Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.000 | 8.074 | 7.917 | 7.963 | 404,226 | +0.02(+0.23%) |
Sep 27, 2012 | 8.129 | 8.175 | 7.844 | 7.945 | 603,754 | -0.19(-2.38%) |
Sep 26, 2012 | 7.982 | 8.281 | 7.587 | 8.138 | 1,028,584 | +0.35(+4.49%) |
Sep 25, 2012 | 8.552 | 8.626 | 7.761 | 7.788 | 1,358,588 | -0.80(-9.32%) |
Sep 24, 2012 | 8.000 | 8.663 | 8.000 | 8.589 | 889,775 | +0.53(+6.63%) |
Sep 21, 2012 | 8.157 | 8.230 | 8.000 | 8.055 | 658,622 | -0.05(-0.57%) |
Sep 20, 2012 | 7.669 | 8.276 | 7.669 | 8.101 | 1,054,433 | +0.45(+5.90%) |
Sep 19, 2012 | 7.549 | 7.724 | 7.393 | 7.650 | 519,564 | +0.15(+1.96%) |
Sep 18, 2012 | 7.236 | 7.549 | 7.236 | 7.503 | 428,402 | +0.27(+3.69%) |
Sep 17, 2012 | 7.346 | 7.346 | 7.153 | 7.236 | 312,246 | -0.11(-1.50%) |
Sep 14, 2012 | 7.273 | 7.485 | 7.273 | 7.346 | 425,979 | +0.11(+1.53%) |
Sep 13, 2012 | 7.172 | 7.365 | 7.043 | 7.236 | 346,659 | +0.07(+1.03%) |
Sep 12, 2012 | 7.356 | 7.356 | 7.006 | 7.162 | 500,029 | -0.13(-1.77%) |
Sep 11, 2012 | 7.043 | 7.365 | 6.923 | 7.291 | 823,359 | +0.41(+6.02%) |
Sep 10, 2012 | 6.868 | 7.033 | 6.822 | 6.877 | 543,483 | +0.12(+1.77%) |
Sep 07, 2012 | 6.757 | 6.849 | 6.674 | 6.757 | 360,357 | -0.01(-0.14%) |
Sep 06, 2012 | 6.582 | 6.766 | 6.509 | 6.766 | 446,802 | +0.27(+4.11%) |
Sep 05, 2012 | 6.490 | 6.536 | 6.444 | 6.500 | 221,515 | -0.06(-0.98%) |
Sep 04, 2012 | 6.500 | 6.601 | 6.426 | 6.564 | 398,665 | +0.15(+2.30%) |
Aug 31, 2012 | 6.444 | 6.500 | 6.339 | 6.417 | 298,201 | +0.09(+1.46%) |
Aug 30, 2012 | 6.417 | 6.444 | 6.260 | 6.325 | 279,067 | -0.10(-1.58%) |
Aug 29, 2012 | 6.371 | 6.444 | 6.279 | 6.426 | 234,914 | -0.12(-1.83%) |
Aug 27, 2012 | 6.389 | 6.582 | 6.343 | 6.546 | 682,348 | +0.33(+5.33%) |
Aug 24, 2012 | 6.196 | 6.279 | 6.104 | 6.214 | 296,610 | +0.05(+0.75%) |
Aug 23, 2012 | 6.122 | 6.288 | 6.122 | 6.168 | 505,805 | +0.07(+1.21%) |
Aug 22, 2012 | 6.389 | 6.398 | 6.002 | 6.094 | 900,227 | -0.31(-4.89%) |
Aug 21, 2012 | 6.582 | 6.647 | 6.380 | 6.407 | 502,873 | -0.21(-3.20%) |
Aug 20, 2012 | 6.536 | 6.716 | 6.518 | 6.619 | 603,422 | +0.08(+1.27%) |
Aug 17, 2012 | 6.518 | 6.555 | 6.371 | 6.536 | 515,836 | +0.01(+0.14%) |
Aug 16, 2012 | 6.813 | 6.813 | 6.361 | 6.527 | 1,297,944 | -0.33(-4.83%) |
Aug 15, 2012 | 6.168 | 7.126 | 6.076 | 6.859 | 3,202,196 | +0.77(+12.71%) |
Aug 14, 2012 | 5.708 | 6.205 | 5.708 | 6.085 | 1,467,692 | +0.43(+7.65%) |
Aug 13, 2012 | 5.699 | 5.735 | 5.634 | 5.653 | 590,320 | -0.19(-3.31%) |
Aug 10, 2012 | 5.901 | 5.947 | 5.818 | 5.846 | 380,587 | -0.07(-1.24%) |
Aug 09, 2012 | 5.745 | 5.984 | 5.745 | 5.920 | 480,634 | +0.16(+2.72%) |
Aug 08, 2012 | 5.689 | 5.818 | 5.524 | 5.763 | 423,671 | +0.05(+0.81%) |
Aug 07, 2012 | 5.680 | 5.754 | 5.643 | 5.717 | 439,932 | +0.06(+1.14%) |
Aug 06, 2012 | 5.579 | 5.754 | 5.514 | 5.653 | 378,616 | +0.08(+1.49%) |
Aug 03, 2012 | 5.432 | 5.616 | 5.413 | 5.570 | 558,424 | +0.22(+4.13%) |
Aug 02, 2012 | 5.597 | 5.597 | 5.330 | 5.349 | 688,861 | -0.25(-4.44%) |
Aug 01, 2012 | 5.459 | 5.662 | 5.404 | 5.597 | 695,545 | +0.25(+4.65%) |
Jul 31, 2012 | 5.100 | 5.395 | 5.045 | 5.349 | 866,533 | +0.29(+5.83%) |
Jul 30, 2012 | 4.999 | 5.102 | 4.934 | 5.054 | 572,231 | +0.06(+1.11%) |
Jul 27, 2012 | 5.008 | 5.054 | 4.898 | 4.999 | 509,695 | +0.07(+1.50%) |
Jul 26, 2012 | 5.036 | 5.082 | 4.852 | 4.925 | 321,704 | +0.08(+1.71%) |
Jul 25, 2012 | 4.787 | 4.944 | 4.712 | 4.842 | 490,400 | +0.11(+2.33%) |
Jul 24, 2012 | 4.741 | 4.769 | 4.667 | 4.732 | 596,053 | +0.05(+0.98%) |
Jul 23, 2012 | 4.585 | 4.769 | 4.585 | 4.686 | 741,426 | -0.24(-4.86%) |
Jul 20, 2012 | 5.119 | 5.155 | 4.916 | 4.925 | 1,232,166 | -0.17(-3.43%) |
Jul 19, 2012 | 5.229 | 5.238 | 5.100 | 5.100 | 759,835 | -0.24(-4.48%) |
Jul 18, 2012 | 5.422 | 5.487 | 5.340 | 5.340 | 766,564 | -0.07(-1.36%) |
Jul 17, 2012 | 5.524 | 5.560 | 5.346 | 5.413 | 730,881 | -0.10(-1.84%) |
Jul 16, 2012 | 5.607 | 5.607 | 5.478 | 5.514 | 719,915 | -0.27(-4.62%) |
Jul 13, 2012 | 5.800 | 5.809 | 5.717 | 5.781 | 316,297 | +0.09(+1.62%) |
Jul 12, 2012 | 5.892 | 5.947 | 5.643 | 5.689 | 505,040 | -0.16(-2.68%) |
Jul 11, 2012 | 5.920 | 6.021 | 5.846 | 5.846 | 381,552 | +0.04(+0.63%) |
Jul 10, 2012 | 5.763 | 5.883 | 5.726 | 5.809 | 748,513 | +0.03(+0.48%) |
Jul 09, 2012 | 6.085 | 6.131 | 5.708 | 5.781 | 1,692,768 | +0.91(+18.71%) |
Jul 06, 2012 | 4.807 | 5.038 | 4.772 | 4.870 | 3,012,547 | +0.11(+2.36%) |
Jul 05, 2012 | 4.421 | 4.814 | 4.414 | 4.758 | 2,164,387 | +0.37(+8.48%) |
Jul 03, 2012 | 4.267 | 4.456 | 4.253 | 4.386 | 1,335,280 | +0.16(+3.82%) |
Jul 02, 2012 | 4.210 | 4.274 | 4.154 | 4.224 | 1,773,953 | -0.06(-1.31%) |
Jun 29, 2012 | 4.253 | 4.295 | 4.154 | 4.281 | 1,521,038 | +0.11(+2.69%) |
Jun 28, 2012 | 4.189 | 4.253 | 4.161 | 4.168 | 857,195 | -0.01(-0.17%) |
Jun 27, 2012 | 4.175 | 4.274 | 4.126 | 4.175 | 1,265,293 | -0.02(-0.50%) |
Jun 26, 2012 | 4.393 | 4.414 | 4.154 | 4.196 | 1,567,198 | -0.21(-4.78%) |
Jun 25, 2012 | 4.540 | 4.554 | 4.393 | 4.407 | 1,217,250 | -0.40(-8.32%) |
Jun 22, 2012 | 4.786 | 4.875 | 4.786 | 4.807 | 258,984 | +0.04(+0.74%) |
Jun 21, 2012 | 4.884 | 4.905 | 4.772 | 4.772 | 428,903 | -0.12(-2.44%) |
Jun 20, 2012 | 4.912 | 4.961 | 4.863 | 4.891 | 536,735 | -0.06(-1.13%) |
Jun 19, 2012 | 4.947 | 5.123 | 4.919 | 4.947 | 1,037,873 | +0.00(+0.00%) |
Jun 18, 2012 | 5.010 | 5.038 | 4.912 | 4.947 | 273,146 | -0.07(-1.40%) |
Jun 15, 2012 | 4.947 | 5.038 | 4.905 | 5.017 | 397,079 | +0.11(+2.14%) |
Jun 14, 2012 | 4.835 | 4.933 | 4.814 | 4.912 | 355,881 | +0.06(+1.16%) |
Jun 13, 2012 | 4.863 | 4.905 | 4.793 | 4.856 | 387,130 | +0.03(+0.58%) |
Jun 12, 2012 | 4.800 | 4.849 | 4.751 | 4.828 | 401,458 | +0.04(+0.88%) |
Jun 11, 2012 | 4.891 | 4.898 | 4.772 | 4.786 | 813,896 | -0.23(-4.62%) |
Jun 08, 2012 | 4.982 | 5.067 | 4.919 | 5.017 | 371,372 | +0.02(+0.42%) |
Jun 07, 2012 | 5.088 | 5.123 | 4.961 | 4.996 | 394,872 | -0.02(-0.42%) |
Jun 06, 2012 | 5.031 | 5.045 | 4.975 | 5.017 | 611,365 | -0.08(-1.65%) |
Jun 05, 2012 | 5.074 | 5.158 | 5.042 | 5.102 | 235,695 | -0.02(-0.41%) |
Jun 04, 2012 | 4.975 | 5.123 | 4.912 | 5.123 | 513,443 | +0.23(+4.73%) |
Jun 01, 2012 | 4.954 | 4.982 | 4.891 | 4.891 | 553,321 | -0.19(-3.73%) |
May 31, 2012 | 5.010 | 5.088 | 4.919 | 5.081 | 773,998 | +0.06(+1.26%) |
May 30, 2012 | 5.221 | 5.228 | 4.989 | 5.017 | 602,253 | -0.34(-6.29%) |
May 29, 2012 | 5.424 | 5.424 | 5.319 | 5.354 | 309,976 | +0.06(+1.06%) |
May 25, 2012 | 5.319 | 5.389 | 5.298 | 5.298 | 410,889 | -0.05(-0.92%) |
May 24, 2012 | 5.249 | 5.361 | 5.221 | 5.347 | 521,518 | -0.01(-0.26%) |
May 23, 2012 | 5.347 | 5.396 | 5.193 | 5.361 | 799,254 | -0.22(-3.90%) |
May 22, 2012 | 5.614 | 5.712 | 5.544 | 5.579 | 1,027,352 | -0.15(-2.57%) |
May 21, 2012 | 5.691 | 5.866 | 5.649 | 5.726 | 581,510 | +0.04(+0.74%) |
May 18, 2012 | 5.509 | 5.824 | 5.509 | 5.684 | 801,026 | +0.20(+3.71%) |
May 17, 2012 | 5.972 | 6.028 | 5.452 | 5.481 | 1,382,504 | -0.56(-9.29%) |
May 16, 2012 | 6.238 | 6.273 | 5.895 | 6.042 | 1,810,583 | -0.29(-4.55%) |
May 15, 2012 | 6.863 | 6.863 | 5.979 | 6.330 | 3,850,627 | -1.00(-13.68%) |
May 14, 2012 | 7.677 | 7.677 | 7.214 | 7.333 | 1,265,297 | -0.66(-8.25%) |
May 11, 2012 | 8.014 | 8.063 | 7.979 | 7.993 | 306,981 | -0.01(-0.09%) |
May 10, 2012 | 8.140 | 8.147 | 8.000 | 8.000 | 193,093 | -0.06(-0.70%) |
May 09, 2012 | 8.112 | 8.210 | 8.000 | 8.056 | 285,548 | -0.13(-1.63%) |
May 08, 2012 | 8.280 | 8.309 | 8.112 | 8.189 | 240,771 | -0.12(-1.44%) |
May 07, 2012 | 8.252 | 8.337 | 8.217 | 8.309 | 302,664 | +0.07(+0.85%) |
May 04, 2012 | 8.379 | 8.400 | 8.144 | 8.238 | 333,676 | -0.09(-1.10%) |
May 03, 2012 | 8.421 | 8.435 | 8.287 | 8.330 | 190,387 | -0.08(-1.00%) |
May 02, 2012 | 8.589 | 8.596 | 8.379 | 8.414 | 339,882 | -0.22(-2.60%) |
May 01, 2012 | 8.737 | 8.765 | 8.610 | 8.638 | 306,204 | -0.13(-1.44%) |
Apr 30, 2012 | 8.687 | 8.772 | 8.603 | 8.765 | 409,028 | +0.57(+6.93%) |
Apr 27, 2012 | 8.130 | 8.203 | 8.124 | 8.196 | 446,332 | +0.07(+0.81%) |
Apr 26, 2012 | 8.031 | 8.150 | 7.932 | 8.130 | 402,735 | +0.11(+1.40%) |
Apr 25, 2012 | 8.090 | 8.130 | 7.925 | 8.018 | 348,150 | +0.03(+0.41%) |
Apr 24, 2012 | 8.031 | 8.157 | 7.938 | 7.985 | 407,063 | +0.11(+1.43%) |
Apr 23, 2012 | 7.846 | 7.905 | 7.773 | 7.872 | 390,071 | +0.07(+0.85%) |
Apr 20, 2012 | 7.866 | 7.932 | 7.780 | 7.806 | 275,583 | -0.01(-0.08%) |
Apr 19, 2012 | 8.130 | 8.130 | 7.793 | 7.813 | 310,951 | -0.25(-3.11%) |
Apr 18, 2012 | 8.031 | 8.090 | 7.945 | 8.064 | 807,115 | +0.36(+4.72%) |
Apr 17, 2012 | 7.595 | 7.727 | 7.595 | 7.700 | 383,844 | +0.15(+1.92%) |
Apr 16, 2012 | 7.542 | 7.582 | 7.443 | 7.555 | 402,348 | +0.05(+0.70%) |
Apr 13, 2012 | 7.601 | 7.641 | 7.502 | 7.502 | 287,111 | -0.15(-1.99%) |
Apr 12, 2012 | 7.588 | 7.661 | 7.575 | 7.654 | 291,509 | +0.10(+1.31%) |
Apr 11, 2012 | 7.628 | 7.661 | 7.476 | 7.555 | 348,462 | -0.02(-0.26%) |
Apr 10, 2012 | 7.687 | 7.747 | 7.463 | 7.575 | 475,730 | -0.15(-1.88%) |
Apr 09, 2012 | 7.972 | 7.972 | 7.674 | 7.720 | 617,185 | -0.36(-4.50%) |
Apr 05, 2012 | 8.064 | 8.130 | 8.005 | 8.084 | 357,855 | +0.03(+0.41%) |
Apr 04, 2012 | 8.024 | 8.051 | 7.965 | 8.051 | 333,181 | +0.01(+0.08%) |
Apr 03, 2012 | 8.150 | 8.176 | 8.018 | 8.044 | 423,372 | -0.10(-1.22%) |
Apr 02, 2012 | 8.190 | 8.209 | 8.117 | 8.143 | 320,945 | -0.05(-0.56%) |
Mar 30, 2012 | 8.262 | 8.342 | 8.130 | 8.190 | 384,176 | -0.05(-0.56%) |
Mar 29, 2012 | 8.480 | 8.500 | 8.203 | 8.236 | 497,071 | -0.34(-4.01%) |
Mar 28, 2012 | 8.659 | 8.716 | 8.514 | 8.580 | 351,663 | -0.05(-0.54%) |
Mar 27, 2012 | 8.639 | 8.692 | 8.606 | 8.626 | 369,323 | -0.05(-0.53%) |
Mar 26, 2012 | 8.566 | 8.705 | 8.553 | 8.672 | 514,312 | +0.15(+1.78%) |
Mar 23, 2012 | 8.593 | 8.593 | 8.474 | 8.520 | 403,443 | +0.04(+0.47%) |
Mar 22, 2012 | 8.580 | 8.659 | 8.474 | 8.480 | 631,826 | +0.03(+0.39%) |
Mar 21, 2012 | 8.507 | 8.520 | 8.414 | 8.447 | 324,773 | +0.05(+0.63%) |
Mar 20, 2012 | 8.328 | 8.593 | 8.297 | 8.395 | 733,657 | +0.14(+1.68%) |
Mar 19, 2012 | 8.328 | 8.361 | 8.256 | 8.256 | 290,427 | -0.09(-1.03%) |
Mar 16, 2012 | 8.328 | 8.401 | 8.316 | 8.342 | 274,369 | +0.02(+0.24%) |
Mar 15, 2012 | 8.375 | 8.375 | 8.236 | 8.322 | 409,725 | -0.10(-1.18%) |
Mar 14, 2012 | 8.434 | 8.619 | 8.355 | 8.421 | 852,915 | +0.23(+2.82%) |
Mar 13, 2012 | 8.130 | 8.236 | 8.051 | 8.190 | 569,986 | +0.07(+0.90%) |
Mar 12, 2012 | 8.282 | 8.295 | 8.104 | 8.117 | 503,330 | -0.20(-2.46%) |
Mar 09, 2012 | 8.361 | 8.381 | 8.170 | 8.322 | 679,516 | -0.02(-0.24%) |
Mar 08, 2012 | 8.176 | 8.428 | 8.130 | 8.342 | 560,544 | +0.21(+2.60%) |
Mar 07, 2012 | 8.361 | 8.434 | 8.097 | 8.130 | 746,183 | -0.26(-3.15%) |
Mar 06, 2012 | 8.494 | 8.494 | 8.342 | 8.395 | 602,184 | -0.16(-1.85%) |
Mar 05, 2012 | 8.705 | 8.705 | 8.507 | 8.553 | 532,382 | -0.16(-1.82%) |
Mar 02, 2012 | 8.751 | 8.785 | 8.712 | 8.712 | 298,612 | -0.03(-0.38%) |
Mar 01, 2012 | 8.758 | 8.824 | 8.718 | 8.745 | 537,780 | -0.08(-0.90%) |
Feb 29, 2012 | 8.937 | 8.976 | 8.692 | 8.824 | 602,814 | -0.09(-1.04%) |
Feb 28, 2012 | 8.996 | 9.022 | 8.917 | 8.917 | 632,298 | -0.19(-2.10%) |
Feb 27, 2012 | 9.168 | 9.168 | 9.022 | 9.108 | 867,440 | -0.31(-3.30%) |
Feb 24, 2012 | 9.446 | 9.492 | 9.409 | 9.419 | 340,215 | -0.03(-0.28%) |
Feb 23, 2012 | 9.274 | 9.452 | 9.274 | 9.446 | 470,054 | +0.15(+1.56%) |
Feb 22, 2012 | 9.386 | 9.393 | 9.208 | 9.300 | 815,430 | -0.36(-3.70%) |
Feb 21, 2012 | 9.637 | 9.763 | 9.624 | 9.657 | 330,405 | +0.05(+0.55%) |
Feb 17, 2012 | 9.558 | 9.670 | 9.558 | 9.604 | 235,898 | +0.01(+0.07%) |
Feb 16, 2012 | 9.452 | 9.677 | 9.393 | 9.598 | 424,106 | -0.05(-0.55%) |
Feb 15, 2012 | 9.816 | 9.829 | 9.624 | 9.650 | 446,288 | -0.27(-2.73%) |
Feb 14, 2012 | 10.05 | 10.07 | 9.855 | 9.921 | 264,932 | -0.15(-1.44%) |
Feb 13, 2012 | 10.01 | 10.10 | 10.01 | 10.07 | 303,073 | +0.05(+0.53%) |
Feb 10, 2012 | 10.06 | 10.07 | 9.948 | 10.01 | 266,374 | -0.13(-1.30%) |
Feb 09, 2012 | 10.21 | 10.22 | 10.13 | 10.15 | 283,023 | -0.01(-0.13%) |
Feb 08, 2012 | 10.05 | 10.25 | 10.04 | 10.16 | 555,918 | +0.19(+1.86%) |
Feb 07, 2012 | 9.994 | 10.04 | 9.928 | 9.974 | 272,793 | -0.01(-0.07%) |
Feb 06, 2012 | 10.01 | 10.05 | 9.928 | 9.981 | 320,771 | -0.02(-0.20%) |
Feb 03, 2012 | 9.908 | 10.05 | 9.842 | 10.00 | 360,739 | +0.15(+1.54%) |
Feb 02, 2012 | 9.776 | 9.915 | 9.763 | 9.849 | 358,781 | +0.07(+0.74%) |
Feb 01, 2012 | 9.783 | 9.869 | 9.743 | 9.776 | 600,300 | +0.17(+1.72%) |
Jan 31, 2012 | 9.564 | 9.717 | 9.564 | 9.611 | 441,318 | +0.05(+0.48%) |
Jan 30, 2012 | 9.452 | 9.657 | 9.386 | 9.564 | 546,602 | -0.10(-1.03%) |
Jan 27, 2012 | 9.769 | 9.802 | 9.664 | 9.664 | 509,375 | -0.13(-1.35%) |
Jan 26, 2012 | 9.908 | 10.14 | 9.763 | 9.796 | 596,512 | -0.11(-1.13%) |
Jan 25, 2012 | 9.697 | 9.941 | 9.446 | 9.908 | 1,587,669 | -0.15(-1.45%) |
Jan 24, 2012 | 10.18 | 10.18 | 9.994 | 10.05 | 647,729 | -0.31(-3.00%) |
Jan 23, 2012 | 10.46 | 10.52 | 10.36 | 10.36 | 411,504 | -0.19(-1.75%) |
Jan 20, 2012 | 10.40 | 10.60 | 10.38 | 10.55 | 399,292 | +0.09(+0.82%) |
Jan 19, 2012 | 10.48 | 10.67 | 10.33 | 10.46 | 771,725 | -0.36(-3.36%) |
Jan 18, 2012 | 10.52 | 10.89 | 10.52 | 10.83 | 391,777 | +0.30(+2.89%) |
Jan 17, 2012 | 10.51 | 10.56 | 10.44 | 10.52 | 367,439 | +0.14(+1.34%) |
Jan 13, 2012 | 10.38 | 10.40 | 10.23 | 10.38 | 360,982 | -0.03(-0.25%) |
Jan 12, 2012 | 10.50 | 10.51 | 10.36 | 10.41 | 522,973 | -0.06(-0.57%) |
Jan 11, 2012 | 10.48 | 10.48 | 10.36 | 10.47 | 335,001 | -0.05(-0.44%) |
Jan 10, 2012 | 10.46 | 10.54 | 10.44 | 10.52 | 335,224 | +0.22(+2.18%) |
Jan 09, 2012 | 10.31 | 10.32 | 10.21 | 10.29 | 610,247 | +0.04(+0.39%) |
Jan 06, 2012 | 10.29 | 10.32 | 10.19 | 10.25 | 617,382 | -0.09(-0.89%) |
Jan 05, 2012 | 10.51 | 10.52 | 10.29 | 10.34 | 507,118 | -0.18(-1.70%) |
Jan 04, 2012 | 10.77 | 10.81 | 10.44 | 10.52 | 678,710 | +0.94(+9.76%) |
Dec 30, 2011 | 9.536 | 9.627 | 9.508 | 9.587 | 921,286 | +0.05(+0.48%) |
Dec 29, 2011 | 9.519 | 9.565 | 9.417 | 9.542 | 514,219 | +0.01(+0.12%) |
Dec 28, 2011 | 9.735 | 9.746 | 9.487 | 9.531 | 580,540 | -0.15(-1.58%) |
Dec 27, 2011 | 9.638 | 9.763 | 9.587 | 9.684 | 501,446 | +0.12(+1.31%) |
Dec 23, 2011 | 9.519 | 9.582 | 9.496 | 9.559 | 355,000 | +0.05(+0.54%) |
Dec 21, 2011 | 9.479 | 9.536 | 9.389 | 9.508 | 361,013 | -0.07(-0.71%) |
Dec 20, 2011 | 9.502 | 9.582 | 9.445 | 9.576 | 533,580 | +0.28(+3.05%) |
Dec 19, 2011 | 9.372 | 9.519 | 9.275 | 9.292 | 485,044 | -0.22(-2.27%) |
Dec 16, 2011 | 9.496 | 9.514 | 9.429 | 9.508 | 427,040 | +0.05(+0.54%) |
Dec 15, 2011 | 9.542 | 9.565 | 9.451 | 9.457 | 470,335 | +0.15(+1.58%) |
Dec 14, 2011 | 9.428 | 9.428 | 9.207 | 9.309 | 521,231 | -0.10(-1.08%) |
Dec 13, 2011 | 9.451 | 9.570 | 9.372 | 9.411 | 681,655 | +0.13(+1.41%) |
Dec 12, 2011 | 9.247 | 9.292 | 9.179 | 9.281 | 500,420 | +0.02(+0.25%) |
Dec 09, 2011 | 9.122 | 9.287 | 9.122 | 9.258 | 382,358 | +0.10(+1.12%) |
Dec 08, 2011 | 9.258 | 9.332 | 9.116 | 9.156 | 595,599 | -0.21(-2.24%) |
Dec 07, 2011 | 9.190 | 9.372 | 9.167 | 9.366 | 612,421 | +0.12(+1.29%) |
Dec 06, 2011 | 9.360 | 9.411 | 9.190 | 9.247 | 719,161 | -0.16(-1.75%) |
Dec 05, 2011 | 9.616 | 9.661 | 9.366 | 9.411 | 718,817 | -0.19(-2.01%) |
Dec 02, 2011 | 9.593 | 9.683 | 9.570 | 9.604 | 405,762 | +0.03(+0.36%) |
Dec 01, 2011 | 9.678 | 9.780 | 9.570 | 9.570 | 386,320 | -0.16(-1.69%) |
Nov 30, 2011 | 9.644 | 10.05 | 9.587 | 9.735 | 609,001 | +0.31(+3.25%) |
Nov 29, 2011 | 9.502 | 9.553 | 9.372 | 9.428 | 584,835 | -0.21(-2.18%) |
Nov 28, 2011 | 9.757 | 9.757 | 9.485 | 9.638 | 862,160 | +0.20(+2.10%) |
Nov 25, 2011 | 9.321 | 9.675 | 9.321 | 9.440 | 341,649 | -0.16(-1.71%) |
Nov 23, 2011 | 9.933 | 9.945 | 9.536 | 9.604 | 810,888 | -0.40(-3.97%) |
Nov 22, 2011 | 10.15 | 10.20 | 9.950 | 10.00 | 846,922 | -0.20(-2.00%) |
Nov 21, 2011 | 10.60 | 10.60 | 10.20 | 10.21 | 750,801 | -0.52(-4.87%) |
Nov 18, 2011 | 10.78 | 10.85 | 10.65 | 10.73 | 448,424 | -0.02(-0.21%) |
Nov 17, 2011 | 10.85 | 10.99 | 10.70 | 10.75 | 737,037 | +0.05(+0.48%) |
Nov 16, 2011 | 11.12 | 11.12 | 10.63 | 10.70 | 1,512,089 | -0.52(-4.60%) |
Nov 15, 2011 | 11.60 | 11.62 | 11.17 | 11.22 | 947,428 | -0.62(-5.27%) |
Nov 14, 2011 | 12.02 | 12.02 | 11.76 | 11.84 | 489,870 | -0.28(-2.34%) |
Nov 11, 2011 | 12.11 | 12.22 | 12.06 | 12.12 | 382,393 | +0.15(+1.28%) |
Nov 10, 2011 | 11.90 | 12.02 | 11.82 | 11.97 | 420,389 | +0.32(+2.78%) |
Nov 09, 2011 | 11.80 | 11.95 | 11.61 | 11.65 | 602,267 | -0.49(-4.07%) |
Nov 08, 2011 | 12.17 | 12.22 | 12.09 | 12.14 | 433,887 | -0.18(-1.43%) |
Nov 07, 2011 | 12.20 | 12.34 | 12.14 | 12.32 | 231,363 | +0.14(+1.12%) |
Nov 04, 2011 | 11.98 | 12.25 | 11.98 | 12.18 | 258,305 | -0.11(-0.92%) |
Nov 03, 2011 | 12.28 | 12.36 | 12.11 | 12.29 | 324,109 | +0.05(+0.42%) |
Nov 02, 2011 | 12.25 | 12.29 | 12.11 | 12.24 | 247,866 | +0.16(+1.32%) |
Nov 01, 2011 | 12.09 | 12.25 | 12.00 | 12.08 | 507,905 | -0.42(-3.36%) |
Oct 31, 2011 | 12.76 | 12.76 | 12.50 | 12.50 | 421,440 | -0.40(-3.12%) |
Oct 28, 2011 | 12.65 | 12.95 | 12.59 | 12.91 | 417,611 | +0.15(+1.16%) |
Oct 27, 2011 | 12.63 | 12.80 | 12.49 | 12.76 | 673,151 | +0.57(+4.70%) |
Oct 26, 2011 | 12.16 | 12.29 | 12.06 | 12.19 | 500,491 | -0.20(-1.60%) |
Oct 25, 2011 | 12.63 | 12.63 | 12.33 | 12.38 | 499,877 | -0.26(-2.06%) |
Oct 24, 2011 | 12.70 | 12.76 | 12.54 | 12.64 | 1,108,918 | +0.37(+3.00%) |
Oct 21, 2011 | 12.29 | 12.39 | 12.11 | 12.28 | 473,628 | +0.09(+0.70%) |
Oct 20, 2011 | 12.22 | 12.31 | 12.03 | 12.19 | 437,185 | -0.02(-0.14%) |
Oct 19, 2011 | 12.37 | 12.47 | 12.17 | 12.21 | 314,361 | -0.19(-1.56%) |
Oct 18, 2011 | 12.26 | 12.53 | 12.20 | 12.40 | 385,631 | +0.20(+1.67%) |
Oct 17, 2011 | 12.23 | 12.30 | 12.19 | 12.20 | 480,332 | +0.19(+1.56%) |
Oct 14, 2011 | 11.88 | 12.03 | 11.82 | 12.01 | 348,603 | +0.19(+1.63%) |
Oct 13, 2011 | 11.74 | 11.82 | 11.63 | 11.82 | 232,997 | +0.02(+0.19%) |
Oct 12, 2011 | 11.71 | 11.97 | 11.71 | 11.79 | 371,649 | +0.15(+1.27%) |
Oct 11, 2011 | 11.71 | 11.73 | 11.57 | 11.65 | 325,798 | -0.07(-0.58%) |
Oct 10, 2011 | 11.73 | 11.81 | 11.64 | 11.71 | 619,507 | +0.57(+5.14%) |
Oct 07, 2011 | 11.44 | 11.52 | 11.11 | 11.14 | 259,252 | -0.29(-2.53%) |
Oct 06, 2011 | 11.37 | 11.44 | 11.33 | 11.43 | 356,399 | +0.18(+1.61%) |
Oct 05, 2011 | 11.20 | 11.28 | 11.12 | 11.25 | 519,328 | +0.21(+1.90%) |
Oct 04, 2011 | 10.96 | 11.06 | 10.70 | 11.04 | 948,882 | +0.19(+1.72%) |