Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.39 | 13.54 | 13.32 | 13.42 | 11,802,601 | -0.12(-0.89%) |
Sep 27, 2012 | 13.35 | 13.80 | 13.19 | 13.54 | 18,239,322 | +0.29(+2.22%) |
Sep 26, 2012 | 13.94 | 14.12 | 12.98 | 13.25 | 27,687,978 | -0.66(-4.73%) |
Sep 25, 2012 | 14.39 | 14.67 | 13.89 | 13.91 | 23,215,532 | -0.61(-4.18%) |
Sep 24, 2012 | 14.73 | 14.78 | 14.25 | 14.51 | 15,988,834 | -0.19(-1.30%) |
Sep 21, 2012 | 14.68 | 15.13 | 14.49 | 14.71 | 30,439,182 | +0.23(+1.56%) |
Sep 20, 2012 | 14.22 | 14.50 | 13.94 | 14.48 | 18,700,548 | +0.25(+1.76%) |
Sep 19, 2012 | 13.67 | 14.64 | 13.67 | 14.23 | 25,006,526 | +0.58(+4.25%) |
Sep 18, 2012 | 13.97 | 14.20 | 13.55 | 13.65 | 14,121,531 | -0.32(-2.29%) |
Sep 17, 2012 | 14.29 | 14.31 | 13.81 | 13.97 | 17,624,906 | -0.34(-2.36%) |
Sep 14, 2012 | 14.01 | 14.41 | 13.99 | 14.31 | 21,094,876 | +0.43(+3.12%) |
Sep 13, 2012 | 13.49 | 14.15 | 13.15 | 13.87 | 23,115,268 | +0.41(+3.02%) |
Sep 12, 2012 | 12.87 | 13.60 | 12.79 | 13.47 | 25,713,928 | +0.76(+6.00%) |
Sep 11, 2012 | 12.53 | 12.77 | 12.53 | 12.70 | 12,186,188 | +0.14(+1.10%) |
Sep 10, 2012 | 12.73 | 12.86 | 12.51 | 12.57 | 10,141,533 | -0.21(-1.63%) |
Sep 07, 2012 | 12.71 | 12.84 | 12.56 | 12.77 | 15,040,119 | +0.12(+0.96%) |
Sep 06, 2012 | 12.24 | 12.71 | 12.18 | 12.65 | 16,354,235 | +0.49(+4.06%) |
Sep 05, 2012 | 11.88 | 12.19 | 11.80 | 12.16 | 15,925,022 | +0.25(+2.11%) |
Sep 04, 2012 | 11.85 | 12.03 | 11.62 | 11.91 | 11,629,377 | +0.06(+0.51%) |
Aug 31, 2012 | 11.72 | 11.93 | 11.53 | 11.85 | 12,517,223 | +0.29(+2.47%) |
Aug 30, 2012 | 11.51 | 11.69 | 11.34 | 11.56 | 9,604,912 | -0.04(-0.37%) |
Aug 29, 2012 | 11.49 | 11.69 | 11.44 | 11.60 | 9,573,372 | +0.14(+1.21%) |
Aug 27, 2012 | 11.75 | 11.83 | 11.39 | 11.47 | 13,649,098 | -0.23(-2.00%) |
Aug 24, 2012 | 11.51 | 11.83 | 11.45 | 11.70 | 11,639,923 | +0.16(+1.43%) |
Aug 23, 2012 | 11.47 | 11.71 | 11.41 | 11.54 | 17,335,180 | +0.03(+0.23%) |
Aug 22, 2012 | 11.27 | 11.76 | 11.22 | 11.51 | 26,996,986 | +0.43(+3.91%) |
Aug 21, 2012 | 11.27 | 11.47 | 11.00 | 11.08 | 13,709,384 | -0.19(-1.69%) |
Aug 20, 2012 | 11.68 | 11.68 | 10.98 | 11.27 | 21,094,734 | -0.32(-2.77%) |
Aug 17, 2012 | 11.96 | 12.05 | 11.47 | 11.59 | 22,525,102 | -0.19(-1.62%) |
Aug 16, 2012 | 11.07 | 11.91 | 11.04 | 11.78 | 28,396,986 | +0.71(+6.42%) |
Aug 15, 2012 | 10.90 | 11.15 | 10.84 | 11.07 | 14,830,366 | +0.07(+0.63%) |
Aug 14, 2012 | 10.88 | 11.05 | 10.74 | 11.00 | 15,086,162 | +0.23(+2.09%) |
Aug 13, 2012 | 10.83 | 10.93 | 10.63 | 10.77 | 10,530,463 | -0.03(-0.32%) |
Aug 10, 2012 | 10.93 | 10.93 | 10.64 | 10.81 | 10,109,426 | -0.16(-1.50%) |
Aug 09, 2012 | 10.64 | 11.19 | 10.57 | 10.97 | 23,692,198 | +0.50(+4.80%) |
Aug 08, 2012 | 10.10 | 10.52 | 9.968 | 10.47 | 18,512,746 | +0.33(+3.24%) |
Aug 07, 2012 | 10.00 | 10.22 | 9.847 | 10.14 | 11,648,605 | +0.19(+1.92%) |
Aug 06, 2012 | 10.04 | 10.15 | 9.786 | 9.951 | 10,909,989 | +0.01(+0.09%) |
Aug 03, 2012 | 10.22 | 10.29 | 9.907 | 9.942 | 14,621,150 | -0.08(-0.78%) |
Aug 02, 2012 | 9.526 | 10.07 | 9.370 | 10.02 | 16,714,015 | +0.46(+4.80%) |
Aug 01, 2012 | 9.873 | 9.890 | 9.483 | 9.561 | 16,520,882 | -0.23(-2.30%) |
Jul 31, 2012 | 10.02 | 10.24 | 9.708 | 9.786 | 15,796,283 | -0.26(-2.59%) |
Jul 30, 2012 | 10.25 | 10.37 | 10.03 | 10.05 | 14,726,728 | -0.36(-3.41%) |
Jul 27, 2012 | 10.31 | 10.56 | 10.08 | 10.40 | 19,945,242 | +0.13(+1.26%) |
Jul 26, 2012 | 9.232 | 10.35 | 9.232 | 10.27 | 33,864,756 | +1.59(+18.36%) |
Jul 25, 2012 | 9.232 | 9.284 | 8.621 | 8.677 | 24,170,572 | -0.40(-4.39%) |
Jul 24, 2012 | 9.483 | 9.578 | 8.946 | 9.076 | 16,354,272 | -0.46(-4.81%) |
Jul 23, 2012 | 9.128 | 9.613 | 9.128 | 9.535 | 16,318,687 | +0.13(+1.38%) |
Jul 20, 2012 | 9.050 | 9.513 | 9.041 | 9.405 | 13,103,875 | +0.34(+3.72%) |
Jul 19, 2012 | 9.370 | 9.405 | 8.903 | 9.067 | 23,410,542 | -0.29(-3.06%) |
Jul 18, 2012 | 9.734 | 9.942 | 9.240 | 9.353 | 14,155,560 | -0.32(-3.31%) |
Jul 17, 2012 | 9.509 | 9.708 | 9.249 | 9.673 | 12,070,728 | +0.21(+2.20%) |
Jul 16, 2012 | 9.466 | 9.561 | 9.236 | 9.466 | 9,605,904 | -0.06(-0.64%) |
Jul 13, 2012 | 9.388 | 9.795 | 9.353 | 9.526 | 15,028,722 | +0.14(+1.48%) |
Jul 12, 2012 | 9.024 | 9.483 | 8.920 | 9.388 | 19,893,990 | +0.26(+2.85%) |
Jul 11, 2012 | 9.370 | 9.405 | 9.041 | 9.128 | 16,418,777 | -0.22(-2.32%) |
Jul 10, 2012 | 9.673 | 9.717 | 9.266 | 9.344 | 13,582,786 | -0.26(-2.71%) |
Jul 09, 2012 | 9.544 | 9.647 | 9.401 | 9.604 | 11,588,748 | -0.01(-0.09%) |
Jul 06, 2012 | 9.422 | 9.665 | 9.388 | 9.613 | 10,018,001 | -0.03(-0.27%) |
Jul 05, 2012 | 9.353 | 9.691 | 9.353 | 9.639 | 13,640,501 | +0.24(+2.58%) |
Jul 03, 2012 | 9.483 | 9.561 | 9.331 | 9.396 | 7,603,022 | -0.05(-0.55%) |
Jul 02, 2012 | 9.266 | 9.496 | 9.145 | 9.448 | 15,636,382 | +0.18(+1.96%) |
Jun 29, 2012 | 8.963 | 9.275 | 8.842 | 9.266 | 20,865,684 | +0.62(+7.21%) |
Jun 28, 2012 | 8.487 | 8.660 | 8.392 | 8.643 | 12,606,838 | +0.09(+1.01%) |
Jun 27, 2012 | 8.600 | 8.825 | 8.452 | 8.556 | 19,384,828 | +0.14(+1.65%) |
Jun 26, 2012 | 8.132 | 8.539 | 8.080 | 8.418 | 17,859,946 | +0.42(+5.31%) |
Jun 25, 2012 | 7.976 | 8.158 | 7.811 | 7.993 | 11,022,695 | -0.14(-1.70%) |
Jun 22, 2012 | 8.011 | 8.171 | 7.872 | 8.132 | 8,891,896 | +0.22(+2.74%) |
Jun 21, 2012 | 8.262 | 8.366 | 7.889 | 7.915 | 13,149,203 | -0.34(-4.09%) |
Jun 20, 2012 | 8.253 | 8.478 | 8.158 | 8.253 | 13,928,816 | -0.07(-0.83%) |
Jun 19, 2012 | 8.184 | 8.357 | 8.080 | 8.322 | 14,372,661 | +0.24(+3.00%) |
Jun 18, 2012 | 7.777 | 8.141 | 7.734 | 8.080 | 14,111,216 | +0.27(+3.44%) |
Jun 15, 2012 | 7.699 | 7.872 | 7.556 | 7.811 | 14,296,031 | +0.15(+1.92%) |
Jun 14, 2012 | 7.327 | 7.699 | 7.301 | 7.664 | 13,390,479 | +0.38(+5.23%) |
Jun 13, 2012 | 7.404 | 7.508 | 7.240 | 7.283 | 15,289,772 | -0.15(-1.98%) |
Jun 12, 2012 | 7.327 | 7.448 | 7.223 | 7.430 | 13,728,777 | +0.15(+2.02%) |
Jun 11, 2012 | 7.881 | 7.907 | 7.266 | 7.283 | 11,656,456 | -0.49(-6.35%) |
Jun 08, 2012 | 7.708 | 7.785 | 7.504 | 7.777 | 8,397,407 | +0.09(+1.13%) |
Jun 07, 2012 | 7.907 | 7.993 | 7.612 | 7.690 | 17,511,850 | +0.10(+1.37%) |
Jun 06, 2012 | 7.378 | 7.656 | 7.327 | 7.586 | 19,320,898 | +0.52(+7.35%) |
Jun 05, 2012 | 6.625 | 7.101 | 6.616 | 7.067 | 12,481,335 | +0.40(+5.97%) |
Jun 04, 2012 | 7.127 | 7.179 | 6.608 | 6.668 | 20,002,988 | -0.48(-6.78%) |
Jun 01, 2012 | 7.785 | 7.803 | 7.127 | 7.153 | 21,458,270 | -0.95(-11.75%) |
May 31, 2012 | 7.985 | 8.206 | 7.630 | 8.106 | 16,639,503 | +0.15(+1.85%) |
May 30, 2012 | 8.089 | 8.123 | 7.742 | 7.959 | 11,020,308 | -0.29(-3.47%) |
May 29, 2012 | 8.184 | 8.331 | 8.028 | 8.244 | 10,266,126 | +0.16(+2.04%) |
May 25, 2012 | 8.123 | 8.227 | 8.028 | 8.080 | 7,112,990 | -0.06(-0.74%) |
May 24, 2012 | 8.080 | 8.175 | 7.915 | 8.141 | 10,738,084 | +0.09(+1.08%) |
May 23, 2012 | 7.785 | 8.097 | 7.664 | 8.054 | 14,309,813 | +0.19(+2.42%) |
May 22, 2012 | 7.708 | 8.045 | 7.630 | 7.863 | 13,506,084 | +0.19(+2.48%) |
May 21, 2012 | 7.352 | 7.695 | 7.153 | 7.673 | 13,298,413 | +0.32(+4.36%) |
May 18, 2012 | 7.543 | 7.578 | 7.110 | 7.352 | 19,819,558 | -0.16(-2.19%) |
May 17, 2012 | 8.244 | 8.331 | 7.491 | 7.517 | 21,497,478 | -0.70(-8.54%) |
May 16, 2012 | 8.539 | 8.712 | 8.201 | 8.219 | 17,468,388 | -0.21(-2.47%) |
May 15, 2012 | 8.279 | 8.548 | 8.080 | 8.426 | 16,781,846 | +0.15(+1.78%) |
May 14, 2012 | 8.686 | 8.703 | 8.262 | 8.279 | 13,527,722 | -0.24(-2.85%) |
May 11, 2012 | 8.288 | 8.623 | 8.106 | 8.522 | 11,483,532 | +0.14(+1.65%) |
May 10, 2012 | 8.669 | 8.738 | 8.348 | 8.383 | 10,637,005 | -0.16(-1.83%) |
May 09, 2012 | 8.210 | 8.608 | 7.985 | 8.539 | 18,392,502 | +0.22(+2.60%) |
May 08, 2012 | 8.574 | 8.608 | 8.149 | 8.322 | 22,137,792 | -0.34(-3.90%) |
May 07, 2012 | 8.591 | 8.716 | 8.530 | 8.660 | 12,676,820 | +0.05(+0.60%) |
May 04, 2012 | 8.686 | 8.998 | 8.574 | 8.608 | 16,236,870 | -0.10(-1.19%) |
May 03, 2012 | 8.955 | 9.015 | 8.677 | 8.712 | 12,045,546 | -0.18(-2.04%) |
May 02, 2012 | 8.608 | 9.370 | 8.574 | 8.894 | 25,706,748 | +0.21(+2.39%) |
May 01, 2012 | 8.556 | 8.825 | 8.409 | 8.686 | 10,718,359 | +0.16(+1.93%) |
Apr 30, 2012 | 8.669 | 8.747 | 8.400 | 8.522 | 11,341,270 | -0.20(-2.28%) |
Apr 27, 2012 | 8.331 | 8.790 | 8.305 | 8.721 | 19,712,408 | +0.42(+5.11%) |
Apr 26, 2012 | 7.941 | 8.314 | 7.883 | 8.296 | 26,345,164 | +0.76(+10.11%) |
Apr 25, 2012 | 7.552 | 7.682 | 7.465 | 7.534 | 11,476,329 | +0.09(+1.16%) |
Apr 24, 2012 | 7.153 | 7.526 | 7.119 | 7.448 | 16,201,339 | +0.33(+4.62%) |
Apr 23, 2012 | 7.145 | 7.292 | 7.058 | 7.119 | 11,443,895 | -0.13(-1.79%) |
Apr 20, 2012 | 7.171 | 7.491 | 7.145 | 7.249 | 13,659,577 | +0.12(+1.70%) |
Apr 19, 2012 | 7.240 | 7.335 | 7.023 | 7.127 | 9,696,073 | -0.12(-1.67%) |
Apr 18, 2012 | 7.413 | 7.491 | 7.162 | 7.249 | 11,813,120 | -0.24(-3.24%) |
Apr 17, 2012 | 7.370 | 7.595 | 7.352 | 7.491 | 10,077,758 | +0.19(+2.61%) |
Apr 16, 2012 | 7.612 | 7.708 | 7.266 | 7.301 | 16,185,179 | -0.10(-1.29%) |
Apr 13, 2012 | 7.586 | 7.586 | 7.292 | 7.396 | 16,810,572 | -0.10(-1.39%) |
Apr 12, 2012 | 7.301 | 7.508 | 7.257 | 7.500 | 11,891,138 | +0.23(+3.22%) |
Apr 11, 2012 | 6.842 | 7.325 | 6.842 | 7.266 | 21,456,342 | +0.61(+9.10%) |
Apr 10, 2012 | 7.075 | 7.223 | 6.625 | 6.660 | 20,575,208 | -0.47(-6.56%) |
Apr 09, 2012 | 6.963 | 7.145 | 6.868 | 7.127 | 12,308,573 | -0.03(-0.36%) |
Apr 05, 2012 | 7.266 | 7.396 | 7.101 | 7.153 | 11,226,080 | -0.19(-2.59%) |
Apr 04, 2012 | 7.335 | 7.413 | 7.036 | 7.344 | 15,763,651 | -0.14(-1.85%) |
Apr 03, 2012 | 7.396 | 7.517 | 7.335 | 7.482 | 16,942,674 | -0.03(-0.35%) |
Apr 02, 2012 | 7.569 | 7.630 | 7.430 | 7.508 | 12,516,327 | -0.16(-2.03%) |
Mar 30, 2012 | 8.054 | 8.115 | 7.656 | 7.664 | 11,336,439 | -0.36(-4.43%) |
Mar 29, 2012 | 8.063 | 8.080 | 7.699 | 8.019 | 18,208,648 | -0.19(-2.32%) |
Mar 28, 2012 | 7.881 | 8.210 | 7.846 | 8.210 | 21,386,590 | +0.36(+4.64%) |
Mar 27, 2012 | 7.768 | 8.097 | 7.760 | 7.846 | 16,149,918 | +0.23(+3.07%) |
Mar 26, 2012 | 7.811 | 7.872 | 7.456 | 7.612 | 12,499,333 | -0.08(-1.01%) |
Mar 23, 2012 | 7.552 | 7.803 | 7.214 | 7.690 | 22,509,496 | -0.21(-2.63%) |
Mar 22, 2012 | 8.002 | 8.037 | 7.785 | 7.898 | 11,251,565 | -0.23(-2.88%) |
Mar 21, 2012 | 8.071 | 8.270 | 8.002 | 8.132 | 8,304,948 | +0.16(+1.95%) |
Mar 20, 2012 | 7.881 | 8.028 | 7.751 | 7.976 | 13,557,567 | +0.04(+0.55%) |
Mar 19, 2012 | 8.106 | 8.253 | 7.898 | 7.933 | 15,446,687 | -0.11(-1.40%) |
Mar 16, 2012 | 8.383 | 8.392 | 8.045 | 8.045 | 15,369,753 | -0.28(-3.33%) |
Mar 15, 2012 | 8.132 | 8.357 | 8.028 | 8.322 | 10,218,428 | +0.23(+2.89%) |
Mar 14, 2012 | 8.219 | 8.305 | 7.985 | 8.089 | 10,910,076 | -0.12(-1.48%) |
Mar 13, 2012 | 7.933 | 8.210 | 7.933 | 8.210 | 15,245,921 | +0.36(+4.64%) |
Mar 12, 2012 | 8.002 | 8.019 | 7.846 | 7.846 | 8,843,555 | +0.03(+0.44%) |
Mar 09, 2012 | 7.855 | 8.071 | 7.760 | 7.811 | 17,518,264 | +0.09(+1.12%) |
Mar 08, 2012 | 7.474 | 7.760 | 7.448 | 7.725 | 11,500,253 | +0.36(+4.94%) |
Mar 07, 2012 | 7.110 | 7.396 | 7.101 | 7.361 | 7,495,698 | +0.29(+4.04%) |
Mar 06, 2012 | 7.145 | 7.162 | 7.006 | 7.075 | 11,570,737 | -0.23(-3.08%) |
Mar 05, 2012 | 7.292 | 7.448 | 7.192 | 7.301 | 6,882,209 | -0.03(-0.35%) |
Mar 02, 2012 | 7.430 | 7.578 | 7.301 | 7.327 | 7,352,024 | -0.11(-1.51%) |
Mar 01, 2012 | 7.630 | 7.785 | 7.378 | 7.439 | 10,583,904 | -0.20(-2.61%) |
Feb 29, 2012 | 7.179 | 7.725 | 7.179 | 7.638 | 17,041,378 | +0.45(+6.27%) |
Feb 28, 2012 | 7.361 | 7.387 | 7.153 | 7.188 | 9,256,084 | -0.20(-2.70%) |
Feb 27, 2012 | 7.249 | 7.521 | 7.205 | 7.387 | 13,551,624 | +0.03(+0.47%) |
Feb 24, 2012 | 7.621 | 7.682 | 7.318 | 7.352 | 10,563,006 | -0.21(-2.75%) |
Feb 23, 2012 | 7.223 | 7.569 | 7.127 | 7.560 | 12,282,787 | +0.35(+4.80%) |
Feb 22, 2012 | 7.422 | 7.561 | 7.179 | 7.214 | 18,396,440 | -0.23(-3.03%) |
Feb 21, 2012 | 7.794 | 7.837 | 7.413 | 7.439 | 15,030,761 | -0.28(-3.59%) |
Feb 17, 2012 | 7.682 | 7.820 | 7.664 | 7.716 | 10,700,830 | +0.03(+0.45%) |
Feb 16, 2012 | 7.638 | 7.751 | 7.404 | 7.682 | 19,031,604 | -0.14(-1.77%) |
Feb 15, 2012 | 7.915 | 8.063 | 7.768 | 7.820 | 26,414,406 | -0.04(-0.55%) |
Feb 14, 2012 | 7.803 | 7.881 | 7.664 | 7.863 | 13,540,218 | -0.01(-0.11%) |
Feb 13, 2012 | 7.716 | 7.898 | 7.595 | 7.872 | 20,084,714 | +0.26(+3.41%) |
Feb 10, 2012 | 7.725 | 7.846 | 7.543 | 7.612 | 15,818,804 | -0.24(-3.09%) |
Feb 09, 2012 | 7.543 | 7.863 | 7.456 | 7.855 | 25,873,456 | +0.36(+4.86%) |
Feb 08, 2012 | 7.283 | 7.526 | 7.197 | 7.491 | 18,860,138 | +0.24(+3.35%) |
Feb 07, 2012 | 7.127 | 7.387 | 7.032 | 7.249 | 14,079,173 | +0.10(+1.33%) |
Feb 06, 2012 | 7.075 | 7.378 | 7.067 | 7.153 | 15,101,247 | -0.03(-0.48%) |
Feb 03, 2012 | 6.989 | 7.283 | 6.945 | 7.188 | 24,402,008 | +0.48(+7.10%) |
Feb 02, 2012 | 6.616 | 6.790 | 6.495 | 6.712 | 21,230,262 | -0.07(-1.02%) |
Feb 01, 2012 | 6.547 | 6.842 | 6.460 | 6.781 | 16,616,579 | +0.33(+5.10%) |
Jan 31, 2012 | 6.686 | 6.807 | 6.426 | 6.452 | 14,179,453 | -0.16(-2.36%) |
Jan 30, 2012 | 6.625 | 6.660 | 6.521 | 6.608 | 10,899,468 | -0.14(-2.05%) |
Jan 27, 2012 | 6.703 | 6.868 | 6.625 | 6.746 | 9,761,321 | -0.01(-0.13%) |
Jan 26, 2012 | 6.989 | 7.197 | 6.677 | 6.755 | 13,039,812 | -0.16(-2.38%) |
Jan 25, 2012 | 6.712 | 6.954 | 6.653 | 6.919 | 16,205,372 | +0.20(+2.96%) |
Jan 24, 2012 | 6.348 | 6.755 | 6.322 | 6.720 | 12,869,127 | +0.29(+4.58%) |
Jan 23, 2012 | 6.599 | 6.712 | 6.313 | 6.426 | 20,647,296 | -0.29(-4.38%) |
Jan 20, 2012 | 7.015 | 7.032 | 6.660 | 6.720 | 15,049,631 | -0.28(-3.96%) |
Jan 19, 2012 | 6.902 | 7.058 | 6.807 | 6.997 | 19,867,348 | +0.12(+1.76%) |
Jan 18, 2012 | 6.478 | 7.023 | 6.417 | 6.876 | 26,261,422 | +0.38(+5.87%) |
Jan 17, 2012 | 6.686 | 6.729 | 6.391 | 6.495 | 14,813,301 | -0.10(-1.57%) |
Jan 13, 2012 | 6.460 | 6.634 | 6.417 | 6.599 | 13,208,978 | -0.06(-0.91%) |
Jan 12, 2012 | 6.703 | 6.729 | 6.443 | 6.660 | 13,438,694 | -0.01(-0.13%) |
Jan 11, 2012 | 6.374 | 6.712 | 6.365 | 6.668 | 24,098,536 | +0.31(+4.90%) |
Jan 10, 2012 | 6.409 | 6.582 | 6.305 | 6.357 | 14,206,797 | +0.08(+1.24%) |
Jan 09, 2012 | 6.192 | 6.322 | 6.088 | 6.279 | 9,597,832 | +0.13(+2.11%) |
Jan 06, 2012 | 6.123 | 6.305 | 6.071 | 6.149 | 15,662,457 | +0.05(+0.85%) |
Jan 05, 2012 | 5.629 | 6.131 | 5.586 | 6.097 | 16,807,190 | +0.43(+7.65%) |
Jan 04, 2012 | 5.612 | 5.698 | 5.517 | 5.664 | 10,911,021 | +0.20(+3.64%) |
Dec 30, 2011 | 5.465 | 5.564 | 5.430 | 5.465 | 6,762,352 | +0.00(+0.00%) |
Dec 29, 2011 | 5.187 | 5.482 | 5.161 | 5.465 | 6,982,280 | +0.31(+6.05%) |
Dec 28, 2011 | 5.213 | 5.248 | 5.092 | 5.153 | 5,241,295 | -0.09(-1.65%) |
Dec 27, 2011 | 5.274 | 5.300 | 5.179 | 5.239 | 3,933,945 | -0.03(-0.49%) |
Dec 23, 2011 | 5.413 | 5.456 | 5.231 | 5.265 | 4,948,997 | -0.20(-3.65%) |
Dec 21, 2011 | 5.309 | 5.499 | 5.239 | 5.465 | 10,614,148 | +0.12(+2.27%) |
Dec 20, 2011 | 5.006 | 5.356 | 5.006 | 5.343 | 12,591,264 | +0.50(+10.38%) |
Dec 19, 2011 | 5.040 | 5.094 | 4.798 | 4.841 | 8,791,248 | -0.15(-2.95%) |
Dec 16, 2011 | 5.023 | 5.161 | 4.962 | 4.988 | 12,126,518 | +0.02(+0.35%) |
Dec 15, 2011 | 4.928 | 5.058 | 4.928 | 4.971 | 12,091,021 | +0.12(+2.50%) |
Dec 14, 2011 | 5.127 | 5.144 | 4.850 | 4.850 | 15,982,579 | -0.31(-6.04%) |
Dec 13, 2011 | 5.413 | 5.491 | 5.109 | 5.161 | 9,835,082 | -0.23(-4.18%) |
Dec 12, 2011 | 5.404 | 5.456 | 5.257 | 5.387 | 10,086,315 | -0.09(-1.58%) |
Dec 09, 2011 | 5.335 | 5.517 | 5.283 | 5.473 | 12,203,836 | +0.22(+4.12%) |
Dec 08, 2011 | 5.534 | 5.551 | 5.231 | 5.257 | 16,305,939 | -0.33(-5.89%) |
Dec 07, 2011 | 5.534 | 5.629 | 5.404 | 5.586 | 16,314,047 | -0.03(-0.46%) |
Dec 06, 2011 | 5.534 | 5.707 | 5.456 | 5.612 | 21,683,142 | +0.08(+1.41%) |
Dec 05, 2011 | 5.473 | 5.629 | 5.421 | 5.534 | 14,394,006 | +0.20(+3.73%) |
Dec 02, 2011 | 5.378 | 5.465 | 5.248 | 5.335 | 13,047,579 | +0.07(+1.32%) |
Dec 01, 2011 | 5.239 | 5.387 | 5.131 | 5.265 | 10,896,828 | -0.03(-0.49%) |
Nov 30, 2011 | 5.170 | 5.294 | 5.006 | 5.291 | 32,996,334 | +0.39(+7.95%) |
Nov 29, 2011 | 4.824 | 5.023 | 4.721 | 4.902 | 16,005,003 | +0.12(+2.54%) |
Nov 28, 2011 | 4.737 | 4.910 | 4.668 | 4.780 | 16,090,026 | +0.26(+5.75%) |
Nov 25, 2011 | 4.425 | 4.676 | 4.399 | 4.521 | 4,329,340 | +0.06(+1.36%) |
Nov 23, 2011 | 4.607 | 4.607 | 4.399 | 4.460 | 10,893,848 | -0.23(-4.98%) |
Nov 22, 2011 | 4.633 | 4.763 | 4.547 | 4.694 | 12,396,954 | +0.03(+0.74%) |
Nov 21, 2011 | 4.633 | 4.676 | 4.443 | 4.659 | 11,894,254 | -0.08(-1.65%) |
Nov 18, 2011 | 4.789 | 4.798 | 4.659 | 4.737 | 9,870,503 | +0.01(+0.18%) |
Nov 17, 2011 | 4.893 | 4.928 | 4.685 | 4.728 | 11,295,264 | -0.11(-2.33%) |
Nov 16, 2011 | 4.720 | 5.006 | 4.685 | 4.841 | 15,012,089 | +0.05(+1.09%) |
Nov 15, 2011 | 4.746 | 4.850 | 4.668 | 4.789 | 13,592,310 | -0.01(-0.18%) |
Nov 14, 2011 | 4.928 | 4.954 | 4.763 | 4.798 | 9,542,369 | -0.19(-3.82%) |
Nov 11, 2011 | 4.971 | 5.023 | 4.884 | 4.988 | 12,603,103 | +0.13(+2.67%) |
Nov 10, 2011 | 4.902 | 4.928 | 4.728 | 4.858 | 13,842,485 | +0.06(+1.26%) |
Nov 09, 2011 | 5.014 | 5.014 | 4.720 | 4.798 | 22,334,936 | -0.38(-7.36%) |
Nov 08, 2011 | 5.032 | 5.231 | 5.032 | 5.179 | 34,300,084 | +0.21(+4.18%) |
Nov 07, 2011 | 4.711 | 4.997 | 4.711 | 4.971 | 13,470,696 | +0.23(+4.74%) |
Nov 04, 2011 | 4.728 | 4.867 | 4.642 | 4.746 | 12,604,203 | -0.04(-0.90%) |
Nov 03, 2011 | 4.581 | 4.802 | 4.495 | 4.789 | 12,928,471 | +0.27(+5.94%) |
Nov 02, 2011 | 4.434 | 4.594 | 4.339 | 4.521 | 11,162,561 | +0.19(+4.40%) |
Nov 01, 2011 | 4.209 | 4.434 | 4.131 | 4.330 | 18,046,540 | -0.16(-3.47%) |
Oct 31, 2011 | 4.702 | 4.702 | 4.417 | 4.486 | 15,887,951 | -0.28(-5.82%) |
Oct 28, 2011 | 4.616 | 4.824 | 4.477 | 4.763 | 18,251,630 | +0.08(+1.66%) |
Oct 27, 2011 | 4.694 | 4.763 | 4.408 | 4.685 | 21,468,078 | +0.42(+9.74%) |
Oct 26, 2011 | 4.252 | 4.399 | 4.088 | 4.269 | 14,298,917 | +0.10(+2.49%) |
Oct 25, 2011 | 4.434 | 4.434 | 4.131 | 4.166 | 18,441,714 | -0.35(-7.68%) |
Oct 24, 2011 | 4.356 | 4.564 | 4.269 | 4.512 | 18,673,012 | +0.27(+6.33%) |
Oct 21, 2011 | 4.131 | 4.365 | 4.131 | 4.243 | 23,594,376 | +0.20(+4.92%) |
Oct 20, 2011 | 3.836 | 4.079 | 3.672 | 4.044 | 16,777,302 | +0.21(+5.42%) |
Oct 19, 2011 | 3.966 | 4.066 | 3.776 | 3.836 | 19,187,694 | -0.03(-0.67%) |
Oct 18, 2011 | 3.464 | 3.940 | 3.412 | 3.862 | 24,535,688 | +0.39(+11.22%) |
Oct 17, 2011 | 3.802 | 3.802 | 3.464 | 3.473 | 12,716,603 | -0.36(-9.48%) |
Oct 14, 2011 | 3.854 | 3.854 | 3.637 | 3.836 | 12,349,705 | +0.06(+1.61%) |
Oct 13, 2011 | 3.845 | 3.940 | 3.559 | 3.776 | 12,947,497 | -0.04(-1.13%) |
Oct 12, 2011 | 3.741 | 3.897 | 3.715 | 3.819 | 10,482,718 | +0.15(+4.01%) |
Oct 11, 2011 | 3.620 | 3.741 | 3.611 | 3.672 | 7,497,260 | +0.01(+0.24%) |
Oct 10, 2011 | 3.577 | 3.663 | 3.551 | 3.663 | 9,491,742 | +0.19(+5.49%) |
Oct 07, 2011 | 3.499 | 3.551 | 3.343 | 3.473 | 9,667,028 | -0.02(-0.50%) |
Oct 06, 2011 | 3.533 | 3.577 | 3.377 | 3.490 | 9,643,777 | +0.10(+2.81%) |
Oct 05, 2011 | 3.152 | 3.447 | 3.100 | 3.395 | 12,187,807 | +0.24(+7.69%) |
Oct 04, 2011 | 3.022 | 3.161 | 2.849 | 3.152 | 14,181,758 | +0.09(+2.82%) |