Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.232 | 8.232 | 8.144 | 8.144 | 822 | +0.08(+1.04%) |
Aug 30, 2012 | 7.953 | 8.411 | 7.953 | 8.060 | 2,622 | -0.35(-4.18%) |
Aug 29, 2012 | 8.511 | 8.511 | 8.411 | 8.411 | 1,068 | +0.01(+0.09%) |
Aug 27, 2012 | 8.373 | 8.411 | 8.373 | 8.404 | 4,979 | +0.01(+0.09%) |
Aug 24, 2012 | 8.396 | 8.396 | 8.396 | 8.396 | 277 | +0.31(+3.88%) |
Aug 23, 2012 | 8.113 | 8.228 | 8.029 | 8.082 | 1,957 | -0.17(-2.04%) |
Aug 22, 2012 | 8.557 | 8.587 | 8.167 | 8.251 | 919 | -0.35(-4.09%) |
Aug 21, 2012 | 8.442 | 8.794 | 8.320 | 8.602 | 2,772 | +0.21(+2.55%) |
Aug 20, 2012 | 8.320 | 8.404 | 8.320 | 8.388 | 1,203 | +0.05(+0.64%) |
Aug 17, 2012 | 8.342 | 8.365 | 8.335 | 8.335 | 2,675 | -0.07(-0.82%) |
Aug 16, 2012 | 8.365 | 8.411 | 8.365 | 8.404 | 2,976 | +0.05(+0.55%) |
Aug 15, 2012 | 8.266 | 8.358 | 8.136 | 8.358 | 2,118 | -0.05(-0.55%) |
Aug 14, 2012 | 8.419 | 8.419 | 8.396 | 8.404 | 923 | +0.11(+1.29%) |
Aug 13, 2012 | 8.205 | 8.297 | 7.654 | 8.297 | 1,477 | +0.18(+2.17%) |
Aug 10, 2012 | 8.205 | 8.441 | 8.067 | 8.121 | 3,975 | -0.14(-1.67%) |
Aug 09, 2012 | 7.868 | 8.258 | 7.868 | 8.258 | 1,103 | +0.31(+3.95%) |
Aug 08, 2012 | 8.450 | 8.450 | 7.876 | 7.945 | 4,548 | -0.41(-4.94%) |
Aug 07, 2012 | 8.480 | 8.480 | 8.197 | 8.358 | 2,934 | -0.13(-1.53%) |
Aug 06, 2012 | 8.641 | 8.641 | 7.953 | 8.488 | 1,380 | -0.10(-1.16%) |
Aug 03, 2012 | 7.823 | 8.664 | 7.823 | 8.587 | 3,116 | +0.93(+12.08%) |
Aug 02, 2012 | 7.723 | 7.891 | 7.570 | 7.662 | 11,852 | -0.03(-0.40%) |
Aug 01, 2012 | 7.578 | 7.830 | 7.578 | 7.693 | 9,336 | +0.05(+0.70%) |
Jul 31, 2012 | 7.685 | 7.685 | 7.639 | 7.639 | 9,359 | -0.05(-0.60%) |
Jul 30, 2012 | 8.021 | 8.021 | 6.553 | 7.685 | 22,086 | -0.31(-3.83%) |
Jul 27, 2012 | 7.654 | 8.235 | 7.654 | 7.991 | 30,493 | -0.64(-7.44%) |
Jul 26, 2012 | 8.702 | 8.862 | 8.603 | 8.633 | 3,643 | +0.08(+0.98%) |
Jul 25, 2012 | 8.564 | 8.625 | 8.549 | 8.549 | 1,719 | -0.02(-0.18%) |
Jul 24, 2012 | 8.526 | 8.572 | 8.526 | 8.564 | 1,947 | +0.05(+0.63%) |
Jul 23, 2012 | 8.511 | 8.862 | 8.450 | 8.511 | 4,760 | -0.10(-1.15%) |
Jul 20, 2012 | 8.855 | 9.054 | 8.610 | 8.610 | 6,082 | -0.38(-4.25%) |
Jul 19, 2012 | 8.992 | 8.992 | 8.992 | 8.992 | 991 | -0.15(-1.67%) |
Jul 18, 2012 | 8.992 | 9.145 | 8.992 | 9.145 | 1,690 | +0.26(+2.93%) |
Jul 17, 2012 | 8.702 | 8.931 | 8.702 | 8.885 | 2,257 | +0.31(+3.66%) |
Jul 16, 2012 | 8.541 | 8.933 | 8.450 | 8.572 | 17,189 | -0.51(-5.64%) |
Jul 13, 2012 | 8.710 | 9.084 | 8.572 | 9.084 | 4,311 | +0.46(+5.32%) |
Jul 12, 2012 | 8.511 | 8.710 | 8.511 | 8.625 | 3,435 | +0.11(+1.26%) |
Jul 11, 2012 | 8.526 | 8.526 | 8.495 | 8.518 | 1,987 | +0.02(+0.27%) |
Jul 10, 2012 | 8.580 | 8.602 | 8.495 | 8.495 | 5,911 | -0.16(-1.86%) |
Jul 09, 2012 | 8.518 | 8.687 | 8.518 | 8.656 | 2,044 | +0.05(+0.62%) |
Jul 06, 2012 | 8.602 | 8.618 | 8.602 | 8.602 | 925 | -0.18(-2.09%) |
Jul 05, 2012 | 8.580 | 8.824 | 8.580 | 8.786 | 4,103 | +0.15(+1.77%) |
Jul 03, 2012 | 8.450 | 8.786 | 8.297 | 8.633 | 3,043 | +0.22(+2.64%) |
Jul 02, 2012 | 9.008 | 9.252 | 8.342 | 8.411 | 41,678 | -0.70(-7.64%) |
Jun 29, 2012 | 9.008 | 9.107 | 8.656 | 9.107 | 5,807 | +0.27(+3.03%) |
Jun 28, 2012 | 9.061 | 9.405 | 8.648 | 8.840 | 7,324 | -0.40(-4.30%) |
Jun 27, 2012 | 9.138 | 9.359 | 8.870 | 9.237 | 5,403 | +0.12(+1.34%) |
Jun 26, 2012 | 9.084 | 9.168 | 9.084 | 9.115 | 1,936 | +0.22(+2.49%) |
Jun 25, 2012 | 9.826 | 10.06 | 8.893 | 8.893 | 13,655 | -1.16(-11.56%) |
Jun 22, 2012 | 9.176 | 10.08 | 9.168 | 10.06 | 60,354 | +1.17(+13.17%) |
Jun 21, 2012 | 8.970 | 9.130 | 8.878 | 8.885 | 3,070 | +0.05(+0.52%) |
Jun 20, 2012 | 9.413 | 9.413 | 8.840 | 8.840 | 5,267 | -0.62(-6.55%) |
Jun 19, 2012 | 8.985 | 9.459 | 8.824 | 9.459 | 4,578 | +0.44(+4.92%) |
Jun 18, 2012 | 9.077 | 9.092 | 8.801 | 9.015 | 7,214 | -0.12(-1.34%) |
Jun 15, 2012 | 9.352 | 9.505 | 9.046 | 9.138 | 9,847 | -0.17(-1.81%) |
Jun 14, 2012 | 9.069 | 9.459 | 9.069 | 9.306 | 5,250 | +0.31(+3.40%) |
Jun 13, 2012 | 9.390 | 9.390 | 9.000 | 9.000 | 2,385 | -0.44(-4.70%) |
Jun 12, 2012 | 9.306 | 9.444 | 9.199 | 9.444 | 2,258 | +0.08(+0.90%) |
Jun 11, 2012 | 9.818 | 9.818 | 9.214 | 9.359 | 5,622 | -0.24(-2.47%) |
Jun 08, 2012 | 9.543 | 9.780 | 9.130 | 9.597 | 14,437 | +0.02(+0.16%) |
Jun 07, 2012 | 9.535 | 9.765 | 8.817 | 9.581 | 4,354 | +0.24(+2.62%) |
Jun 06, 2012 | 9.077 | 9.734 | 9.000 | 9.337 | 17,390 | +0.24(+2.61%) |
Jun 05, 2012 | 8.801 | 9.229 | 8.786 | 9.100 | 9,213 | +0.31(+3.48%) |
Jun 04, 2012 | 8.633 | 8.992 | 8.633 | 8.794 | 9,999 | +0.19(+2.22%) |
Jun 01, 2012 | 8.427 | 8.809 | 8.427 | 8.602 | 5,971 | +0.17(+1.99%) |
May 31, 2012 | 9.077 | 9.268 | 8.434 | 8.434 | 15,571 | -0.53(-5.89%) |
May 30, 2012 | 8.824 | 9.061 | 8.824 | 8.962 | 2,134 | +0.01(+0.09%) |
May 29, 2012 | 8.748 | 8.954 | 8.748 | 8.954 | 3,890 | +0.32(+3.72%) |
May 25, 2012 | 8.794 | 8.977 | 8.541 | 8.633 | 6,249 | -0.11(-1.22%) |
May 24, 2012 | 8.625 | 8.794 | 8.625 | 8.740 | 5,344 | +0.15(+1.69%) |
May 23, 2012 | 8.801 | 9.023 | 8.549 | 8.595 | 7,711 | -0.28(-3.19%) |
May 22, 2012 | 9.260 | 9.260 | 8.755 | 8.878 | 6,966 | -0.24(-2.68%) |
May 21, 2012 | 8.702 | 9.122 | 8.702 | 9.122 | 2,656 | +0.49(+5.67%) |
May 18, 2012 | 8.541 | 8.710 | 8.541 | 8.633 | 4,468 | +0.05(+0.62%) |
May 17, 2012 | 8.809 | 8.817 | 8.549 | 8.580 | 6,568 | -0.22(-2.52%) |
May 16, 2012 | 8.878 | 9.444 | 8.648 | 8.801 | 12,298 | +0.11(+1.32%) |
May 15, 2012 | 8.939 | 9.314 | 8.450 | 8.687 | 13,600 | -0.30(-3.32%) |
May 14, 2012 | 9.451 | 9.451 | 8.985 | 8.985 | 17,215 | -0.57(-6.00%) |
May 11, 2012 | 8.893 | 9.558 | 8.893 | 9.558 | 16,309 | +0.59(+6.56%) |
May 10, 2012 | 8.931 | 9.031 | 8.931 | 8.970 | 2,973 | +0.25(+2.89%) |
May 09, 2012 | 8.794 | 8.931 | 8.717 | 8.717 | 2,899 | -0.12(-1.38%) |
May 08, 2012 | 8.794 | 9.038 | 8.794 | 8.840 | 15,192 | -0.02(-0.17%) |
May 07, 2012 | 8.625 | 9.229 | 8.625 | 8.855 | 7,182 | +0.26(+3.02%) |
May 04, 2012 | 8.878 | 9.713 | 8.595 | 8.595 | 51,144 | -0.20(-2.26%) |
May 03, 2012 | 9.704 | 9.704 | 8.794 | 8.794 | 38,143 | -0.91(-9.38%) |
May 02, 2012 | 9.298 | 10.06 | 9.298 | 9.704 | 9,700 | -0.05(-0.55%) |
May 01, 2012 | 10.32 | 10.35 | 9.757 | 9.757 | 17,980 | -0.53(-5.13%) |
Apr 30, 2012 | 10.40 | 10.71 | 10.06 | 10.28 | 76,816 | -0.05(-0.44%) |
Apr 27, 2012 | 9.283 | 10.80 | 9.283 | 10.33 | 50,853 | +1.08(+11.65%) |
Apr 26, 2012 | 9.038 | 9.398 | 9.038 | 9.252 | 1,536 | -0.11(-1.22%) |
Apr 25, 2012 | 9.191 | 9.367 | 9.191 | 9.367 | 2,296 | +0.18(+1.91%) |
Apr 24, 2012 | 8.970 | 9.314 | 8.931 | 9.191 | 8,597 | +0.28(+3.09%) |
Apr 23, 2012 | 9.023 | 9.023 | 8.916 | 8.916 | 6,177 | -0.32(-3.48%) |
Apr 20, 2012 | 9.612 | 9.637 | 9.229 | 9.237 | 11,665 | -0.13(-1.39%) |
Apr 19, 2012 | 9.482 | 9.482 | 9.367 | 9.367 | 6,206 | -0.07(-0.73%) |
Apr 18, 2012 | 9.482 | 9.673 | 9.428 | 9.436 | 5,118 | -0.23(-2.37%) |
Apr 17, 2012 | 9.749 | 9.818 | 9.520 | 9.665 | 19,146 | +0.03(+0.32%) |
Apr 16, 2012 | 9.543 | 9.734 | 9.520 | 9.635 | 4,073 | +0.18(+1.94%) |
Apr 13, 2012 | 9.765 | 9.841 | 9.451 | 9.451 | 3,749 | -0.47(-4.78%) |
Apr 12, 2012 | 9.711 | 9.925 | 9.673 | 9.925 | 3,842 | +0.11(+1.09%) |
Apr 11, 2012 | 9.834 | 9.834 | 9.673 | 9.818 | 4,112 | +0.16(+1.66%) |
Apr 10, 2012 | 9.734 | 9.803 | 9.635 | 9.658 | 6,725 | -0.08(-0.79%) |
Apr 09, 2012 | 9.642 | 9.772 | 9.642 | 9.734 | 9,704 | +0.16(+1.68%) |
Apr 05, 2012 | 9.635 | 9.818 | 9.574 | 9.574 | 4,524 | -0.07(-0.71%) |
Apr 04, 2012 | 9.765 | 9.857 | 9.642 | 9.642 | 3,882 | -0.15(-1.56%) |
Apr 03, 2012 | 9.918 | 9.918 | 9.788 | 9.795 | 11,312 | -0.15(-1.46%) |
Apr 02, 2012 | 9.719 | 9.971 | 9.719 | 9.941 | 2,675 | +0.23(+2.36%) |
Mar 30, 2012 | 9.979 | 10.12 | 9.711 | 9.711 | 4,021 | -0.11(-1.17%) |
Mar 29, 2012 | 9.665 | 9.994 | 9.558 | 9.826 | 2,946 | +0.15(+1.58%) |
Mar 28, 2012 | 9.902 | 9.987 | 9.673 | 9.673 | 1,934 | -0.24(-2.39%) |
Mar 27, 2012 | 9.834 | 10.08 | 9.788 | 9.910 | 2,924 | +0.15(+1.49%) |
Mar 26, 2012 | 9.727 | 10.00 | 9.604 | 9.765 | 7,850 | +0.21(+2.16%) |
Mar 23, 2012 | 10.12 | 10.69 | 9.413 | 9.558 | 41,767 | -0.55(-5.45%) |
Mar 22, 2012 | 11.42 | 11.42 | 9.948 | 10.11 | 18,694 | -0.87(-7.94%) |
Mar 21, 2012 | 9.933 | 11.19 | 9.933 | 10.98 | 11,619 | +1.07(+10.80%) |
Mar 20, 2012 | 9.857 | 10.12 | 9.826 | 9.910 | 2,904 | -0.08(-0.77%) |
Mar 19, 2012 | 9.902 | 10.39 | 9.788 | 9.987 | 4,259 | +0.05(+0.54%) |
Mar 16, 2012 | 10.30 | 10.59 | 9.933 | 9.933 | 8,551 | -0.44(-4.27%) |
Mar 15, 2012 | 10.30 | 10.59 | 10.12 | 10.38 | 7,183 | +0.18(+1.80%) |
Mar 14, 2012 | 10.41 | 10.50 | 10.19 | 10.19 | 1,480 | -0.28(-2.63%) |
Mar 13, 2012 | 10.22 | 10.58 | 10.22 | 10.47 | 3,194 | +0.27(+2.62%) |
Mar 12, 2012 | 10.06 | 10.38 | 10.06 | 10.20 | 1,595 | -0.30(-2.84%) |
Mar 09, 2012 | 10.15 | 10.51 | 10.15 | 10.50 | 5,917 | +0.45(+4.49%) |
Mar 08, 2012 | 10.18 | 10.18 | 9.794 | 10.05 | 2,810 | -0.11(-1.05%) |
Mar 07, 2012 | 10.31 | 10.31 | 9.979 | 10.15 | 6,482 | +0.14(+1.37%) |
Mar 06, 2012 | 10.47 | 10.47 | 10.02 | 10.02 | 3,627 | -0.65(-6.09%) |
Mar 05, 2012 | 10.88 | 11.01 | 10.56 | 10.67 | 6,167 | -0.11(-1.06%) |
Mar 02, 2012 | 11.81 | 11.88 | 10.78 | 10.78 | 4,476 | -0.96(-8.14%) |
Mar 01, 2012 | 12.04 | 12.19 | 11.74 | 11.74 | 5,712 | -0.32(-2.66%) |
Feb 29, 2012 | 12.46 | 12.46 | 11.85 | 12.06 | 7,059 | -0.44(-3.55%) |
Feb 28, 2012 | 12.43 | 12.50 | 12.43 | 12.50 | 1,060 | -0.11(-0.91%) |
Feb 27, 2012 | 12.69 | 12.86 | 12.62 | 12.62 | 2,178 | +0.00(+0.00%) |
Feb 24, 2012 | 12.95 | 13.00 | 12.62 | 12.62 | 4,086 | -0.36(-2.77%) |
Feb 23, 2012 | 12.58 | 12.98 | 12.40 | 12.98 | 10,143 | +0.57(+4.62%) |
Feb 22, 2012 | 12.51 | 12.51 | 12.40 | 12.40 | 710 | -0.24(-1.93%) |
Feb 21, 2012 | 12.60 | 12.73 | 12.60 | 12.65 | 1,059 | -0.03(-0.24%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.68 | 12.68 | 1,404 | -0.08(-0.60%) |
Feb 16, 2012 | 12.77 | 12.77 | 12.66 | 12.75 | 1,514 | +0.23(+1.83%) |
Feb 15, 2012 | 12.18 | 12.75 | 12.07 | 12.53 | 2,637 | -0.09(-0.73%) |
Feb 14, 2012 | 12.62 | 12.62 | 12.62 | 12.62 | 1,915 | -0.11(-0.90%) |
Feb 13, 2012 | 12.36 | 12.73 | 12.36 | 12.73 | 1,191 | +0.17(+1.34%) |
Feb 10, 2012 | 12.59 | 12.75 | 12.56 | 12.56 | 4,059 | -0.11(-0.90%) |
Feb 09, 2012 | 12.56 | 13.00 | 12.56 | 12.68 | 2,550 | +0.07(+0.55%) |
Feb 08, 2012 | 12.38 | 12.63 | 12.38 | 12.61 | 772 | +0.15(+1.17%) |
Feb 07, 2012 | 12.65 | 12.75 | 12.46 | 12.46 | 16,263 | -0.28(-2.16%) |
Feb 06, 2012 | 12.96 | 13.36 | 12.36 | 12.74 | 8,155 | -0.21(-1.60%) |
Feb 03, 2012 | 12.62 | 13.00 | 12.23 | 12.95 | 6,345 | +0.37(+2.98%) |
Feb 02, 2012 | 12.30 | 12.58 | 12.30 | 12.57 | 2,746 | +0.28(+2.24%) |
Feb 01, 2012 | 11.70 | 12.30 | 11.68 | 12.30 | 19,068 | +0.14(+1.13%) |
Jan 31, 2012 | 12.02 | 12.26 | 12.01 | 12.16 | 4,697 | +0.00(+0.00%) |
Jan 30, 2012 | 12.23 | 12.23 | 12.08 | 12.16 | 3,797 | -0.16(-1.30%) |
Jan 27, 2012 | 11.90 | 12.32 | 11.90 | 12.32 | 4,384 | +0.41(+3.40%) |
Jan 26, 2012 | 11.73 | 12.31 | 11.73 | 11.91 | 4,709 | +0.25(+2.16%) |
Jan 25, 2012 | 11.32 | 11.66 | 11.32 | 11.66 | 1,945 | +0.14(+1.19%) |
Jan 24, 2012 | 11.09 | 11.55 | 11.09 | 11.52 | 5,615 | +0.29(+2.59%) |
Jan 23, 2012 | 11.23 | 11.36 | 11.12 | 11.23 | 2,091 | -0.05(-0.41%) |
Jan 20, 2012 | 11.71 | 11.71 | 10.63 | 11.28 | 12,640 | -0.41(-3.47%) |
Jan 19, 2012 | 11.83 | 11.84 | 11.55 | 11.68 | 6,989 | +0.14(+1.19%) |
Jan 18, 2012 | 11.55 | 11.81 | 11.55 | 11.55 | 4,114 | -0.01(-0.07%) |
Jan 17, 2012 | 11.55 | 11.55 | 11.52 | 11.55 | 6,410 | +0.24(+2.10%) |
Jan 13, 2012 | 11.28 | 11.60 | 11.28 | 11.32 | 4,959 | -0.13(-1.14%) |
Jan 12, 2012 | 11.40 | 11.49 | 11.28 | 11.45 | 10,143 | -0.02(-0.13%) |
Jan 11, 2012 | 11.16 | 11.46 | 11.16 | 11.46 | 3,622 | +0.29(+2.60%) |
Jan 10, 2012 | 10.94 | 11.27 | 10.87 | 11.17 | 12,349 | +0.02(+0.14%) |
Jan 09, 2012 | 11.09 | 11.42 | 10.83 | 11.16 | 6,846 | +0.11(+0.97%) |
Jan 06, 2012 | 11.14 | 11.14 | 10.90 | 11.05 | 5,470 | -0.09(-0.82%) |
Jan 05, 2012 | 10.83 | 11.16 | 10.45 | 11.14 | 5,811 | +0.37(+3.48%) |
Jan 04, 2012 | 11.06 | 11.06 | 10.77 | 10.77 | 2,105 | -0.04(-0.35%) |
Dec 30, 2011 | 10.66 | 10.80 | 10.38 | 10.80 | 2,765 | +0.15(+1.36%) |
Dec 29, 2011 | 10.32 | 10.66 | 10.32 | 10.66 | 1,714 | +0.30(+2.88%) |
Dec 28, 2011 | 10.70 | 10.70 | 10.35 | 10.36 | 1,662 | -0.34(-3.15%) |
Dec 27, 2011 | 10.50 | 10.90 | 10.50 | 10.70 | 2,210 | -0.01(-0.07%) |
Dec 23, 2011 | 10.71 | 10.71 | 10.48 | 10.71 | 5,478 | +0.25(+2.41%) |
Dec 21, 2011 | 10.67 | 10.67 | 10.28 | 10.45 | 1,620 | -0.22(-2.08%) |
Dec 20, 2011 | 10.44 | 10.71 | 10.44 | 10.67 | 5,873 | +0.49(+4.80%) |
Dec 19, 2011 | 10.32 | 10.35 | 10.19 | 10.19 | 3,498 | -0.25(-2.42%) |
Dec 16, 2011 | 10.32 | 10.44 | 10.15 | 10.44 | 11,695 | +0.11(+1.11%) |
Dec 15, 2011 | 10.25 | 10.70 | 10.25 | 10.32 | 2,666 | -0.11(-1.10%) |
Dec 14, 2011 | 10.61 | 10.61 | 10.41 | 10.44 | 2,622 | +0.27(+2.63%) |
Dec 13, 2011 | 10.32 | 10.32 | 10.17 | 10.17 | 3,108 | -0.06(-0.60%) |
Dec 12, 2011 | 10.28 | 10.28 | 10.21 | 10.23 | 2,691 | -0.05(-0.52%) |
Dec 09, 2011 | 10.25 | 10.32 | 10.16 | 10.28 | 3,762 | +0.15(+1.43%) |
Dec 08, 2011 | 10.25 | 10.25 | 10.10 | 10.14 | 4,027 | -0.19(-1.85%) |
Dec 07, 2011 | 10.38 | 10.40 | 10.04 | 10.33 | 6,748 | -0.05(-0.44%) |
Dec 06, 2011 | 10.17 | 10.43 | 10.17 | 10.38 | 4,664 | -0.08(-0.73%) |
Dec 05, 2011 | 10.41 | 10.51 | 9.948 | 10.45 | 10,041 | +0.02(+0.22%) |
Dec 02, 2011 | 9.826 | 10.69 | 9.757 | 10.43 | 6,304 | +0.62(+6.31%) |
Dec 01, 2011 | 10.09 | 10.09 | 9.811 | 9.811 | 4,163 | -0.49(-4.75%) |
Nov 30, 2011 | 9.558 | 10.30 | 9.367 | 10.30 | 16,999 | +0.99(+10.68%) |
Nov 29, 2011 | 9.306 | 9.367 | 9.306 | 9.306 | 1,445 | -0.28(-2.95%) |
Nov 28, 2011 | 9.398 | 9.717 | 9.398 | 9.589 | 5,484 | +0.49(+5.38%) |
Nov 25, 2011 | 9.642 | 9.642 | 9.051 | 9.100 | 2,333 | -0.60(-6.15%) |
Nov 23, 2011 | 10.13 | 10.40 | 9.696 | 9.696 | 5,878 | -0.33(-3.28%) |
Nov 22, 2011 | 10.27 | 10.27 | 10.02 | 10.02 | 1,543 | -0.18(-1.80%) |
Nov 21, 2011 | 10.21 | 10.32 | 10.21 | 10.21 | 3,222 | -0.02(-0.22%) |
Nov 18, 2011 | 10.50 | 10.50 | 10.23 | 10.23 | 2,544 | -0.09(-0.89%) |
Nov 17, 2011 | 10.56 | 10.78 | 10.32 | 10.32 | 2,666 | +0.44(+4.49%) |
Nov 16, 2011 | 10.22 | 10.32 | 9.879 | 9.879 | 7,366 | -0.36(-3.51%) |
Nov 15, 2011 | 10.09 | 10.24 | 10.02 | 10.24 | 4,636 | +0.33(+3.32%) |
Nov 14, 2011 | 9.941 | 10.14 | 9.902 | 9.910 | 5,841 | +0.01(+0.08%) |
Nov 11, 2011 | 9.788 | 9.902 | 9.359 | 9.902 | 5,649 | +0.11(+1.17%) |
Nov 10, 2011 | 9.826 | 9.933 | 9.558 | 9.788 | 1,813 | +0.23(+2.40%) |
Nov 09, 2011 | 9.780 | 9.941 | 9.191 | 9.558 | 6,601 | -0.37(-3.77%) |
Nov 08, 2011 | 9.742 | 9.941 | 9.742 | 9.933 | 1,823 | +0.32(+3.34%) |
Nov 07, 2011 | 9.574 | 9.757 | 9.574 | 9.612 | 1,562 | -0.17(-1.72%) |
Nov 04, 2011 | 9.153 | 9.925 | 9.153 | 9.780 | 6,274 | +0.10(+1.03%) |
Nov 03, 2011 | 9.344 | 9.681 | 9.321 | 9.681 | 3,984 | +0.00(+0.00%) |
Nov 02, 2011 | 9.528 | 10.13 | 9.298 | 9.681 | 6,941 | +0.47(+5.15%) |
Nov 01, 2011 | 8.985 | 10.24 | 8.985 | 9.207 | 6,037 | +0.19(+2.12%) |
Oct 31, 2011 | 9.925 | 9.956 | 9.015 | 9.015 | 2,516 | -1.07(-10.65%) |
Oct 28, 2011 | 10.18 | 10.18 | 9.696 | 10.09 | 5,333 | -0.06(-0.64%) |
Oct 27, 2011 | 9.558 | 10.25 | 9.024 | 10.15 | 23,901 | +0.70(+7.44%) |
Oct 26, 2011 | 9.168 | 9.520 | 9.168 | 9.451 | 6,746 | +0.50(+5.64%) |
Oct 25, 2011 | 8.488 | 9.329 | 8.411 | 8.947 | 4,872 | -0.41(-4.41%) |
Oct 24, 2011 | 8.765 | 9.359 | 8.765 | 9.359 | 3,099 | +0.40(+4.44%) |
Oct 21, 2011 | 8.664 | 8.962 | 8.373 | 8.962 | 9,795 | +0.50(+5.97%) |
Oct 20, 2011 | 8.297 | 8.579 | 7.677 | 8.457 | 17,415 | +0.50(+6.35%) |
Oct 19, 2011 | 9.054 | 9.054 | 7.953 | 7.953 | 12,138 | -1.16(-12.75%) |
Oct 18, 2011 | 8.748 | 9.627 | 8.472 | 9.115 | 26,034 | +0.24(+2.76%) |
Oct 17, 2011 | 9.849 | 9.849 | 8.870 | 8.870 | 23,182 | -1.04(-10.49%) |
Oct 14, 2011 | 9.887 | 9.941 | 9.688 | 9.910 | 8,967 | +0.07(+0.70%) |
Oct 13, 2011 | 9.918 | 10.03 | 9.757 | 9.841 | 9,478 | -0.24(-2.35%) |
Oct 12, 2011 | 10.09 | 10.31 | 9.749 | 10.08 | 8,419 | +0.15(+1.46%) |
Oct 11, 2011 | 10.31 | 10.31 | 9.795 | 9.933 | 7,001 | -0.44(-4.20%) |
Oct 10, 2011 | 9.971 | 10.37 | 9.735 | 10.37 | 15,090 | +0.21(+2.11%) |
Oct 07, 2011 | 10.15 | 10.15 | 9.987 | 10.15 | 3,281 | -0.24(-2.35%) |
Oct 06, 2011 | 10.39 | 10.40 | 10.25 | 10.40 | 5,224 | -0.08(-0.73%) |
Oct 05, 2011 | 9.719 | 10.48 | 9.719 | 10.48 | 7,256 | +0.05(+0.51%) |
Oct 04, 2011 | 9.834 | 10.48 | 9.665 | 10.42 | 14,629 | +0.58(+5.95%) |
Oct 03, 2011 | 9.742 | 10.11 | 9.505 | 9.837 | 12,956 | -0.33(-3.27%) |
Sep 30, 2011 | 10.28 | 10.28 | 9.872 | 10.17 | 13,471 | +0.12(+1.22%) |
Sep 29, 2011 | 10.32 | 10.32 | 9.864 | 10.05 | 9,459 | -0.11(-1.05%) |
Sep 28, 2011 | 10.09 | 10.24 | 10.09 | 10.15 | 4,706 | -0.32(-3.07%) |
Sep 27, 2011 | 10.11 | 10.48 | 10.11 | 10.48 | 11,828 | +0.11(+1.11%) |
Sep 26, 2011 | 9.933 | 10.36 | 9.428 | 10.36 | 3,461 | +0.42(+4.23%) |
Sep 23, 2011 | 9.382 | 9.994 | 9.138 | 9.941 | 8,089 | +0.27(+2.81%) |
Sep 22, 2011 | 9.658 | 9.941 | 9.145 | 9.669 | 11,270 | -0.03(-0.28%) |
Sep 21, 2011 | 10.05 | 10.11 | 9.627 | 9.696 | 6,655 | -0.36(-3.57%) |
Sep 20, 2011 | 10.43 | 10.43 | 9.948 | 10.06 | 6,066 | -0.23(-2.23%) |
Sep 19, 2011 | 10.76 | 10.76 | 10.07 | 10.28 | 4,590 | -0.60(-5.48%) |
Sep 16, 2011 | 10.22 | 11.18 | 10.11 | 10.88 | 23,576 | +0.64(+6.27%) |
Sep 15, 2011 | 10.18 | 10.24 | 9.948 | 10.24 | 2,554 | -0.02(-0.22%) |
Sep 14, 2011 | 9.994 | 10.28 | 9.671 | 10.26 | 7,340 | +0.30(+2.99%) |
Sep 13, 2011 | 9.811 | 10.04 | 9.811 | 9.964 | 3,133 | -0.08(-0.84%) |
Sep 12, 2011 | 9.795 | 10.09 | 9.711 | 10.05 | 4,821 | +0.18(+1.86%) |
Sep 09, 2011 | 9.742 | 9.994 | 9.543 | 9.864 | 14,181 | +0.11(+1.10%) |
Sep 08, 2011 | 10.48 | 10.49 | 9.757 | 9.757 | 11,012 | -0.86(-8.14%) |
Sep 07, 2011 | 10.71 | 10.71 | 10.23 | 10.62 | 10,187 | +0.11(+1.02%) |
Sep 06, 2011 | 10.31 | 11.00 | 10.28 | 10.51 | 16,960 | +0.05(+0.51%) |
Sep 02, 2011 | 10.01 | 11.23 | 10.01 | 10.46 | 24,745 | +0.38(+3.79%) |