Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 5.522 | 5.653 | 5.522 | 5.621 | 376,332 | +0.07(+1.21%) |
Sep 27, 2012 | 5.379 | 5.613 | 5.344 | 5.554 | 619,798 | +0.18(+3.40%) |
Sep 26, 2012 | 5.320 | 5.383 | 5.300 | 5.371 | 245,077 | +0.03(+0.53%) |
Sep 25, 2012 | 5.355 | 5.407 | 5.304 | 5.343 | 447,004 | -0.01(-0.22%) |
Sep 24, 2012 | 5.387 | 5.430 | 5.304 | 5.355 | 433,136 | -0.04(-0.73%) |
Sep 21, 2012 | 5.474 | 5.514 | 5.371 | 5.395 | 348,714 | -0.08(-1.45%) |
Sep 20, 2012 | 5.442 | 5.545 | 5.403 | 5.474 | 370,072 | +0.07(+1.25%) |
Sep 19, 2012 | 5.331 | 5.446 | 5.307 | 5.407 | 421,170 | +0.09(+1.72%) |
Sep 18, 2012 | 5.549 | 5.554 | 5.284 | 5.315 | 715,404 | -0.31(-5.50%) |
Sep 17, 2012 | 5.565 | 5.688 | 5.562 | 5.625 | 322,201 | +0.02(+0.42%) |
Sep 14, 2012 | 5.529 | 5.668 | 5.506 | 5.601 | 455,855 | +0.12(+2.24%) |
Sep 13, 2012 | 5.367 | 5.478 | 5.355 | 5.478 | 685,205 | +0.03(+0.51%) |
Sep 12, 2012 | 5.525 | 5.537 | 5.411 | 5.450 | 460,371 | -0.09(-1.57%) |
Sep 11, 2012 | 5.541 | 5.581 | 5.494 | 5.537 | 432,097 | +0.02(+0.36%) |
Sep 10, 2012 | 5.363 | 5.525 | 5.363 | 5.518 | 476,393 | +0.05(+0.87%) |
Sep 07, 2012 | 5.585 | 5.585 | 5.456 | 5.470 | 544,677 | -0.12(-2.13%) |
Sep 06, 2012 | 5.609 | 5.704 | 5.442 | 5.589 | 743,382 | +0.01(+0.14%) |
Sep 05, 2012 | 5.426 | 5.581 | 5.351 | 5.581 | 522,224 | +0.17(+3.15%) |
Sep 04, 2012 | 5.545 | 5.545 | 5.335 | 5.411 | 560,520 | +0.01(+0.22%) |
Aug 31, 2012 | 5.426 | 5.502 | 5.347 | 5.399 | 354,665 | +0.01(+0.22%) |
Aug 30, 2012 | 5.367 | 5.414 | 5.145 | 5.387 | 1,041,032 | -0.02(-0.29%) |
Aug 29, 2012 | 5.549 | 5.724 | 5.371 | 5.403 | 924,483 | -0.41(-7.05%) |
Aug 27, 2012 | 5.939 | 5.959 | 5.503 | 5.812 | 1,953,778 | -0.11(-1.80%) |
Aug 24, 2012 | 5.967 | 5.967 | 5.864 | 5.919 | 444,622 | -0.03(-0.47%) |
Aug 23, 2012 | 5.935 | 5.955 | 5.836 | 5.947 | 506,424 | +0.02(+0.27%) |
Aug 22, 2012 | 5.959 | 5.986 | 5.872 | 5.931 | 614,964 | -0.06(-0.92%) |
Aug 21, 2012 | 6.275 | 6.295 | 5.975 | 5.986 | 845,641 | -0.32(-5.08%) |
Aug 20, 2012 | 6.149 | 6.318 | 6.129 | 6.307 | 367,676 | +0.11(+1.85%) |
Aug 17, 2012 | 6.042 | 6.192 | 5.959 | 6.192 | 371,699 | +0.12(+1.95%) |
Aug 16, 2012 | 5.947 | 6.109 | 5.943 | 6.073 | 277,014 | +0.13(+2.13%) |
Aug 15, 2012 | 6.101 | 6.121 | 5.947 | 5.947 | 336,763 | -0.11(-1.76%) |
Aug 14, 2012 | 5.963 | 6.090 | 5.935 | 6.054 | 418,472 | +0.13(+2.13%) |
Aug 13, 2012 | 5.911 | 5.927 | 5.888 | 5.927 | 403,242 | -0.00(-0.07%) |
Aug 10, 2012 | 5.927 | 5.947 | 5.870 | 5.931 | 487,118 | -0.02(-0.33%) |
Aug 09, 2012 | 5.706 | 5.951 | 5.706 | 5.951 | 464,419 | +0.26(+4.66%) |
Aug 08, 2012 | 5.694 | 5.733 | 5.658 | 5.686 | 322,385 | -0.04(-0.62%) |
Aug 07, 2012 | 5.702 | 5.812 | 5.661 | 5.722 | 570,516 | +0.03(+0.49%) |
Aug 06, 2012 | 5.658 | 5.714 | 5.528 | 5.694 | 637,015 | +0.09(+1.55%) |
Aug 03, 2012 | 6.121 | 6.121 | 5.524 | 5.607 | 1,360,518 | -0.43(-7.14%) |
Aug 02, 2012 | 6.172 | 6.172 | 5.907 | 6.038 | 743,761 | -0.18(-2.86%) |
Aug 01, 2012 | 6.429 | 6.429 | 6.066 | 6.216 | 808,939 | -0.23(-3.56%) |
Jul 31, 2012 | 6.441 | 6.520 | 6.406 | 6.445 | 425,191 | -0.00(-0.06%) |
Jul 30, 2012 | 6.398 | 6.483 | 6.398 | 6.449 | 684,012 | +0.06(+0.93%) |
Jul 27, 2012 | 6.516 | 6.516 | 6.382 | 6.390 | 291,093 | -0.03(-0.54%) |
Jul 26, 2012 | 6.405 | 6.448 | 6.354 | 6.425 | 489,952 | +0.06(+0.87%) |
Jul 25, 2012 | 6.428 | 6.495 | 6.239 | 6.369 | 458,867 | -0.05(-0.80%) |
Jul 24, 2012 | 6.594 | 6.661 | 6.405 | 6.421 | 652,160 | -0.18(-2.75%) |
Jul 23, 2012 | 6.484 | 6.622 | 6.425 | 6.602 | 419,186 | +0.12(+1.82%) |
Jul 20, 2012 | 6.405 | 6.527 | 6.377 | 6.484 | 470,802 | +0.00(+0.06%) |
Jul 19, 2012 | 6.338 | 6.499 | 6.330 | 6.480 | 519,201 | +0.17(+2.62%) |
Jul 18, 2012 | 6.377 | 6.401 | 6.294 | 6.314 | 346,449 | -0.08(-1.29%) |
Jul 17, 2012 | 6.160 | 6.412 | 6.141 | 6.397 | 533,399 | +0.26(+4.17%) |
Jul 16, 2012 | 6.224 | 6.227 | 6.082 | 6.141 | 696,826 | -0.04(-0.70%) |
Jul 13, 2012 | 6.267 | 6.330 | 6.168 | 6.184 | 368,768 | -0.08(-1.32%) |
Jul 12, 2012 | 6.275 | 6.287 | 6.227 | 6.267 | 437,193 | -0.07(-1.12%) |
Jul 11, 2012 | 6.291 | 6.401 | 6.227 | 6.338 | 554,868 | +0.06(+1.00%) |
Jul 10, 2012 | 6.397 | 6.409 | 6.227 | 6.275 | 707,056 | -0.12(-1.91%) |
Jul 09, 2012 | 6.188 | 6.405 | 6.121 | 6.397 | 570,639 | +0.20(+3.18%) |
Jul 06, 2012 | 6.160 | 6.216 | 6.109 | 6.200 | 357,377 | -0.02(-0.32%) |
Jul 05, 2012 | 6.208 | 6.334 | 6.208 | 6.220 | 561,660 | +0.02(+0.25%) |
Jul 03, 2012 | 6.050 | 6.220 | 5.972 | 6.204 | 396,946 | +0.18(+3.01%) |
Jul 02, 2012 | 5.920 | 6.046 | 5.825 | 6.023 | 693,936 | +0.11(+1.93%) |
Jun 29, 2012 | 5.896 | 5.952 | 5.814 | 5.908 | 456,356 | +0.10(+1.70%) |
Jun 28, 2012 | 5.845 | 5.956 | 5.719 | 5.810 | 510,024 | -0.00(-0.07%) |
Jun 27, 2012 | 5.652 | 5.991 | 5.617 | 5.814 | 870,237 | +0.20(+3.52%) |
Jun 26, 2012 | 5.479 | 5.662 | 5.479 | 5.616 | 601,209 | +0.13(+2.43%) |
Jun 25, 2012 | 5.479 | 5.546 | 5.432 | 5.483 | 387,690 | -0.06(-1.13%) |
Jun 22, 2012 | 5.420 | 5.604 | 5.365 | 5.546 | 567,460 | +0.15(+2.84%) |
Jun 21, 2012 | 5.534 | 5.567 | 5.373 | 5.393 | 594,653 | -0.14(-2.48%) |
Jun 20, 2012 | 5.467 | 5.589 | 5.444 | 5.530 | 411,033 | +0.10(+1.88%) |
Jun 19, 2012 | 5.381 | 5.471 | 5.353 | 5.428 | 640,891 | +0.03(+0.58%) |
Jun 18, 2012 | 5.251 | 5.486 | 5.153 | 5.397 | 583,781 | +0.13(+2.46%) |
Jun 15, 2012 | 5.083 | 5.275 | 5.047 | 5.267 | 810,072 | +0.24(+4.76%) |
Jun 14, 2012 | 4.902 | 5.086 | 4.864 | 5.028 | 1,384,661 | +0.15(+2.97%) |
Jun 13, 2012 | 4.855 | 4.938 | 4.840 | 4.883 | 786,754 | -0.04(-0.88%) |
Jun 12, 2012 | 4.836 | 4.949 | 4.756 | 4.926 | 1,001,441 | +0.17(+3.54%) |
Jun 11, 2012 | 4.934 | 4.961 | 4.730 | 4.757 | 1,153,569 | -0.18(-3.58%) |
Jun 08, 2012 | 4.922 | 4.977 | 4.902 | 4.934 | 939,828 | -0.05(-1.10%) |
Jun 07, 2012 | 5.255 | 5.334 | 4.942 | 4.989 | 1,079,291 | -0.35(-6.47%) |
Jun 06, 2012 | 5.134 | 5.353 | 5.083 | 5.334 | 1,158,865 | +0.26(+5.10%) |
Jun 05, 2012 | 5.020 | 5.098 | 4.926 | 5.075 | 1,675,635 | +0.05(+1.01%) |
Jun 04, 2012 | 5.118 | 5.138 | 4.863 | 5.024 | 1,298,287 | -0.17(-3.32%) |
Jun 01, 2012 | 5.326 | 5.361 | 5.079 | 5.197 | 1,358,200 | -0.21(-3.85%) |
May 31, 2012 | 5.761 | 5.761 | 5.275 | 5.404 | 1,693,846 | -0.39(-6.77%) |
May 30, 2012 | 6.204 | 6.204 | 5.495 | 5.797 | 3,532,431 | -0.47(-7.51%) |
May 29, 2012 | 6.412 | 6.416 | 6.248 | 6.267 | 865,540 | -0.15(-2.27%) |
May 25, 2012 | 6.389 | 6.479 | 6.385 | 6.413 | 357,933 | +0.01(+0.18%) |
May 24, 2012 | 6.428 | 6.463 | 6.290 | 6.401 | 347,927 | -0.02(-0.30%) |
May 23, 2012 | 6.397 | 6.432 | 6.210 | 6.420 | 926,987 | -0.02(-0.36%) |
May 22, 2012 | 6.768 | 6.811 | 6.428 | 6.444 | 1,546,020 | -0.33(-4.90%) |
May 21, 2012 | 6.834 | 6.916 | 6.681 | 6.776 | 503,913 | -0.05(-0.69%) |
May 18, 2012 | 6.475 | 6.827 | 6.444 | 6.823 | 849,899 | +0.37(+5.69%) |
May 17, 2012 | 6.780 | 6.823 | 6.444 | 6.456 | 1,148,956 | -0.32(-4.73%) |
May 16, 2012 | 6.905 | 7.010 | 6.745 | 6.776 | 515,563 | -0.14(-2.03%) |
May 15, 2012 | 6.916 | 6.987 | 6.834 | 6.916 | 537,812 | +0.04(+0.51%) |
May 14, 2012 | 7.096 | 7.123 | 6.838 | 6.881 | 505,723 | -0.16(-2.27%) |
May 11, 2012 | 7.170 | 7.221 | 7.018 | 7.041 | 524,118 | -0.13(-1.80%) |
May 10, 2012 | 7.397 | 7.397 | 7.022 | 7.170 | 1,299,260 | +0.12(+1.77%) |
May 09, 2012 | 6.702 | 7.108 | 6.647 | 7.045 | 1,094,562 | +0.31(+4.64%) |
May 08, 2012 | 6.772 | 6.772 | 6.546 | 6.733 | 708,718 | -0.04(-0.58%) |
May 07, 2012 | 6.659 | 6.780 | 6.612 | 6.772 | 644,162 | +0.07(+1.11%) |
May 04, 2012 | 6.663 | 6.760 | 6.620 | 6.698 | 526,684 | -0.01(-0.17%) |
May 03, 2012 | 6.862 | 6.905 | 6.686 | 6.710 | 735,363 | -0.12(-1.77%) |
May 02, 2012 | 6.952 | 7.135 | 6.795 | 6.831 | 682,004 | -0.16(-2.29%) |
May 01, 2012 | 6.600 | 7.100 | 6.569 | 6.991 | 1,661,685 | +0.37(+5.67%) |
Apr 30, 2012 | 6.487 | 6.631 | 6.366 | 6.616 | 843,987 | +0.19(+2.98%) |
Apr 27, 2012 | 6.374 | 6.444 | 6.299 | 6.424 | 816,399 | +0.06(+0.98%) |
Apr 26, 2012 | 6.171 | 6.397 | 6.171 | 6.362 | 1,181,380 | +0.22(+3.65%) |
Apr 25, 2012 | 6.212 | 6.301 | 6.099 | 6.138 | 1,641,725 | -0.06(-1.00%) |
Apr 24, 2012 | 6.305 | 6.305 | 6.185 | 6.200 | 1,850,567 | -0.12(-1.91%) |
Apr 23, 2012 | 6.519 | 6.519 | 6.177 | 6.321 | 3,162,605 | -0.40(-5.95%) |
Apr 20, 2012 | 6.593 | 6.760 | 6.503 | 6.721 | 850,783 | +0.22(+3.41%) |
Apr 19, 2012 | 6.406 | 6.546 | 6.332 | 6.499 | 807,737 | +0.08(+1.27%) |
Apr 18, 2012 | 6.523 | 6.542 | 6.371 | 6.418 | 1,500,267 | -0.17(-2.59%) |
Apr 17, 2012 | 6.729 | 6.779 | 6.546 | 6.589 | 1,245,282 | -0.12(-1.79%) |
Apr 16, 2012 | 7.055 | 7.143 | 6.690 | 6.709 | 1,389,258 | -0.32(-4.53%) |
Apr 13, 2012 | 7.129 | 7.164 | 7.001 | 7.028 | 357,087 | -0.06(-0.82%) |
Apr 12, 2012 | 7.032 | 7.152 | 6.981 | 7.086 | 886,581 | +0.04(+0.51%) |
Apr 11, 2012 | 7.226 | 7.265 | 7.047 | 7.050 | 411,109 | -0.13(-1.85%) |
Apr 10, 2012 | 7.311 | 7.374 | 7.156 | 7.183 | 507,037 | -0.14(-1.91%) |
Apr 09, 2012 | 7.323 | 7.409 | 7.238 | 7.323 | 634,121 | -0.08(-1.05%) |
Apr 05, 2012 | 7.350 | 7.401 | 7.304 | 7.401 | 386,820 | +0.05(+0.74%) |
Apr 04, 2012 | 7.401 | 7.411 | 7.339 | 7.346 | 309,377 | -0.07(-0.89%) |
Apr 03, 2012 | 7.346 | 7.486 | 7.335 | 7.412 | 447,826 | +0.07(+0.90%) |
Apr 02, 2012 | 7.529 | 7.572 | 7.311 | 7.346 | 771,638 | -0.19(-2.48%) |
Mar 30, 2012 | 7.723 | 7.723 | 7.513 | 7.533 | 450,618 | -0.16(-2.07%) |
Mar 29, 2012 | 7.727 | 7.740 | 7.653 | 7.692 | 554,361 | -0.10(-1.30%) |
Mar 28, 2012 | 7.933 | 7.933 | 7.704 | 7.793 | 957,205 | -0.15(-1.93%) |
Mar 27, 2012 | 7.637 | 7.946 | 7.612 | 7.946 | 1,161,753 | +0.34(+4.42%) |
Mar 26, 2012 | 7.683 | 7.683 | 7.528 | 7.610 | 463,085 | +0.00(+0.05%) |
Mar 23, 2012 | 7.544 | 7.641 | 7.470 | 7.606 | 585,028 | +0.12(+1.60%) |
Mar 22, 2012 | 7.466 | 7.532 | 7.428 | 7.486 | 470,644 | -0.01(-0.15%) |
Mar 21, 2012 | 7.497 | 7.524 | 7.447 | 7.497 | 418,819 | +0.03(+0.36%) |
Mar 20, 2012 | 7.633 | 7.633 | 7.470 | 7.470 | 583,890 | -0.14(-1.78%) |
Mar 19, 2012 | 7.532 | 7.613 | 7.482 | 7.606 | 629,227 | +0.11(+1.44%) |
Mar 16, 2012 | 7.358 | 7.538 | 7.358 | 7.497 | 675,341 | +0.14(+1.89%) |
Mar 15, 2012 | 7.405 | 7.408 | 7.312 | 7.358 | 446,421 | +0.03(+0.42%) |
Mar 14, 2012 | 7.323 | 7.408 | 7.285 | 7.327 | 576,329 | +0.01(+0.16%) |
Mar 13, 2012 | 7.281 | 7.331 | 7.165 | 7.316 | 521,755 | +0.10(+1.34%) |
Mar 12, 2012 | 7.323 | 7.339 | 7.163 | 7.219 | 485,670 | -0.10(-1.32%) |
Mar 09, 2012 | 7.289 | 7.343 | 7.265 | 7.316 | 473,373 | +0.05(+0.75%) |
Mar 08, 2012 | 7.289 | 7.343 | 7.238 | 7.261 | 482,865 | -0.02(-0.21%) |
Mar 07, 2012 | 7.130 | 7.300 | 7.120 | 7.277 | 495,192 | +0.14(+2.01%) |
Mar 06, 2012 | 7.161 | 7.242 | 7.099 | 7.134 | 489,795 | -0.06(-0.81%) |
Mar 05, 2012 | 7.250 | 7.254 | 7.157 | 7.192 | 517,844 | -0.08(-1.06%) |
Mar 02, 2012 | 7.281 | 7.335 | 7.234 | 7.269 | 743,908 | -0.01(-0.16%) |
Mar 01, 2012 | 7.153 | 7.304 | 7.095 | 7.281 | 1,281,183 | +0.29(+4.15%) |
Feb 29, 2012 | 7.041 | 7.157 | 6.991 | 6.991 | 671,787 | -0.06(-0.88%) |
Feb 28, 2012 | 7.200 | 7.227 | 7.041 | 7.053 | 672,369 | -0.16(-2.20%) |
Feb 27, 2012 | 7.343 | 7.358 | 7.203 | 7.211 | 769,687 | -0.08(-1.07%) |
Feb 24, 2012 | 7.235 | 7.308 | 7.216 | 7.289 | 741,228 | +0.07(+1.01%) |
Feb 23, 2012 | 7.139 | 7.243 | 7.116 | 7.216 | 497,774 | +0.08(+1.13%) |
Feb 22, 2012 | 7.312 | 7.324 | 7.131 | 7.135 | 744,351 | -0.14(-1.96%) |
Feb 21, 2012 | 7.116 | 7.304 | 7.081 | 7.277 | 1,344,320 | +0.23(+3.33%) |
Feb 17, 2012 | 6.947 | 7.089 | 6.847 | 7.043 | 1,182,812 | +0.14(+2.01%) |
Feb 16, 2012 | 6.754 | 6.954 | 6.723 | 6.904 | 1,076,299 | +0.13(+1.99%) |
Feb 15, 2012 | 6.900 | 6.923 | 6.700 | 6.770 | 1,593,307 | -0.12(-1.68%) |
Feb 14, 2012 | 6.943 | 7.002 | 6.877 | 6.885 | 1,569,323 | -0.07(-0.94%) |
Feb 13, 2012 | 7.070 | 7.100 | 6.923 | 6.950 | 1,255,345 | -0.12(-1.69%) |
Feb 10, 2012 | 7.108 | 7.116 | 7.023 | 7.070 | 775,432 | -0.05(-0.65%) |
Feb 09, 2012 | 7.139 | 7.166 | 7.062 | 7.116 | 740,537 | -0.01(-0.11%) |
Feb 08, 2012 | 7.162 | 7.182 | 7.050 | 7.123 | 587,739 | -0.07(-0.91%) |
Feb 07, 2012 | 7.150 | 7.227 | 7.127 | 7.189 | 1,062,265 | +0.05(+0.70%) |
Feb 06, 2012 | 7.193 | 7.231 | 6.966 | 7.139 | 1,822,109 | -0.10(-1.38%) |
Feb 03, 2012 | 7.385 | 7.420 | 7.224 | 7.239 | 1,436,651 | -0.18(-2.44%) |
Feb 02, 2012 | 7.454 | 7.470 | 7.348 | 7.420 | 840,792 | -0.05(-0.67%) |
Feb 01, 2012 | 7.400 | 7.485 | 7.385 | 7.470 | 912,977 | +0.01(+0.10%) |
Jan 31, 2012 | 7.624 | 7.624 | 7.443 | 7.462 | 945,384 | -0.13(-1.72%) |
Jan 30, 2012 | 7.577 | 7.616 | 7.524 | 7.593 | 655,844 | -0.00(-0.05%) |
Jan 27, 2012 | 7.554 | 7.608 | 7.466 | 7.597 | 668,682 | +0.07(+0.86%) |
Jan 26, 2012 | 7.627 | 7.642 | 7.440 | 7.532 | 1,189,405 | -0.03(-0.35%) |
Jan 25, 2012 | 7.314 | 7.562 | 7.264 | 7.558 | 1,278,693 | +0.26(+3.62%) |
Jan 24, 2012 | 7.268 | 7.501 | 7.236 | 7.295 | 2,030,192 | +0.03(+0.47%) |
Jan 23, 2012 | 7.115 | 7.302 | 7.077 | 7.260 | 1,814,553 | +0.32(+4.63%) |
Jan 20, 2012 | 7.019 | 7.092 | 6.885 | 6.939 | 2,002,759 | -0.08(-1.14%) |
Jan 19, 2012 | 7.371 | 7.371 | 6.801 | 7.019 | 4,198,519 | -0.31(-4.23%) |
Jan 18, 2012 | 7.738 | 7.795 | 7.310 | 7.329 | 2,527,884 | -0.41(-5.29%) |
Jan 17, 2012 | 7.967 | 7.987 | 7.738 | 7.738 | 1,065,010 | -0.19(-2.36%) |
Jan 13, 2012 | 7.929 | 7.964 | 7.883 | 7.925 | 941,946 | -0.08(-1.00%) |
Jan 12, 2012 | 8.132 | 8.147 | 7.933 | 8.006 | 1,473,634 | -0.15(-1.78%) |
Jan 11, 2012 | 8.216 | 8.220 | 8.044 | 8.151 | 1,099,861 | -0.10(-1.20%) |
Jan 10, 2012 | 8.396 | 8.459 | 8.182 | 8.250 | 1,084,954 | -0.13(-1.55%) |
Jan 09, 2012 | 8.461 | 8.507 | 8.377 | 8.380 | 882,867 | -0.07(-0.83%) |
Jan 06, 2012 | 8.522 | 8.583 | 8.438 | 8.450 | 410,102 | -0.06(-0.66%) |
Jan 05, 2012 | 8.614 | 8.644 | 8.495 | 8.507 | 528,813 | -0.11(-1.33%) |
Jan 04, 2012 | 8.698 | 8.724 | 8.602 | 8.621 | 545,386 | -0.08(-0.92%) |
Dec 30, 2011 | 8.780 | 8.870 | 8.602 | 8.701 | 726,422 | -0.08(-0.89%) |
Dec 29, 2011 | 8.759 | 8.809 | 8.659 | 8.780 | 577,142 | +0.00(+0.02%) |
Dec 28, 2011 | 8.965 | 8.971 | 8.747 | 8.778 | 389,289 | -0.25(-2.80%) |
Dec 27, 2011 | 8.947 | 9.067 | 8.879 | 9.031 | 252,199 | +0.08(+0.89%) |
Dec 23, 2011 | 8.845 | 8.965 | 8.837 | 8.951 | 276,019 | +0.12(+1.38%) |
Dec 21, 2011 | 8.799 | 8.841 | 8.720 | 8.829 | 393,371 | +0.06(+0.73%) |
Dec 20, 2011 | 8.742 | 8.814 | 8.723 | 8.765 | 304,431 | +0.13(+1.55%) |
Dec 19, 2011 | 8.860 | 8.860 | 8.590 | 8.632 | 369,400 | -0.11(-1.26%) |
Dec 16, 2011 | 8.700 | 8.757 | 8.689 | 8.742 | 253,838 | +0.05(+0.61%) |
Dec 15, 2011 | 8.753 | 8.791 | 8.651 | 8.689 | 206,781 | +0.01(+0.09%) |
Dec 14, 2011 | 8.795 | 8.833 | 8.601 | 8.681 | 402,670 | -0.13(-1.51%) |
Dec 13, 2011 | 8.905 | 8.978 | 8.776 | 8.814 | 240,817 | -0.06(-0.68%) |
Dec 12, 2011 | 8.962 | 8.989 | 8.772 | 8.875 | 430,229 | -0.14(-1.60%) |
Dec 09, 2011 | 9.148 | 9.180 | 8.977 | 9.019 | 390,334 | -0.07(-0.75%) |
Dec 08, 2011 | 9.110 | 9.183 | 9.080 | 9.088 | 609,783 | -0.02(-0.17%) |
Dec 07, 2011 | 9.103 | 9.141 | 9.103 | 9.103 | 249,098 | -0.02(-0.25%) |
Dec 06, 2011 | 9.122 | 9.137 | 9.084 | 9.126 | 345,906 | -0.02(-0.17%) |
Dec 05, 2011 | 9.190 | 9.190 | 9.080 | 9.141 | 283,740 | +0.05(+0.59%) |
Dec 02, 2011 | 9.156 | 9.240 | 9.042 | 9.088 | 304,889 | -0.02(-0.17%) |
Dec 01, 2011 | 9.171 | 9.212 | 9.042 | 9.103 | 314,670 | -0.09(-0.95%) |
Nov 30, 2011 | 9.270 | 9.346 | 9.153 | 9.190 | 274,619 | +0.10(+1.13%) |
Nov 29, 2011 | 8.958 | 9.118 | 8.879 | 9.088 | 215,556 | +0.09(+1.01%) |
Nov 28, 2011 | 8.962 | 9.087 | 8.924 | 8.996 | 157,973 | +0.10(+1.17%) |
Nov 25, 2011 | 8.918 | 9.013 | 8.877 | 8.892 | 97,408 | -0.05(-0.51%) |
Nov 23, 2011 | 9.020 | 9.046 | 8.926 | 8.937 | 183,745 | -0.11(-1.21%) |
Nov 22, 2011 | 9.062 | 9.138 | 8.990 | 9.047 | 173,966 | +0.02(+0.17%) |
Nov 21, 2011 | 9.138 | 9.153 | 8.952 | 9.032 | 467,097 | -0.16(-1.77%) |
Nov 18, 2011 | 9.243 | 9.300 | 9.164 | 9.194 | 165,315 | -0.05(-0.49%) |
Nov 17, 2011 | 9.296 | 9.443 | 9.179 | 9.240 | 324,700 | -0.07(-0.73%) |
Nov 16, 2011 | 9.357 | 9.413 | 9.270 | 9.307 | 272,809 | -0.06(-0.65%) |
Nov 15, 2011 | 9.425 | 9.425 | 9.349 | 9.368 | 259,438 | -0.03(-0.36%) |
Nov 14, 2011 | 9.364 | 9.413 | 9.304 | 9.402 | 148,440 | -0.02(-0.16%) |
Nov 11, 2011 | 9.379 | 9.428 | 9.349 | 9.417 | 139,649 | +0.13(+1.38%) |
Nov 10, 2011 | 9.304 | 9.417 | 9.232 | 9.289 | 380,873 | +0.06(+0.61%) |
Nov 09, 2011 | 9.379 | 9.519 | 9.224 | 9.232 | 539,874 | -0.20(-2.16%) |
Nov 08, 2011 | 9.391 | 9.436 | 9.304 | 9.436 | 162,691 | +0.07(+0.77%) |
Nov 07, 2011 | 9.277 | 9.394 | 9.240 | 9.364 | 267,581 | +0.08(+0.85%) |
Nov 04, 2011 | 9.213 | 9.310 | 9.145 | 9.285 | 379,144 | +0.01(+0.08%) |
Nov 03, 2011 | 9.255 | 9.319 | 9.168 | 9.277 | 223,572 | +0.04(+0.45%) |
Nov 02, 2011 | 9.270 | 9.348 | 9.190 | 9.236 | 204,299 | +0.01(+0.08%) |
Nov 01, 2011 | 9.066 | 9.258 | 9.066 | 9.228 | 294,584 | -0.00(-0.04%) |
Oct 31, 2011 | 9.285 | 9.285 | 9.175 | 9.232 | 289,779 | -0.16(-1.73%) |
Oct 28, 2011 | 9.270 | 9.409 | 9.270 | 9.394 | 205,602 | +0.09(+0.93%) |
Oct 27, 2011 | 9.443 | 9.443 | 9.274 | 9.307 | 511,574 | +0.00(+0.01%) |
Oct 26, 2011 | 9.205 | 9.367 | 9.036 | 9.307 | 375,669 | +0.20(+2.15%) |
Oct 25, 2011 | 9.100 | 9.156 | 9.002 | 9.111 | 366,661 | -0.00(-0.04%) |
Oct 24, 2011 | 9.134 | 9.171 | 9.092 | 9.115 | 350,520 | -0.01(-0.12%) |
Oct 21, 2011 | 9.059 | 9.209 | 9.036 | 9.126 | 250,660 | +0.11(+1.25%) |
Oct 20, 2011 | 8.942 | 9.021 | 8.811 | 9.014 | 236,422 | +0.06(+0.67%) |
Oct 19, 2011 | 8.935 | 9.089 | 8.927 | 8.953 | 283,653 | -0.05(-0.54%) |
Oct 18, 2011 | 8.931 | 9.021 | 8.818 | 9.002 | 303,425 | +0.12(+1.40%) |
Oct 17, 2011 | 8.890 | 8.920 | 8.814 | 8.878 | 285,156 | -0.02(-0.25%) |
Oct 14, 2011 | 8.878 | 8.942 | 8.784 | 8.901 | 289,436 | +0.06(+0.72%) |
Oct 13, 2011 | 8.709 | 8.867 | 8.658 | 8.837 | 173,532 | +0.08(+0.86%) |
Oct 12, 2011 | 8.803 | 8.856 | 8.754 | 8.762 | 319,529 | +0.00(+0.00%) |
Oct 11, 2011 | 8.645 | 8.799 | 8.626 | 8.762 | 145,826 | +0.03(+0.39%) |
Oct 10, 2011 | 8.645 | 8.765 | 8.586 | 8.728 | 322,346 | +0.21(+2.43%) |
Oct 07, 2011 | 8.649 | 8.649 | 8.510 | 8.521 | 343,765 | -0.10(-1.18%) |
Oct 06, 2011 | 8.634 | 8.664 | 8.578 | 8.623 | 190,207 | +0.06(+0.66%) |
Oct 05, 2011 | 8.454 | 8.600 | 8.360 | 8.566 | 280,391 | +0.11(+1.33%) |
Oct 04, 2011 | 8.273 | 8.457 | 8.025 | 8.454 | 473,589 | +0.08(+0.94%) |