Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.39 | 12.39 | 12.15 | 12.16 | 148,446 | -0.30(-2.38%) |
Sep 27, 2012 | 12.27 | 12.48 | 12.14 | 12.45 | 187,079 | +0.23(+1.85%) |
Sep 26, 2012 | 12.47 | 12.60 | 12.07 | 12.23 | 254,973 | -0.24(-1.89%) |
Sep 25, 2012 | 12.99 | 13.05 | 12.43 | 12.46 | 281,914 | -0.46(-3.59%) |
Sep 24, 2012 | 13.02 | 13.07 | 12.82 | 12.93 | 242,931 | -0.17(-1.28%) |
Sep 21, 2012 | 13.34 | 13.36 | 12.85 | 13.10 | 1,056,874 | -0.07(-0.52%) |
Sep 20, 2012 | 13.00 | 13.28 | 13.00 | 13.16 | 203,236 | +0.07(+0.52%) |
Sep 19, 2012 | 13.48 | 13.48 | 13.06 | 13.10 | 266,444 | -0.49(-3.63%) |
Sep 18, 2012 | 13.54 | 13.68 | 13.33 | 13.59 | 199,755 | +0.08(+0.58%) |
Sep 17, 2012 | 13.51 | 13.55 | 13.30 | 13.51 | 151,339 | -0.04(-0.29%) |
Sep 14, 2012 | 13.46 | 13.80 | 13.28 | 13.55 | 239,371 | +0.15(+1.10%) |
Sep 13, 2012 | 13.26 | 13.64 | 13.16 | 13.40 | 206,102 | +0.15(+1.12%) |
Sep 12, 2012 | 13.20 | 13.41 | 13.13 | 13.25 | 184,290 | +0.05(+0.37%) |
Sep 11, 2012 | 13.27 | 13.40 | 13.09 | 13.20 | 283,291 | -0.17(-1.25%) |
Sep 10, 2012 | 13.24 | 13.46 | 13.24 | 13.37 | 411,652 | +0.00(+0.00%) |
Sep 07, 2012 | 13.12 | 13.37 | 12.89 | 13.37 | 327,868 | +0.09(+0.67%) |
Sep 06, 2012 | 13.04 | 13.30 | 12.96 | 13.28 | 332,453 | +0.36(+2.75%) |
Sep 05, 2012 | 12.93 | 13.11 | 12.85 | 12.93 | 366,693 | -0.02(-0.19%) |
Sep 04, 2012 | 12.62 | 13.06 | 12.43 | 12.95 | 262,032 | +0.36(+2.86%) |
Aug 31, 2012 | 12.60 | 12.71 | 12.45 | 12.59 | 369,798 | +0.13(+1.03%) |
Aug 30, 2012 | 12.62 | 12.65 | 12.44 | 12.46 | 227,735 | -0.27(-2.09%) |
Aug 29, 2012 | 12.82 | 12.88 | 12.63 | 12.73 | 222,321 | -0.19(-1.45%) |
Aug 27, 2012 | 12.95 | 12.97 | 12.81 | 12.92 | 243,602 | +0.06(+0.46%) |
Aug 24, 2012 | 12.90 | 13.00 | 12.82 | 12.86 | 216,238 | -0.07(-0.53%) |
Aug 23, 2012 | 13.01 | 13.01 | 12.81 | 12.93 | 138,031 | -0.06(-0.46%) |
Aug 22, 2012 | 13.08 | 13.11 | 12.83 | 12.99 | 194,945 | -0.11(-0.83%) |
Aug 21, 2012 | 13.20 | 13.33 | 12.99 | 13.10 | 199,667 | -0.08(-0.60%) |
Aug 20, 2012 | 13.32 | 13.32 | 12.95 | 13.17 | 250,324 | -0.18(-1.33%) |
Aug 17, 2012 | 13.07 | 13.39 | 13.07 | 13.35 | 305,166 | +0.25(+1.88%) |
Aug 16, 2012 | 13.22 | 13.22 | 12.85 | 13.11 | 485,636 | -0.17(-1.26%) |
Aug 15, 2012 | 13.22 | 13.40 | 13.12 | 13.27 | 265,217 | -0.09(-0.66%) |
Aug 14, 2012 | 13.25 | 13.44 | 13.08 | 13.36 | 417,386 | +0.17(+1.27%) |
Aug 13, 2012 | 12.82 | 13.21 | 12.65 | 13.19 | 332,887 | +0.36(+2.76%) |
Aug 10, 2012 | 12.66 | 12.89 | 12.37 | 12.84 | 242,723 | +0.18(+1.40%) |
Aug 09, 2012 | 12.26 | 12.81 | 12.26 | 12.66 | 304,873 | +0.36(+2.93%) |
Aug 08, 2012 | 12.44 | 12.71 | 12.05 | 12.30 | 399,056 | -0.28(-2.23%) |
Aug 07, 2012 | 12.43 | 12.81 | 12.32 | 12.58 | 293,263 | +0.24(+1.92%) |
Aug 06, 2012 | 12.17 | 12.59 | 12.03 | 12.35 | 231,808 | +0.16(+1.29%) |
Aug 03, 2012 | 12.04 | 12.37 | 11.82 | 12.19 | 174,863 | +0.34(+2.83%) |
Aug 02, 2012 | 11.62 | 12.05 | 11.62 | 11.85 | 231,427 | +0.13(+1.09%) |
Aug 01, 2012 | 12.06 | 12.17 | 11.72 | 11.72 | 398,407 | -0.42(-3.49%) |
Jul 31, 2012 | 11.61 | 12.39 | 11.06 | 12.15 | 441,629 | +0.46(+3.97%) |
Jul 30, 2012 | 11.53 | 11.76 | 11.33 | 11.69 | 353,898 | +0.13(+1.11%) |
Jul 27, 2012 | 11.44 | 11.68 | 11.31 | 11.56 | 301,478 | +0.14(+1.21%) |
Jul 26, 2012 | 11.01 | 11.54 | 10.92 | 11.42 | 576,961 | +0.55(+5.08%) |
Jul 25, 2012 | 10.97 | 11.07 | 10.74 | 10.87 | 188,194 | +0.01(+0.09%) |
Jul 24, 2012 | 11.13 | 11.24 | 10.70 | 10.86 | 246,842 | -0.23(-2.05%) |
Jul 23, 2012 | 11.05 | 11.22 | 10.87 | 11.08 | 283,775 | -0.22(-1.92%) |
Jul 20, 2012 | 11.68 | 11.69 | 11.27 | 11.30 | 358,067 | -0.51(-4.34%) |
Jul 19, 2012 | 11.31 | 11.89 | 11.10 | 11.81 | 497,844 | +0.49(+4.35%) |
Jul 18, 2012 | 11.18 | 11.44 | 11.13 | 11.32 | 383,834 | +0.06(+0.53%) |
Jul 17, 2012 | 11.36 | 11.45 | 11.08 | 11.26 | 325,629 | -0.07(-0.61%) |
Jul 16, 2012 | 11.41 | 11.53 | 11.28 | 11.33 | 428,324 | -0.17(-1.46%) |
Jul 13, 2012 | 11.73 | 11.73 | 11.29 | 11.50 | 519,519 | -0.20(-1.69%) |
Jul 12, 2012 | 12.53 | 12.53 | 11.44 | 11.70 | 1,133,348 | -0.99(-7.78%) |
Jul 11, 2012 | 12.72 | 13.06 | 12.51 | 12.68 | 475,507 | -0.02(-0.16%) |
Jul 10, 2012 | 13.70 | 13.85 | 12.52 | 12.70 | 826,730 | -0.88(-6.46%) |
Jul 09, 2012 | 13.85 | 13.89 | 13.52 | 13.58 | 327,822 | -0.35(-2.51%) |
Jul 06, 2012 | 13.82 | 14.09 | 13.70 | 13.93 | 380,177 | -0.01(-0.11%) |
Jul 05, 2012 | 13.68 | 14.05 | 13.57 | 13.94 | 387,559 | +0.20(+1.43%) |
Jul 03, 2012 | 13.64 | 13.95 | 13.42 | 13.75 | 278,947 | +0.10(+0.72%) |
Jul 02, 2012 | 13.23 | 13.65 | 13.21 | 13.65 | 294,850 | +0.41(+3.13%) |
Jun 29, 2012 | 13.38 | 13.42 | 13.18 | 13.23 | 273,776 | +0.19(+1.44%) |
Jun 28, 2012 | 12.87 | 13.11 | 12.69 | 13.05 | 234,583 | +0.02(+0.15%) |
Jun 27, 2012 | 13.10 | 13.31 | 12.95 | 13.03 | 246,688 | +0.01(+0.08%) |
Jun 26, 2012 | 13.13 | 13.26 | 12.88 | 13.02 | 197,388 | -0.06(-0.45%) |
Jun 25, 2012 | 13.64 | 13.64 | 13.07 | 13.08 | 329,032 | -0.62(-4.54%) |
Jun 22, 2012 | 13.46 | 13.77 | 13.32 | 13.70 | 310,895 | +0.38(+2.89%) |
Jun 21, 2012 | 13.77 | 13.86 | 13.30 | 13.31 | 287,147 | -0.41(-3.02%) |
Jun 20, 2012 | 13.69 | 13.86 | 13.58 | 13.73 | 273,662 | -0.02(-0.14%) |
Jun 19, 2012 | 13.51 | 13.89 | 13.43 | 13.75 | 259,254 | +0.34(+2.50%) |
Jun 18, 2012 | 13.33 | 13.63 | 13.26 | 13.41 | 205,674 | +0.00(+0.00%) |
Jun 15, 2012 | 13.24 | 13.54 | 13.06 | 13.41 | 378,136 | +0.17(+1.27%) |
Jun 14, 2012 | 13.03 | 13.31 | 12.47 | 13.24 | 427,107 | +0.19(+1.44%) |
Jun 13, 2012 | 13.52 | 13.55 | 12.95 | 13.06 | 727,390 | -0.52(-3.85%) |
Jun 12, 2012 | 13.45 | 13.66 | 13.18 | 13.58 | 323,716 | +0.22(+1.62%) |
Jun 11, 2012 | 13.85 | 13.90 | 13.34 | 13.36 | 354,966 | -0.39(-2.87%) |
Jun 08, 2012 | 13.43 | 13.79 | 13.39 | 13.76 | 301,820 | +0.27(+1.97%) |
Jun 07, 2012 | 13.54 | 13.77 | 13.38 | 13.49 | 320,906 | +0.08(+0.59%) |
Jun 06, 2012 | 13.27 | 13.56 | 13.11 | 13.41 | 477,833 | +0.28(+2.10%) |
Jun 05, 2012 | 12.80 | 13.27 | 12.80 | 13.13 | 321,032 | +0.30(+2.30%) |
Jun 04, 2012 | 12.92 | 13.03 | 12.68 | 12.84 | 330,603 | -0.02(-0.15%) |
Jun 01, 2012 | 13.09 | 13.22 | 12.73 | 12.86 | 577,245 | -0.60(-4.47%) |
May 31, 2012 | 13.41 | 13.64 | 13.22 | 13.46 | 460,571 | +0.05(+0.37%) |
May 30, 2012 | 13.38 | 13.54 | 13.18 | 13.41 | 518,091 | -0.16(-1.16%) |
May 29, 2012 | 13.58 | 13.76 | 13.37 | 13.57 | 463,431 | +0.07(+0.51%) |
May 25, 2012 | 13.43 | 13.65 | 13.39 | 13.50 | 412,803 | +0.03(+0.22%) |
May 24, 2012 | 13.50 | 13.62 | 13.28 | 13.47 | 333,536 | +0.02(+0.15%) |
May 23, 2012 | 13.00 | 13.48 | 12.87 | 13.45 | 286,996 | +0.33(+2.48%) |
May 22, 2012 | 13.19 | 13.35 | 13.06 | 13.13 | 282,775 | -0.05(-0.37%) |
May 21, 2012 | 12.81 | 13.21 | 12.68 | 13.17 | 372,877 | +0.36(+2.85%) |
May 18, 2012 | 12.83 | 13.09 | 12.78 | 12.81 | 687,873 | -0.08(-0.61%) |
May 17, 2012 | 13.13 | 13.25 | 12.84 | 12.89 | 388,728 | -0.27(-2.02%) |
May 16, 2012 | 13.30 | 13.45 | 13.08 | 13.15 | 353,364 | -0.08(-0.60%) |
May 15, 2012 | 13.00 | 13.49 | 13.00 | 13.23 | 454,243 | -0.06(-0.45%) |
May 14, 2012 | 12.99 | 13.43 | 12.94 | 13.29 | 511,533 | +0.11(+0.82%) |
May 11, 2012 | 12.89 | 13.35 | 12.89 | 13.18 | 287,756 | +0.13(+0.98%) |
May 10, 2012 | 13.16 | 13.18 | 12.89 | 13.06 | 435,863 | -0.01(-0.08%) |
May 09, 2012 | 12.90 | 13.36 | 12.84 | 13.07 | 463,704 | -0.02(-0.15%) |
May 08, 2012 | 12.65 | 13.16 | 12.63 | 13.09 | 337,926 | +0.30(+2.31%) |
May 07, 2012 | 12.73 | 12.94 | 12.60 | 12.79 | 384,674 | -0.02(-0.15%) |
May 04, 2012 | 12.88 | 13.06 | 12.79 | 12.81 | 280,705 | -0.19(-1.44%) |
May 03, 2012 | 13.32 | 13.32 | 12.95 | 13.00 | 367,647 | -0.32(-2.37%) |
May 02, 2012 | 13.13 | 13.36 | 12.86 | 13.31 | 548,510 | +0.12(+0.90%) |
May 01, 2012 | 12.62 | 14.33 | 12.28 | 13.19 | 1,834,631 | +1.42(+12.06%) |
Apr 30, 2012 | 12.01 | 12.05 | 11.73 | 11.77 | 440,392 | -0.29(-2.37%) |
Apr 27, 2012 | 12.10 | 12.19 | 11.89 | 12.06 | 266,263 | -0.02(-0.16%) |
Apr 26, 2012 | 11.89 | 12.09 | 11.86 | 12.08 | 224,509 | +0.16(+1.32%) |
Apr 25, 2012 | 11.93 | 12.20 | 11.81 | 11.92 | 270,613 | +0.16(+1.34%) |
Apr 24, 2012 | 11.58 | 11.91 | 11.54 | 11.76 | 280,701 | +0.21(+1.79%) |
Apr 23, 2012 | 11.61 | 11.80 | 11.30 | 11.56 | 350,293 | -0.30(-2.50%) |
Apr 20, 2012 | 12.18 | 12.18 | 11.83 | 11.85 | 229,775 | -0.02(-0.17%) |
Apr 19, 2012 | 12.03 | 12.11 | 11.82 | 11.87 | 257,703 | -0.19(-1.55%) |
Apr 18, 2012 | 12.16 | 12.19 | 11.97 | 12.06 | 145,153 | -0.22(-1.77%) |
Apr 17, 2012 | 12.12 | 12.41 | 12.12 | 12.28 | 192,132 | +0.28(+2.30%) |
Apr 16, 2012 | 12.08 | 12.17 | 11.83 | 12.00 | 183,154 | +0.03(+0.25%) |
Apr 13, 2012 | 12.19 | 12.29 | 11.97 | 11.97 | 167,720 | -0.28(-2.25%) |
Apr 12, 2012 | 12.10 | 12.36 | 12.04 | 12.25 | 402,735 | +0.16(+1.31%) |
Apr 11, 2012 | 11.93 | 12.09 | 11.91 | 12.09 | 245,595 | +0.32(+2.68%) |
Apr 10, 2012 | 11.95 | 12.00 | 11.73 | 11.77 | 405,229 | -0.19(-1.57%) |
Apr 09, 2012 | 12.00 | 12.08 | 11.75 | 11.96 | 367,981 | -0.35(-2.80%) |
Apr 05, 2012 | 12.25 | 12.40 | 12.21 | 12.31 | 430,544 | -0.03(-0.24%) |
Apr 04, 2012 | 12.33 | 12.41 | 12.19 | 12.34 | 446,875 | -0.15(-1.19%) |
Apr 03, 2012 | 12.82 | 12.88 | 12.38 | 12.48 | 649,336 | -0.34(-2.61%) |
Apr 02, 2012 | 12.90 | 12.96 | 12.64 | 12.82 | 473,362 | -0.12(-0.92%) |
Mar 30, 2012 | 12.95 | 13.13 | 12.74 | 12.94 | 467,892 | +0.12(+0.92%) |
Mar 29, 2012 | 12.88 | 13.08 | 12.79 | 12.82 | 580,905 | -0.25(-1.89%) |
Mar 28, 2012 | 13.18 | 13.30 | 13.07 | 13.07 | 646,009 | -0.15(-1.12%) |
Mar 27, 2012 | 13.10 | 13.29 | 12.92 | 13.21 | 281,054 | +0.09(+0.68%) |
Mar 26, 2012 | 13.18 | 13.18 | 12.94 | 13.13 | 324,657 | +0.08(+0.60%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.66 | 13.05 | 255,117 | +0.18(+1.38%) |
Mar 22, 2012 | 12.71 | 13.00 | 12.63 | 12.87 | 387,928 | -0.03(-0.23%) |
Mar 21, 2012 | 12.95 | 13.02 | 12.75 | 12.90 | 242,108 | +0.00(+0.00%) |
Mar 20, 2012 | 12.91 | 13.04 | 12.80 | 12.90 | 240,570 | -0.13(-0.98%) |
Mar 19, 2012 | 12.74 | 13.07 | 12.64 | 13.03 | 571,351 | +0.21(+1.62%) |
Mar 16, 2012 | 12.80 | 12.87 | 12.65 | 12.82 | 1,187,061 | +0.07(+0.54%) |
Mar 15, 2012 | 12.45 | 12.75 | 12.45 | 12.75 | 433,849 | +0.33(+2.62%) |
Mar 14, 2012 | 12.71 | 12.97 | 12.24 | 12.43 | 599,708 | -0.30(-2.33%) |
Mar 13, 2012 | 12.16 | 12.73 | 12.03 | 12.72 | 896,641 | +0.72(+6.00%) |
Mar 12, 2012 | 12.16 | 12.16 | 11.81 | 12.00 | 461,957 | -0.09(-0.73%) |
Mar 09, 2012 | 12.08 | 12.22 | 11.94 | 12.09 | 337,576 | +0.07(+0.57%) |
Mar 08, 2012 | 11.96 | 12.10 | 11.81 | 12.02 | 366,564 | +0.20(+1.67%) |
Mar 07, 2012 | 11.44 | 11.86 | 11.39 | 11.82 | 416,295 | +0.48(+4.26%) |
Mar 06, 2012 | 11.29 | 11.52 | 11.22 | 11.34 | 300,300 | -0.11(-0.95%) |
Mar 05, 2012 | 11.64 | 11.65 | 11.27 | 11.45 | 348,212 | -0.25(-2.11%) |
Mar 02, 2012 | 11.78 | 11.96 | 11.60 | 11.70 | 356,728 | -0.16(-1.33%) |
Mar 01, 2012 | 12.03 | 12.14 | 11.84 | 11.85 | 330,736 | +0.02(+0.17%) |
Feb 29, 2012 | 12.04 | 12.19 | 11.81 | 11.83 | 359,170 | -0.19(-1.56%) |
Feb 28, 2012 | 12.12 | 12.29 | 11.91 | 12.02 | 259,969 | -0.09(-0.73%) |
Feb 27, 2012 | 12.18 | 12.26 | 11.88 | 12.11 | 298,826 | -0.25(-2.00%) |
Feb 24, 2012 | 12.26 | 12.40 | 12.08 | 12.36 | 318,364 | +0.07(+0.56%) |
Feb 23, 2012 | 12.40 | 12.46 | 12.23 | 12.29 | 489,457 | -0.10(-0.80%) |
Feb 22, 2012 | 12.24 | 12.55 | 11.99 | 12.39 | 676,842 | +0.13(+1.05%) |
Feb 21, 2012 | 11.71 | 12.28 | 11.56 | 12.26 | 734,588 | +0.93(+8.18%) |
Feb 17, 2012 | 11.21 | 11.44 | 11.12 | 11.33 | 248,993 | +0.22(+1.95%) |
Feb 16, 2012 | 10.87 | 11.18 | 10.84 | 11.11 | 149,843 | +0.26(+2.36%) |
Feb 15, 2012 | 10.80 | 10.90 | 10.70 | 10.86 | 324,959 | +0.09(+0.82%) |
Feb 14, 2012 | 10.78 | 10.89 | 10.61 | 10.77 | 281,632 | -0.08(-0.73%) |
Feb 13, 2012 | 10.78 | 10.89 | 10.47 | 10.85 | 322,922 | +0.16(+1.48%) |
Feb 10, 2012 | 10.42 | 10.78 | 10.35 | 10.69 | 263,327 | +0.11(+1.02%) |
Feb 09, 2012 | 10.59 | 10.70 | 10.46 | 10.58 | 272,274 | +0.05(+0.47%) |
Feb 08, 2012 | 10.49 | 10.62 | 10.32 | 10.53 | 295,129 | +0.04(+0.38%) |
Feb 07, 2012 | 10.52 | 10.54 | 10.39 | 10.49 | 278,404 | -0.12(-1.12%) |
Feb 06, 2012 | 10.73 | 10.78 | 10.45 | 10.61 | 253,490 | -0.25(-2.27%) |
Feb 03, 2012 | 11.04 | 11.04 | 10.82 | 10.86 | 311,842 | +0.03(+0.27%) |
Feb 02, 2012 | 10.98 | 11.04 | 10.75 | 10.83 | 343,698 | -0.06(-0.54%) |
Feb 01, 2012 | 10.61 | 10.93 | 10.55 | 10.89 | 556,315 | +0.39(+3.76%) |
Jan 31, 2012 | 10.97 | 11.24 | 10.35 | 10.49 | 463,157 | -0.48(-4.40%) |
Jan 30, 2012 | 10.98 | 11.13 | 10.92 | 10.98 | 364,348 | -0.13(-1.15%) |
Jan 27, 2012 | 10.57 | 11.12 | 10.57 | 11.10 | 293,334 | +0.23(+2.09%) |
Jan 26, 2012 | 10.98 | 11.04 | 10.81 | 10.88 | 438,318 | -0.01(-0.09%) |
Jan 25, 2012 | 10.76 | 10.91 | 10.70 | 10.89 | 400,427 | +0.09(+0.82%) |
Jan 24, 2012 | 10.75 | 10.86 | 10.67 | 10.80 | 420,213 | -0.02(-0.18%) |
Jan 23, 2012 | 10.59 | 10.85 | 10.46 | 10.82 | 475,305 | +0.25(+2.33%) |
Jan 20, 2012 | 11.01 | 11.02 | 10.16 | 10.57 | 792,043 | -0.46(-4.20%) |
Jan 19, 2012 | 11.18 | 11.34 | 11.01 | 11.03 | 340,197 | -0.11(-0.97%) |
Jan 18, 2012 | 10.81 | 11.14 | 10.80 | 11.14 | 389,233 | +0.29(+2.63%) |
Jan 17, 2012 | 10.94 | 11.17 | 10.80 | 10.86 | 534,504 | -0.15(-1.34%) |
Jan 13, 2012 | 11.32 | 11.44 | 10.94 | 11.01 | 323,762 | -0.49(-4.29%) |
Jan 12, 2012 | 11.12 | 11.52 | 11.02 | 11.50 | 317,190 | +0.35(+3.10%) |
Jan 11, 2012 | 11.15 | 11.23 | 10.93 | 11.15 | 463,261 | -0.02(-0.18%) |
Jan 10, 2012 | 11.22 | 11.23 | 11.04 | 11.17 | 275,417 | +0.11(+0.98%) |
Jan 09, 2012 | 10.96 | 11.24 | 10.89 | 11.06 | 329,792 | +0.19(+1.72%) |
Jan 06, 2012 | 10.98 | 11.01 | 10.57 | 10.88 | 481,781 | -0.14(-1.25%) |
Jan 05, 2012 | 10.74 | 11.02 | 10.66 | 11.01 | 496,767 | +0.17(+1.55%) |
Jan 04, 2012 | 10.83 | 11.16 | 10.75 | 10.85 | 660,217 | +0.27(+2.52%) |
Dec 30, 2011 | 10.80 | 10.88 | 10.55 | 10.58 | 465,028 | -0.22(-2.01%) |
Dec 29, 2011 | 10.73 | 10.91 | 10.67 | 10.80 | 353,296 | +0.08(+0.74%) |
Dec 28, 2011 | 10.87 | 10.90 | 10.63 | 10.72 | 379,089 | -0.14(-1.27%) |
Dec 27, 2011 | 10.78 | 10.94 | 10.64 | 10.86 | 272,016 | +0.02(+0.18%) |
Dec 23, 2011 | 10.81 | 10.87 | 10.63 | 10.84 | 280,319 | +0.01(+0.09%) |
Dec 21, 2011 | 10.56 | 10.84 | 10.30 | 10.83 | 397,128 | +0.21(+1.95%) |
Dec 20, 2011 | 10.11 | 10.65 | 9.989 | 10.62 | 447,114 | +0.75(+7.59%) |
Dec 19, 2011 | 10.04 | 10.46 | 9.812 | 9.871 | 395,188 | -0.11(-1.09%) |
Dec 16, 2011 | 9.979 | 10.25 | 9.743 | 9.979 | 938,129 | +0.09(+0.90%) |
Dec 15, 2011 | 9.989 | 10.13 | 9.792 | 9.891 | 371,996 | +0.03(+0.30%) |
Dec 14, 2011 | 9.713 | 9.970 | 9.684 | 9.861 | 323,272 | +0.05(+0.50%) |
Dec 13, 2011 | 10.11 | 10.30 | 9.753 | 9.812 | 273,064 | -0.17(-1.68%) |
Dec 12, 2011 | 9.989 | 9.999 | 9.614 | 9.979 | 322,187 | -0.18(-1.75%) |
Dec 09, 2011 | 9.723 | 10.29 | 9.634 | 10.16 | 570,421 | +0.48(+4.99%) |
Dec 08, 2011 | 10.10 | 10.26 | 9.664 | 9.674 | 372,119 | -0.50(-4.94%) |
Dec 07, 2011 | 10.19 | 10.34 | 9.891 | 10.18 | 455,706 | -0.03(-0.29%) |
Dec 06, 2011 | 9.910 | 10.34 | 9.910 | 10.21 | 377,965 | +0.33(+3.29%) |
Dec 05, 2011 | 10.04 | 10.19 | 9.782 | 9.881 | 585,941 | +0.02(+0.20%) |
Dec 02, 2011 | 9.812 | 9.999 | 9.684 | 9.861 | 310,808 | +0.21(+2.15%) |
Dec 01, 2011 | 9.782 | 9.940 | 9.526 | 9.654 | 340,081 | -0.19(-1.90%) |
Nov 30, 2011 | 9.250 | 9.841 | 9.131 | 9.841 | 541,532 | +0.91(+10.15%) |
Nov 29, 2011 | 8.934 | 9.003 | 8.836 | 8.934 | 191,411 | +0.02(+0.22%) |
Nov 28, 2011 | 8.589 | 8.983 | 8.382 | 8.914 | 550,072 | +0.65(+7.88%) |
Nov 25, 2011 | 8.540 | 8.559 | 8.264 | 8.264 | 152,485 | -0.22(-2.56%) |
Nov 23, 2011 | 8.520 | 8.678 | 8.431 | 8.481 | 438,794 | -0.15(-1.71%) |
Nov 22, 2011 | 8.737 | 8.934 | 8.569 | 8.628 | 377,457 | -0.10(-1.13%) |
Nov 21, 2011 | 8.717 | 8.786 | 8.569 | 8.727 | 452,079 | -0.09(-1.01%) |
Nov 18, 2011 | 8.885 | 8.954 | 8.776 | 8.816 | 307,679 | -0.08(-0.89%) |
Nov 17, 2011 | 9.072 | 9.122 | 8.678 | 8.895 | 432,416 | -0.22(-2.38%) |
Nov 16, 2011 | 9.013 | 9.506 | 8.944 | 9.112 | 360,688 | -0.05(-0.54%) |
Nov 15, 2011 | 8.875 | 9.279 | 8.826 | 9.161 | 312,596 | +0.25(+2.77%) |
Nov 14, 2011 | 9.398 | 9.437 | 8.786 | 8.914 | 396,136 | -0.50(-5.34%) |
Nov 11, 2011 | 9.033 | 9.467 | 9.003 | 9.417 | 292,990 | +0.52(+5.88%) |
Nov 10, 2011 | 8.865 | 9.013 | 8.619 | 8.895 | 275,874 | +0.22(+2.50%) |
Nov 09, 2011 | 8.934 | 9.072 | 8.668 | 8.678 | 394,693 | -0.56(-6.08%) |
Nov 08, 2011 | 8.944 | 9.279 | 8.786 | 9.240 | 405,223 | +0.37(+4.23%) |
Nov 07, 2011 | 9.023 | 9.023 | 8.598 | 8.865 | 305,968 | -0.23(-2.49%) |
Nov 04, 2011 | 8.678 | 9.191 | 8.658 | 9.092 | 448,574 | +0.29(+3.25%) |
Nov 03, 2011 | 8.619 | 8.914 | 8.303 | 8.806 | 786,925 | -0.08(-0.89%) |
Nov 02, 2011 | 8.431 | 9.260 | 8.392 | 8.885 | 459,013 | +0.03(+0.33%) |
Nov 01, 2011 | 8.796 | 9.082 | 8.639 | 8.855 | 450,072 | -0.32(-3.44%) |
Oct 31, 2011 | 9.792 | 9.792 | 9.171 | 9.171 | 441,025 | -0.84(-8.37%) |
Oct 28, 2011 | 9.782 | 10.12 | 9.693 | 10.01 | 406,779 | +0.19(+1.91%) |
Oct 27, 2011 | 9.713 | 10.13 | 9.565 | 9.822 | 783,118 | +0.44(+4.73%) |
Oct 26, 2011 | 9.358 | 9.506 | 8.924 | 9.378 | 311,764 | +0.19(+2.04%) |
Oct 25, 2011 | 9.230 | 9.329 | 8.983 | 9.191 | 331,066 | -0.14(-1.48%) |
Oct 24, 2011 | 8.826 | 9.368 | 8.737 | 9.329 | 359,706 | +0.53(+6.05%) |
Oct 21, 2011 | 8.855 | 9.043 | 8.707 | 8.796 | 439,556 | +0.13(+1.48%) |
Oct 20, 2011 | 8.688 | 8.766 | 8.323 | 8.668 | 273,097 | -0.03(-0.34%) |
Oct 19, 2011 | 8.993 | 9.053 | 8.619 | 8.697 | 345,037 | -0.31(-3.40%) |
Oct 18, 2011 | 8.845 | 9.053 | 8.589 | 9.003 | 416,821 | +0.23(+2.58%) |
Oct 17, 2011 | 9.161 | 9.309 | 8.717 | 8.776 | 315,784 | -0.51(-5.52%) |
Oct 14, 2011 | 9.723 | 9.733 | 9.161 | 9.289 | 367,269 | -0.41(-4.27%) |
Oct 13, 2011 | 9.279 | 9.703 | 9.279 | 9.703 | 449,407 | +0.35(+3.69%) |
Oct 12, 2011 | 9.082 | 9.526 | 9.082 | 9.358 | 520,957 | +0.29(+3.15%) |
Oct 11, 2011 | 8.974 | 9.102 | 8.836 | 9.072 | 317,048 | +0.04(+0.44%) |
Oct 10, 2011 | 8.993 | 9.191 | 8.806 | 9.033 | 421,029 | +0.19(+2.12%) |
Oct 07, 2011 | 8.826 | 9.013 | 8.638 | 8.845 | 423,014 | +0.05(+0.56%) |
Oct 06, 2011 | 8.767 | 8.845 | 8.658 | 8.796 | 512,904 | +0.01(+0.11%) |
Oct 05, 2011 | 8.628 | 8.905 | 8.382 | 8.786 | 494,679 | +0.08(+0.91%) |
Oct 04, 2011 | 7.830 | 8.727 | 7.598 | 8.707 | 765,151 | +0.81(+10.24%) |