Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 3,145,626 | -0.10(-0.93%) |
Sep 27, 2012 | 10.90 | 10.98 | 10.72 | 10.94 | 3,260,210 | +0.19(+1.76%) |
Sep 26, 2012 | 10.84 | 10.90 | 10.54 | 10.75 | 5,532,434 | -0.08(-0.74%) |
Sep 25, 2012 | 11.19 | 11.20 | 10.83 | 10.83 | 6,147,637 | -0.33(-2.99%) |
Sep 24, 2012 | 11.22 | 11.29 | 11.12 | 11.17 | 3,250,102 | -0.16(-1.41%) |
Sep 21, 2012 | 11.62 | 11.67 | 11.30 | 11.33 | 4,237,087 | -0.20(-1.76%) |
Sep 20, 2012 | 11.37 | 11.54 | 11.15 | 11.53 | 5,175,548 | +0.04(+0.38%) |
Sep 19, 2012 | 11.43 | 11.64 | 11.38 | 11.48 | 3,467,121 | +0.06(+0.51%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.43 | 3,685,214 | -0.01(-0.06%) |
Sep 17, 2012 | 11.78 | 11.80 | 11.39 | 11.43 | 3,700,907 | -0.41(-3.49%) |
Sep 14, 2012 | 11.45 | 11.87 | 11.41 | 11.85 | 7,615,926 | +0.46(+4.08%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.09 | 11.38 | 6,004,450 | +0.11(+0.97%) |
Sep 12, 2012 | 11.13 | 11.34 | 11.05 | 11.27 | 6,996,165 | +0.21(+1.90%) |
Sep 11, 2012 | 10.76 | 11.09 | 10.74 | 11.06 | 6,637,064 | +0.36(+3.37%) |
Sep 10, 2012 | 10.56 | 10.86 | 10.53 | 10.70 | 5,020,595 | +0.15(+1.43%) |
Sep 07, 2012 | 10.38 | 10.55 | 10.28 | 10.55 | 4,277,844 | +0.26(+2.52%) |
Sep 06, 2012 | 10.13 | 10.32 | 10.09 | 10.29 | 3,964,609 | +0.29(+2.88%) |
Sep 05, 2012 | 10.10 | 10.12 | 9.877 | 10.00 | 2,936,466 | -0.10(-1.00%) |
Sep 04, 2012 | 10.32 | 10.41 | 10.01 | 10.10 | 2,999,118 | -0.27(-2.57%) |
Aug 31, 2012 | 10.28 | 10.39 | 10.14 | 10.37 | 3,024,145 | +0.22(+2.20%) |
Aug 30, 2012 | 10.21 | 10.24 | 10.05 | 10.15 | 2,631,745 | -0.14(-1.33%) |
Aug 29, 2012 | 10.26 | 10.32 | 10.14 | 10.28 | 1,978,069 | +0.01(+0.14%) |
Aug 27, 2012 | 10.46 | 10.51 | 10.23 | 10.27 | 2,918,067 | -0.17(-1.59%) |
Aug 24, 2012 | 10.39 | 10.50 | 10.34 | 10.44 | 2,907,166 | -0.01(-0.07%) |
Aug 23, 2012 | 10.54 | 10.54 | 10.36 | 10.44 | 3,365,070 | -0.14(-1.29%) |
Aug 22, 2012 | 10.52 | 10.62 | 10.41 | 10.58 | 2,802,109 | +0.05(+0.48%) |
Aug 21, 2012 | 10.66 | 10.78 | 10.50 | 10.53 | 4,162,034 | -0.07(-0.61%) |
Aug 20, 2012 | 10.60 | 10.67 | 10.41 | 10.60 | 3,578,207 | -0.09(-0.88%) |
Aug 17, 2012 | 10.60 | 10.70 | 10.47 | 10.69 | 3,493,856 | +0.11(+1.02%) |
Aug 16, 2012 | 10.44 | 10.70 | 10.26 | 10.58 | 5,734,012 | +0.14(+1.31%) |
Aug 15, 2012 | 9.895 | 10.49 | 9.758 | 10.44 | 9,014,989 | +0.65(+6.63%) |
Aug 14, 2012 | 9.867 | 9.881 | 9.729 | 9.794 | 2,433,517 | +0.01(+0.15%) |
Aug 13, 2012 | 9.823 | 9.895 | 9.629 | 9.780 | 2,218,069 | -0.06(-0.66%) |
Aug 10, 2012 | 9.809 | 9.867 | 9.737 | 9.845 | 2,742,069 | -0.04(-0.44%) |
Aug 09, 2012 | 9.809 | 10.05 | 9.751 | 9.888 | 3,896,406 | +0.09(+0.88%) |
Aug 08, 2012 | 9.729 | 9.859 | 9.665 | 9.802 | 3,826,044 | -0.01(-0.07%) |
Aug 07, 2012 | 9.715 | 9.867 | 9.708 | 9.809 | 3,592,060 | +0.11(+1.12%) |
Aug 06, 2012 | 9.571 | 9.751 | 9.520 | 9.701 | 4,247,705 | +0.23(+2.44%) |
Aug 03, 2012 | 9.484 | 9.528 | 9.311 | 9.470 | 4,506,464 | +0.24(+2.58%) |
Aug 02, 2012 | 9.362 | 9.436 | 9.084 | 9.232 | 4,155,752 | -0.34(-3.54%) |
Aug 01, 2012 | 9.275 | 9.729 | 9.232 | 9.571 | 10,197,591 | +0.45(+4.90%) |
Jul 31, 2012 | 9.015 | 9.189 | 9.001 | 9.124 | 6,350,005 | +0.09(+1.04%) |
Jul 30, 2012 | 8.864 | 9.055 | 8.828 | 9.030 | 5,463,523 | +0.02(+0.24%) |
Jul 27, 2012 | 8.698 | 9.052 | 8.669 | 9.008 | 5,651,809 | +0.35(+4.08%) |
Jul 26, 2012 | 8.698 | 8.713 | 8.590 | 8.655 | 4,766,832 | +0.08(+0.93%) |
Jul 25, 2012 | 8.525 | 8.633 | 8.489 | 8.575 | 5,114,494 | +0.06(+0.76%) |
Jul 24, 2012 | 8.691 | 8.821 | 8.417 | 8.511 | 3,914,861 | -0.21(-2.40%) |
Jul 23, 2012 | 8.749 | 8.756 | 8.532 | 8.720 | 3,466,410 | -0.19(-2.18%) |
Jul 20, 2012 | 8.835 | 8.936 | 8.741 | 8.914 | 4,085,901 | -0.03(-0.32%) |
Jul 19, 2012 | 8.857 | 8.972 | 8.799 | 8.943 | 4,300,921 | +0.19(+2.23%) |
Jul 18, 2012 | 8.460 | 8.835 | 8.417 | 8.749 | 5,375,746 | +0.22(+2.54%) |
Jul 17, 2012 | 8.316 | 8.575 | 8.208 | 8.532 | 6,999,856 | +0.28(+3.41%) |
Jul 16, 2012 | 8.352 | 8.402 | 8.168 | 8.251 | 4,080,583 | -0.14(-1.63%) |
Jul 13, 2012 | 8.294 | 8.453 | 8.294 | 8.388 | 5,733,104 | +0.17(+2.11%) |
Jul 12, 2012 | 8.294 | 8.309 | 7.919 | 8.215 | 9,270,223 | -0.14(-1.73%) |
Jul 11, 2012 | 8.446 | 8.669 | 8.345 | 8.359 | 12,091,820 | -0.50(-5.70%) |
Jul 10, 2012 | 9.203 | 9.282 | 8.785 | 8.864 | 5,983,506 | -0.25(-2.77%) |
Jul 09, 2012 | 9.434 | 9.434 | 8.943 | 9.116 | 8,026,716 | -0.40(-4.17%) |
Jul 06, 2012 | 9.513 | 9.665 | 9.318 | 9.513 | 3,753,387 | -0.17(-1.79%) |
Jul 05, 2012 | 9.737 | 9.874 | 9.600 | 9.686 | 5,695,835 | +0.17(+1.82%) |
Jul 03, 2012 | 9.131 | 9.528 | 9.059 | 9.513 | 3,016,124 | +0.45(+4.93%) |
Jul 02, 2012 | 9.369 | 9.376 | 8.886 | 9.066 | 7,456,392 | -0.27(-2.86%) |
Jun 29, 2012 | 9.528 | 9.556 | 9.261 | 9.333 | 7,390,204 | +0.10(+1.09%) |
Jun 28, 2012 | 8.994 | 9.232 | 8.958 | 9.232 | 3,450,137 | +0.10(+1.11%) |
Jun 27, 2012 | 9.196 | 9.196 | 8.979 | 9.131 | 3,139,619 | +0.01(+0.16%) |
Jun 26, 2012 | 9.008 | 9.235 | 8.914 | 9.116 | 3,874,687 | +0.15(+1.69%) |
Jun 25, 2012 | 9.116 | 9.134 | 8.864 | 8.965 | 4,109,445 | -0.32(-3.49%) |
Jun 22, 2012 | 9.347 | 9.376 | 9.181 | 9.290 | 4,949,956 | +0.05(+0.59%) |
Jun 21, 2012 | 9.701 | 9.722 | 9.210 | 9.235 | 8,571,434 | -0.41(-4.30%) |
Jun 20, 2012 | 9.751 | 9.816 | 9.484 | 9.650 | 6,517,329 | -0.06(-0.59%) |
Jun 19, 2012 | 9.253 | 9.737 | 9.167 | 9.708 | 12,694,420 | +0.51(+5.57%) |
Jun 18, 2012 | 9.152 | 9.290 | 9.073 | 9.196 | 6,118,484 | -0.21(-2.22%) |
Jun 15, 2012 | 9.347 | 9.477 | 9.181 | 9.405 | 8,556,064 | +0.06(+0.62%) |
Jun 14, 2012 | 8.525 | 9.513 | 8.438 | 9.347 | 31,090,270 | +0.79(+9.23%) |
Jun 13, 2012 | 8.561 | 8.640 | 8.388 | 8.557 | 7,449,489 | -0.08(-0.88%) |
Jun 12, 2012 | 8.433 | 8.633 | 8.369 | 8.633 | 8,780,669 | +0.24(+2.90%) |
Jun 11, 2012 | 8.998 | 9.034 | 8.369 | 8.390 | 7,290,087 | -0.45(-5.10%) |
Jun 08, 2012 | 8.848 | 8.876 | 8.633 | 8.841 | 5,591,462 | -0.04(-0.48%) |
Jun 07, 2012 | 9.041 | 9.255 | 8.869 | 8.884 | 8,880,772 | +0.09(+0.98%) |
Jun 06, 2012 | 8.712 | 8.898 | 8.698 | 8.798 | 7,428,059 | +0.26(+3.02%) |
Jun 05, 2012 | 8.318 | 8.562 | 8.304 | 8.540 | 7,659,519 | +0.19(+2.23%) |
Jun 04, 2012 | 8.490 | 8.576 | 8.233 | 8.354 | 10,395,476 | -0.11(-1.35%) |
Jun 01, 2012 | 8.869 | 8.869 | 8.419 | 8.469 | 12,075,625 | -0.69(-7.50%) |
May 31, 2012 | 9.484 | 9.484 | 8.984 | 9.155 | 8,359,469 | -0.26(-2.74%) |
May 30, 2012 | 9.484 | 9.484 | 9.177 | 9.413 | 6,847,149 | -0.27(-2.81%) |
May 29, 2012 | 9.363 | 9.685 | 9.334 | 9.685 | 6,996,415 | +0.48(+5.21%) |
May 25, 2012 | 9.320 | 9.363 | 9.098 | 9.205 | 8,848,354 | -0.12(-1.30%) |
May 24, 2012 | 9.406 | 9.406 | 9.141 | 9.327 | 5,774,480 | +0.03(+0.31%) |
May 23, 2012 | 9.105 | 9.348 | 8.991 | 9.298 | 7,172,165 | +0.05(+0.54%) |
May 22, 2012 | 9.449 | 9.477 | 9.177 | 9.248 | 8,598,054 | -0.12(-1.30%) |
May 21, 2012 | 9.127 | 9.409 | 9.062 | 9.370 | 7,671,134 | +0.26(+2.83%) |
May 18, 2012 | 9.606 | 9.642 | 9.070 | 9.112 | 13,744,044 | -0.34(-3.63%) |
May 17, 2012 | 10.19 | 10.26 | 9.399 | 9.456 | 15,056,759 | -0.72(-7.10%) |
May 16, 2012 | 10.59 | 10.73 | 10.11 | 10.18 | 6,774,498 | -0.38(-3.59%) |
May 15, 2012 | 10.61 | 10.73 | 10.51 | 10.56 | 7,631,608 | -0.04(-0.34%) |
May 14, 2012 | 10.42 | 10.66 | 10.42 | 10.59 | 6,154,048 | -0.03(-0.27%) |
May 11, 2012 | 10.61 | 10.76 | 10.56 | 10.62 | 6,414,015 | -0.12(-1.13%) |
May 10, 2012 | 10.59 | 10.83 | 10.29 | 10.74 | 9,840,354 | +0.31(+3.02%) |
May 09, 2012 | 10.51 | 10.63 | 10.28 | 10.43 | 8,616,245 | -0.26(-2.47%) |
May 08, 2012 | 10.76 | 10.84 | 10.46 | 10.69 | 10,772,054 | -0.20(-1.84%) |
May 07, 2012 | 10.56 | 11.02 | 10.55 | 10.89 | 6,325,512 | +0.29(+2.70%) |
May 04, 2012 | 10.81 | 10.97 | 10.52 | 10.61 | 6,215,374 | -0.15(-1.40%) |
May 03, 2012 | 11.14 | 11.16 | 10.70 | 10.76 | 5,087,857 | -0.28(-2.53%) |
May 02, 2012 | 10.92 | 11.15 | 10.85 | 11.04 | 7,831,870 | +0.01(+0.07%) |
May 01, 2012 | 11.07 | 11.43 | 10.81 | 11.03 | 24,984,340 | +0.90(+8.90%) |
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,062,519 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,662,369 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,573,190 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,758,719 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.964 | 10.01 | 4,111,681 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.964 | 10.23 | 3,701,369 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.31 | 10.36 | 3,252,787 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.26 | 10.37 | 4,109,097 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,452 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,754 | +0.26(+2.51%) |
Apr 16, 2012 | 10.31 | 10.37 | 10.05 | 10.26 | 4,124,735 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,996 | -0.29(-2.80%) |
Apr 12, 2012 | 9.992 | 10.53 | 9.992 | 10.46 | 5,083,735 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.956 | 9.992 | 4,320,413 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.835 | 9.949 | 7,159,245 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,757 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,425,273 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.66 | 10.44 | 10.56 | 5,537,126 | -0.25(-2.32%) |
Apr 03, 2012 | 10.71 | 10.89 | 10.62 | 10.81 | 8,635,850 | +0.09(+0.80%) |
Apr 02, 2012 | 10.07 | 10.79 | 10.07 | 10.72 | 13,043,902 | +0.70(+7.00%) |
Mar 30, 2012 | 10.26 | 10.31 | 9.999 | 10.02 | 5,634,517 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.942 | 10.13 | 6,145,036 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,940 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,844 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,157,342 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.957 | 10.18 | 4,733,235 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.978 | 10.08 | 8,786,457 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,585 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.906 | 10.13 | 7,328,405 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.964 | 10.05 | 3,465,459 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,914,387 | -0.10(-0.99%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.964 | 10.16 | 5,468,705 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.956 | 10.08 | 5,270,141 | +0.01(+0.07%) |
Mar 13, 2012 | 9.914 | 10.09 | 9.835 | 10.07 | 6,260,317 | +0.26(+2.70%) |
Mar 12, 2012 | 9.962 | 9.977 | 9.749 | 9.806 | 4,706,786 | -0.16(-1.57%) |
Mar 09, 2012 | 9.977 | 10.26 | 9.856 | 9.962 | 10,751,377 | +0.23(+2.41%) |
Mar 08, 2012 | 9.586 | 9.799 | 9.366 | 9.728 | 10,478,311 | +0.59(+6.45%) |
Mar 07, 2012 | 9.089 | 9.228 | 9.054 | 9.139 | 6,418,525 | +0.13(+1.42%) |
Mar 06, 2012 | 9.281 | 9.330 | 8.904 | 9.011 | 7,600,163 | -0.45(-4.80%) |
Mar 05, 2012 | 9.828 | 9.828 | 9.373 | 9.465 | 6,241,997 | -0.39(-3.96%) |
Mar 02, 2012 | 9.813 | 10.20 | 9.710 | 9.856 | 8,391,610 | +0.09(+0.87%) |
Mar 01, 2012 | 9.771 | 9.863 | 9.693 | 9.771 | 3,456,261 | +0.07(+0.73%) |
Feb 29, 2012 | 10.08 | 10.22 | 9.622 | 9.700 | 7,625,112 | -0.38(-3.80%) |
Feb 28, 2012 | 9.991 | 10.36 | 9.970 | 10.08 | 10,241,791 | +0.10(+1.00%) |
Feb 27, 2012 | 9.671 | 10.03 | 9.586 | 9.984 | 6,396,998 | +0.23(+2.33%) |
Feb 24, 2012 | 9.614 | 9.806 | 9.586 | 9.757 | 5,055,683 | +0.14(+1.48%) |
Feb 23, 2012 | 9.480 | 9.700 | 9.401 | 9.614 | 5,416,416 | +0.13(+1.42%) |
Feb 22, 2012 | 9.565 | 9.650 | 9.444 | 9.480 | 3,786,167 | -0.11(-1.11%) |
Feb 21, 2012 | 9.856 | 9.856 | 9.409 | 9.586 | 8,610,443 | -0.21(-2.10%) |
Feb 17, 2012 | 9.899 | 9.984 | 9.693 | 9.792 | 7,432,234 | -0.14(-1.43%) |
Feb 16, 2012 | 9.401 | 10.07 | 8.983 | 9.934 | 20,357,336 | +0.71(+7.70%) |
Feb 15, 2012 | 9.430 | 9.472 | 9.153 | 9.224 | 8,228,818 | -0.16(-1.67%) |
Feb 14, 2012 | 9.487 | 9.536 | 9.078 | 9.380 | 8,370,724 | -0.17(-1.78%) |
Feb 13, 2012 | 9.586 | 9.593 | 9.309 | 9.551 | 6,793,067 | +0.05(+0.52%) |
Feb 10, 2012 | 9.373 | 9.522 | 9.188 | 9.501 | 6,230,637 | -0.01(-0.15%) |
Feb 09, 2012 | 9.742 | 9.764 | 9.451 | 9.515 | 4,314,749 | -0.13(-1.40%) |
Feb 08, 2012 | 9.614 | 9.842 | 9.508 | 9.650 | 4,395,358 | +0.06(+0.59%) |
Feb 07, 2012 | 9.643 | 9.792 | 9.522 | 9.593 | 3,994,377 | -0.11(-1.17%) |
Feb 06, 2012 | 9.771 | 9.835 | 9.643 | 9.707 | 4,117,059 | -0.13(-1.30%) |
Feb 03, 2012 | 9.977 | 9.991 | 9.707 | 9.835 | 9,199,486 | +0.33(+3.44%) |
Feb 02, 2012 | 9.742 | 9.742 | 9.352 | 9.508 | 8,482,213 | -0.01(-0.15%) |
Feb 01, 2012 | 9.316 | 9.686 | 9.281 | 9.522 | 14,274,696 | +0.48(+5.34%) |
Jan 31, 2012 | 8.983 | 9.068 | 8.784 | 9.039 | 7,423,889 | +0.13(+1.43%) |
Jan 30, 2012 | 8.912 | 9.046 | 8.663 | 8.912 | 8,511,640 | -0.10(-1.10%) |
Jan 27, 2012 | 8.656 | 9.123 | 8.625 | 9.011 | 10,618,430 | +0.61(+7.27%) |
Jan 26, 2012 | 8.649 | 8.734 | 8.351 | 8.400 | 5,378,747 | -0.18(-2.15%) |
Jan 25, 2012 | 8.507 | 8.613 | 8.308 | 8.585 | 5,136,309 | +0.07(+0.83%) |
Jan 24, 2012 | 8.315 | 8.535 | 8.159 | 8.514 | 6,393,863 | +0.06(+0.76%) |
Jan 23, 2012 | 8.230 | 8.485 | 8.159 | 8.450 | 8,595,013 | +0.31(+3.75%) |
Jan 20, 2012 | 8.024 | 8.173 | 7.988 | 8.145 | 4,303,746 | +0.10(+1.24%) |
Jan 19, 2012 | 7.974 | 8.152 | 7.885 | 8.045 | 9,552,169 | +0.09(+1.07%) |
Jan 18, 2012 | 7.704 | 7.981 | 7.527 | 7.960 | 11,260,927 | +0.26(+3.32%) |
Jan 17, 2012 | 7.754 | 7.996 | 7.697 | 7.704 | 7,649,949 | -0.26(-3.21%) |
Jan 13, 2012 | 7.967 | 8.304 | 7.747 | 7.960 | 12,674,095 | +0.13(+1.63%) |
Jan 12, 2012 | 7.577 | 7.868 | 7.491 | 7.832 | 7,566,765 | +0.31(+4.15%) |
Jan 11, 2012 | 7.243 | 7.640 | 7.193 | 7.520 | 6,034,484 | +0.28(+3.82%) |
Jan 10, 2012 | 7.080 | 7.328 | 6.966 | 7.243 | 8,348,349 | +0.26(+3.66%) |
Jan 09, 2012 | 7.094 | 7.122 | 6.923 | 6.987 | 6,389,473 | -0.04(-0.61%) |
Jan 06, 2012 | 7.058 | 7.094 | 6.994 | 7.030 | 7,031,073 | +0.06(+0.81%) |
Jan 05, 2012 | 7.001 | 7.030 | 6.923 | 6.973 | 5,998,276 | -0.04(-0.51%) |
Jan 04, 2012 | 7.080 | 7.108 | 6.973 | 7.008 | 5,357,151 | -0.09(-1.30%) |
Dec 30, 2011 | 6.952 | 7.165 | 6.945 | 7.101 | 4,007,386 | +0.16(+2.25%) |
Dec 29, 2011 | 6.724 | 6.994 | 6.710 | 6.945 | 6,792,589 | +0.23(+3.38%) |
Dec 28, 2011 | 7.151 | 7.207 | 6.703 | 6.717 | 5,145,776 | -0.40(-5.59%) |
Dec 27, 2011 | 6.994 | 7.236 | 6.938 | 7.115 | 3,363,882 | +0.12(+1.73%) |
Dec 23, 2011 | 6.980 | 7.008 | 6.866 | 6.994 | 3,089,739 | +0.24(+3.58%) |
Dec 21, 2011 | 6.866 | 6.916 | 6.618 | 6.753 | 7,859,536 | -0.08(-1.14%) |
Dec 20, 2011 | 6.817 | 6.952 | 6.803 | 6.831 | 6,869,692 | +0.17(+2.56%) |
Dec 19, 2011 | 6.980 | 7.058 | 6.639 | 6.661 | 2,833,099 | -0.23(-3.30%) |
Dec 16, 2011 | 6.930 | 7.023 | 6.746 | 6.888 | 5,524,533 | +0.01(+0.21%) |
Dec 15, 2011 | 6.902 | 6.945 | 6.810 | 6.874 | 3,396,963 | +0.13(+1.89%) |
Dec 14, 2011 | 6.859 | 6.881 | 6.703 | 6.746 | 3,850,225 | -0.16(-2.26%) |
Dec 13, 2011 | 7.058 | 7.207 | 6.817 | 6.902 | 5,806,744 | -0.08(-1.12%) |
Dec 12, 2011 | 7.050 | 7.163 | 6.889 | 6.980 | 5,327,629 | -0.22(-3.03%) |
Dec 09, 2011 | 6.875 | 7.223 | 6.811 | 7.198 | 6,603,589 | +0.15(+2.20%) |
Dec 08, 2011 | 7.430 | 7.451 | 7.008 | 7.043 | 7,694,907 | -0.49(-6.53%) |
Dec 07, 2011 | 7.367 | 7.620 | 7.318 | 7.535 | 4,098,771 | +0.07(+0.94%) |
Dec 06, 2011 | 7.402 | 7.585 | 7.226 | 7.465 | 8,636,441 | -0.24(-3.10%) |
Dec 05, 2011 | 7.971 | 7.992 | 7.620 | 7.704 | 3,855,978 | -0.08(-0.99%) |
Dec 02, 2011 | 7.957 | 8.021 | 7.746 | 7.781 | 4,273,894 | +0.00(+0.00%) |
Dec 01, 2011 | 7.634 | 7.859 | 7.578 | 7.781 | 4,631,188 | +0.10(+1.28%) |
Nov 30, 2011 | 7.367 | 7.697 | 7.360 | 7.683 | 8,923,407 | +0.72(+10.29%) |
Nov 29, 2011 | 7.128 | 7.156 | 6.945 | 6.966 | 3,603,011 | -0.06(-0.80%) |
Nov 28, 2011 | 7.036 | 7.135 | 6.938 | 7.022 | 3,893,106 | +0.39(+5.94%) |
Nov 25, 2011 | 6.706 | 6.847 | 6.601 | 6.629 | 1,850,199 | -0.09(-1.36%) |
Nov 23, 2011 | 6.980 | 7.086 | 6.720 | 6.720 | 5,008,747 | -0.34(-4.88%) |
Nov 22, 2011 | 7.219 | 7.332 | 7.029 | 7.064 | 4,910,814 | -0.21(-2.90%) |
Nov 21, 2011 | 7.395 | 7.472 | 7.135 | 7.275 | 4,993,918 | -0.29(-3.81%) |
Nov 18, 2011 | 7.662 | 7.795 | 7.514 | 7.564 | 4,340,496 | -0.07(-0.92%) |
Nov 17, 2011 | 7.873 | 7.901 | 7.479 | 7.634 | 5,881,737 | -0.27(-3.38%) |
Nov 16, 2011 | 8.034 | 8.140 | 7.873 | 7.901 | 3,162,524 | -0.21(-2.60%) |
Nov 15, 2011 | 8.217 | 8.228 | 8.042 | 8.112 | 3,826,771 | -0.14(-1.70%) |
Nov 14, 2011 | 8.281 | 8.330 | 8.126 | 8.252 | 3,587,762 | -0.03(-0.34%) |
Nov 11, 2011 | 8.323 | 8.463 | 8.168 | 8.281 | 6,600,206 | +0.12(+1.46%) |
Nov 10, 2011 | 8.400 | 8.456 | 8.027 | 8.161 | 7,836,699 | -0.09(-1.11%) |
Nov 09, 2011 | 8.470 | 8.583 | 8.196 | 8.252 | 4,357,009 | -0.53(-6.08%) |
Nov 08, 2011 | 8.836 | 8.899 | 8.541 | 8.787 | 4,969,392 | -0.01(-0.08%) |
Nov 07, 2011 | 8.850 | 8.878 | 8.449 | 8.794 | 6,167,169 | +0.00(+0.00%) |
Nov 04, 2011 | 8.780 | 8.948 | 8.449 | 8.794 | 4,532,791 | -0.06(-0.64%) |
Nov 03, 2011 | 9.019 | 9.047 | 8.590 | 8.850 | 7,211,246 | +0.00(+0.00%) |
Nov 02, 2011 | 8.435 | 8.976 | 8.259 | 8.850 | 14,640,672 | +1.12(+14.56%) |
Nov 01, 2011 | 7.810 | 8.084 | 7.627 | 7.725 | 11,629,384 | -0.53(-6.39%) |
Oct 31, 2011 | 8.913 | 8.913 | 8.238 | 8.252 | 8,007,009 | -0.84(-9.27%) |
Oct 28, 2011 | 8.505 | 9.187 | 8.505 | 9.096 | 9,262,447 | +0.45(+5.20%) |
Oct 27, 2011 | 8.231 | 8.786 | 8.231 | 8.646 | 9,426,742 | +0.72(+9.14%) |
Oct 26, 2011 | 7.711 | 7.982 | 7.458 | 7.922 | 5,797,933 | +0.39(+5.13%) |
Oct 25, 2011 | 7.732 | 7.831 | 7.430 | 7.535 | 4,088,695 | -0.29(-3.68%) |
Oct 24, 2011 | 7.296 | 7.852 | 7.296 | 7.824 | 5,998,946 | +0.58(+7.95%) |
Oct 21, 2011 | 7.184 | 7.268 | 7.086 | 7.247 | 5,067,944 | +0.18(+2.49%) |
Oct 20, 2011 | 6.945 | 7.114 | 6.783 | 7.071 | 5,850,463 | +0.16(+2.34%) |
Oct 19, 2011 | 7.205 | 7.226 | 6.896 | 6.910 | 4,234,507 | -0.32(-4.47%) |
Oct 18, 2011 | 6.868 | 7.289 | 6.734 | 7.233 | 5,559,689 | +0.38(+5.54%) |
Oct 17, 2011 | 7.296 | 7.296 | 6.825 | 6.854 | 6,072,753 | -0.43(-5.89%) |
Oct 14, 2011 | 7.261 | 7.310 | 7.142 | 7.282 | 4,047,420 | +0.18(+2.57%) |
Oct 13, 2011 | 7.093 | 7.240 | 6.825 | 7.100 | 5,267,918 | -0.04(-0.49%) |
Oct 12, 2011 | 7.135 | 7.289 | 7.001 | 7.135 | 7,234,439 | +0.14(+2.01%) |
Oct 11, 2011 | 6.896 | 7.079 | 6.797 | 6.994 | 4,569,212 | +0.06(+0.81%) |
Oct 10, 2011 | 7.079 | 7.100 | 6.790 | 6.938 | 5,144,759 | +0.15(+2.17%) |
Oct 07, 2011 | 6.952 | 7.247 | 6.593 | 6.790 | 8,799,807 | +0.07(+1.05%) |
Oct 06, 2011 | 6.572 | 6.720 | 6.509 | 6.720 | 10,804,642 | +0.24(+3.69%) |
Oct 05, 2011 | 6.502 | 6.565 | 6.263 | 6.481 | 10,916,127 | +0.03(+0.44%) |
Oct 04, 2011 | 6.052 | 6.467 | 5.715 | 6.453 | 9,417,302 | +0.28(+4.56%) |