Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 12.14 | 12.50 | 12.10 | 12.50 | 13,663 | +0.44(+3.65%) |
Aug 30, 2012 | 12.18 | 12.18 | 12.06 | 12.06 | 1,500 | -0.02(-0.17%) |
Aug 29, 2012 | 12.18 | 12.45 | 12.08 | 12.08 | 9,856 | -0.32(-2.58%) |
Aug 27, 2012 | 12.66 | 12.80 | 12.37 | 12.40 | 25,686 | -0.20(-1.59%) |
Aug 24, 2012 | 12.60 | 12.80 | 12.20 | 12.60 | 57,379 | +0.00(+0.00%) |
Aug 23, 2012 | 12.60 | 12.68 | 12.35 | 12.60 | 72,283 | +0.01(+0.08%) |
Aug 22, 2012 | 12.64 | 12.71 | 12.46 | 12.59 | 43,400 | -0.03(-0.24%) |
Aug 21, 2012 | 12.30 | 12.75 | 12.29 | 12.62 | 62,606 | +0.32(+2.60%) |
Aug 20, 2012 | 11.97 | 12.30 | 11.80 | 12.30 | 232,883 | +0.34(+2.84%) |
Aug 17, 2012 | 11.81 | 12.10 | 11.81 | 11.96 | 73,522 | -0.06(-0.50%) |
Aug 16, 2012 | 12.26 | 12.26 | 11.79 | 12.02 | 42,792 | -0.24(-1.96%) |
Aug 15, 2012 | 12.46 | 12.61 | 12.16 | 12.26 | 45,468 | -0.25(-2.00%) |
Aug 14, 2012 | 12.79 | 12.94 | 12.51 | 12.51 | 12,083 | -0.24(-1.88%) |
Aug 13, 2012 | 12.99 | 13.09 | 12.71 | 12.75 | 7,486 | -0.28(-2.15%) |
Aug 10, 2012 | 13.01 | 13.11 | 12.94 | 13.03 | 11,495 | +0.20(+1.56%) |
Aug 09, 2012 | 12.93 | 13.24 | 12.63 | 12.83 | 59,474 | -0.15(-1.16%) |
Aug 08, 2012 | 13.09 | 13.28 | 12.91 | 12.98 | 29,068 | -0.20(-1.52%) |
Aug 07, 2012 | 13.09 | 13.51 | 13.03 | 13.18 | 32,355 | +0.10(+0.76%) |
Aug 06, 2012 | 13.00 | 13.34 | 12.97 | 13.08 | 16,063 | +0.00(+0.00%) |
Aug 03, 2012 | 12.60 | 13.22 | 12.60 | 13.08 | 38,177 | +0.62(+4.98%) |
Aug 02, 2012 | 12.35 | 12.66 | 12.35 | 12.46 | 31,381 | +0.14(+1.14%) |
Aug 01, 2012 | 12.60 | 12.60 | 12.32 | 12.32 | 5,700 | -0.19(-1.52%) |
Jul 31, 2012 | 12.70 | 12.70 | 12.39 | 12.51 | 36,123 | -0.17(-1.34%) |
Jul 30, 2012 | 12.65 | 12.76 | 12.55 | 12.68 | 15,619 | -0.11(-0.86%) |
Jul 27, 2012 | 12.61 | 12.82 | 12.36 | 12.79 | 24,410 | +0.33(+2.65%) |
Jul 26, 2012 | 12.70 | 12.70 | 12.35 | 12.46 | 39,615 | +0.10(+0.81%) |
Jul 25, 2012 | 12.61 | 12.61 | 11.70 | 12.36 | 78,908 | -0.15(-1.20%) |
Jul 24, 2012 | 12.59 | 12.84 | 12.28 | 12.51 | 89,511 | -0.11(-0.87%) |
Jul 23, 2012 | 12.43 | 12.62 | 12.28 | 12.62 | 24,471 | +0.11(+0.88%) |
Jul 20, 2012 | 12.74 | 12.78 | 12.50 | 12.51 | 72,613 | -0.32(-2.49%) |
Jul 19, 2012 | 12.66 | 12.92 | 12.50 | 12.83 | 37,473 | +0.13(+1.02%) |
Jul 18, 2012 | 12.60 | 12.78 | 12.52 | 12.70 | 13,898 | +0.11(+0.87%) |
Jul 17, 2012 | 12.75 | 12.80 | 12.50 | 12.59 | 70,450 | -0.12(-0.94%) |
Jul 16, 2012 | 12.61 | 12.75 | 12.50 | 12.71 | 56,798 | +0.00(+0.00%) |
Jul 13, 2012 | 12.54 | 12.79 | 12.51 | 12.71 | 22,195 | +0.18(+1.44%) |
Jul 12, 2012 | 12.50 | 12.61 | 12.19 | 12.53 | 31,882 | -0.01(-0.08%) |
Jul 11, 2012 | 12.42 | 12.58 | 12.13 | 12.54 | 9,357 | +0.14(+1.13%) |
Jul 10, 2012 | 12.49 | 12.62 | 12.19 | 12.40 | 16,500 | -0.06(-0.48%) |
Jul 09, 2012 | 12.51 | 12.51 | 11.80 | 12.46 | 57,943 | +0.00(+0.00%) |
Jul 06, 2012 | 12.45 | 12.60 | 12.40 | 12.46 | 10,104 | -0.09(-0.72%) |
Jul 05, 2012 | 12.25 | 12.68 | 12.25 | 12.55 | 81,596 | +0.36(+2.95%) |
Jul 03, 2012 | 12.14 | 12.36 | 11.91 | 12.19 | 30,215 | +0.00(+0.00%) |
Jul 02, 2012 | 11.98 | 12.62 | 11.98 | 12.19 | 10,090 | +0.22(+1.84%) |
Jun 29, 2012 | 11.80 | 11.97 | 11.61 | 11.97 | 21,207 | +0.37(+3.22%) |
Jun 28, 2012 | 11.54 | 11.61 | 11.33 | 11.60 | 22,050 | +0.03(+0.23%) |
Jun 27, 2012 | 11.34 | 11.78 | 11.08 | 11.57 | 56,259 | +0.22(+1.94%) |
Jun 26, 2012 | 11.27 | 11.58 | 10.91 | 11.35 | 43,293 | +0.11(+0.98%) |
Jun 25, 2012 | 11.51 | 11.51 | 11.03 | 11.24 | 40,814 | -0.39(-3.35%) |
Jun 22, 2012 | 11.38 | 11.64 | 11.25 | 11.63 | 36,770 | +0.36(+3.19%) |
Jun 21, 2012 | 11.84 | 11.90 | 11.22 | 11.27 | 30,994 | -0.53(-4.49%) |
Jun 20, 2012 | 11.56 | 11.87 | 11.56 | 11.80 | 29,683 | +0.10(+0.85%) |
Jun 19, 2012 | 11.55 | 12.03 | 11.54 | 11.70 | 30,680 | +0.25(+2.18%) |
Jun 18, 2012 | 11.35 | 11.49 | 11.17 | 11.45 | 34,044 | +0.09(+0.79%) |
Jun 15, 2012 | 11.31 | 11.49 | 11.31 | 11.36 | 11,600 | +0.03(+0.26%) |
Jun 14, 2012 | 10.92 | 11.34 | 10.70 | 11.33 | 81,869 | +0.45(+4.14%) |
Jun 13, 2012 | 10.77 | 11.09 | 10.75 | 10.88 | 66,458 | +0.11(+1.02%) |
Jun 12, 2012 | 11.21 | 11.35 | 10.71 | 10.77 | 53,873 | -0.44(-3.93%) |
Jun 11, 2012 | 11.34 | 11.45 | 11.12 | 11.21 | 23,707 | -0.14(-1.23%) |
Jun 08, 2012 | 11.23 | 11.44 | 11.20 | 11.35 | 10,388 | +0.02(+0.18%) |
Jun 07, 2012 | 11.42 | 11.51 | 11.17 | 11.33 | 12,726 | +0.02(+0.18%) |
Jun 06, 2012 | 11.11 | 11.53 | 11.11 | 11.31 | 22,516 | +0.24(+2.17%) |
Jun 05, 2012 | 11.11 | 11.33 | 11.07 | 11.07 | 5,850 | +0.10(+0.91%) |
Jun 04, 2012 | 11.04 | 11.29 | 10.85 | 10.97 | 16,956 | -0.17(-1.53%) |
Jun 01, 2012 | 10.94 | 11.19 | 10.94 | 11.14 | 42,586 | -0.13(-1.15%) |
May 31, 2012 | 11.26 | 11.29 | 11.13 | 11.27 | 13,224 | +0.05(+0.45%) |
May 30, 2012 | 11.20 | 11.34 | 11.13 | 11.22 | 36,496 | -0.03(-0.27%) |
May 29, 2012 | 11.00 | 11.40 | 11.00 | 11.25 | 60,819 | +0.16(+1.45%) |
May 25, 2012 | 11.75 | 11.75 | 11.07 | 11.09 | 46,629 | -0.63(-5.38%) |
May 24, 2012 | 11.44 | 12.11 | 11.44 | 11.72 | 58,015 | +0.33(+2.90%) |
May 23, 2012 | 11.01 | 11.44 | 10.93 | 11.39 | 33,720 | +0.28(+2.52%) |
May 22, 2012 | 11.46 | 11.62 | 10.92 | 11.11 | 66,012 | -0.40(-3.48%) |
May 21, 2012 | 11.94 | 11.94 | 11.19 | 11.51 | 81,559 | -0.19(-1.62%) |
May 18, 2012 | 12.07 | 12.23 | 11.09 | 11.70 | 120,091 | -0.51(-4.18%) |
May 17, 2012 | 12.45 | 12.45 | 12.12 | 12.21 | 35,946 | -0.16(-1.29%) |
May 16, 2012 | 12.28 | 12.50 | 12.12 | 12.37 | 42,017 | +0.05(+0.41%) |
May 15, 2012 | 12.50 | 12.63 | 12.25 | 12.32 | 14,305 | -0.09(-0.73%) |
May 14, 2012 | 12.30 | 12.50 | 12.15 | 12.41 | 21,975 | +0.10(+0.81%) |
May 11, 2012 | 12.62 | 12.70 | 12.22 | 12.31 | 32,495 | -0.22(-1.76%) |
May 10, 2012 | 12.56 | 12.66 | 12.09 | 12.53 | 21,829 | +0.07(+0.56%) |
May 09, 2012 | 12.48 | 12.61 | 11.63 | 12.46 | 20,100 | -0.14(-1.11%) |
May 08, 2012 | 12.45 | 12.73 | 12.23 | 12.60 | 35,034 | +0.10(+0.80%) |
May 07, 2012 | 12.63 | 12.73 | 12.45 | 12.50 | 45,658 | -0.05(-0.40%) |
May 04, 2012 | 12.86 | 13.01 | 12.40 | 12.55 | 113,713 | +0.12(+0.97%) |
May 03, 2012 | 12.57 | 12.57 | 12.16 | 12.43 | 53,290 | -0.03(-0.24%) |
May 02, 2012 | 13.02 | 13.02 | 12.34 | 12.46 | 102,178 | -0.51(-3.93%) |
May 01, 2012 | 12.96 | 13.04 | 12.73 | 12.97 | 85,392 | +0.02(+0.15%) |
Apr 30, 2012 | 12.74 | 13.07 | 12.32 | 12.95 | 92,688 | +0.25(+1.97%) |
Apr 27, 2012 | 12.77 | 12.82 | 12.50 | 12.70 | 68,363 | +0.06(+0.47%) |
Apr 26, 2012 | 12.24 | 12.70 | 12.05 | 12.64 | 200,198 | +0.61(+5.07%) |
Apr 25, 2012 | 11.77 | 12.19 | 11.75 | 12.03 | 215,591 | +0.37(+3.17%) |
Apr 24, 2012 | 11.69 | 11.74 | 11.51 | 11.66 | 28,025 | +0.01(+0.09%) |
Apr 23, 2012 | 11.22 | 11.85 | 11.00 | 11.65 | 43,983 | +0.21(+1.84%) |
Apr 20, 2012 | 11.40 | 11.54 | 11.36 | 11.44 | 19,263 | +0.12(+1.06%) |
Apr 19, 2012 | 11.27 | 11.49 | 11.20 | 11.32 | 39,686 | -0.07(-0.61%) |
Apr 18, 2012 | 11.54 | 11.61 | 11.32 | 11.39 | 30,720 | -0.28(-2.40%) |
Apr 17, 2012 | 11.81 | 11.81 | 11.54 | 11.67 | 72,674 | +0.03(+0.26%) |
Apr 16, 2012 | 11.83 | 11.83 | 11.35 | 11.64 | 82,396 | -0.01(-0.09%) |
Apr 13, 2012 | 11.13 | 11.97 | 11.07 | 11.65 | 130,557 | +0.55(+4.95%) |
Apr 12, 2012 | 10.67 | 11.23 | 10.64 | 11.10 | 70,705 | +0.45(+4.23%) |
Apr 11, 2012 | 10.56 | 10.65 | 10.40 | 10.65 | 25,343 | +0.13(+1.24%) |
Apr 10, 2012 | 10.55 | 10.55 | 10.45 | 10.52 | 22,525 | +0.04(+0.38%) |
Apr 09, 2012 | 10.30 | 10.54 | 10.30 | 10.48 | 10,400 | -0.02(-0.19%) |
Apr 05, 2012 | 10.36 | 10.64 | 10.36 | 10.50 | 33,804 | +0.04(+0.38%) |
Apr 04, 2012 | 10.48 | 10.56 | 10.43 | 10.46 | 21,410 | -0.15(-1.41%) |
Apr 03, 2012 | 10.66 | 10.66 | 10.55 | 10.61 | 24,250 | -0.02(-0.19%) |
Apr 02, 2012 | 10.59 | 10.65 | 10.50 | 10.63 | 64,489 | +0.09(+0.85%) |
Mar 30, 2012 | 10.49 | 10.61 | 10.42 | 10.54 | 56,820 | +0.12(+1.15%) |
Mar 29, 2012 | 10.40 | 10.52 | 10.40 | 10.42 | 13,300 | -0.05(-0.48%) |
Mar 28, 2012 | 10.70 | 10.70 | 10.45 | 10.47 | 81,095 | -0.04(-0.38%) |
Mar 27, 2012 | 10.60 | 10.68 | 10.33 | 10.51 | 33,426 | -0.03(-0.28%) |
Mar 26, 2012 | 10.49 | 10.61 | 10.34 | 10.54 | 69,467 | +0.06(+0.57%) |
Mar 23, 2012 | 10.41 | 10.60 | 10.39 | 10.48 | 35,292 | +0.05(+0.48%) |
Mar 22, 2012 | 10.50 | 10.65 | 10.33 | 10.43 | 39,750 | -0.14(-1.32%) |
Mar 21, 2012 | 10.00 | 10.90 | 10.00 | 10.57 | 104,774 | +0.47(+4.65%) |
Mar 20, 2012 | 10.04 | 10.22 | 9.840 | 10.10 | 39,339 | +0.03(+0.30%) |
Mar 19, 2012 | 10.12 | 10.32 | 9.991 | 10.07 | 63,328 | -0.09(-0.89%) |
Mar 16, 2012 | 10.15 | 10.34 | 10.02 | 10.16 | 33,138 | -0.01(-0.06%) |
Mar 15, 2012 | 10.05 | 10.22 | 9.900 | 10.17 | 48,255 | +0.19(+1.86%) |
Mar 14, 2012 | 9.840 | 10.21 | 9.789 | 9.980 | 155,474 | +0.14(+1.42%) |
Mar 13, 2012 | 9.630 | 9.900 | 9.519 | 9.840 | 77,447 | +0.34(+3.58%) |
Mar 12, 2012 | 9.580 | 9.739 | 9.480 | 9.500 | 57,882 | -0.06(-0.63%) |
Mar 09, 2012 | 9.350 | 9.580 | 9.140 | 9.560 | 45,455 | +0.20(+2.14%) |
Mar 08, 2012 | 9.660 | 9.660 | 9.050 | 9.360 | 71,553 | +0.05(+0.54%) |
Mar 07, 2012 | 9.200 | 9.340 | 9.060 | 9.310 | 18,625 | +0.20(+2.20%) |
Mar 06, 2012 | 9.390 | 9.390 | 8.930 | 9.110 | 35,418 | -0.31(-3.29%) |
Mar 05, 2012 | 9.360 | 9.490 | 9.310 | 9.420 | 54,140 | +0.11(+1.18%) |
Mar 02, 2012 | 9.350 | 9.410 | 9.240 | 9.310 | 30,263 | +0.01(+0.11%) |
Mar 01, 2012 | 9.040 | 9.410 | 8.980 | 9.300 | 52,870 | +0.30(+3.33%) |
Feb 29, 2012 | 9.040 | 9.080 | 8.880 | 9.000 | 34,404 | -0.01(-0.11%) |
Feb 28, 2012 | 9.040 | 9.040 | 8.940 | 9.010 | 22,655 | +0.05(+0.56%) |
Feb 27, 2012 | 8.920 | 9.020 | 8.800 | 8.960 | 63,355 | +0.08(+0.93%) |
Feb 24, 2012 | 9.030 | 9.210 | 8.620 | 8.878 | 59,860 | -0.18(-2.01%) |
Feb 23, 2012 | 9.260 | 9.270 | 8.880 | 9.060 | 56,465 | -0.16(-1.76%) |
Feb 22, 2012 | 9.280 | 9.410 | 9.100 | 9.222 | 27,246 | -0.02(-0.19%) |
Feb 21, 2012 | 9.110 | 9.500 | 9.020 | 9.240 | 74,747 | +0.23(+2.55%) |
Feb 17, 2012 | 9.110 | 9.110 | 8.789 | 9.010 | 56,345 | -0.03(-0.33%) |
Feb 16, 2012 | 9.110 | 9.200 | 8.890 | 9.040 | 28,166 | -0.01(-0.11%) |
Feb 15, 2012 | 9.000 | 9.100 | 8.910 | 9.050 | 43,345 | +0.10(+1.12%) |
Feb 14, 2012 | 9.000 | 9.126 | 8.801 | 8.950 | 38,960 | -0.05(-0.56%) |
Feb 13, 2012 | 9.150 | 9.250 | 8.910 | 9.000 | 40,125 | -0.06(-0.66%) |
Feb 10, 2012 | 9.030 | 9.170 | 8.800 | 9.060 | 25,070 | -0.10(-1.09%) |
Feb 09, 2012 | 9.370 | 9.500 | 9.000 | 9.160 | 53,490 | -0.10(-1.10%) |
Feb 08, 2012 | 8.710 | 9.300 | 8.710 | 9.262 | 110,255 | +0.34(+3.83%) |
Feb 07, 2012 | 8.790 | 8.920 | 8.500 | 8.920 | 51,125 | +0.20(+2.29%) |
Feb 06, 2012 | 8.760 | 8.800 | 8.550 | 8.720 | 42,418 | +0.02(+0.23%) |
Feb 03, 2012 | 8.810 | 8.840 | 8.472 | 8.700 | 53,954 | +0.01(+0.08%) |
Feb 02, 2012 | 8.470 | 8.730 | 8.400 | 8.693 | 42,948 | +0.34(+4.11%) |
Feb 01, 2012 | 8.180 | 8.400 | 7.950 | 8.350 | 64,359 | +0.20(+2.46%) |
Jan 31, 2012 | 8.160 | 8.175 | 7.900 | 8.150 | 55,275 | +0.16(+1.98%) |
Jan 30, 2012 | 7.880 | 8.040 | 7.880 | 7.992 | 24,300 | +0.04(+0.53%) |
Jan 27, 2012 | 7.830 | 7.960 | 7.790 | 7.950 | 32,571 | +0.12(+1.53%) |
Jan 26, 2012 | 8.330 | 8.400 | 7.810 | 7.830 | 38,352 | -0.44(-5.32%) |
Jan 25, 2012 | 8.000 | 8.380 | 7.980 | 8.270 | 29,392 | +0.27(+3.37%) |
Jan 24, 2012 | 7.920 | 8.000 | 7.860 | 8.000 | 18,562 | +0.04(+0.50%) |
Jan 23, 2012 | 8.230 | 8.380 | 7.950 | 7.960 | 19,950 | -0.31(-3.75%) |
Jan 20, 2012 | 8.380 | 8.380 | 8.150 | 8.270 | 21,224 | -0.05(-0.60%) |
Jan 19, 2012 | 8.300 | 8.480 | 8.170 | 8.320 | 36,991 | -0.06(-0.72%) |
Jan 18, 2012 | 8.091 | 8.400 | 8.040 | 8.380 | 119,800 | +0.27(+3.33%) |
Jan 17, 2012 | 7.990 | 8.260 | 7.960 | 8.110 | 13,329 | +0.02(+0.25%) |
Jan 13, 2012 | 8.350 | 8.350 | 8.050 | 8.090 | 4,750 | -0.18(-2.18%) |
Jan 12, 2012 | 7.970 | 8.300 | 7.950 | 8.270 | 71,290 | +0.33(+4.11%) |
Jan 11, 2012 | 8.120 | 8.120 | 7.790 | 7.944 | 32,864 | -0.10(-1.20%) |
Jan 10, 2012 | 8.350 | 8.350 | 8.000 | 8.040 | 24,215 | +0.13(+1.64%) |
Jan 09, 2012 | 8.130 | 8.150 | 7.810 | 7.910 | 27,850 | -0.39(-4.70%) |
Jan 06, 2012 | 8.290 | 8.300 | 8.120 | 8.300 | 11,678 | +0.05(+0.61%) |
Jan 05, 2012 | 8.430 | 8.500 | 8.250 | 8.250 | 21,170 | -0.15(-1.79%) |
Jan 04, 2012 | 7.970 | 8.680 | 7.970 | 8.400 | 20,656 | +0.45(+5.66%) |
Dec 30, 2011 | 7.620 | 7.950 | 7.541 | 7.950 | 53,367 | +0.38(+5.02%) |
Dec 29, 2011 | 7.730 | 7.730 | 7.500 | 7.570 | 52,280 | -0.08(-1.05%) |
Dec 28, 2011 | 7.960 | 7.960 | 7.600 | 7.650 | 115,282 | -0.30(-3.77%) |
Dec 27, 2011 | 7.880 | 8.000 | 7.800 | 7.950 | 6,728 | -0.04(-0.50%) |
Dec 23, 2011 | 7.950 | 8.030 | 7.870 | 7.990 | 17,291 | +0.17(+2.17%) |
Dec 21, 2011 | 7.800 | 7.860 | 7.800 | 7.820 | 54,756 | -0.07(-0.89%) |
Dec 20, 2011 | 7.850 | 8.000 | 7.850 | 7.890 | 59,240 | +0.05(+0.64%) |
Dec 19, 2011 | 7.900 | 7.990 | 7.740 | 7.840 | 65,883 | +0.10(+1.29%) |
Dec 16, 2011 | 7.800 | 7.850 | 7.720 | 7.740 | 25,705 | -0.02(-0.26%) |
Dec 15, 2011 | 7.850 | 7.960 | 7.750 | 7.760 | 50,160 | -0.08(-1.02%) |
Dec 14, 2011 | 8.090 | 8.090 | 7.750 | 7.840 | 19,330 | +0.03(+0.38%) |
Dec 13, 2011 | 8.100 | 8.180 | 7.800 | 7.810 | 61,282 | -0.14(-1.76%) |
Dec 12, 2011 | 8.250 | 8.330 | 7.840 | 7.950 | 80,671 | -0.40(-4.79%) |
Dec 09, 2011 | 8.310 | 8.450 | 8.120 | 8.350 | 19,855 | +0.02(+0.24%) |
Dec 08, 2011 | 8.170 | 8.500 | 8.000 | 8.330 | 177,501 | -0.10(-1.19%) |
Dec 07, 2011 | 8.590 | 8.590 | 8.210 | 8.430 | 34,220 | -0.31(-3.55%) |
Dec 06, 2011 | 8.500 | 8.740 | 8.130 | 8.740 | 55,605 | +0.14(+1.63%) |
Dec 05, 2011 | 9.000 | 9.000 | 8.420 | 8.600 | 39,145 | -0.40(-4.44%) |
Dec 02, 2011 | 9.050 | 9.100 | 8.850 | 9.000 | 13,000 | -0.09(-0.99%) |
Dec 01, 2011 | 9.100 | 9.320 | 8.550 | 9.090 | 69,320 | +0.02(+0.22%) |
Nov 30, 2011 | 8.740 | 9.220 | 8.720 | 9.070 | 51,202 | +0.47(+5.43%) |
Nov 29, 2011 | 8.600 | 8.660 | 8.431 | 8.603 | 18,600 | -0.01(-0.08%) |
Nov 28, 2011 | 8.900 | 8.900 | 8.410 | 8.610 | 40,854 | -0.19(-2.16%) |
Nov 25, 2011 | 8.870 | 8.880 | 8.640 | 8.800 | 18,269 | +0.24(+2.80%) |
Nov 23, 2011 | 9.000 | 9.000 | 8.450 | 8.560 | 15,374 | -0.41(-4.57%) |
Nov 22, 2011 | 8.500 | 8.970 | 8.500 | 8.970 | 11,721 | +0.50(+5.90%) |
Nov 21, 2011 | 8.630 | 8.750 | 8.220 | 8.470 | 58,600 | -0.24(-2.76%) |
Nov 18, 2011 | 8.700 | 8.800 | 8.680 | 8.710 | 6,162 | +0.01(+0.12%) |
Nov 17, 2011 | 8.800 | 8.800 | 8.530 | 8.700 | 22,516 | -0.21(-2.36%) |
Nov 16, 2011 | 8.850 | 8.910 | 8.730 | 8.910 | 27,662 | +0.02(+0.22%) |
Nov 15, 2011 | 8.540 | 8.930 | 8.520 | 8.890 | 12,688 | +0.30(+3.49%) |
Nov 14, 2011 | 8.810 | 8.870 | 8.590 | 8.590 | 14,975 | -0.40(-4.45%) |
Nov 11, 2011 | 8.990 | 9.070 | 8.850 | 8.990 | 49,146 | +0.26(+2.98%) |
Nov 10, 2011 | 9.100 | 9.170 | 8.660 | 8.730 | 46,746 | +0.01(+0.11%) |
Nov 09, 2011 | 9.000 | 9.000 | 8.700 | 8.720 | 9,100 | -0.29(-3.22%) |
Nov 08, 2011 | 9.310 | 9.310 | 8.841 | 9.010 | 34,299 | -0.03(-0.31%) |
Nov 07, 2011 | 9.500 | 9.500 | 9.000 | 9.038 | 9,200 | -0.22(-2.40%) |
Nov 04, 2011 | 9.380 | 9.450 | 9.180 | 9.260 | 6,367 | -0.04(-0.43%) |
Nov 03, 2011 | 9.500 | 9.500 | 9.201 | 9.300 | 19,900 | -0.16(-1.69%) |
Nov 02, 2011 | 8.870 | 9.500 | 8.870 | 9.460 | 21,595 | +0.50(+5.61%) |
Nov 01, 2011 | 8.900 | 9.080 | 8.780 | 8.958 | 74,900 | -0.18(-2.00%) |
Oct 31, 2011 | 9.100 | 9.140 | 8.940 | 9.140 | 49,200 | -0.12(-1.30%) |
Oct 28, 2011 | 9.190 | 9.330 | 9.150 | 9.260 | 23,032 | +0.11(+1.20%) |
Oct 27, 2011 | 9.260 | 9.530 | 9.000 | 9.150 | 52,564 | -0.07(-0.76%) |
Oct 26, 2011 | 9.507 | 9.632 | 9.120 | 9.220 | 42,720 | -0.19(-2.02%) |
Oct 25, 2011 | 9.260 | 9.420 | 9.200 | 9.410 | 20,783 | +0.23(+2.55%) |
Oct 24, 2011 | 9.228 | 9.350 | 9.000 | 9.176 | 62,938 | -0.10(-1.12%) |
Oct 21, 2011 | 9.250 | 9.590 | 9.250 | 9.280 | 20,559 | +0.16(+1.75%) |
Oct 20, 2011 | 9.070 | 9.150 | 8.710 | 9.120 | 59,668 | +0.04(+0.44%) |
Oct 19, 2011 | 9.520 | 9.520 | 9.080 | 9.080 | 36,930 | -0.39(-4.10%) |
Oct 18, 2011 | 9.730 | 9.730 | 9.290 | 9.468 | 10,800 | +0.10(+1.05%) |
Oct 17, 2011 | 9.500 | 9.500 | 9.330 | 9.370 | 24,404 | -0.28(-2.90%) |
Oct 14, 2011 | 9.610 | 9.750 | 9.570 | 9.650 | 13,621 | +0.10(+1.05%) |
Oct 13, 2011 | 9.310 | 9.550 | 9.100 | 9.550 | 120,909 | +0.19(+2.03%) |
Oct 12, 2011 | 9.350 | 9.400 | 9.240 | 9.360 | 30,300 | -0.06(-0.61%) |
Oct 11, 2011 | 9.500 | 9.880 | 9.360 | 9.418 | 21,870 | -0.06(-0.66%) |
Oct 10, 2011 | 9.400 | 9.560 | 9.400 | 9.480 | 24,260 | -0.02(-0.21%) |
Oct 07, 2011 | 9.510 | 9.520 | 9.290 | 9.500 | 21,550 | -0.08(-0.84%) |
Oct 06, 2011 | 9.262 | 9.580 | 9.120 | 9.580 | 29,766 | +0.30(+3.23%) |
Oct 05, 2011 | 9.250 | 9.620 | 9.100 | 9.280 | 37,703 | +0.18(+1.98%) |
Oct 04, 2011 | 9.030 | 9.560 | 8.830 | 9.100 | 79,440 | -0.18(-1.94%) |
Oct 03, 2011 | 9.720 | 9.770 | 9.160 | 9.280 | 75,220 | -0.53(-5.40%) |
Sep 30, 2011 | 9.800 | 10.00 | 9.745 | 9.810 | 32,500 | -0.19(-1.90%) |
Sep 29, 2011 | 10.20 | 10.20 | 9.870 | 10.00 | 27,400 | -0.18(-1.77%) |
Sep 28, 2011 | 10.22 | 10.25 | 10.02 | 10.18 | 32,600 | +0.07(+0.69%) |
Sep 27, 2011 | 9.960 | 10.20 | 9.900 | 10.11 | 24,150 | +0.06(+0.60%) |
Sep 26, 2011 | 9.640 | 10.18 | 9.550 | 10.05 | 102,010 | +0.46(+4.80%) |
Sep 23, 2011 | 9.660 | 9.670 | 9.460 | 9.590 | 36,866 | -0.14(-1.44%) |
Sep 22, 2011 | 9.700 | 9.880 | 9.120 | 9.730 | 52,128 | -0.17(-1.72%) |
Sep 21, 2011 | 10.17 | 10.17 | 9.880 | 9.900 | 26,634 | -0.17(-1.69%) |
Sep 20, 2011 | 9.800 | 10.38 | 9.780 | 10.07 | 85,998 | +0.00(+0.00%) |
Sep 19, 2011 | 9.000 | 10.42 | 8.250 | 10.07 | 114,891 | +0.92(+10.05%) |
Sep 16, 2011 | 8.750 | 9.150 | 8.720 | 9.150 | 36,668 | +0.38(+4.33%) |
Sep 15, 2011 | 9.270 | 9.270 | 8.620 | 8.770 | 36,694 | +0.15(+1.74%) |
Sep 14, 2011 | 8.600 | 8.680 | 8.414 | 8.620 | 19,572 | -0.13(-1.49%) |
Sep 13, 2011 | 8.100 | 9.090 | 8.100 | 8.750 | 100,770 | +0.48(+5.80%) |
Sep 12, 2011 | 8.170 | 8.389 | 8.170 | 8.270 | 10,200 | -0.01(-0.12%) |
Sep 09, 2011 | 8.650 | 8.650 | 8.250 | 8.280 | 19,075 | -0.34(-3.93%) |
Sep 08, 2011 | 8.630 | 8.750 | 8.470 | 8.619 | 35,220 | +0.08(+0.92%) |
Sep 07, 2011 | 7.940 | 8.700 | 7.940 | 8.540 | 79,100 | +0.72(+9.21%) |
Sep 06, 2011 | 8.200 | 8.200 | 7.760 | 7.820 | 65,750 | -0.43(-5.25%) |
Sep 02, 2011 | 8.250 | 8.490 | 8.010 | 8.253 | 42,693 | -0.15(-1.75%) |