | +0.29(+4.15%) |
Feb 29, 2012 | 7.011 | 7.127 | 6.961 | 6.961 | 674,652 | -0.06(-0.88%) |
Feb 28, 2012 | 7.169 | 7.196 | 7.011 | 7.023 | 675,236 | -0.16(-2.20%) |
Feb 27, 2012 | 7.311 | 7.327 | 7.173 | 7.181 | 772,970 | -0.08(-1.07%) |
Feb 24, 2012 | 7.204 | 7.277 | 7.185 | 7.258 | 744,383 | +0.07(+1.01%) |
Feb 23, 2012 | 7.109 | 7.212 | 7.086 | 7.185 | 499,892 | +0.08(+1.13%) |
Feb 22, 2012 | 7.281 | 7.292 | 7.101 | 7.105 | 747,519 | -0.14(-1.96%) |
Feb 21, 2012 | 7.086 | 7.273 | 7.051 | 7.247 | 1,350,042 | +0.23(+3.33%) |
Feb 17, 2012 | 6.917 | 7.059 | 6.818 | 7.013 | 1,187,847 | +0.14(+2.01%) |
Feb 16, 2012 | 6.726 | 6.925 | 6.695 | 6.875 | 1,080,880 | +0.13(+1.99%) |
Feb 15, 2012 | 6.871 | 6.894 | 6.672 | 6.741 | 1,600,089 | -0.11(-1.68%) |
Feb 14, 2012 | 6.913 | 6.973 | 6.848 | 6.856 | 1,576,003 | -0.07(-0.94%) |
Feb 13, 2012 | 7.040 | 7.070 | 6.894 | 6.921 | 1,260,688 | -0.12(-1.69%) |
Feb 10, 2012 | 7.078 | 7.086 | 6.994 | 7.040 | 778,732 | -0.05(-0.65%) |
Feb 09, 2012 | 7.109 | 7.135 | 7.032 | 7.086 | 743,689 | -0.01(-0.11%) |
Feb 08, 2012 | 7.132 | 7.152 | 7.021 | 7.093 | 590,240 | -0.07(-0.91%) |
Feb 07, 2012 | 7.120 | 7.197 | 7.097 | 7.158 | 1,066,787 | +0.05(+0.70%) |
Feb 06, 2012 | 7.162 | 7.201 | 6.936 | 7.109 | 1,829,864 | -0.10(-1.38%) |
Feb 03, 2012 | 7.354 | 7.388 | 7.193 | 7.208 | 1,442,766 | -0.18(-2.44%) |
Feb 02, 2012 | 7.423 | 7.438 | 7.317 | 7.388 | 844,371 | -0.05(-0.67%) |
Feb 01, 2012 | 7.369 | 7.453 | 7.354 | 7.438 | 916,863 | +0.01(+0.10%) |
Jan 31, 2012 | 7.591 | 7.591 | 7.411 | 7.430 | 949,408 | -0.13(-1.72%) |
Jan 30, 2012 | 7.545 | 7.583 | 7.492 | 7.561 | 658,636 | -0.00(-0.05%) |
Jan 27, 2012 | 7.522 | 7.576 | 7.434 | 7.564 | 671,528 | +0.06(+0.86%) |
Jan 26, 2012 | 7.595 | 7.610 | 7.408 | 7.500 | 1,194,461 | -0.03(-0.35%) |
Jan 25, 2012 | 7.283 | 7.530 | 7.233 | 7.526 | 1,284,128 | +0.26(+3.62%) |
Jan 24, 2012 | 7.237 | 7.469 | 7.205 | 7.264 | 2,038,822 | +0.03(+0.47%) |
Jan 23, 2012 | 7.085 | 7.271 | 7.047 | 7.229 | 1,822,266 | +0.32(+4.63%) |
Jan 20, 2012 | 6.990 | 7.062 | 6.856 | 6.910 | 2,011,273 | -0.08(-1.14%) |
Jan 19, 2012 | 7.340 | 7.340 | 6.773 | 6.990 | 4,216,367 | -0.31(-4.23%) |
Jan 18, 2012 | 7.705 | 7.762 | 7.279 | 7.298 | 2,538,630 | -0.41(-5.29%) |
Jan 17, 2012 | 7.934 | 7.953 | 7.705 | 7.705 | 1,069,537 | -0.19(-2.36%) |
Jan 13, 2012 | 7.896 | 7.930 | 7.850 | 7.892 | 945,951 | -0.08(-1.00%) |
Jan 12, 2012 | 8.097 | 8.112 | 7.899 | 7.972 | 1,479,899 | -0.14(-1.78%) |
Jan 11, 2012 | 8.181 | 8.185 | 8.010 | 8.116 | 1,104,536 | -0.10(-1.20%) |
Jan 10, 2012 | 8.360 | 8.423 | 8.147 | 8.215 | 1,089,566 | -0.13(-1.55%) |
Jan 09, 2012 | 8.425 | 8.470 | 8.341 | 8.345 | 886,620 | -0.07(-0.83%) |
Jan 06, 2012 | 8.486 | 8.547 | 8.402 | 8.415 | 411,845 | -0.06(-0.66%) |
Jan 05, 2012 | 8.577 | 8.608 | 8.459 | 8.470 | 531,061 | -0.11(-1.33%) |
Jan 04, 2012 | 8.661 | 8.687 | 8.566 | 8.585 | 547,704 | -0.08(-0.92%) |
Dec 30, 2011 | 8.742 | 8.832 | 8.566 | 8.665 | 729,510 | -0.08(-0.89%) |
Dec 29, 2011 | 8.722 | 8.771 | 8.623 | 8.742 | 579,596 | +0.00(+0.02%) |
Dec 28, 2011 | 8.927 | 8.933 | 8.710 | 8.741 | 390,944 | -0.25(-2.80%) |
Dec 27, 2011 | 8.909 | 9.028 | 8.841 | 8.992 | 253,271 | +0.08(+0.89%) |
Dec 23, 2011 | 8.807 | 8.927 | 8.799 | 8.913 | 277,193 | +0.12(+1.38%) |
Dec 21, 2011 | 8.762 | 8.803 | 8.683 | 8.792 | 395,044 | +0.06(+0.73%) |
Dec 20, 2011 | 8.705 | 8.777 | 8.686 | 8.728 | 305,725 | +0.13(+1.55%) |
Dec 19, 2011 | 8.822 | 8.822 | 8.554 | 8.595 | 370,971 | -0.11(-1.26%) |
Dec 16, 2011 | 8.663 | 8.720 | 8.652 | 8.705 | 254,918 | +0.05(+0.61%) |
Dec 15, 2011 | 8.716 | 8.754 | 8.614 | 8.652 | 207,660 | +0.01(+0.09%) |
Dec 14, 2011 | 8.758 | 8.796 | 8.565 | 8.644 | 404,383 | -0.13(-1.51%) |
Dec 13, 2011 | 8.868 | 8.940 | 8.739 | 8.777 | 241,841 | -0.06(-0.68%) |
Dec 12, 2011 | 8.924 | 8.951 | 8.735 | 8.837 | 432,058 | -0.14(-1.60%) |
Dec 09, 2011 | 9.110 | 9.141 | 8.939 | 8.981 | 391,993 | -0.07(-0.75%) |
Dec 08, 2011 | 9.072 | 9.144 | 9.042 | 9.049 | 612,376 | -0.02(-0.17%) |
Dec 07, 2011 | 9.064 | 9.102 | 9.064 | 9.064 | 250,157 | -0.02(-0.25%) |
Dec 06, 2011 | 9.083 | 9.098 | 9.045 | 9.087 | 347,376 | -0.02(-0.17%) |
Dec 05, 2011 | 9.151 | 9.151 | 9.042 | 9.102 | 284,946 | +0.05(+0.59%) |
Dec 02, 2011 | 9.117 | 9.200 | 9.004 | 9.049 | 306,185 | -0.02(-0.17%) |
Dec 01, 2011 | 9.132 | 9.173 | 9.004 | 9.064 | 316,008 | -0.09(-0.95%) |
Nov 30, 2011 | 9.231 | 9.307 | 9.114 | 9.151 | 275,787 | +0.10(+1.13%) |
Nov 29, 2011 | 8.921 | 9.079 | 8.841 | 9.049 | 216,473 | +0.09(+1.01%) |
Nov 28, 2011 | 8.924 | 9.049 | 8.886 | 8.958 | 158,645 | +0.10(+1.18%) |
Nov 25, 2011 | 8.881 | 8.975 | 8.839 | 8.854 | 97,823 | -0.05(-0.51%) |
Nov 23, 2011 | 8.982 | 9.008 | 8.888 | 8.899 | 184,528 | -0.11(-1.21%) |
Nov 22, 2011 | 9.024 | 9.099 | 8.952 | 9.008 | 174,707 | +0.02(+0.17%) |
Nov 21, 2011 | 9.099 | 9.114 | 8.914 | 8.993 | 469,086 | -0.16(-1.77%) |
Nov 18, 2011 | 9.204 | 9.261 | 9.125 | 9.155 | 166,019 | -0.05(-0.49%) |
Nov 17, 2011 | 9.257 | 9.403 | 9.140 | 9.200 | 326,082 | -0.07(-0.73%) |
Nov 16, 2011 | 9.317 | 9.373 | 9.230 | 9.268 | 273,971 | -0.06(-0.65%) |
Nov 15, 2011 | 9.385 | 9.385 | 9.309 | 9.328 | 260,543 | -0.03(-0.36%) |
Nov 14, 2011 | 9.324 | 9.373 | 9.264 | 9.362 | 149,073 | -0.02(-0.16%) |
Nov 11, 2011 | 9.339 | 9.388 | 9.309 | 9.377 | 140,243 | +0.13(+1.38%) |
Nov 10, 2011 | 9.264 | 9.377 | 9.193 | 9.249 | 382,495 | +0.06(+0.61%) |
Nov 09, 2011 | 9.339 | 9.479 | 9.185 | 9.193 | 542,174 | -0.20(-2.16%) |
Nov 08, 2011 | 9.351 | 9.396 | 9.264 | 9.396 | 163,384 | +0.07(+0.77%) |
Nov 07, 2011 | 9.238 | 9.355 | 9.200 | 9.324 | 268,720 | +0.08(+0.85%) |
Nov 04, 2011 | 9.174 | 9.270 | 9.106 | 9.245 | 380,759 | +0.01(+0.08%) |
Nov 03, 2011 | 9.215 | 9.279 | 9.129 | 9.238 | 224,524 | +0.04(+0.45%) |
Nov 02, 2011 | 9.230 | 9.308 | 9.151 | 9.197 | 205,169 | +0.01(+0.08%) |
Nov 01, 2011 | 9.027 | 9.219 | 9.027 | 9.189 | 295,838 | -0.00(-0.04%) |
Oct 31, 2011 | 9.245 | 9.245 | 9.136 | 9.193 | 291,013 | -0.16(-1.73%) |
Oct 28, 2011 | 9.230 | 9.370 | 9.230 | 9.355 | 206,477 | +0.09(+0.93%) |
Oct 27, 2011 | 9.403 | 9.403 | 9.234 | 9.268 | 513,753 | +0.00(+0.01%) |
Oct 26, 2011 | 9.166 | 9.327 | 8.998 | 9.267 | 377,271 | +0.19(+2.15%) |
Oct 25, 2011 | 9.061 | 9.118 | 8.964 | 9.073 | 368,224 | -0.00(-0.04%) |
Oct 24, 2011 | 9.095 | 9.132 | 9.054 | 9.076 | 352,014 | -0.01(-0.12%) |
Oct 21, 2011 | 9.020 | 9.170 | 8.998 | 9.088 | 251,729 | +0.11(+1.25%) |
Oct 20, 2011 | 8.904 | 8.983 | 8.773 | 8.975 | 237,430 | +0.06(+0.67%) |
Oct 19, 2011 | 8.897 | 9.050 | 8.889 | 8.915 | 284,862 | -0.05(-0.54%) |
Oct 18, 2011 | 8.893 | 8.983 | 8.781 | 8.964 | 304,719 | +0.12(+1.40%) |
Oct 17, 2011 | 8.852 | 8.882 | 8.777 | 8.841 | 286,372 | -0.02(-0.25%) |
Oct 14, 2011 | 8.841 | 8.904 | 8.747 | 8.863 | 290,670 | +0.06(+0.72%) |
Oct 13, 2011 | 8.672 | 8.829 | 8.621 | 8.799 | 174,272 | +0.07(+0.86%) |
Oct 12, 2011 | 8.766 | 8.818 | 8.717 | 8.725 | 320,891 | +0.00(+0.00%) |
Oct 11, 2011 | 8.608 | 8.762 | 8.590 | 8.725 | 146,448 | +0.03(+0.39%) |
Oct 10, 2011 | 8.608 | 8.728 | 8.550 | 8.691 | 323,720 | +0.21(+2.43%) |
Oct 07, 2011 | 8.612 | 8.612 | 8.474 | 8.485 | 345,231 | -0.10(-1.18%) |
Oct 06, 2011 | 8.597 | 8.627 | 8.541 | 8.586 | 191,018 | +0.06(+0.66%) |
Oct 05, 2011 | 8.418 | 8.564 | 8.324 | 8.530 | 281,586 | +0.11(+1.33%) |
Oct 04, 2011 | 8.238 | 8.421 | 7.991 | 8.418 | 475,608 | +0.08(+0.94%) |
Oct 03, 2011 | 8.571 | 8.597 | 8.253 | 8.339 | 597,757 | -0.26(-3.00%) |
Sep 30, 2011 | 8.608 | 8.728 | 8.571 | 8.597 | 235,063 | -0.07(-0.78%) |
Sep 29, 2011 | 8.695 | 8.796 | 8.560 | 8.665 | 392,903 | +0.09(+1.09%) |
Sep 28, 2011 | 8.818 | 8.818 | 8.552 | 8.571 | 434,201 | -0.19(-2.12%) |
Sep 27, 2011 | 8.671 | 8.891 | 8.645 | 8.757 | 303,509 | +0.15(+1.73%) |
Sep 26, 2011 | 8.530 | 8.608 | 8.400 | 8.608 | 219,217 | +0.10(+1.14%) |
Sep 23, 2011 | 8.504 | 8.601 | 8.437 | 8.511 | 304,385 | -0.04(-0.44%) |
Sep 22, 2011 | 8.567 | 8.653 | 8.415 | 8.549 | 725,024 | -0.15(-1.67%) |
Sep 21, 2011 | 8.686 | 8.804 | 8.686 | 8.694 | 273,618 | -0.01(-0.13%) |
Sep 20, 2011 | 8.783 | 8.861 | 8.687 | 8.705 | 286,360 | -0.07(-0.85%) |
Sep 19, 2011 | 8.768 | 8.843 | 8.645 | 8.779 | 238,107 | -0.06(-0.67%) |
Sep 16, 2011 | 8.917 | 8.932 | 8.783 | 8.839 | 228,812 | -0.01(-0.08%) |
Sep 15, 2011 | 8.865 | 8.865 | 8.739 | 8.846 | 273,890 | +0.09(+1.02%) |
Sep 14, 2011 | 8.764 | 8.839 | 8.627 | 8.757 | 362,408 | +0.08(+0.94%) |
Sep 13, 2011 | 8.578 | 8.707 | 8.556 | 8.675 | 276,346 | +0.10(+1.13%) |
Sep 12, 2011 | 8.474 | 8.638 | 8.426 | 8.578 | 243,118 | +0.00(+0.00%) |
Sep 09, 2011 | 8.560 | 8.630 | 8.489 | 8.578 | 463,738 | -0.04(-0.47%) |
Sep 08, 2011 | 8.753 | 8.853 | 8.560 | 8.619 | 523,280 | -0.16(-1.86%) |
Sep 07, 2011 | 8.776 | 8.843 | 8.742 | 8.783 | 335,100 | +0.09(+1.07%) |
Sep 06, 2011 | 8.593 | 8.690 | 8.522 | 8.690 | 305,688 | -0.03(-0.38%) |
Sep 02, 2011 | 8.746 | 8.824 | 8.682 | 8.723 | 353,022 | -0.12(-1.31%) |