Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.862 | 9.891 | 9.660 | 9.698 | 241,447 | -0.25(-2.52%) |
Sep 27, 2012 | 9.911 | 9.959 | 9.804 | 9.949 | 768,164 | +0.22(+2.28%) |
Sep 26, 2012 | 9.727 | 9.737 | 9.640 | 9.727 | 230,206 | -0.22(-2.23%) |
Sep 25, 2012 | 9.998 | 10.15 | 9.930 | 9.949 | 196,714 | -0.02(-0.19%) |
Sep 24, 2012 | 9.959 | 10.01 | 9.901 | 9.969 | 168,168 | -0.16(-1.62%) |
Sep 21, 2012 | 10.24 | 10.25 | 10.13 | 10.13 | 182,743 | +0.16(+1.65%) |
Sep 20, 2012 | 9.940 | 9.978 | 9.882 | 9.969 | 201,687 | -0.14(-1.43%) |
Sep 19, 2012 | 10.08 | 10.14 | 10.06 | 10.11 | 221,052 | -0.04(-0.38%) |
Sep 18, 2012 | 10.19 | 10.24 | 10.09 | 10.15 | 377,267 | -0.13(-1.22%) |
Sep 17, 2012 | 10.36 | 10.44 | 10.23 | 10.28 | 499,323 | -0.21(-2.03%) |
Sep 14, 2012 | 10.46 | 10.59 | 10.44 | 10.49 | 418,786 | -0.13(-1.18%) |
Sep 13, 2012 | 10.45 | 10.65 | 10.31 | 10.62 | 422,810 | +0.04(+0.36%) |
Sep 12, 2012 | 10.49 | 10.62 | 10.46 | 10.58 | 195,058 | +0.16(+1.58%) |
Sep 11, 2012 | 10.23 | 10.46 | 10.20 | 10.41 | 255,253 | +0.08(+0.75%) |
Sep 10, 2012 | 10.19 | 10.48 | 10.17 | 10.34 | 453,277 | +0.14(+1.42%) |
Sep 07, 2012 | 10.10 | 10.19 | 10.05 | 10.19 | 374,589 | +0.75(+7.98%) |
Sep 06, 2012 | 9.186 | 9.466 | 9.186 | 9.437 | 246,978 | +0.33(+3.61%) |
Sep 05, 2012 | 9.206 | 9.206 | 9.090 | 9.109 | 222,227 | -0.27(-2.88%) |
Sep 04, 2012 | 9.302 | 9.428 | 9.254 | 9.379 | 410,370 | +0.39(+4.30%) |
Aug 31, 2012 | 9.003 | 9.051 | 8.896 | 8.993 | 270,946 | +0.24(+2.76%) |
Aug 30, 2012 | 8.809 | 8.829 | 8.752 | 8.752 | 141,103 | -0.12(-1.31%) |
Aug 29, 2012 | 8.867 | 8.925 | 8.848 | 8.867 | 152,231 | -0.02(-0.22%) |
Aug 27, 2012 | 8.887 | 8.945 | 8.867 | 8.887 | 257,028 | +0.16(+1.88%) |
Aug 24, 2012 | 8.616 | 8.800 | 8.607 | 8.723 | 203,878 | +0.04(+0.44%) |
Aug 23, 2012 | 8.616 | 8.752 | 8.587 | 8.684 | 315,594 | -0.13(-1.43%) |
Aug 22, 2012 | 8.781 | 8.867 | 8.752 | 8.809 | 552,563 | -0.05(-0.55%) |
Aug 21, 2012 | 8.800 | 8.964 | 8.800 | 8.858 | 352,690 | +0.14(+1.66%) |
Aug 20, 2012 | 8.674 | 8.732 | 8.568 | 8.713 | 385,208 | -0.30(-3.32%) |
Aug 17, 2012 | 9.070 | 9.070 | 8.946 | 9.012 | 175,330 | +0.04(+0.43%) |
Aug 16, 2012 | 8.877 | 9.003 | 8.867 | 8.974 | 255,021 | +0.19(+2.20%) |
Aug 15, 2012 | 8.694 | 8.790 | 8.694 | 8.781 | 179,470 | +0.03(+0.33%) |
Aug 14, 2012 | 8.761 | 8.809 | 8.742 | 8.752 | 217,591 | -0.01(-0.11%) |
Aug 13, 2012 | 8.867 | 8.881 | 8.723 | 8.761 | 163,105 | +0.01(+0.11%) |
Aug 10, 2012 | 8.607 | 8.761 | 8.549 | 8.752 | 296,820 | +0.03(+0.33%) |
Aug 09, 2012 | 8.713 | 8.790 | 8.655 | 8.723 | 251,305 | -0.11(-1.20%) |
Aug 08, 2012 | 8.703 | 8.896 | 8.694 | 8.829 | 308,030 | +0.20(+2.35%) |
Aug 07, 2012 | 8.558 | 8.674 | 8.549 | 8.626 | 453,002 | +0.29(+3.48%) |
Aug 06, 2012 | 8.201 | 8.375 | 8.172 | 8.336 | 768,759 | +0.30(+3.73%) |
Aug 03, 2012 | 7.882 | 8.066 | 7.853 | 8.037 | 497,768 | +0.53(+7.08%) |
Aug 02, 2012 | 7.776 | 7.853 | 7.419 | 7.505 | 3,896,587 | -0.46(-5.82%) |
Aug 01, 2012 | 7.892 | 8.191 | 7.882 | 7.969 | 282,529 | +0.13(+1.60%) |
Jul 31, 2012 | 7.853 | 7.908 | 7.815 | 7.844 | 230,734 | -0.12(-1.46%) |
Jul 30, 2012 | 7.824 | 7.998 | 7.824 | 7.959 | 223,646 | +0.03(+0.37%) |
Jul 27, 2012 | 7.824 | 7.959 | 7.786 | 7.930 | 454,517 | +0.32(+4.19%) |
Jul 26, 2012 | 7.612 | 7.660 | 7.573 | 7.612 | 328,077 | +0.33(+4.51%) |
Jul 25, 2012 | 7.351 | 7.380 | 7.225 | 7.283 | 555,863 | +0.16(+2.31%) |
Jul 24, 2012 | 7.264 | 7.274 | 7.061 | 7.119 | 503,613 | -0.23(-3.15%) |
Jul 23, 2012 | 7.293 | 7.428 | 7.206 | 7.351 | 402,654 | -0.44(-5.70%) |
Jul 20, 2012 | 7.737 | 7.805 | 7.602 | 7.795 | 1,117,332 | -0.40(-4.83%) |
Jul 19, 2012 | 8.249 | 8.269 | 8.095 | 8.191 | 712,221 | -0.59(-6.71%) |
Jul 18, 2012 | 8.732 | 8.848 | 8.732 | 8.781 | 575,409 | +0.06(+0.66%) |
Jul 17, 2012 | 8.742 | 8.761 | 8.578 | 8.723 | 217,192 | -0.02(-0.22%) |
Jul 16, 2012 | 8.636 | 8.752 | 8.568 | 8.742 | 220,677 | +0.05(+0.56%) |
Jul 13, 2012 | 8.529 | 8.732 | 8.529 | 8.694 | 318,627 | +0.38(+4.53%) |
Jul 12, 2012 | 8.336 | 8.346 | 8.211 | 8.317 | 508,103 | -0.54(-6.11%) |
Jul 11, 2012 | 8.829 | 8.935 | 8.829 | 8.858 | 234,464 | +0.06(+0.66%) |
Jul 10, 2012 | 8.945 | 8.964 | 8.790 | 8.800 | 271,633 | -0.22(-2.46%) |
Jul 09, 2012 | 8.993 | 9.041 | 8.935 | 9.022 | 281,623 | +0.35(+4.01%) |
Jul 06, 2012 | 8.723 | 8.761 | 8.597 | 8.674 | 497,322 | -0.21(-2.39%) |
Jul 05, 2012 | 8.916 | 8.974 | 8.761 | 8.887 | 391,583 | -0.51(-5.45%) |
Jul 03, 2012 | 9.302 | 9.408 | 9.255 | 9.399 | 228,569 | -0.05(-0.51%) |
Jul 02, 2012 | 9.341 | 9.457 | 9.312 | 9.447 | 268,441 | -0.07(-0.71%) |
Jun 29, 2012 | 9.466 | 9.544 | 9.408 | 9.515 | 491,709 | +0.55(+6.14%) |
Jun 28, 2012 | 8.867 | 8.964 | 8.819 | 8.964 | 203,465 | +0.10(+1.09%) |
Jun 27, 2012 | 8.809 | 8.945 | 8.800 | 8.867 | 170,571 | +0.08(+0.88%) |
Jun 26, 2012 | 8.819 | 8.858 | 8.694 | 8.790 | 223,017 | +0.08(+0.89%) |
Jun 25, 2012 | 8.761 | 8.781 | 8.655 | 8.713 | 394,340 | -0.42(-4.55%) |
Jun 22, 2012 | 9.273 | 9.292 | 9.090 | 9.128 | 531,851 | +0.25(+2.83%) |
Jun 21, 2012 | 9.244 | 9.283 | 8.877 | 8.877 | 709,446 | -0.34(-3.67%) |
Jun 20, 2012 | 9.167 | 9.302 | 9.138 | 9.215 | 762,362 | +0.33(+3.70%) |
Jun 19, 2012 | 8.771 | 8.935 | 8.771 | 8.887 | 984,380 | +0.68(+8.24%) |
Jun 18, 2012 | 8.249 | 8.346 | 8.133 | 8.211 | 482,624 | -0.37(-4.28%) |
Jun 15, 2012 | 8.578 | 8.665 | 8.491 | 8.578 | 243,046 | +0.14(+1.60%) |
Jun 14, 2012 | 8.384 | 8.500 | 8.327 | 8.442 | 297,663 | +0.03(+0.34%) |
Jun 13, 2012 | 8.442 | 8.549 | 8.394 | 8.413 | 287,680 | -0.13(-1.47%) |
Jun 12, 2012 | 8.510 | 8.549 | 8.365 | 8.539 | 541,309 | +0.17(+2.08%) |
Jun 11, 2012 | 8.636 | 8.645 | 8.355 | 8.365 | 1,728,979 | -0.48(-5.46%) |
Jun 08, 2012 | 8.723 | 8.848 | 8.674 | 8.848 | 470,328 | +0.27(+3.15%) |
Jun 07, 2012 | 8.723 | 8.742 | 8.563 | 8.578 | 499,529 | +0.10(+1.14%) |
Jun 06, 2012 | 8.182 | 8.520 | 8.162 | 8.481 | 750,820 | +0.56(+7.07%) |
Jun 05, 2012 | 7.901 | 8.027 | 7.873 | 7.921 | 483,811 | -0.47(-5.64%) |
Jun 04, 2012 | 8.404 | 8.471 | 8.336 | 8.394 | 405,151 | +0.21(+2.60%) |
Jun 01, 2012 | 8.133 | 8.240 | 8.104 | 8.182 | 634,854 | +0.18(+2.29%) |
May 31, 2012 | 7.998 | 8.027 | 7.892 | 7.998 | 626,483 | -0.03(-0.36%) |
May 30, 2012 | 8.037 | 8.066 | 7.979 | 8.027 | 539,392 | +0.01(+0.12%) |
May 29, 2012 | 8.143 | 8.143 | 7.969 | 8.017 | 653,705 | -0.38(-4.49%) |
May 25, 2012 | 8.336 | 8.500 | 8.307 | 8.394 | 744,481 | -0.16(-1.92%) |
May 24, 2012 | 8.626 | 8.674 | 8.520 | 8.558 | 321,326 | -0.10(-1.12%) |
May 23, 2012 | 8.790 | 8.800 | 8.520 | 8.655 | 611,945 | -0.34(-3.76%) |
May 22, 2012 | 9.070 | 9.167 | 8.945 | 8.993 | 688,760 | +0.08(+0.87%) |
May 21, 2012 | 8.809 | 8.947 | 8.809 | 8.916 | 653,962 | +0.17(+1.99%) |
May 18, 2012 | 8.879 | 8.888 | 8.724 | 8.742 | 494,402 | -0.11(-1.24%) |
May 17, 2012 | 8.970 | 8.979 | 8.833 | 8.851 | 380,636 | -0.12(-1.32%) |
May 16, 2012 | 9.125 | 9.198 | 8.970 | 8.970 | 501,424 | -0.09(-1.01%) |
May 15, 2012 | 9.107 | 9.161 | 9.033 | 9.061 | 513,224 | -0.20(-2.17%) |
May 14, 2012 | 9.307 | 9.344 | 9.234 | 9.262 | 501,406 | -0.46(-4.78%) |
May 11, 2012 | 9.708 | 9.854 | 9.708 | 9.727 | 483,804 | -0.26(-2.65%) |
May 10, 2012 | 10.03 | 10.15 | 9.945 | 9.991 | 869,737 | +0.00(+0.00%) |
May 09, 2012 | 9.991 | 10.05 | 9.882 | 9.991 | 482,826 | -0.26(-2.49%) |
May 08, 2012 | 10.19 | 10.26 | 10.09 | 10.25 | 348,613 | +0.03(+0.27%) |
May 07, 2012 | 10.03 | 10.22 | 10.02 | 10.22 | 209,619 | +0.21(+2.10%) |
May 04, 2012 | 10.06 | 10.12 | 9.945 | 10.01 | 224,862 | -0.03(-0.27%) |
May 03, 2012 | 10.14 | 10.24 | 9.954 | 10.04 | 848,279 | +0.04(+0.37%) |
May 02, 2012 | 9.964 | 10.05 | 9.918 | 10.00 | 365,408 | -0.44(-4.19%) |
May 01, 2012 | 10.43 | 10.45 | 10.32 | 10.44 | 237,901 | +0.12(+1.15%) |
Apr 30, 2012 | 10.36 | 10.41 | 10.32 | 10.32 | 232,789 | -0.15(-1.39%) |
Apr 27, 2012 | 10.36 | 10.52 | 10.31 | 10.46 | 287,220 | +0.11(+1.06%) |
Apr 26, 2012 | 10.33 | 10.41 | 10.26 | 10.36 | 274,732 | -0.16(-1.47%) |
Apr 25, 2012 | 10.53 | 10.57 | 10.46 | 10.51 | 527,691 | +0.40(+3.97%) |
Apr 24, 2012 | 9.891 | 10.20 | 9.891 | 10.11 | 496,251 | +0.35(+3.55%) |
Apr 23, 2012 | 9.818 | 9.836 | 9.663 | 9.763 | 259,817 | -0.09(-0.93%) |
Apr 20, 2012 | 9.736 | 9.909 | 9.727 | 9.854 | 247,584 | +0.26(+2.76%) |
Apr 19, 2012 | 9.599 | 9.690 | 9.544 | 9.590 | 406,822 | -0.31(-3.13%) |
Apr 18, 2012 | 9.854 | 9.991 | 9.845 | 9.900 | 428,569 | -0.05(-0.55%) |
Apr 17, 2012 | 9.982 | 10.05 | 9.918 | 9.954 | 354,573 | +0.22(+2.25%) |
Apr 16, 2012 | 9.863 | 9.872 | 9.672 | 9.736 | 296,742 | +0.23(+2.40%) |
Apr 13, 2012 | 9.699 | 9.699 | 9.480 | 9.508 | 385,698 | -0.45(-4.49%) |
Apr 12, 2012 | 9.699 | 9.964 | 9.672 | 9.954 | 291,884 | +0.06(+0.65%) |
Apr 11, 2012 | 9.954 | 10.00 | 9.854 | 9.891 | 329,287 | +0.13(+1.31%) |
Apr 10, 2012 | 9.973 | 10.00 | 9.745 | 9.763 | 521,346 | -0.34(-3.34%) |
Apr 09, 2012 | 10.01 | 10.15 | 10.01 | 10.10 | 198,148 | -0.01(-0.09%) |
Apr 05, 2012 | 9.982 | 10.16 | 9.964 | 10.11 | 385,032 | -0.23(-2.20%) |
Apr 04, 2012 | 10.42 | 10.46 | 10.31 | 10.34 | 366,368 | -0.18(-1.73%) |
Apr 03, 2012 | 10.72 | 10.72 | 10.46 | 10.52 | 503,391 | -0.40(-3.67%) |
Apr 02, 2012 | 10.77 | 10.97 | 10.73 | 10.92 | 317,461 | +0.10(+0.93%) |
Mar 30, 2012 | 10.76 | 10.85 | 10.67 | 10.82 | 392,757 | -0.13(-1.17%) |
Mar 29, 2012 | 10.97 | 11.04 | 10.83 | 10.95 | 338,185 | -0.17(-1.56%) |
Mar 28, 2012 | 11.19 | 11.24 | 11.04 | 11.12 | 428,264 | +0.14(+1.25%) |
Mar 27, 2012 | 11.08 | 11.08 | 10.98 | 10.98 | 356,203 | -0.23(-2.03%) |
Mar 26, 2012 | 11.15 | 11.29 | 11.14 | 11.21 | 844,334 | +0.25(+2.24%) |
Mar 23, 2012 | 10.90 | 11.00 | 10.81 | 10.97 | 204,049 | -0.02(-0.17%) |
Mar 22, 2012 | 10.85 | 11.01 | 10.84 | 10.98 | 252,286 | +0.05(+0.42%) |
Mar 21, 2012 | 11.04 | 11.04 | 10.88 | 10.94 | 471,106 | -0.10(-0.91%) |
Mar 20, 2012 | 10.88 | 11.19 | 10.83 | 11.04 | 401,067 | +0.34(+3.15%) |
Mar 19, 2012 | 10.57 | 10.74 | 10.55 | 10.70 | 276,577 | +0.20(+1.91%) |
Mar 16, 2012 | 10.45 | 10.57 | 10.40 | 10.50 | 271,780 | -0.05(-0.52%) |
Mar 15, 2012 | 10.46 | 10.56 | 10.38 | 10.56 | 238,945 | +0.21(+2.03%) |
Mar 14, 2012 | 10.39 | 10.43 | 10.30 | 10.35 | 242,263 | +0.05(+0.53%) |
Mar 13, 2012 | 10.12 | 10.30 | 10.09 | 10.29 | 254,008 | +0.07(+0.71%) |
Mar 12, 2012 | 10.15 | 10.23 | 10.09 | 10.22 | 158,810 | +0.04(+0.36%) |
Mar 09, 2012 | 10.20 | 10.24 | 10.15 | 10.18 | 199,095 | -0.24(-2.28%) |
Mar 08, 2012 | 10.38 | 10.45 | 10.35 | 10.42 | 203,388 | +0.15(+1.42%) |
Mar 07, 2012 | 10.20 | 10.28 | 10.16 | 10.27 | 256,057 | +0.18(+1.81%) |
Mar 06, 2012 | 10.20 | 10.22 | 10.06 | 10.09 | 537,685 | -0.36(-3.49%) |
Mar 05, 2012 | 10.39 | 10.89 | 10.31 | 10.46 | 616,135 | +0.06(+0.61%) |
Mar 02, 2012 | 10.39 | 10.45 | 10.36 | 10.39 | 452,237 | -0.16(-1.47%) |
Mar 01, 2012 | 10.53 | 10.57 | 10.47 | 10.55 | 224,025 | +0.04(+0.35%) |
Feb 29, 2012 | 10.68 | 10.70 | 10.49 | 10.51 | 355,167 | -0.20(-1.87%) |
Feb 28, 2012 | 10.72 | 10.78 | 10.61 | 10.71 | 295,091 | -0.11(-1.01%) |
Feb 27, 2012 | 10.78 | 10.94 | 10.78 | 10.82 | 769,697 | +0.24(+2.24%) |
Feb 24, 2012 | 10.37 | 10.66 | 10.36 | 10.58 | 669,994 | +0.72(+7.30%) |
Feb 23, 2012 | 9.836 | 9.891 | 9.799 | 9.863 | 202,498 | +0.07(+0.74%) |
Feb 22, 2012 | 9.854 | 9.863 | 9.772 | 9.790 | 463,209 | -0.15(-1.56%) |
Feb 21, 2012 | 9.991 | 10.03 | 9.927 | 9.945 | 315,624 | -0.03(-0.27%) |
Feb 17, 2012 | 10.00 | 10.02 | 9.909 | 9.973 | 386,348 | +0.15(+1.58%) |
Feb 16, 2012 | 9.453 | 9.836 | 9.453 | 9.818 | 605,578 | +0.27(+2.87%) |
Feb 15, 2012 | 9.654 | 9.672 | 9.517 | 9.544 | 692,323 | -0.05(-0.57%) |
Feb 14, 2012 | 9.654 | 9.681 | 9.526 | 9.599 | 576,058 | -0.20(-2.05%) |
Feb 13, 2012 | 9.781 | 9.818 | 9.736 | 9.799 | 405,242 | +0.06(+0.66%) |
Feb 10, 2012 | 9.708 | 9.754 | 9.672 | 9.736 | 379,000 | -0.18(-1.84%) |
Feb 09, 2012 | 9.954 | 10.00 | 9.854 | 9.918 | 256,521 | -0.05(-0.55%) |
Feb 08, 2012 | 9.945 | 10.01 | 9.872 | 9.973 | 649,041 | +0.05(+0.55%) |
Feb 07, 2012 | 9.617 | 9.936 | 9.590 | 9.918 | 775,073 | +0.47(+5.02%) |
Feb 06, 2012 | 9.289 | 9.462 | 9.280 | 9.444 | 372,836 | +0.14(+1.47%) |
Feb 03, 2012 | 9.207 | 9.316 | 9.152 | 9.307 | 442,687 | -0.05(-0.58%) |
Feb 02, 2012 | 9.371 | 9.389 | 9.316 | 9.362 | 346,687 | -0.11(-1.15%) |
Feb 01, 2012 | 9.499 | 9.553 | 9.444 | 9.471 | 356,858 | +0.15(+1.66%) |
Jan 31, 2012 | 9.462 | 9.469 | 9.271 | 9.316 | 402,327 | -0.08(-0.87%) |
Jan 30, 2012 | 9.262 | 9.417 | 9.253 | 9.398 | 309,658 | -0.03(-0.29%) |
Jan 27, 2012 | 9.344 | 9.462 | 9.316 | 9.426 | 294,574 | +0.01(+0.10%) |
Jan 26, 2012 | 9.371 | 9.490 | 9.307 | 9.417 | 580,967 | +0.15(+1.57%) |
Jan 25, 2012 | 9.143 | 9.298 | 9.070 | 9.271 | 560,329 | -0.08(-0.88%) |
Jan 24, 2012 | 9.234 | 9.353 | 9.170 | 9.353 | 448,916 | -0.34(-3.48%) |
Jan 23, 2012 | 9.663 | 9.708 | 9.645 | 9.690 | 438,585 | -0.06(-0.65%) |
Jan 20, 2012 | 9.717 | 9.770 | 9.681 | 9.754 | 200,947 | +0.03(+0.28%) |
Jan 19, 2012 | 9.617 | 9.745 | 9.508 | 9.727 | 346,709 | +0.09(+0.95%) |
Jan 18, 2012 | 9.599 | 9.654 | 9.526 | 9.635 | 499,168 | -0.08(-0.84%) |
Jan 17, 2012 | 9.626 | 9.781 | 9.626 | 9.717 | 713,874 | +0.01(+0.09%) |
Jan 13, 2012 | 9.708 | 9.745 | 9.553 | 9.708 | 383,662 | -0.37(-3.71%) |
Jan 12, 2012 | 10.16 | 10.17 | 10.01 | 10.08 | 384,780 | +0.19(+1.94%) |
Jan 11, 2012 | 9.772 | 9.891 | 9.727 | 9.891 | 428,283 | +0.10(+1.02%) |
Jan 10, 2012 | 9.827 | 9.838 | 9.690 | 9.790 | 400,578 | +0.33(+3.47%) |
Jan 09, 2012 | 9.544 | 9.544 | 9.394 | 9.462 | 332,816 | +0.07(+0.78%) |
Jan 06, 2012 | 9.590 | 9.590 | 9.335 | 9.389 | 378,580 | -0.18(-1.90%) |
Jan 05, 2012 | 9.444 | 9.599 | 9.389 | 9.572 | 354,653 | -0.33(-3.31%) |
Jan 04, 2012 | 9.891 | 9.964 | 9.818 | 9.900 | 410,026 | +0.19(+1.97%) |
Dec 30, 2011 | 9.608 | 9.809 | 9.708 | 9.708 | 419,037 | +0.10(+1.04%) |
Dec 29, 2011 | 9.453 | 9.635 | 9.426 | 9.608 | 474,449 | +0.15(+1.54%) |
Dec 28, 2011 | 9.544 | 9.553 | 9.389 | 9.462 | 554,579 | -0.06(-0.67%) |
Dec 27, 2011 | 9.553 | 9.599 | 9.508 | 9.526 | 256,503 | -0.11(-1.14%) |
Dec 23, 2011 | 9.581 | 9.645 | 9.544 | 9.635 | 353,974 | +0.21(+2.22%) |
Dec 21, 2011 | 9.417 | 9.453 | 9.341 | 9.426 | 355,802 | -0.16(-1.71%) |
Dec 20, 2011 | 9.499 | 9.617 | 9.499 | 9.590 | 820,142 | +0.26(+2.83%) |
Dec 19, 2011 | 9.553 | 9.581 | 9.325 | 9.325 | 386,825 | -0.14(-1.45%) |
Dec 16, 2011 | 9.626 | 9.673 | 9.426 | 9.462 | 468,745 | -0.10(-1.05%) |
Dec 15, 2011 | 9.635 | 9.654 | 9.535 | 9.562 | 387,204 | +0.18(+1.94%) |
Dec 14, 2011 | 9.490 | 9.581 | 9.362 | 9.380 | 494,743 | -0.29(-3.02%) |
Dec 13, 2011 | 9.964 | 10.05 | 9.581 | 9.672 | 450,381 | -0.15(-1.58%) |
Dec 12, 2011 | 10.01 | 10.01 | 9.763 | 9.827 | 355,322 | -0.43(-4.18%) |
Dec 09, 2011 | 10.15 | 10.33 | 10.14 | 10.26 | 473,695 | +0.22(+2.18%) |
Dec 08, 2011 | 10.16 | 10.23 | 9.964 | 10.04 | 692,850 | -0.45(-4.26%) |
Dec 07, 2011 | 10.32 | 10.53 | 10.23 | 10.48 | 475,675 | -0.05(-0.52%) |
Dec 06, 2011 | 10.56 | 10.63 | 10.46 | 10.54 | 427,132 | +0.05(+0.52%) |
Dec 05, 2011 | 10.58 | 10.61 | 10.40 | 10.48 | 436,273 | +0.24(+2.31%) |
Dec 02, 2011 | 10.55 | 10.55 | 10.20 | 10.25 | 438,422 | -0.06(-0.62%) |
Dec 01, 2011 | 10.30 | 10.42 | 10.23 | 10.31 | 556,070 | +0.00(+0.00%) |
Nov 30, 2011 | 10.25 | 10.37 | 10.18 | 10.31 | 539,144 | +0.54(+5.50%) |
Nov 29, 2011 | 9.781 | 9.863 | 9.727 | 9.772 | 367,030 | +0.13(+1.32%) |
Nov 28, 2011 | 9.799 | 9.827 | 9.590 | 9.645 | 429,595 | +0.36(+3.93%) |
Nov 25, 2011 | 9.207 | 9.435 | 9.207 | 9.280 | 322,510 | -0.05(-0.59%) |
Nov 23, 2011 | 9.535 | 9.535 | 9.325 | 9.335 | 419,606 | -0.37(-3.85%) |
Nov 22, 2011 | 9.827 | 9.854 | 9.635 | 9.708 | 532,798 | -0.26(-2.56%) |
Nov 21, 2011 | 9.982 | 10.04 | 9.863 | 9.964 | 549,535 | -0.41(-3.95%) |
Nov 18, 2011 | 10.56 | 10.57 | 10.36 | 10.37 | 348,479 | -0.10(-0.96%) |
Nov 17, 2011 | 10.63 | 10.69 | 10.42 | 10.47 | 430,903 | -0.16(-1.54%) |
Nov 16, 2011 | 10.70 | 10.88 | 10.64 | 10.64 | 334,294 | -0.05(-0.51%) |
Nov 15, 2011 | 10.82 | 10.92 | 10.59 | 10.69 | 389,666 | -0.15(-1.43%) |
Nov 14, 2011 | 10.99 | 11.08 | 10.82 | 10.85 | 508,638 | -0.30(-2.70%) |
Nov 11, 2011 | 11.19 | 11.29 | 11.09 | 11.15 | 612,351 | +0.67(+6.35%) |
Nov 10, 2011 | 10.69 | 10.69 | 10.30 | 10.48 | 505,734 | +0.42(+4.17%) |
Nov 09, 2011 | 10.36 | 10.36 | 10.03 | 10.06 | 877,907 | -1.03(-9.29%) |
Nov 08, 2011 | 11.05 | 11.16 | 10.86 | 11.09 | 445,593 | +0.08(+0.74%) |
Nov 07, 2011 | 10.96 | 11.05 | 10.84 | 11.01 | 417,966 | +0.10(+0.92%) |
Nov 04, 2011 | 10.90 | 10.95 | 10.72 | 10.91 | 361,938 | -0.21(-1.89%) |
Nov 03, 2011 | 11.06 | 11.17 | 10.79 | 11.12 | 466,978 | +0.30(+2.78%) |
Nov 02, 2011 | 10.88 | 11.00 | 10.71 | 10.82 | 562,041 | +0.13(+1.19%) |
Nov 01, 2011 | 10.60 | 10.82 | 10.54 | 10.69 | 991,580 | -0.64(-5.63%) |
Oct 31, 2011 | 11.78 | 11.79 | 11.32 | 11.33 | 596,800 | -0.62(-5.19%) |
Oct 28, 2011 | 12.01 | 12.05 | 11.83 | 11.95 | 296,637 | -0.36(-2.96%) |
Oct 27, 2011 | 12.12 | 12.40 | 12.02 | 12.32 | 588,387 | +0.71(+6.13%) |
Oct 26, 2011 | 11.74 | 11.77 | 11.42 | 11.60 | 540,153 | +0.15(+1.35%) |
Oct 25, 2011 | 11.30 | 11.55 | 11.19 | 11.45 | 532,010 | +0.13(+1.13%) |
Oct 24, 2011 | 11.01 | 11.35 | 10.99 | 11.32 | 270,666 | +0.22(+1.97%) |
Oct 21, 2011 | 11.14 | 11.18 | 11.00 | 11.10 | 286,399 | +0.17(+1.58%) |
Oct 20, 2011 | 10.96 | 10.98 | 10.67 | 10.93 | 602,614 | -0.14(-1.24%) |
Oct 19, 2011 | 11.19 | 11.27 | 11.03 | 11.07 | 406,215 | -0.15(-1.38%) |
Oct 18, 2011 | 11.02 | 11.29 | 10.92 | 11.22 | 401,253 | +0.03(+0.24%) |
Oct 17, 2011 | 11.38 | 11.39 | 11.11 | 11.19 | 358,940 | -0.28(-2.46%) |
Oct 14, 2011 | 11.40 | 11.48 | 11.29 | 11.48 | 367,564 | +0.24(+2.11%) |
Oct 13, 2011 | 11.15 | 11.27 | 11.05 | 11.24 | 352,591 | +0.00(+0.00%) |
Oct 12, 2011 | 11.11 | 11.32 | 11.10 | 11.24 | 493,021 | +0.62(+5.84%) |
Oct 11, 2011 | 10.41 | 10.64 | 10.35 | 10.62 | 585,204 | -0.29(-2.67%) |
Oct 10, 2011 | 10.73 | 10.94 | 10.70 | 10.91 | 480,331 | +0.48(+4.63%) |
Oct 07, 2011 | 10.57 | 10.66 | 10.38 | 10.43 | 389,809 | -0.11(-1.04%) |
Oct 06, 2011 | 10.59 | 10.60 | 10.42 | 10.54 | 703,830 | +0.26(+2.48%) |
Oct 05, 2011 | 10.16 | 10.29 | 10.08 | 10.28 | 549,743 | +0.01(+0.09%) |
Oct 04, 2011 | 10.02 | 10.27 | 9.818 | 10.27 | 1,159,430 | +0.63(+6.52%) |