Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.57 | 10.64 | 10.53 | 10.60 | 1,059,293 | +0.12(+1.10%) |
Aug 30, 2012 | 10.43 | 10.65 | 10.21 | 10.49 | 2,028,777 | -0.23(-2.12%) |
Aug 29, 2012 | 11.10 | 11.12 | 10.52 | 10.72 | 3,116,633 | -0.38(-3.40%) |
Aug 27, 2012 | 11.18 | 11.18 | 11.03 | 11.09 | 573,943 | -0.06(-0.50%) |
Aug 24, 2012 | 11.03 | 11.26 | 11.03 | 11.15 | 743,935 | +0.12(+1.08%) |
Aug 23, 2012 | 11.10 | 11.13 | 10.98 | 11.03 | 1,374,195 | -0.14(-1.22%) |
Aug 22, 2012 | 11.06 | 11.17 | 11.00 | 11.17 | 775,047 | +0.05(+0.47%) |
Aug 21, 2012 | 11.16 | 11.20 | 11.03 | 11.11 | 1,156,981 | -0.00(-0.03%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.08 | 11.12 | 1,483,126 | -0.13(-1.15%) |
Aug 17, 2012 | 11.21 | 11.30 | 11.20 | 11.25 | 673,362 | +0.04(+0.37%) |
Aug 16, 2012 | 11.08 | 11.24 | 11.01 | 11.20 | 950,084 | +0.15(+1.39%) |
Aug 15, 2012 | 10.95 | 11.08 | 10.94 | 11.05 | 1,031,725 | +0.05(+0.41%) |
Aug 14, 2012 | 10.80 | 11.02 | 10.77 | 11.00 | 1,761,507 | +0.30(+2.80%) |
Aug 13, 2012 | 10.70 | 10.72 | 10.50 | 10.71 | 688,843 | -0.04(-0.36%) |
Aug 10, 2012 | 10.70 | 10.77 | 10.69 | 10.74 | 670,788 | +0.02(+0.23%) |
Aug 09, 2012 | 10.55 | 10.78 | 10.55 | 10.72 | 1,397,574 | +0.16(+1.55%) |
Aug 08, 2012 | 10.50 | 10.59 | 10.42 | 10.56 | 1,704,913 | +0.06(+0.53%) |
Aug 07, 2012 | 10.44 | 10.62 | 10.40 | 10.50 | 1,995,890 | +0.15(+1.44%) |
Aug 06, 2012 | 10.32 | 10.59 | 10.30 | 10.35 | 1,296,385 | +0.07(+0.68%) |
Aug 03, 2012 | 9.840 | 10.44 | 9.837 | 10.28 | 3,895,232 | +0.53(+5.41%) |
Aug 02, 2012 | 9.413 | 9.962 | 9.340 | 9.753 | 4,054,568 | -0.09(-0.92%) |
Aug 01, 2012 | 9.840 | 9.944 | 9.674 | 9.844 | 3,081,784 | +0.07(+0.71%) |
Jul 31, 2012 | 9.823 | 9.903 | 9.757 | 9.774 | 1,044,733 | -0.11(-1.09%) |
Jul 30, 2012 | 9.861 | 9.892 | 9.705 | 9.882 | 521,563 | +0.03(+0.32%) |
Jul 27, 2012 | 9.660 | 9.878 | 9.660 | 9.851 | 1,380,490 | +0.31(+3.24%) |
Jul 26, 2012 | 9.538 | 9.705 | 9.441 | 9.541 | 1,405,376 | +0.20(+2.16%) |
Jul 25, 2012 | 9.517 | 9.656 | 9.295 | 9.340 | 1,190,265 | -0.14(-1.50%) |
Jul 24, 2012 | 9.517 | 9.625 | 9.413 | 9.482 | 546,812 | -0.02(-0.18%) |
Jul 23, 2012 | 9.583 | 9.583 | 9.218 | 9.500 | 1,285,744 | -0.18(-1.87%) |
Jul 20, 2012 | 9.847 | 9.885 | 9.628 | 9.680 | 798,571 | -0.25(-2.55%) |
Jul 19, 2012 | 9.864 | 9.996 | 9.819 | 9.934 | 1,114,017 | +0.13(+1.27%) |
Jul 18, 2012 | 9.673 | 9.917 | 9.673 | 9.809 | 1,098,024 | +0.11(+1.11%) |
Jul 17, 2012 | 9.726 | 9.726 | 9.559 | 9.701 | 1,132,140 | +0.00(+0.04%) |
Jul 16, 2012 | 9.858 | 9.858 | 9.621 | 9.698 | 1,346,002 | -0.19(-1.90%) |
Jul 13, 2012 | 9.757 | 9.913 | 9.726 | 9.885 | 960,763 | +0.18(+1.90%) |
Jul 12, 2012 | 9.878 | 9.889 | 9.653 | 9.701 | 1,773,053 | -0.30(-2.95%) |
Jul 11, 2012 | 9.774 | 10.02 | 9.698 | 9.996 | 2,127,657 | +0.24(+2.49%) |
Jul 10, 2012 | 9.701 | 9.885 | 9.694 | 9.753 | 987,262 | +0.09(+0.97%) |
Jul 09, 2012 | 9.607 | 9.732 | 9.503 | 9.660 | 1,258,210 | +0.04(+0.40%) |
Jul 06, 2012 | 9.614 | 9.680 | 9.510 | 9.621 | 665,076 | -0.11(-1.18%) |
Jul 05, 2012 | 9.590 | 9.802 | 9.465 | 9.736 | 1,462,370 | +0.22(+2.26%) |
Jul 03, 2012 | 9.489 | 9.677 | 9.413 | 9.521 | 790,844 | +0.13(+1.33%) |
Jul 02, 2012 | 9.559 | 9.597 | 9.284 | 9.396 | 1,372,040 | -0.16(-1.71%) |
Jun 29, 2012 | 9.538 | 9.639 | 9.326 | 9.559 | 1,708,491 | +0.31(+3.34%) |
Jun 28, 2012 | 9.350 | 9.427 | 9.041 | 9.250 | 1,249,345 | -0.19(-2.06%) |
Jun 27, 2012 | 9.208 | 9.462 | 9.184 | 9.444 | 1,875,293 | +0.22(+2.33%) |
Jun 26, 2012 | 9.274 | 9.323 | 9.076 | 9.229 | 1,076,552 | -0.05(-0.49%) |
Jun 25, 2012 | 9.312 | 9.340 | 9.184 | 9.274 | 1,242,545 | -0.15(-1.55%) |
Jun 22, 2012 | 9.420 | 9.465 | 9.291 | 9.420 | 1,245,686 | +0.07(+0.71%) |
Jun 21, 2012 | 9.649 | 9.729 | 9.337 | 9.354 | 1,163,268 | -0.26(-2.67%) |
Jun 20, 2012 | 9.573 | 9.732 | 9.434 | 9.611 | 1,255,135 | +0.02(+0.22%) |
Jun 19, 2012 | 9.458 | 9.590 | 9.458 | 9.590 | 2,696,606 | +0.17(+1.81%) |
Jun 18, 2012 | 9.514 | 9.555 | 9.333 | 9.420 | 2,693,632 | -0.16(-1.70%) |
Jun 15, 2012 | 9.482 | 9.604 | 9.385 | 9.583 | 1,467,146 | +0.13(+1.36%) |
Jun 14, 2012 | 9.409 | 9.507 | 9.302 | 9.455 | 1,983,438 | +0.05(+0.55%) |
Jun 13, 2012 | 9.396 | 9.541 | 9.257 | 9.402 | 3,054,275 | -0.03(-0.29%) |
Jun 12, 2012 | 8.840 | 9.441 | 8.816 | 9.430 | 4,540,605 | +0.79(+9.12%) |
Jun 11, 2012 | 8.881 | 8.996 | 8.621 | 8.642 | 2,148,633 | -0.10(-1.19%) |
Jun 08, 2012 | 8.649 | 8.826 | 8.497 | 8.746 | 2,283,236 | +0.06(+0.72%) |
Jun 07, 2012 | 8.628 | 8.850 | 8.611 | 8.684 | 2,514,318 | +0.14(+1.67%) |
Jun 06, 2012 | 8.475 | 8.649 | 8.447 | 8.541 | 2,282,447 | +0.10(+1.19%) |
Jun 05, 2012 | 8.055 | 8.454 | 8.048 | 8.440 | 3,253,325 | +0.38(+4.74%) |
Jun 04, 2012 | 7.992 | 8.100 | 7.930 | 8.058 | 2,464,001 | +0.10(+1.31%) |
Jun 01, 2012 | 8.048 | 8.051 | 7.704 | 7.954 | 4,087,772 | -0.23(-2.84%) |
May 31, 2012 | 8.461 | 8.479 | 8.065 | 8.187 | 3,660,338 | -0.25(-2.92%) |
May 30, 2012 | 8.628 | 8.635 | 8.416 | 8.433 | 2,269,460 | -0.29(-3.31%) |
May 29, 2012 | 8.677 | 8.770 | 8.562 | 8.722 | 1,649,785 | +0.02(+0.28%) |
May 25, 2012 | 8.687 | 8.744 | 8.597 | 8.697 | 1,560,492 | +0.01(+0.08%) |
May 24, 2012 | 8.798 | 8.822 | 8.569 | 8.690 | 1,596,017 | -0.07(-0.79%) |
May 23, 2012 | 8.593 | 8.774 | 8.468 | 8.760 | 1,546,054 | +0.10(+1.20%) |
May 22, 2012 | 8.826 | 8.871 | 8.572 | 8.656 | 3,604,442 | -0.16(-1.85%) |
May 21, 2012 | 8.642 | 8.833 | 8.520 | 8.819 | 1,793,834 | +0.20(+2.38%) |
May 18, 2012 | 8.802 | 8.836 | 8.576 | 8.614 | 2,784,966 | -0.13(-1.51%) |
May 17, 2012 | 8.975 | 9.055 | 8.657 | 8.746 | 3,601,914 | -0.26(-2.93%) |
May 16, 2012 | 8.545 | 9.083 | 8.482 | 9.010 | 7,477,779 | +0.50(+5.83%) |
May 15, 2012 | 8.659 | 8.753 | 8.444 | 8.513 | 3,062,023 | -0.14(-1.56%) |
May 14, 2012 | 8.673 | 8.783 | 8.545 | 8.648 | 2,562,557 | -0.18(-2.07%) |
May 11, 2012 | 8.793 | 9.011 | 8.783 | 8.831 | 1,619,723 | -0.01(-0.12%) |
May 10, 2012 | 8.983 | 9.018 | 8.728 | 8.842 | 2,778,369 | -0.08(-0.85%) |
May 09, 2012 | 8.693 | 9.025 | 8.655 | 8.918 | 2,832,140 | +0.10(+1.10%) |
May 08, 2012 | 8.914 | 8.925 | 8.593 | 8.821 | 3,595,706 | -0.13(-1.43%) |
May 07, 2012 | 9.080 | 9.128 | 8.928 | 8.949 | 3,091,372 | -0.19(-2.04%) |
May 04, 2012 | 9.560 | 9.570 | 9.030 | 9.135 | 3,026,441 | -0.13(-1.45%) |
May 03, 2012 | 10.13 | 10.18 | 8.893 | 9.270 | 9,590,754 | -0.68(-6.80%) |
May 02, 2012 | 9.591 | 10.01 | 9.508 | 9.946 | 3,419,630 | +0.33(+3.48%) |
May 01, 2012 | 9.895 | 9.946 | 9.587 | 9.612 | 3,021,047 | -0.32(-3.27%) |
Apr 30, 2012 | 9.750 | 9.946 | 9.743 | 9.936 | 3,304,369 | +0.18(+1.84%) |
Apr 27, 2012 | 9.656 | 9.871 | 9.632 | 9.757 | 4,182,471 | +0.11(+1.18%) |
Apr 26, 2012 | 9.498 | 9.667 | 9.470 | 9.643 | 1,812,787 | +0.14(+1.53%) |
Apr 25, 2012 | 9.401 | 9.518 | 9.253 | 9.498 | 2,105,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.574 | 9.598 | 9.249 | 9.308 | 2,356,676 | -0.25(-2.64%) |
Apr 23, 2012 | 9.429 | 9.574 | 9.418 | 9.560 | 3,268,238 | -0.02(-0.25%) |
Apr 20, 2012 | 9.315 | 9.698 | 9.297 | 9.584 | 2,168,866 | +0.29(+3.08%) |
Apr 19, 2012 | 9.301 | 9.473 | 9.253 | 9.297 | 1,716,629 | -0.02(-0.19%) |
Apr 18, 2012 | 9.242 | 9.315 | 9.204 | 9.315 | 977,927 | +0.05(+0.52%) |
Apr 17, 2012 | 9.259 | 9.356 | 9.221 | 9.266 | 1,214,117 | +0.09(+0.98%) |
Apr 16, 2012 | 9.290 | 9.363 | 9.144 | 9.177 | 1,246,902 | -0.12(-1.26%) |
Apr 13, 2012 | 9.342 | 9.494 | 9.263 | 9.294 | 1,573,443 | -0.14(-1.50%) |
Apr 12, 2012 | 9.228 | 9.453 | 9.228 | 9.435 | 866,826 | +0.22(+2.40%) |
Apr 11, 2012 | 9.242 | 9.325 | 9.180 | 9.215 | 1,680,871 | +0.04(+0.49%) |
Apr 10, 2012 | 9.363 | 9.435 | 9.152 | 9.170 | 2,526,576 | -0.24(-2.53%) |
Apr 09, 2012 | 9.453 | 9.480 | 9.270 | 9.408 | 2,731,130 | -0.18(-1.84%) |
Apr 05, 2012 | 9.577 | 9.639 | 9.536 | 9.584 | 1,085,506 | +0.00(+0.04%) |
Apr 04, 2012 | 9.643 | 9.681 | 9.467 | 9.581 | 1,686,239 | -0.16(-1.63%) |
Apr 03, 2012 | 9.632 | 9.801 | 9.556 | 9.739 | 1,914,999 | +0.12(+1.22%) |
Apr 02, 2012 | 9.543 | 9.674 | 9.480 | 9.622 | 1,742,674 | +0.11(+1.16%) |
Mar 30, 2012 | 9.404 | 9.543 | 9.366 | 9.511 | 1,460,265 | +0.17(+1.85%) |
Mar 29, 2012 | 9.270 | 9.366 | 9.101 | 9.339 | 2,552,656 | -0.01(-0.11%) |
Mar 28, 2012 | 9.366 | 9.415 | 9.183 | 9.349 | 2,738,806 | -0.02(-0.18%) |
Mar 27, 2012 | 9.487 | 9.546 | 9.353 | 9.366 | 959,876 | -0.10(-1.02%) |
Mar 26, 2012 | 9.456 | 9.532 | 9.356 | 9.463 | 1,022,136 | +0.07(+0.74%) |
Mar 23, 2012 | 9.377 | 9.435 | 9.183 | 9.394 | 991,100 | +0.04(+0.41%) |
Mar 22, 2012 | 9.401 | 9.460 | 9.308 | 9.356 | 1,203,365 | -0.14(-1.49%) |
Mar 21, 2012 | 9.411 | 9.546 | 9.380 | 9.498 | 647,435 | +0.15(+1.55%) |
Mar 20, 2012 | 9.370 | 9.449 | 9.273 | 9.353 | 1,690,204 | -0.09(-0.91%) |
Mar 19, 2012 | 9.498 | 9.581 | 9.422 | 9.439 | 683,671 | -0.06(-0.65%) |
Mar 16, 2012 | 9.473 | 9.667 | 9.415 | 9.501 | 1,290,819 | +0.07(+0.77%) |
Mar 15, 2012 | 9.408 | 9.498 | 9.332 | 9.429 | 1,475,075 | +0.03(+0.29%) |
Mar 14, 2012 | 9.463 | 9.543 | 9.322 | 9.401 | 1,720,693 | -0.04(-0.40%) |
Mar 13, 2012 | 9.460 | 9.618 | 9.356 | 9.439 | 2,318,769 | +0.01(+0.15%) |
Mar 12, 2012 | 9.263 | 9.622 | 9.232 | 9.425 | 3,189,639 | +0.15(+1.60%) |
Mar 09, 2012 | 9.032 | 9.360 | 8.976 | 9.277 | 2,043,233 | +0.24(+2.64%) |
Mar 08, 2012 | 8.925 | 9.228 | 8.900 | 9.038 | 3,379,201 | +0.19(+2.15%) |
Mar 07, 2012 | 8.503 | 8.900 | 8.452 | 8.849 | 3,579,149 | +0.38(+4.53%) |
Mar 06, 2012 | 8.565 | 8.583 | 8.348 | 8.465 | 3,424,986 | -0.22(-2.58%) |
Mar 05, 2012 | 8.866 | 8.952 | 8.631 | 8.690 | 2,332,901 | -0.21(-2.40%) |
Mar 02, 2012 | 8.617 | 8.973 | 8.607 | 8.904 | 2,800,954 | +0.28(+3.20%) |
Mar 01, 2012 | 8.683 | 8.745 | 8.617 | 8.628 | 2,303,733 | +0.00(+0.04%) |
Feb 29, 2012 | 8.669 | 8.690 | 8.586 | 8.624 | 1,794,397 | +0.01(+0.16%) |
Feb 28, 2012 | 8.721 | 8.721 | 8.541 | 8.610 | 2,312,133 | -0.08(-0.91%) |
Feb 27, 2012 | 8.603 | 8.728 | 8.500 | 8.690 | 3,219,392 | +0.04(+0.52%) |
Feb 24, 2012 | 8.648 | 8.679 | 8.610 | 8.645 | 1,769,594 | +0.02(+0.24%) |
Feb 23, 2012 | 8.645 | 8.752 | 8.614 | 8.624 | 1,901,374 | -0.02(-0.28%) |
Feb 22, 2012 | 8.593 | 8.731 | 8.555 | 8.648 | 1,040,477 | +0.02(+0.24%) |
Feb 21, 2012 | 8.724 | 8.804 | 8.590 | 8.628 | 2,587,041 | -0.12(-1.32%) |
Feb 17, 2012 | 8.802 | 8.867 | 8.685 | 8.743 | 1,393,496 | -0.02(-0.24%) |
Feb 16, 2012 | 8.592 | 8.929 | 8.554 | 8.764 | 4,164,427 | +0.17(+1.96%) |
Feb 15, 2012 | 8.430 | 8.747 | 8.385 | 8.595 | 3,307,148 | +0.24(+2.93%) |
Feb 14, 2012 | 8.399 | 8.492 | 8.346 | 8.351 | 2,057,360 | -0.12(-1.38%) |
Feb 13, 2012 | 8.430 | 8.468 | 8.303 | 8.468 | 2,199,128 | +0.12(+1.49%) |
Feb 10, 2012 | 8.165 | 8.389 | 8.082 | 8.344 | 3,103,713 | +0.08(+0.92%) |
Feb 09, 2012 | 7.986 | 8.475 | 7.917 | 8.268 | 8,075,153 | +0.61(+7.91%) |
Feb 08, 2012 | 7.335 | 7.687 | 7.287 | 7.662 | 4,044,098 | +0.38(+5.15%) |
Feb 07, 2012 | 7.401 | 7.456 | 7.273 | 7.287 | 2,389,420 | -0.13(-1.72%) |
Feb 06, 2012 | 7.397 | 7.480 | 7.298 | 7.415 | 3,930,983 | -0.02(-0.32%) |
Feb 03, 2012 | 7.607 | 7.611 | 7.432 | 7.439 | 4,620,606 | -0.13(-1.68%) |
Feb 02, 2012 | 7.625 | 7.661 | 7.532 | 7.566 | 1,127,861 | -0.07(-0.95%) |
Feb 01, 2012 | 7.549 | 7.724 | 7.549 | 7.638 | 1,999,648 | +0.15(+2.07%) |
Jan 31, 2012 | 7.580 | 7.590 | 7.394 | 7.483 | 1,472,686 | -0.03(-0.46%) |
Jan 30, 2012 | 7.456 | 7.532 | 7.384 | 7.518 | 1,210,929 | -0.03(-0.36%) |
Jan 27, 2012 | 7.466 | 7.563 | 7.463 | 7.545 | 1,143,232 | +0.05(+0.69%) |
Jan 26, 2012 | 7.731 | 7.738 | 7.401 | 7.494 | 1,217,512 | -0.21(-2.68%) |
Jan 25, 2012 | 7.607 | 7.745 | 7.576 | 7.700 | 1,382,823 | +0.09(+1.13%) |
Jan 24, 2012 | 7.590 | 7.779 | 7.583 | 7.614 | 1,406,589 | -0.07(-0.90%) |
Jan 23, 2012 | 7.683 | 7.786 | 7.539 | 7.683 | 2,405,105 | +0.04(+0.59%) |
Jan 20, 2012 | 7.607 | 7.697 | 7.573 | 7.638 | 1,163,835 | -0.02(-0.31%) |
Jan 19, 2012 | 7.573 | 7.697 | 7.418 | 7.662 | 1,012,666 | +0.15(+2.06%) |
Jan 18, 2012 | 7.291 | 7.521 | 7.291 | 7.508 | 1,766,343 | +0.16(+2.20%) |
Jan 17, 2012 | 7.346 | 7.397 | 7.301 | 7.346 | 2,225,675 | +0.06(+0.80%) |
Jan 13, 2012 | 7.205 | 7.315 | 7.122 | 7.287 | 3,543,407 | +0.02(+0.24%) |
Jan 12, 2012 | 7.242 | 7.277 | 7.136 | 7.270 | 2,471,465 | +0.08(+1.10%) |
Jan 11, 2012 | 7.094 | 7.287 | 6.967 | 7.191 | 2,349,739 | +0.09(+1.26%) |
Jan 10, 2012 | 6.747 | 7.143 | 6.736 | 7.101 | 2,762,796 | +0.41(+6.12%) |
Jan 09, 2012 | 6.585 | 6.705 | 6.575 | 6.692 | 1,753,331 | +0.12(+1.83%) |
Jan 06, 2012 | 6.699 | 6.726 | 6.547 | 6.571 | 1,643,089 | -0.16(-2.35%) |
Jan 05, 2012 | 6.747 | 6.798 | 6.685 | 6.730 | 1,339,084 | -0.07(-1.01%) |
Jan 04, 2012 | 6.757 | 6.854 | 6.699 | 6.798 | 1,216,562 | +0.33(+5.11%) |
Dec 30, 2011 | 6.441 | 6.509 | 6.416 | 6.468 | 839,955 | +0.05(+0.80%) |
Dec 29, 2011 | 6.465 | 6.482 | 6.389 | 6.416 | 1,098,888 | -0.03(-0.53%) |
Dec 28, 2011 | 6.557 | 6.557 | 6.409 | 6.451 | 724,635 | -0.11(-1.63%) |
Dec 27, 2011 | 6.557 | 6.599 | 6.513 | 6.557 | 842,718 | +0.00(+0.05%) |
Dec 23, 2011 | 6.506 | 6.595 | 6.496 | 6.554 | 2,495,575 | +0.07(+1.12%) |
Dec 21, 2011 | 6.444 | 6.526 | 6.444 | 6.482 | 1,578,701 | +0.03(+0.48%) |
Dec 20, 2011 | 6.509 | 6.554 | 6.393 | 6.451 | 1,654,599 | +0.04(+0.59%) |
Dec 19, 2011 | 6.496 | 6.547 | 6.372 | 6.413 | 1,427,093 | -0.08(-1.17%) |
Dec 16, 2011 | 6.444 | 6.554 | 6.427 | 6.489 | 1,771,000 | +0.09(+1.40%) |
Dec 15, 2011 | 6.557 | 6.633 | 6.382 | 6.399 | 2,135,983 | -0.10(-1.59%) |
Dec 14, 2011 | 6.454 | 6.661 | 6.420 | 6.502 | 2,425,827 | +0.00(+0.00%) |
Dec 13, 2011 | 6.705 | 6.802 | 6.385 | 6.502 | 4,112,449 | -0.16(-2.35%) |
Dec 12, 2011 | 6.433 | 6.674 | 6.385 | 6.659 | 2,330,130 | +0.11(+1.68%) |
Dec 09, 2011 | 6.265 | 6.580 | 6.265 | 6.549 | 2,063,651 | +0.31(+4.95%) |
Dec 08, 2011 | 6.388 | 6.405 | 6.220 | 6.241 | 2,253,028 | -0.16(-2.57%) |
Dec 07, 2011 | 6.350 | 6.443 | 6.265 | 6.405 | 2,787,679 | +0.01(+0.16%) |
Dec 06, 2011 | 6.313 | 6.446 | 6.275 | 6.395 | 4,980,405 | +0.12(+1.97%) |
Dec 05, 2011 | 5.932 | 6.333 | 5.870 | 6.272 | 5,254,201 | +0.45(+7.65%) |
Dec 02, 2011 | 5.668 | 5.908 | 5.596 | 5.826 | 10,229,296 | +0.22(+3.85%) |
Dec 01, 2011 | 6.086 | 6.086 | 5.599 | 5.610 | 16,836,648 | -2.58(-31.49%) |
Nov 30, 2011 | 8.288 | 8.349 | 8.044 | 8.188 | 2,527,890 | +0.22(+2.71%) |
Nov 29, 2011 | 7.976 | 8.003 | 7.924 | 7.972 | 1,318,877 | -0.02(-0.21%) |
Nov 28, 2011 | 7.983 | 8.055 | 7.921 | 7.989 | 1,625,327 | +0.28(+3.65%) |
Nov 25, 2011 | 7.777 | 7.815 | 7.705 | 7.708 | 524,496 | -0.13(-1.62%) |
Nov 23, 2011 | 7.887 | 7.935 | 7.784 | 7.835 | 1,145,253 | -0.13(-1.68%) |
Nov 22, 2011 | 8.020 | 8.020 | 7.924 | 7.969 | 889,156 | -0.04(-0.51%) |
Nov 21, 2011 | 8.178 | 8.209 | 7.952 | 8.010 | 1,227,531 | -0.29(-3.47%) |
Nov 18, 2011 | 8.504 | 8.535 | 8.277 | 8.298 | 836,586 | -0.14(-1.71%) |
Nov 17, 2011 | 8.727 | 8.754 | 8.387 | 8.442 | 1,320,895 | -0.29(-3.38%) |
Nov 16, 2011 | 8.953 | 8.991 | 8.689 | 8.737 | 1,069,045 | -0.35(-3.85%) |
Nov 15, 2011 | 9.059 | 9.169 | 9.028 | 9.087 | 866,689 | -0.04(-0.45%) |
Nov 14, 2011 | 9.131 | 9.224 | 9.064 | 9.128 | 580,884 | -0.12(-1.26%) |
Nov 11, 2011 | 9.190 | 9.382 | 9.145 | 9.244 | 754,170 | +0.14(+1.51%) |
Nov 10, 2011 | 9.022 | 9.135 | 8.795 | 9.107 | 1,428,138 | +0.19(+2.08%) |
Nov 09, 2011 | 8.994 | 9.121 | 8.888 | 8.922 | 1,279,410 | -0.33(-3.52%) |
Nov 08, 2011 | 9.217 | 9.265 | 9.059 | 9.248 | 801,193 | +0.07(+0.71%) |
Nov 07, 2011 | 9.145 | 9.255 | 9.097 | 9.183 | 1,140,930 | +0.07(+0.79%) |
Nov 04, 2011 | 9.100 | 9.244 | 9.025 | 9.111 | 1,356,172 | -0.07(-0.75%) |
Nov 03, 2011 | 8.826 | 9.289 | 8.617 | 9.179 | 2,932,592 | +0.48(+5.52%) |
Nov 02, 2011 | 8.627 | 8.806 | 8.541 | 8.699 | 1,650,128 | +0.21(+2.46%) |
Nov 01, 2011 | 8.559 | 8.692 | 8.435 | 8.490 | 1,290,067 | -0.35(-3.96%) |
Oct 31, 2011 | 8.998 | 9.039 | 8.823 | 8.840 | 995,778 | -0.21(-2.27%) |
Oct 28, 2011 | 8.980 | 9.128 | 8.946 | 9.046 | 1,346,664 | +0.01(+0.15%) |
Oct 27, 2011 | 8.895 | 9.073 | 8.895 | 9.032 | 1,053,580 | +0.38(+4.40%) |
Oct 26, 2011 | 8.768 | 8.768 | 8.456 | 8.651 | 1,315,515 | +0.04(+0.44%) |
Oct 25, 2011 | 8.809 | 8.812 | 8.596 | 8.614 | 1,503,150 | -0.28(-3.16%) |
Oct 24, 2011 | 8.888 | 9.046 | 8.833 | 8.895 | 1,347,513 | +0.06(+0.70%) |
Oct 21, 2011 | 8.867 | 8.891 | 8.730 | 8.833 | 820,908 | +0.10(+1.14%) |
Oct 20, 2011 | 8.754 | 8.771 | 8.483 | 8.734 | 1,732,013 | -0.04(-0.47%) |
Oct 19, 2011 | 9.004 | 9.063 | 8.744 | 8.775 | 942,429 | -0.27(-2.99%) |
Oct 18, 2011 | 9.042 | 9.124 | 8.775 | 9.046 | 1,085,569 | +0.03(+0.38%) |
Oct 17, 2011 | 9.327 | 9.361 | 8.994 | 9.011 | 762,832 | -0.34(-3.67%) |
Oct 14, 2011 | 9.286 | 9.364 | 9.145 | 9.354 | 892,595 | +0.21(+2.29%) |
Oct 13, 2011 | 9.193 | 9.207 | 9.052 | 9.145 | 1,312,931 | -0.11(-1.19%) |
Oct 12, 2011 | 9.145 | 9.412 | 9.131 | 9.255 | 1,017,047 | +0.24(+2.66%) |
Oct 11, 2011 | 9.354 | 9.354 | 8.950 | 9.015 | 1,155,051 | -0.35(-3.73%) |
Oct 10, 2011 | 9.207 | 9.443 | 9.207 | 9.364 | 370,772 | +0.33(+3.60%) |
Oct 07, 2011 | 9.272 | 9.282 | 9.015 | 9.039 | 1,557,388 | -0.19(-2.08%) |
Oct 06, 2011 | 8.915 | 9.344 | 8.915 | 9.231 | 1,841,720 | +0.53(+6.15%) |
Oct 05, 2011 | 8.456 | 8.744 | 8.171 | 8.696 | 1,952,708 | +0.31(+3.72%) |
Oct 04, 2011 | 8.325 | 8.394 | 7.935 | 8.384 | 2,877,564 | -0.06(-0.73%) |
Oct 03, 2011 | 8.768 | 8.840 | 8.421 | 8.445 | 1,113,896 | -0.41(-4.68%) |
Sep 30, 2011 | 8.740 | 9.028 | 8.665 | 8.860 | 1,347,376 | -0.07(-0.73%) |
Sep 29, 2011 | 9.207 | 9.340 | 8.710 | 8.926 | 988,822 | -0.14(-1.51%) |
Sep 28, 2011 | 9.395 | 9.419 | 9.028 | 9.063 | 976,501 | -0.33(-3.50%) |
Sep 27, 2011 | 9.471 | 9.687 | 9.320 | 9.392 | 1,042,612 | +0.11(+1.22%) |
Sep 26, 2011 | 9.094 | 9.292 | 8.812 | 9.279 | 903,904 | +0.23(+2.58%) |
Sep 23, 2011 | 8.778 | 9.100 | 8.703 | 9.046 | 947,448 | +0.26(+2.97%) |
Sep 22, 2011 | 8.936 | 8.994 | 8.675 | 8.785 | 1,704,130 | -0.53(-5.74%) |
Sep 21, 2011 | 9.800 | 9.820 | 9.320 | 9.320 | 1,068,876 | -0.49(-4.97%) |
Sep 20, 2011 | 9.827 | 10.05 | 9.728 | 9.807 | 1,013,121 | -0.02(-0.21%) |
Sep 19, 2011 | 9.707 | 9.865 | 9.546 | 9.827 | 1,420,270 | -0.10(-1.04%) |
Sep 16, 2011 | 9.748 | 9.954 | 9.646 | 9.930 | 1,069,719 | +0.23(+2.33%) |
Sep 15, 2011 | 9.683 | 9.721 | 9.580 | 9.704 | 774,964 | +0.15(+1.58%) |
Sep 14, 2011 | 9.460 | 9.704 | 9.289 | 9.553 | 1,289,877 | +0.18(+1.94%) |
Sep 13, 2011 | 9.018 | 9.412 | 9.018 | 9.371 | 1,638,900 | +0.36(+4.00%) |
Sep 12, 2011 | 8.648 | 9.032 | 8.627 | 9.011 | 1,302,808 | +0.26(+2.98%) |
Sep 09, 2011 | 9.025 | 9.073 | 8.682 | 8.751 | 1,003,632 | -0.36(-3.99%) |
Sep 08, 2011 | 9.142 | 9.262 | 9.066 | 9.114 | 842,492 | -0.08(-0.86%) |
Sep 07, 2011 | 8.932 | 9.207 | 8.847 | 9.193 | 670,553 | +0.37(+4.24%) |
Sep 06, 2011 | 8.662 | 8.871 | 8.600 | 8.819 | 1,041,690 | -0.12(-1.38%) |
Sep 02, 2011 | 9.004 | 9.107 | 8.922 | 8.943 | 1,117,116 | -0.31(-3.30%) |