Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 6.250 | 6.320 | 6.090 | 6.230 | 699,804 | +0.08(+1.30%) |
Aug 30, 2012 | 6.200 | 6.240 | 6.100 | 6.150 | 485,084 | -0.10(-1.60%) |
Aug 29, 2012 | 6.190 | 6.280 | 6.070 | 6.250 | 655,464 | +0.03(+0.48%) |
Aug 27, 2012 | 6.540 | 6.550 | 6.200 | 6.220 | 846,808 | -0.28(-4.31%) |
Aug 24, 2012 | 6.680 | 6.680 | 6.440 | 6.500 | 804,552 | -0.24(-3.56%) |
Aug 23, 2012 | 6.780 | 6.780 | 6.630 | 6.740 | 940,404 | -0.06(-0.88%) |
Aug 22, 2012 | 6.750 | 6.840 | 6.645 | 6.800 | 635,629 | +0.00(+0.00%) |
Aug 21, 2012 | 6.630 | 7.170 | 6.630 | 6.800 | 1,982,452 | +0.19(+2.87%) |
Aug 20, 2012 | 6.450 | 6.650 | 6.350 | 6.610 | 765,855 | +0.12(+1.85%) |
Aug 17, 2012 | 6.370 | 6.570 | 6.350 | 6.490 | 917,027 | +0.14(+2.20%) |
Aug 16, 2012 | 6.140 | 6.470 | 6.110 | 6.350 | 842,261 | +0.19(+3.08%) |
Aug 15, 2012 | 6.100 | 6.170 | 6.040 | 6.160 | 921,180 | -0.02(-0.32%) |
Aug 14, 2012 | 6.350 | 6.435 | 6.120 | 6.180 | 880,262 | -0.16(-2.52%) |
Aug 13, 2012 | 6.510 | 6.570 | 6.260 | 6.340 | 855,129 | -0.17(-2.61%) |
Aug 10, 2012 | 6.570 | 6.570 | 6.330 | 6.510 | 1,070,407 | -0.08(-1.21%) |
Aug 09, 2012 | 6.380 | 6.650 | 6.340 | 6.590 | 687,996 | +0.22(+3.45%) |
Aug 08, 2012 | 6.470 | 6.680 | 6.330 | 6.370 | 801,068 | -0.16(-2.45%) |
Aug 07, 2012 | 6.500 | 6.680 | 6.390 | 6.530 | 916,510 | +0.08(+1.32%) |
Aug 06, 2012 | 6.130 | 6.480 | 6.110 | 6.445 | 1,216,386 | +0.33(+5.48%) |
Aug 03, 2012 | 6.030 | 6.290 | 5.940 | 6.110 | 1,215,751 | +0.24(+4.09%) |
Aug 02, 2012 | 5.960 | 6.190 | 5.750 | 5.870 | 1,109,224 | -0.13(-2.17%) |
Aug 01, 2012 | 6.160 | 6.250 | 5.990 | 6.000 | 1,308,661 | -0.11(-1.80%) |
Jul 31, 2012 | 6.120 | 6.310 | 6.060 | 6.110 | 1,055,590 | -0.02(-0.33%) |
Jul 30, 2012 | 6.130 | 6.220 | 6.020 | 6.130 | 1,141,740 | +0.03(+0.49%) |
Jul 27, 2012 | 5.680 | 6.200 | 5.520 | 6.100 | 1,785,987 | +0.50(+9.03%) |
Jul 26, 2012 | 5.770 | 5.790 | 5.550 | 5.595 | 1,330,562 | -0.04(-0.62%) |
Jul 25, 2012 | 5.930 | 6.090 | 5.620 | 5.630 | 1,381,008 | -0.30(-5.06%) |
Jul 24, 2012 | 6.150 | 6.230 | 5.850 | 5.930 | 1,218,808 | -0.17(-2.79%) |
Jul 23, 2012 | 6.090 | 6.150 | 5.900 | 6.100 | 1,026,921 | -0.13(-2.09%) |
Jul 20, 2012 | 6.410 | 6.430 | 6.190 | 6.230 | 1,296,999 | -0.27(-4.15%) |
Jul 19, 2012 | 6.410 | 6.580 | 6.360 | 6.500 | 845,855 | +0.12(+1.88%) |
Jul 18, 2012 | 6.380 | 6.470 | 6.280 | 6.380 | 897,445 | -0.05(-0.78%) |
Jul 17, 2012 | 6.410 | 6.500 | 6.250 | 6.430 | 3,824,206 | +0.03(+0.47%) |
Jul 16, 2012 | 6.500 | 6.500 | 6.350 | 6.400 | 755,723 | -0.11(-1.69%) |
Jul 13, 2012 | 6.630 | 6.680 | 6.390 | 6.510 | 762,117 | -0.05(-0.76%) |
Jul 12, 2012 | 6.440 | 6.680 | 6.200 | 6.560 | 3,667,319 | +0.00(+0.00%) |
Jul 11, 2012 | 6.750 | 6.900 | 6.490 | 6.560 | 1,890,250 | -0.34(-4.93%) |
Jul 10, 2012 | 7.240 | 7.450 | 6.800 | 6.900 | 1,252,172 | -0.23(-3.23%) |
Jul 09, 2012 | 7.320 | 7.340 | 7.100 | 7.130 | 1,216,465 | -0.25(-3.45%) |
Jul 06, 2012 | 7.490 | 7.520 | 7.290 | 7.385 | 895,198 | -0.25(-3.21%) |
Jul 05, 2012 | 7.710 | 7.875 | 7.560 | 7.630 | 1,027,517 | -0.09(-1.17%) |
Jul 03, 2012 | 7.410 | 7.820 | 7.400 | 7.720 | 1,020,837 | +0.33(+4.39%) |
Jul 02, 2012 | 7.370 | 7.410 | 7.170 | 7.395 | 863,665 | +0.06(+0.89%) |
Jun 29, 2012 | 7.130 | 7.380 | 7.090 | 7.330 | 1,754,859 | +0.42(+6.08%) |
Jun 28, 2012 | 6.780 | 6.920 | 6.650 | 6.910 | 950,151 | +0.01(+0.14%) |
Jun 27, 2012 | 6.680 | 6.950 | 6.660 | 6.900 | 1,432,617 | +0.10(+1.47%) |
Jun 26, 2012 | 6.830 | 6.890 | 6.630 | 6.800 | 1,036,205 | -0.03(-0.44%) |
Jun 25, 2012 | 7.050 | 7.050 | 6.810 | 6.830 | 1,074,187 | -0.37(-5.14%) |
Jun 22, 2012 | 7.240 | 7.290 | 7.060 | 7.200 | 952,585 | +0.03(+0.42%) |
Jun 21, 2012 | 7.560 | 7.560 | 7.070 | 7.170 | 1,667,430 | -0.42(-5.53%) |
Jun 20, 2012 | 7.500 | 7.710 | 7.400 | 7.590 | 1,320,238 | +0.13(+1.74%) |
Jun 19, 2012 | 7.180 | 7.570 | 7.150 | 7.460 | 1,491,863 | +0.36(+5.07%) |
Jun 18, 2012 | 7.000 | 7.210 | 6.970 | 7.100 | 1,041,932 | +0.02(+0.28%) |
Jun 15, 2012 | 7.100 | 7.140 | 6.940 | 7.080 | 2,373,358 | +0.01(+0.14%) |
Jun 14, 2012 | 6.980 | 7.120 | 6.900 | 7.070 | 1,295,003 | -0.01(-0.14%) |
Jun 13, 2012 | 7.130 | 7.390 | 7.050 | 7.080 | 1,011,946 | -0.20(-2.75%) |
Jun 12, 2012 | 7.090 | 7.320 | 7.030 | 7.280 | 1,077,658 | +0.25(+3.56%) |
Jun 11, 2012 | 7.590 | 7.880 | 7.020 | 7.030 | 935,614 | -0.31(-4.22%) |
Jun 08, 2012 | 7.380 | 7.430 | 7.180 | 7.340 | 908,852 | -0.13(-1.74%) |
Jun 07, 2012 | 7.650 | 8.050 | 7.450 | 7.470 | 1,543,219 | +0.01(+0.13%) |
Jun 06, 2012 | 7.250 | 7.545 | 7.210 | 7.460 | 1,048,020 | +0.28(+3.90%) |
Jun 05, 2012 | 7.070 | 7.330 | 6.960 | 7.180 | 1,204,771 | +0.03(+0.42%) |
Jun 04, 2012 | 7.120 | 7.210 | 6.800 | 7.150 | 1,649,889 | +0.06(+0.78%) |
Jun 01, 2012 | 6.860 | 7.300 | 6.800 | 7.095 | 1,537,863 | +0.01(+0.21%) |
May 31, 2012 | 7.190 | 7.210 | 6.930 | 7.080 | 1,474,027 | -0.07(-0.98%) |
May 30, 2012 | 7.390 | 7.390 | 7.110 | 7.150 | 1,322,844 | -0.35(-4.67%) |
May 29, 2012 | 7.200 | 7.610 | 7.200 | 7.500 | 1,178,519 | +0.40(+5.63%) |
May 25, 2012 | 7.040 | 7.150 | 6.950 | 7.100 | 1,077,839 | +0.04(+0.57%) |
May 24, 2012 | 7.190 | 7.220 | 6.880 | 7.060 | 1,512,502 | -0.10(-1.40%) |
May 23, 2012 | 6.780 | 7.175 | 6.700 | 7.160 | 2,288,403 | +0.13(+1.85%) |
May 22, 2012 | 7.120 | 7.239 | 6.965 | 7.030 | 1,610,505 | -0.07(-0.99%) |
May 21, 2012 | 6.860 | 7.150 | 6.780 | 7.100 | 1,152,460 | +0.30(+4.41%) |
May 18, 2012 | 6.900 | 6.980 | 6.510 | 6.800 | 1,762,692 | -0.03(-0.44%) |
May 17, 2012 | 7.040 | 7.175 | 6.760 | 6.830 | 1,530,617 | -0.19(-2.71%) |
May 16, 2012 | 7.390 | 7.582 | 7.000 | 7.020 | 1,244,844 | -0.31(-4.23%) |
May 15, 2012 | 7.570 | 7.700 | 7.280 | 7.330 | 959,932 | -0.21(-2.79%) |
May 14, 2012 | 7.710 | 7.730 | 7.510 | 7.540 | 846,205 | -0.26(-3.33%) |
May 11, 2012 | 7.840 | 8.010 | 7.750 | 7.800 | 919,610 | -0.12(-1.52%) |
May 10, 2012 | 8.030 | 8.230 | 7.880 | 7.920 | 1,242,462 | -0.11(-1.37%) |
May 09, 2012 | 8.050 | 8.230 | 7.850 | 8.030 | 1,569,339 | -0.21(-2.55%) |
May 08, 2012 | 8.130 | 8.260 | 7.950 | 8.240 | 1,072,593 | +0.04(+0.49%) |
May 07, 2012 | 8.220 | 8.338 | 8.000 | 8.200 | 998,092 | -0.07(-0.85%) |
May 04, 2012 | 8.570 | 8.620 | 8.255 | 8.270 | 1,275,465 | -0.41(-4.72%) |
May 03, 2012 | 8.950 | 8.980 | 8.550 | 8.680 | 1,151,289 | -0.25(-2.80%) |
May 02, 2012 | 9.080 | 9.130 | 8.880 | 8.930 | 964,535 | -0.29(-3.15%) |
May 01, 2012 | 9.260 | 9.460 | 9.180 | 9.220 | 1,324,937 | +0.02(+0.22%) |
Apr 30, 2012 | 9.110 | 9.310 | 8.980 | 9.200 | 1,216,850 | +0.10(+1.10%) |
Apr 27, 2012 | 9.100 | 9.210 | 8.831 | 9.100 | 1,133,955 | +0.02(+0.22%) |
Apr 26, 2012 | 9.050 | 9.240 | 8.910 | 9.080 | 1,522,952 | +0.01(+0.11%) |
Apr 25, 2012 | 8.700 | 9.160 | 8.555 | 9.070 | 3,564,319 | +0.96(+11.84%) |
Apr 24, 2012 | 8.030 | 8.190 | 7.900 | 8.110 | 955,098 | +0.08(+1.00%) |
Apr 23, 2012 | 7.950 | 8.030 | 7.820 | 8.030 | 1,201,669 | -0.08(-0.99%) |
Apr 20, 2012 | 8.270 | 8.380 | 8.070 | 8.110 | 851,011 | -0.03(-0.37%) |
Apr 19, 2012 | 8.180 | 8.390 | 8.095 | 8.140 | 1,268,175 | -0.02(-0.25%) |
Apr 18, 2012 | 8.370 | 8.468 | 8.140 | 8.160 | 899,928 | -0.24(-2.86%) |
Apr 17, 2012 | 8.290 | 8.630 | 8.260 | 8.400 | 1,152,808 | +0.18(+2.19%) |
Apr 16, 2012 | 8.270 | 8.380 | 8.070 | 8.220 | 843,460 | +0.07(+0.86%) |
Apr 13, 2012 | 8.630 | 8.630 | 8.120 | 8.150 | 1,319,777 | -0.56(-6.43%) |
Apr 12, 2012 | 8.270 | 8.750 | 8.270 | 8.710 | 1,457,234 | +0.44(+5.32%) |
Apr 11, 2012 | 8.370 | 8.520 | 8.225 | 8.270 | 1,498,369 | +0.30(+3.76%) |
Apr 10, 2012 | 8.190 | 8.260 | 7.810 | 7.970 | 1,554,686 | -0.25(-2.98%) |
Apr 09, 2012 | 8.100 | 8.290 | 7.930 | 8.215 | 1,302,352 | -0.05(-0.67%) |
Apr 05, 2012 | 8.380 | 8.540 | 8.220 | 8.270 | 882,188 | -0.16(-1.90%) |
Apr 04, 2012 | 8.600 | 8.610 | 8.330 | 8.430 | 1,358,365 | -0.36(-4.10%) |
Apr 03, 2012 | 9.010 | 9.110 | 8.620 | 8.790 | 1,535,248 | -0.25(-2.77%) |
Apr 02, 2012 | 8.820 | 9.160 | 8.810 | 9.040 | 1,285,364 | +0.16(+1.80%) |
Mar 30, 2012 | 9.010 | 9.100 | 8.750 | 8.880 | 846,210 | -0.03(-0.34%) |
Mar 29, 2012 | 8.660 | 8.920 | 8.570 | 8.910 | 1,237,275 | +0.18(+2.00%) |
Mar 28, 2012 | 8.990 | 9.050 | 8.650 | 8.735 | 1,894,285 | -0.30(-3.37%) |
Mar 27, 2012 | 9.350 | 9.490 | 9.020 | 9.040 | 975,917 | -0.25(-2.69%) |
Mar 26, 2012 | 9.390 | 9.450 | 9.130 | 9.290 | 836,356 | +0.08(+0.87%) |
Mar 23, 2012 | 9.000 | 9.345 | 8.995 | 9.210 | 1,261,545 | +0.10(+1.10%) |
Mar 22, 2012 | 9.210 | 9.240 | 8.915 | 9.110 | 1,648,357 | -0.29(-3.09%) |
Mar 21, 2012 | 9.420 | 9.540 | 9.190 | 9.400 | 1,093,472 | +0.06(+0.64%) |
Mar 20, 2012 | 9.500 | 9.510 | 9.180 | 9.340 | 1,334,191 | -0.33(-3.41%) |
Mar 19, 2012 | 9.540 | 9.960 | 9.480 | 9.670 | 1,548,480 | +0.12(+1.26%) |
Mar 16, 2012 | 9.060 | 9.690 | 9.050 | 9.550 | 2,866,167 | +0.52(+5.76%) |
Mar 15, 2012 | 8.870 | 9.140 | 8.770 | 9.030 | 1,530,510 | +0.20(+2.27%) |
Mar 14, 2012 | 9.230 | 9.250 | 8.790 | 8.830 | 1,892,173 | -0.33(-3.60%) |
Mar 13, 2012 | 8.980 | 9.200 | 8.930 | 9.160 | 1,684,704 | +0.33(+3.74%) |
Mar 12, 2012 | 9.090 | 9.310 | 8.800 | 8.830 | 1,268,476 | -0.29(-3.18%) |
Mar 09, 2012 | 8.830 | 9.420 | 8.820 | 9.120 | 1,527,242 | +0.29(+3.28%) |
Mar 08, 2012 | 8.940 | 9.060 | 8.700 | 8.830 | 1,313,031 | +0.04(+0.46%) |
Mar 07, 2012 | 8.890 | 8.930 | 8.650 | 8.790 | 1,291,772 | +0.02(+0.23%) |
Mar 06, 2012 | 9.050 | 9.070 | 8.720 | 8.770 | 1,541,056 | -0.51(-5.50%) |
Mar 05, 2012 | 9.840 | 9.850 | 9.160 | 9.280 | 1,749,302 | -0.60(-6.07%) |
Mar 02, 2012 | 10.14 | 10.22 | 9.830 | 9.880 | 1,617,062 | -0.25(-2.47%) |
Mar 01, 2012 | 9.980 | 10.23 | 9.880 | 10.13 | 1,946,831 | +0.32(+3.21%) |
Feb 29, 2012 | 10.19 | 10.37 | 9.810 | 9.815 | 1,879,616 | -0.29(-2.92%) |
Feb 28, 2012 | 10.00 | 10.19 | 9.920 | 10.11 | 1,298,091 | +0.11(+1.10%) |
Feb 27, 2012 | 10.27 | 10.42 | 10.00 | 10.00 | 1,607,441 | -0.46(-4.40%) |
Feb 24, 2012 | 10.45 | 10.77 | 10.40 | 10.46 | 1,640,981 | -0.27(-2.52%) |
Feb 23, 2012 | 10.55 | 10.73 | 10.35 | 10.73 | 1,350,946 | +0.21(+1.95%) |
Feb 22, 2012 | 10.63 | 10.81 | 10.46 | 10.53 | 1,505,907 | -0.14(-1.36%) |
Feb 21, 2012 | 10.52 | 10.86 | 10.40 | 10.67 | 1,701,091 | +0.23(+2.20%) |
Feb 17, 2012 | 10.73 | 10.77 | 10.36 | 10.44 | 1,099,664 | -0.20(-1.88%) |
Feb 16, 2012 | 10.13 | 10.64 | 10.09 | 10.64 | 1,406,275 | +0.51(+5.03%) |
Feb 15, 2012 | 10.43 | 10.54 | 10.06 | 10.13 | 1,428,718 | -0.21(-2.03%) |
Feb 14, 2012 | 10.55 | 10.62 | 10.15 | 10.34 | 1,284,371 | -0.32(-3.00%) |
Feb 13, 2012 | 10.78 | 10.88 | 10.48 | 10.66 | 878,839 | +0.08(+0.76%) |
Feb 10, 2012 | 10.91 | 10.92 | 10.46 | 10.58 | 1,486,941 | -0.57(-5.11%) |
Feb 09, 2012 | 11.14 | 11.30 | 11.05 | 11.15 | 1,516,069 | +0.09(+0.81%) |
Feb 08, 2012 | 10.87 | 11.29 | 10.82 | 11.06 | 1,319,896 | +0.29(+2.69%) |
Feb 07, 2012 | 11.00 | 11.07 | 10.56 | 10.77 | 1,023,909 | -0.20(-1.82%) |
Feb 06, 2012 | 10.80 | 11.08 | 10.80 | 10.97 | 680,425 | -0.01(-0.09%) |
Feb 03, 2012 | 10.90 | 11.03 | 10.76 | 10.98 | 1,381,754 | +0.36(+3.39%) |
Feb 02, 2012 | 10.22 | 10.88 | 10.22 | 10.62 | 1,076,233 | +0.28(+2.71%) |
Feb 01, 2012 | 10.30 | 10.49 | 10.06 | 10.34 | 1,373,243 | +0.31(+3.09%) |
Jan 31, 2012 | 10.77 | 10.82 | 9.800 | 10.03 | 2,962,274 | -0.59(-5.56%) |
Jan 30, 2012 | 10.59 | 10.84 | 10.52 | 10.62 | 1,170,051 | -0.29(-2.66%) |
Jan 27, 2012 | 10.66 | 10.99 | 10.53 | 10.91 | 920,768 | +0.18(+1.68%) |
Jan 26, 2012 | 11.05 | 11.23 | 10.62 | 10.73 | 1,658,128 | -0.19(-1.74%) |
Jan 25, 2012 | 10.36 | 11.00 | 10.24 | 10.92 | 1,762,064 | +0.54(+5.20%) |
Jan 24, 2012 | 10.18 | 10.42 | 10.03 | 10.38 | 828,536 | +0.04(+0.39%) |
Jan 23, 2012 | 10.10 | 10.48 | 10.05 | 10.34 | 1,278,818 | +0.22(+2.17%) |
Jan 20, 2012 | 10.09 | 10.24 | 9.940 | 10.12 | 835,734 | -0.01(-0.10%) |
Jan 19, 2012 | 9.990 | 10.47 | 9.980 | 10.13 | 1,188,779 | +0.26(+2.63%) |
Jan 18, 2012 | 9.490 | 9.880 | 9.410 | 9.870 | 830,173 | +0.39(+4.17%) |
Jan 17, 2012 | 9.790 | 9.960 | 9.420 | 9.475 | 1,119,612 | -0.12(-1.20%) |
Jan 13, 2012 | 9.720 | 9.720 | 9.425 | 9.590 | 1,079,807 | -0.30(-3.03%) |
Jan 12, 2012 | 9.750 | 9.890 | 9.530 | 9.890 | 1,221,173 | +0.21(+2.17%) |
Jan 11, 2012 | 9.360 | 9.750 | 9.360 | 9.680 | 1,092,525 | +0.28(+2.98%) |
Jan 10, 2012 | 9.480 | 9.680 | 9.350 | 9.400 | 1,252,134 | +0.31(+3.41%) |
Jan 09, 2012 | 9.060 | 9.250 | 8.970 | 9.090 | 1,297,470 | +0.06(+0.66%) |
Jan 06, 2012 | 9.000 | 9.240 | 8.840 | 9.030 | 1,714,499 | +0.04(+0.44%) |
Jan 05, 2012 | 9.030 | 9.190 | 8.800 | 8.990 | 1,107,512 | -0.16(-1.75%) |
Jan 04, 2012 | 9.050 | 9.260 | 8.750 | 9.150 | 1,487,709 | +0.64(+7.52%) |
Dec 30, 2011 | 8.370 | 8.620 | 8.290 | 8.510 | 830,288 | +0.14(+1.67%) |
Dec 29, 2011 | 8.320 | 8.480 | 8.250 | 8.370 | 821,892 | +0.10(+1.21%) |
Dec 28, 2011 | 8.740 | 8.770 | 8.175 | 8.270 | 1,654,233 | -0.46(-5.27%) |
Dec 27, 2011 | 8.790 | 8.872 | 8.700 | 8.730 | 640,701 | -0.11(-1.24%) |
Dec 23, 2011 | 8.940 | 8.940 | 8.760 | 8.840 | 672,912 | +0.17(+1.96%) |
Dec 21, 2011 | 8.560 | 8.710 | 8.370 | 8.670 | 1,437,073 | +0.05(+0.58%) |
Dec 20, 2011 | 8.460 | 8.630 | 8.400 | 8.620 | 1,699,889 | +0.46(+5.64%) |
Dec 19, 2011 | 8.680 | 8.680 | 8.060 | 8.160 | 1,983,692 | -0.48(-5.56%) |
Dec 16, 2011 | 8.730 | 8.830 | 8.440 | 8.640 | 2,558,472 | +0.07(+0.82%) |
Dec 15, 2011 | 8.980 | 9.080 | 8.500 | 8.570 | 1,812,556 | -0.15(-1.72%) |
Dec 14, 2011 | 9.120 | 9.120 | 8.680 | 8.720 | 3,515,422 | -0.43(-4.70%) |
Dec 13, 2011 | 9.790 | 9.920 | 9.039 | 9.150 | 1,668,218 | -0.53(-5.48%) |
Dec 12, 2011 | 9.750 | 9.790 | 9.450 | 9.680 | 2,000,745 | -0.49(-4.82%) |
Dec 09, 2011 | 9.790 | 10.27 | 9.760 | 10.17 | 1,736,220 | +0.44(+4.52%) |
Dec 08, 2011 | 10.16 | 10.32 | 9.660 | 9.730 | 1,766,335 | -0.60(-5.81%) |
Dec 07, 2011 | 9.940 | 10.40 | 9.872 | 10.33 | 2,011,826 | +0.21(+2.08%) |
Dec 06, 2011 | 9.990 | 10.30 | 9.770 | 10.12 | 1,669,951 | +0.08(+0.80%) |
Dec 05, 2011 | 9.860 | 10.19 | 9.700 | 10.04 | 2,078,284 | +0.49(+5.13%) |
Dec 02, 2011 | 9.780 | 9.890 | 9.490 | 9.550 | 1,712,316 | +0.04(+0.42%) |
Dec 01, 2011 | 9.450 | 9.690 | 9.290 | 9.510 | 1,696,672 | -0.12(-1.25%) |
Nov 30, 2011 | 9.120 | 9.630 | 9.100 | 9.630 | 2,858,921 | +1.10(+12.90%) |
Nov 29, 2011 | 8.590 | 8.590 | 8.270 | 8.530 | 1,495,218 | +0.00(+0.00%) |
Nov 28, 2011 | 8.530 | 8.700 | 8.400 | 8.530 | 2,183,241 | +0.64(+8.11%) |
Nov 25, 2011 | 8.040 | 8.310 | 7.790 | 7.890 | 1,209,995 | -0.28(-3.43%) |
Nov 23, 2011 | 8.640 | 8.670 | 8.120 | 8.170 | 2,822,794 | -0.64(-7.26%) |
Nov 22, 2011 | 8.990 | 9.040 | 8.380 | 8.810 | 2,358,608 | -0.09(-1.01%) |
Nov 21, 2011 | 9.150 | 9.260 | 8.600 | 8.900 | 2,158,688 | -0.62(-6.51%) |
Nov 18, 2011 | 9.730 | 9.890 | 9.430 | 9.520 | 1,323,393 | -0.14(-1.45%) |
Nov 17, 2011 | 10.31 | 10.37 | 9.500 | 9.660 | 2,669,492 | -0.71(-6.85%) |
Nov 16, 2011 | 10.81 | 10.94 | 10.31 | 10.37 | 1,967,171 | -0.71(-6.41%) |
Nov 15, 2011 | 10.67 | 11.19 | 10.65 | 11.08 | 1,068,387 | +0.27(+2.50%) |
Nov 14, 2011 | 10.71 | 11.04 | 10.63 | 10.81 | 1,233,234 | -0.20(-1.82%) |
Nov 11, 2011 | 10.78 | 11.25 | 10.74 | 11.01 | 1,077,702 | +0.44(+4.16%) |
Nov 10, 2011 | 10.65 | 10.80 | 10.28 | 10.57 | 1,506,949 | +0.18(+1.73%) |
Nov 09, 2011 | 10.76 | 10.85 | 10.26 | 10.39 | 2,740,370 | -0.90(-7.97%) |
Nov 08, 2011 | 11.66 | 11.73 | 11.04 | 11.29 | 2,455,776 | -0.17(-1.48%) |
Nov 07, 2011 | 11.61 | 11.99 | 11.25 | 11.46 | 1,395,718 | -0.26(-2.22%) |
Nov 04, 2011 | 11.51 | 11.87 | 11.25 | 11.72 | 1,109,715 | +0.09(+0.77%) |
Nov 03, 2011 | 11.50 | 11.73 | 11.03 | 11.63 | 1,717,315 | +0.50(+4.49%) |
Nov 02, 2011 | 10.91 | 11.36 | 10.77 | 11.13 | 1,513,405 | +0.55(+5.20%) |
Nov 01, 2011 | 10.65 | 10.81 | 10.25 | 10.58 | 2,595,763 | -0.58(-5.20%) |
Oct 31, 2011 | 11.71 | 11.71 | 11.15 | 11.16 | 1,539,951 | -0.97(-8.00%) |
Oct 28, 2011 | 11.63 | 12.30 | 11.49 | 12.13 | 2,129,172 | +0.42(+3.59%) |
Oct 27, 2011 | 10.44 | 11.95 | 10.44 | 11.71 | 3,617,979 | +1.86(+18.88%) |
Oct 26, 2011 | 10.00 | 10.47 | 9.430 | 9.850 | 3,467,478 | -0.31(-3.05%) |
Oct 25, 2011 | 10.38 | 10.50 | 10.06 | 10.16 | 2,772,929 | -0.39(-3.70%) |
Oct 24, 2011 | 9.770 | 10.59 | 9.750 | 10.55 | 2,221,674 | +0.93(+9.67%) |
Oct 21, 2011 | 9.670 | 9.790 | 9.320 | 9.620 | 1,642,333 | +0.23(+2.45%) |
Oct 20, 2011 | 9.210 | 9.500 | 9.000 | 9.390 | 1,589,912 | +0.11(+1.19%) |
Oct 19, 2011 | 9.780 | 9.880 | 9.190 | 9.280 | 1,542,141 | -0.58(-5.88%) |
Oct 18, 2011 | 9.210 | 9.950 | 8.800 | 9.860 | 2,045,381 | +0.63(+6.83%) |
Oct 17, 2011 | 9.720 | 9.780 | 9.200 | 9.230 | 1,318,115 | -0.67(-6.77%) |
Oct 14, 2011 | 10.13 | 10.34 | 9.740 | 9.900 | 1,810,076 | +0.01(+0.10%) |
Oct 13, 2011 | 9.970 | 10.10 | 9.660 | 9.890 | 1,523,683 | -0.21(-2.08%) |
Oct 12, 2011 | 9.800 | 10.29 | 9.630 | 10.10 | 1,673,824 | +0.20(+2.02%) |
Oct 11, 2011 | 9.380 | 9.960 | 9.300 | 9.900 | 1,370,223 | +0.34(+3.56%) |
Oct 10, 2011 | 9.400 | 9.560 | 9.280 | 9.560 | 1,257,450 | +0.53(+5.87%) |
Oct 07, 2011 | 9.490 | 9.490 | 8.700 | 9.030 | 1,862,698 | -0.25(-2.69%) |
Oct 06, 2011 | 9.390 | 9.480 | 8.880 | 9.280 | 2,176,921 | +0.30(+3.34%) |
Oct 05, 2011 | 8.310 | 9.000 | 8.060 | 8.980 | 1,994,864 | +0.63(+7.54%) |
Oct 04, 2011 | 7.580 | 8.380 | 7.250 | 8.350 | 2,525,123 | +0.45(+5.70%) |
Oct 03, 2011 | 8.550 | 8.630 | 7.850 | 7.900 | 2,844,523 | -1.04(-11.63%) |
Sep 30, 2011 | 9.130 | 9.260 | 8.810 | 8.940 | 1,401,002 | -0.45(-4.79%) |
Sep 29, 2011 | 9.350 | 9.510 | 9.010 | 9.390 | 2,080,074 | +0.35(+3.87%) |
Sep 28, 2011 | 10.01 | 10.15 | 8.990 | 9.040 | 1,959,193 | -0.89(-8.96%) |
Sep 27, 2011 | 9.680 | 10.46 | 9.600 | 9.930 | 1,840,889 | +0.56(+5.98%) |
Sep 26, 2011 | 9.300 | 9.380 | 8.830 | 9.370 | 1,483,291 | +0.20(+2.18%) |
Sep 23, 2011 | 9.030 | 9.420 | 8.970 | 9.170 | 1,133,144 | -0.03(-0.33%) |
Sep 22, 2011 | 9.490 | 9.540 | 8.940 | 9.200 | 2,097,323 | -0.66(-6.69%) |
Sep 21, 2011 | 10.56 | 10.65 | 9.850 | 9.860 | 1,434,513 | -0.71(-6.72%) |
Sep 20, 2011 | 11.19 | 11.29 | 10.55 | 10.57 | 1,310,572 | -0.62(-5.54%) |
Sep 19, 2011 | 11.17 | 11.30 | 10.80 | 11.19 | 998,496 | -0.33(-2.86%) |
Sep 16, 2011 | 11.57 | 11.65 | 11.22 | 11.52 | 1,722,789 | +0.02(+0.17%) |
Sep 15, 2011 | 11.36 | 11.54 | 11.20 | 11.50 | 914,859 | +0.32(+2.86%) |
Sep 14, 2011 | 11.24 | 11.40 | 10.75 | 11.18 | 1,260,005 | +0.10(+0.90%) |
Sep 13, 2011 | 10.94 | 11.19 | 10.79 | 11.08 | 1,336,243 | +0.21(+1.93%) |
Sep 12, 2011 | 10.60 | 11.10 | 10.48 | 10.87 | 1,339,523 | -0.02(-0.18%) |
Sep 09, 2011 | 11.05 | 11.19 | 10.67 | 10.89 | 1,891,506 | -0.29(-2.59%) |
Sep 08, 2011 | 11.51 | 11.74 | 11.10 | 11.18 | 1,126,971 | -0.47(-4.03%) |
Sep 07, 2011 | 11.12 | 11.75 | 11.12 | 11.65 | 1,482,067 | +0.72(+6.59%) |
Sep 06, 2011 | 10.57 | 10.95 | 10.40 | 10.93 | 1,350,043 | -0.16(-1.44%) |
Sep 02, 2011 | 11.08 | 11.29 | 10.92 | 11.09 | 1,445,255 | -0.40(-3.48%) |