Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 11.09 | 11.24 | 10.98 | 11.12 | 566,997 | -0.06(-0.53%) |
Sep 27, 2012 | 10.86 | 11.31 | 10.80 | 11.18 | 780,999 | +0.38(+3.51%) |
Sep 26, 2012 | 10.82 | 10.87 | 10.71 | 10.80 | 447,614 | -0.05(-0.48%) |
Sep 25, 2012 | 10.96 | 10.97 | 10.77 | 10.85 | 862,691 | -0.06(-0.58%) |
Sep 24, 2012 | 10.77 | 11.02 | 10.73 | 10.92 | 525,693 | +0.02(+0.23%) |
Sep 21, 2012 | 10.94 | 11.03 | 10.86 | 10.89 | 824,494 | -0.00(-0.03%) |
Sep 20, 2012 | 10.90 | 10.95 | 10.75 | 10.90 | 577,683 | -0.08(-0.74%) |
Sep 19, 2012 | 11.06 | 11.10 | 10.92 | 10.98 | 587,435 | -0.08(-0.76%) |
Sep 18, 2012 | 11.09 | 11.12 | 10.99 | 11.06 | 741,088 | -0.03(-0.28%) |
Sep 17, 2012 | 11.10 | 11.13 | 11.00 | 11.09 | 704,695 | -0.05(-0.41%) |
Sep 14, 2012 | 11.10 | 11.29 | 11.02 | 11.14 | 683,583 | +0.13(+1.15%) |
Sep 13, 2012 | 10.84 | 11.04 | 10.72 | 11.01 | 1,182,100 | +0.19(+1.78%) |
Sep 12, 2012 | 10.92 | 11.07 | 10.75 | 10.82 | 1,453,011 | -0.09(-0.87%) |
Sep 11, 2012 | 11.07 | 11.09 | 10.89 | 10.91 | 557,605 | -0.14(-1.27%) |
Sep 10, 2012 | 11.03 | 11.19 | 11.03 | 11.05 | 473,666 | -0.02(-0.22%) |
Sep 07, 2012 | 11.14 | 11.19 | 11.04 | 11.08 | 831,784 | -0.02(-0.22%) |
Sep 06, 2012 | 10.92 | 11.12 | 10.84 | 11.10 | 1,255,940 | +0.27(+2.50%) |
Sep 05, 2012 | 10.79 | 10.86 | 10.60 | 10.83 | 878,393 | +0.00(+0.03%) |
Sep 04, 2012 | 10.66 | 10.88 | 10.54 | 10.83 | 1,133,309 | +0.16(+1.55%) |
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.66 | 1,053,256 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.71 | 10.27 | 10.55 | 2,017,215 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.58 | 10.78 | 3,098,870 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,672 | -0.06(-0.50%) |
Aug 24, 2012 | 11.09 | 11.32 | 11.09 | 11.21 | 739,695 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.09 | 1,366,363 | -0.14(-1.22%) |
Aug 22, 2012 | 11.12 | 11.23 | 11.06 | 11.23 | 770,630 | +0.05(+0.47%) |
Aug 21, 2012 | 11.22 | 11.27 | 11.10 | 11.18 | 1,150,387 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,673 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,524 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.07 | 11.27 | 944,669 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.11 | 1,025,845 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,468 | +0.30(+2.80%) |
Aug 13, 2012 | 10.76 | 10.78 | 10.56 | 10.77 | 684,917 | -0.04(-0.36%) |
Aug 10, 2012 | 10.76 | 10.84 | 10.75 | 10.80 | 666,965 | +0.02(+0.23%) |
Aug 09, 2012 | 10.61 | 10.84 | 10.61 | 10.78 | 1,389,609 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.65 | 10.48 | 10.62 | 1,695,196 | +0.06(+0.53%) |
Aug 07, 2012 | 10.50 | 10.68 | 10.46 | 10.56 | 1,984,515 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,997 | +0.07(+0.68%) |
Aug 03, 2012 | 9.897 | 10.50 | 9.893 | 10.34 | 3,873,032 | +0.53(+5.41%) |
Aug 02, 2012 | 9.467 | 10.02 | 9.394 | 9.809 | 4,031,460 | -0.09(-0.92%) |
Aug 01, 2012 | 9.897 | 10.00 | 9.729 | 9.900 | 3,064,221 | +0.07(+0.71%) |
Jul 31, 2012 | 9.879 | 9.959 | 9.813 | 9.830 | 1,038,779 | -0.11(-1.09%) |
Jul 30, 2012 | 9.918 | 9.949 | 9.760 | 9.938 | 518,590 | +0.03(+0.32%) |
Jul 27, 2012 | 9.715 | 9.935 | 9.715 | 9.907 | 1,372,622 | +0.31(+3.24%) |
Jul 26, 2012 | 9.593 | 9.760 | 9.495 | 9.596 | 1,397,367 | +0.20(+2.16%) |
Jul 25, 2012 | 9.572 | 9.711 | 9.348 | 9.394 | 1,183,481 | -0.14(-1.50%) |
Jul 24, 2012 | 9.572 | 9.680 | 9.467 | 9.537 | 543,696 | -0.02(-0.18%) |
Jul 23, 2012 | 9.638 | 9.638 | 9.271 | 9.554 | 1,278,417 | -0.18(-1.87%) |
Jul 20, 2012 | 9.904 | 9.942 | 9.683 | 9.736 | 794,020 | -0.26(-2.55%) |
Jul 19, 2012 | 9.921 | 10.05 | 9.876 | 9.991 | 1,107,668 | +0.13(+1.27%) |
Jul 18, 2012 | 9.729 | 9.973 | 9.729 | 9.865 | 1,091,766 | +0.11(+1.11%) |
Jul 17, 2012 | 9.781 | 9.781 | 9.614 | 9.757 | 1,125,688 | +0.00(+0.04%) |
Jul 16, 2012 | 9.914 | 9.914 | 9.676 | 9.753 | 1,338,331 | -0.19(-1.90%) |
Jul 13, 2012 | 9.813 | 9.970 | 9.781 | 9.942 | 955,288 | +0.19(+1.90%) |
Jul 12, 2012 | 9.935 | 9.945 | 9.708 | 9.757 | 1,762,948 | -0.30(-2.95%) |
Jul 11, 2012 | 9.830 | 10.07 | 9.753 | 10.05 | 2,115,531 | +0.24(+2.49%) |
Jul 10, 2012 | 9.757 | 9.942 | 9.750 | 9.809 | 981,635 | +0.09(+0.97%) |
Jul 09, 2012 | 9.662 | 9.788 | 9.558 | 9.715 | 1,251,039 | +0.04(+0.40%) |
Jul 06, 2012 | 9.669 | 9.736 | 9.565 | 9.676 | 661,286 | -0.12(-1.18%) |
Jul 05, 2012 | 9.645 | 9.858 | 9.519 | 9.792 | 1,454,035 | +0.22(+2.26%) |
Jul 03, 2012 | 9.544 | 9.732 | 9.467 | 9.575 | 786,336 | +0.13(+1.33%) |
Jul 02, 2012 | 9.614 | 9.652 | 9.338 | 9.449 | 1,364,221 | -0.16(-1.71%) |
Jun 29, 2012 | 9.593 | 9.694 | 9.380 | 9.614 | 1,698,754 | +0.31(+3.34%) |
Jun 28, 2012 | 9.404 | 9.481 | 9.093 | 9.303 | 1,242,225 | -0.20(-2.06%) |
Jun 27, 2012 | 9.261 | 9.516 | 9.236 | 9.498 | 1,864,605 | +0.22(+2.33%) |
Jun 26, 2012 | 9.327 | 9.376 | 9.128 | 9.282 | 1,070,416 | -0.05(-0.49%) |
Jun 25, 2012 | 9.366 | 9.394 | 9.236 | 9.327 | 1,235,463 | -0.15(-1.55%) |
Jun 22, 2012 | 9.474 | 9.519 | 9.345 | 9.474 | 1,238,586 | +0.07(+0.71%) |
Jun 21, 2012 | 9.704 | 9.785 | 9.390 | 9.407 | 1,156,638 | -0.26(-2.67%) |
Jun 20, 2012 | 9.628 | 9.788 | 9.488 | 9.666 | 1,247,981 | +0.02(+0.22%) |
Jun 19, 2012 | 9.512 | 9.645 | 9.512 | 9.645 | 2,681,237 | +0.17(+1.81%) |
Jun 18, 2012 | 9.568 | 9.610 | 9.387 | 9.474 | 2,678,280 | -0.16(-1.70%) |
Jun 15, 2012 | 9.537 | 9.659 | 9.439 | 9.638 | 1,458,784 | +0.13(+1.36%) |
Jun 14, 2012 | 9.463 | 9.561 | 9.355 | 9.509 | 1,972,134 | +0.05(+0.55%) |
Jun 13, 2012 | 9.449 | 9.596 | 9.310 | 9.456 | 3,036,868 | -0.03(-0.29%) |
Jun 12, 2012 | 8.890 | 9.495 | 8.866 | 9.484 | 4,514,727 | +0.79(+9.12%) |
Jun 11, 2012 | 8.932 | 9.048 | 8.670 | 8.691 | 2,136,388 | -0.10(-1.19%) |
Jun 08, 2012 | 8.698 | 8.877 | 8.546 | 8.796 | 2,270,223 | +0.06(+0.72%) |
Jun 07, 2012 | 8.677 | 8.901 | 8.660 | 8.733 | 2,499,988 | +0.14(+1.67%) |
Jun 06, 2012 | 8.524 | 8.698 | 8.496 | 8.590 | 2,269,439 | +0.10(+1.19%) |
Jun 05, 2012 | 8.101 | 8.503 | 8.094 | 8.489 | 3,234,784 | +0.38(+4.74%) |
Jun 04, 2012 | 8.038 | 8.146 | 7.975 | 8.104 | 2,449,958 | +0.10(+1.31%) |
Jun 01, 2012 | 8.094 | 8.098 | 7.748 | 8.000 | 4,064,475 | -0.23(-2.84%) |
May 31, 2012 | 8.510 | 8.527 | 8.111 | 8.234 | 3,639,477 | -0.25(-2.92%) |
May 30, 2012 | 8.677 | 8.684 | 8.464 | 8.482 | 2,256,526 | -0.29(-3.31%) |
May 29, 2012 | 8.726 | 8.821 | 8.611 | 8.772 | 1,640,383 | +0.02(+0.28%) |
May 25, 2012 | 8.737 | 8.794 | 8.646 | 8.747 | 1,551,599 | +0.01(+0.08%) |
May 24, 2012 | 8.849 | 8.873 | 8.618 | 8.740 | 1,586,921 | -0.07(-0.79%) |
May 23, 2012 | 8.642 | 8.824 | 8.517 | 8.810 | 1,537,243 | +0.10(+1.20%) |
May 22, 2012 | 8.877 | 8.922 | 8.621 | 8.705 | 3,583,899 | -0.16(-1.85%) |
May 21, 2012 | 8.691 | 8.883 | 8.569 | 8.870 | 1,783,611 | +0.21(+2.38%) |
May 18, 2012 | 8.852 | 8.887 | 8.625 | 8.663 | 2,769,094 | -0.13(-1.51%) |
May 17, 2012 | 9.027 | 9.107 | 8.707 | 8.796 | 3,581,386 | -0.27(-2.93%) |
May 16, 2012 | 8.594 | 9.135 | 8.531 | 9.062 | 7,435,162 | +0.50(+5.83%) |
May 15, 2012 | 8.709 | 8.803 | 8.492 | 8.562 | 3,044,572 | -0.14(-1.56%) |
May 14, 2012 | 8.722 | 8.833 | 8.594 | 8.698 | 2,547,952 | -0.18(-2.07%) |
May 11, 2012 | 8.844 | 9.062 | 8.833 | 8.882 | 1,610,492 | -0.01(-0.12%) |
May 10, 2012 | 9.035 | 9.069 | 8.778 | 8.892 | 2,762,535 | -0.08(-0.85%) |
May 09, 2012 | 8.743 | 9.076 | 8.705 | 8.969 | 2,815,999 | +0.10(+1.10%) |
May 08, 2012 | 8.965 | 8.976 | 8.642 | 8.872 | 3,575,213 | -0.13(-1.43%) |
May 07, 2012 | 9.132 | 9.181 | 8.979 | 9.000 | 3,073,754 | -0.19(-2.04%) |
May 04, 2012 | 9.615 | 9.625 | 9.082 | 9.188 | 3,009,193 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.944 | 9.323 | 9,536,095 | -0.68(-6.80%) |
May 02, 2012 | 9.646 | 10.07 | 9.562 | 10.00 | 3,400,141 | +0.34(+3.48%) |
May 01, 2012 | 9.951 | 10.00 | 9.642 | 9.667 | 3,003,830 | -0.33(-3.27%) |
Apr 30, 2012 | 9.806 | 10.00 | 9.799 | 9.993 | 3,285,537 | +0.18(+1.84%) |
Apr 27, 2012 | 9.712 | 9.927 | 9.688 | 9.812 | 4,158,635 | +0.11(+1.18%) |
Apr 26, 2012 | 9.552 | 9.722 | 9.524 | 9.698 | 1,802,456 | +0.15(+1.53%) |
Apr 25, 2012 | 9.455 | 9.573 | 9.306 | 9.552 | 2,093,534 | +0.19(+2.04%) |
Apr 24, 2012 | 9.628 | 9.653 | 9.302 | 9.361 | 2,343,245 | -0.25(-2.64%) |
Apr 23, 2012 | 9.483 | 9.628 | 9.472 | 9.615 | 3,249,612 | -0.02(-0.25%) |
Apr 20, 2012 | 9.368 | 9.753 | 9.351 | 9.639 | 2,156,506 | +0.29(+3.08%) |
Apr 19, 2012 | 9.354 | 9.528 | 9.306 | 9.351 | 1,706,845 | -0.02(-0.19%) |
Apr 18, 2012 | 9.295 | 9.368 | 9.257 | 9.368 | 972,353 | +0.05(+0.52%) |
Apr 17, 2012 | 9.312 | 9.410 | 9.274 | 9.319 | 1,207,197 | +0.09(+0.98%) |
Apr 16, 2012 | 9.344 | 9.417 | 9.196 | 9.229 | 1,239,796 | -0.12(-1.26%) |
Apr 13, 2012 | 9.396 | 9.549 | 9.316 | 9.347 | 1,564,476 | -0.14(-1.50%) |
Apr 12, 2012 | 9.281 | 9.507 | 9.281 | 9.490 | 861,885 | +0.22(+2.40%) |
Apr 11, 2012 | 9.295 | 9.378 | 9.233 | 9.267 | 1,671,292 | +0.05(+0.49%) |
Apr 10, 2012 | 9.417 | 9.490 | 9.205 | 9.222 | 2,512,177 | -0.24(-2.53%) |
Apr 09, 2012 | 9.507 | 9.535 | 9.323 | 9.462 | 2,715,565 | -0.18(-1.84%) |
Apr 05, 2012 | 9.632 | 9.694 | 9.590 | 9.639 | 1,079,320 | +0.00(+0.04%) |
Apr 04, 2012 | 9.698 | 9.736 | 9.521 | 9.635 | 1,676,628 | -0.16(-1.63%) |
Apr 03, 2012 | 9.688 | 9.858 | 9.611 | 9.795 | 1,904,085 | +0.12(+1.22%) |
Apr 02, 2012 | 9.597 | 9.729 | 9.535 | 9.677 | 1,732,742 | +0.11(+1.16%) |
Mar 30, 2012 | 9.458 | 9.597 | 9.420 | 9.566 | 1,451,942 | +0.17(+1.85%) |
Mar 29, 2012 | 9.323 | 9.420 | 9.153 | 9.392 | 2,538,108 | -0.01(-0.11%) |
Mar 28, 2012 | 9.420 | 9.469 | 9.236 | 9.403 | 2,723,197 | -0.02(-0.18%) |
Mar 27, 2012 | 9.542 | 9.601 | 9.406 | 9.420 | 954,405 | -0.10(-1.02%) |
Mar 26, 2012 | 9.510 | 9.587 | 9.410 | 9.517 | 1,016,311 | +0.07(+0.73%) |
Mar 23, 2012 | 9.431 | 9.490 | 9.236 | 9.448 | 985,452 | +0.04(+0.41%) |
Mar 22, 2012 | 9.455 | 9.514 | 9.361 | 9.410 | 1,196,507 | -0.14(-1.49%) |
Mar 21, 2012 | 9.465 | 9.601 | 9.434 | 9.552 | 643,746 | +0.15(+1.55%) |
Mar 20, 2012 | 9.424 | 9.503 | 9.326 | 9.406 | 1,680,571 | -0.09(-0.91%) |
Mar 19, 2012 | 9.552 | 9.635 | 9.476 | 9.493 | 679,774 | -0.06(-0.65%) |
Mar 16, 2012 | 9.528 | 9.722 | 9.469 | 9.556 | 1,283,463 | +0.07(+0.77%) |
Mar 15, 2012 | 9.462 | 9.552 | 9.385 | 9.483 | 1,466,668 | +0.03(+0.29%) |
Mar 14, 2012 | 9.517 | 9.597 | 9.375 | 9.455 | 1,710,886 | -0.04(-0.40%) |
Mar 13, 2012 | 9.514 | 9.674 | 9.410 | 9.493 | 2,305,554 | +0.01(+0.15%) |
Mar 12, 2012 | 9.316 | 9.677 | 9.285 | 9.479 | 3,171,460 | +0.15(+1.60%) |
Mar 09, 2012 | 9.083 | 9.413 | 9.028 | 9.330 | 2,031,588 | +0.24(+2.64%) |
Mar 08, 2012 | 8.976 | 9.281 | 8.951 | 9.090 | 3,359,942 | +0.19(+2.15%) |
Mar 07, 2012 | 8.552 | 8.951 | 8.500 | 8.899 | 3,558,751 | +0.39(+4.53%) |
Mar 06, 2012 | 8.615 | 8.632 | 8.396 | 8.514 | 3,405,466 | -0.23(-2.58%) |
Mar 05, 2012 | 8.917 | 9.003 | 8.681 | 8.740 | 2,319,606 | -0.22(-2.40%) |
Mar 02, 2012 | 8.667 | 9.024 | 8.656 | 8.955 | 2,784,990 | +0.28(+3.20%) |
Mar 01, 2012 | 8.733 | 8.795 | 8.667 | 8.677 | 2,290,604 | +0.00(+0.04%) |
Feb 29, 2012 | 8.719 | 8.740 | 8.635 | 8.674 | 1,784,171 | +0.01(+0.16%) |
Feb 28, 2012 | 8.771 | 8.771 | 8.590 | 8.660 | 2,298,956 | -0.08(-0.91%) |
Feb 27, 2012 | 8.653 | 8.778 | 8.549 | 8.740 | 3,201,044 | +0.05(+0.52%) |
Feb 24, 2012 | 8.698 | 8.729 | 8.660 | 8.694 | 1,759,509 | +0.02(+0.24%) |
Feb 23, 2012 | 8.694 | 8.802 | 8.663 | 8.674 | 1,890,538 | -0.02(-0.28%) |
Feb 22, 2012 | 8.642 | 8.781 | 8.604 | 8.698 | 1,034,547 | +0.02(+0.24%) |
Feb 21, 2012 | 8.774 | 8.854 | 8.639 | 8.677 | 2,572,297 | -0.12(-1.32%) |
Feb 17, 2012 | 8.852 | 8.918 | 8.735 | 8.793 | 1,385,554 | -0.02(-0.24%) |
Feb 16, 2012 | 8.641 | 8.980 | 8.603 | 8.814 | 4,140,693 | +0.17(+1.96%) |
Feb 15, 2012 | 8.478 | 8.797 | 8.433 | 8.645 | 3,288,300 | +0.25(+2.93%) |
Feb 14, 2012 | 8.447 | 8.541 | 8.394 | 8.399 | 2,045,635 | -0.12(-1.38%) |
Feb 13, 2012 | 8.478 | 8.516 | 8.350 | 8.516 | 2,186,595 | +0.12(+1.49%) |
Feb 10, 2012 | 8.212 | 8.437 | 8.129 | 8.392 | 3,086,025 | +0.08(+0.92%) |
Feb 09, 2012 | 8.032 | 8.523 | 7.963 | 8.316 | 8,029,131 | +0.61(+7.91%) |
Feb 08, 2012 | 7.377 | 7.731 | 7.329 | 7.706 | 4,021,050 | +0.38(+5.15%) |
Feb 07, 2012 | 7.443 | 7.499 | 7.315 | 7.329 | 2,375,802 | -0.13(-1.72%) |
Feb 06, 2012 | 7.440 | 7.523 | 7.339 | 7.457 | 3,908,579 | -0.02(-0.32%) |
Feb 03, 2012 | 7.651 | 7.654 | 7.474 | 7.481 | 4,594,273 | -0.13(-1.68%) |
Feb 02, 2012 | 7.668 | 7.705 | 7.575 | 7.609 | 1,121,433 | -0.07(-0.95%) |
Feb 01, 2012 | 7.592 | 7.769 | 7.592 | 7.682 | 1,988,251 | +0.16(+2.07%) |
Jan 31, 2012 | 7.623 | 7.634 | 7.436 | 7.526 | 1,464,293 | -0.03(-0.46%) |
Jan 30, 2012 | 7.499 | 7.575 | 7.426 | 7.561 | 1,204,028 | -0.03(-0.37%) |
Jan 27, 2012 | 7.509 | 7.606 | 7.506 | 7.589 | 1,136,716 | +0.05(+0.69%) |
Jan 26, 2012 | 7.776 | 7.783 | 7.443 | 7.537 | 1,210,573 | -0.21(-2.68%) |
Jan 25, 2012 | 7.651 | 7.789 | 7.620 | 7.744 | 1,374,942 | +0.09(+1.13%) |
Jan 24, 2012 | 7.634 | 7.824 | 7.627 | 7.658 | 1,398,573 | -0.07(-0.90%) |
Jan 23, 2012 | 7.727 | 7.831 | 7.582 | 7.727 | 2,391,397 | +0.05(+0.59%) |
Jan 20, 2012 | 7.651 | 7.741 | 7.616 | 7.682 | 1,157,202 | -0.02(-0.31%) |
Jan 19, 2012 | 7.616 | 7.741 | 7.461 | 7.706 | 1,006,894 | +0.16(+2.06%) |
Jan 18, 2012 | 7.332 | 7.564 | 7.332 | 7.551 | 1,756,277 | +0.16(+2.20%) |
Jan 17, 2012 | 7.388 | 7.440 | 7.343 | 7.388 | 2,212,990 | +0.06(+0.80%) |
Jan 13, 2012 | 7.246 | 7.357 | 7.163 | 7.329 | 3,523,212 | +0.02(+0.24%) |
Jan 12, 2012 | 7.284 | 7.319 | 7.177 | 7.312 | 2,457,380 | +0.08(+1.10%) |
Jan 11, 2012 | 7.135 | 7.329 | 7.007 | 7.232 | 2,336,348 | +0.09(+1.26%) |
Jan 10, 2012 | 6.785 | 7.184 | 6.775 | 7.142 | 2,747,050 | +0.41(+6.12%) |
Jan 09, 2012 | 6.623 | 6.744 | 6.612 | 6.730 | 1,743,339 | +0.12(+1.83%) |
Jan 06, 2012 | 6.737 | 6.765 | 6.585 | 6.609 | 1,633,725 | -0.16(-2.35%) |
Jan 05, 2012 | 6.785 | 6.837 | 6.723 | 6.768 | 1,331,452 | -0.07(-1.01%) |
Jan 04, 2012 | 6.796 | 6.893 | 6.737 | 6.837 | 1,209,628 | +0.33(+5.11%) |
Dec 30, 2011 | 6.478 | 6.547 | 6.453 | 6.505 | 835,168 | +0.05(+0.80%) |
Dec 29, 2011 | 6.502 | 6.519 | 6.425 | 6.453 | 1,092,626 | -0.03(-0.53%) |
Dec 28, 2011 | 6.595 | 6.595 | 6.446 | 6.488 | 720,505 | -0.11(-1.63%) |
Dec 27, 2011 | 6.595 | 6.637 | 6.550 | 6.595 | 837,915 | +0.00(+0.05%) |
Dec 23, 2011 | 6.543 | 6.633 | 6.533 | 6.592 | 2,481,352 | +0.07(+1.12%) |
Dec 21, 2011 | 6.481 | 6.564 | 6.481 | 6.519 | 1,569,704 | +0.03(+0.48%) |
Dec 20, 2011 | 6.547 | 6.592 | 6.429 | 6.488 | 1,645,169 | +0.04(+0.59%) |
Dec 19, 2011 | 6.533 | 6.585 | 6.408 | 6.450 | 1,418,960 | -0.08(-1.17%) |
Dec 16, 2011 | 6.481 | 6.592 | 6.463 | 6.526 | 1,760,907 | +0.09(+1.40%) |
Dec 15, 2011 | 6.595 | 6.671 | 6.418 | 6.436 | 2,123,810 | -0.10(-1.59%) |
Dec 14, 2011 | 6.491 | 6.699 | 6.457 | 6.540 | 2,412,001 | +0.00(+0.00%) |
Dec 13, 2011 | 6.744 | 6.841 | 6.422 | 6.540 | 4,089,011 | -0.16(-2.35%) |
Dec 12, 2011 | 6.470 | 6.713 | 6.421 | 6.697 | 2,316,850 | +0.11(+1.68%) |
Dec 09, 2011 | 6.301 | 6.618 | 6.301 | 6.587 | 2,051,890 | +0.31(+4.95%) |
Dec 08, 2011 | 6.425 | 6.442 | 6.256 | 6.276 | 2,240,187 | -0.17(-2.57%) |
Dec 07, 2011 | 6.387 | 6.480 | 6.301 | 6.442 | 2,771,791 | +0.01(+0.16%) |
Dec 06, 2011 | 6.349 | 6.483 | 6.311 | 6.432 | 4,952,021 | +0.12(+1.97%) |
Dec 05, 2011 | 5.966 | 6.370 | 5.904 | 6.307 | 5,224,256 | +0.45(+7.65%) |
Dec 02, 2011 | 5.701 | 5.942 | 5.628 | 5.859 | 10,170,997 | +0.22(+3.85%) |
Dec 01, 2011 | 6.121 | 6.121 | 5.632 | 5.642 | 16,740,692 | -2.59(-31.49%) |
Nov 30, 2011 | 8.335 | 8.397 | 8.090 | 8.235 | 2,513,483 | +0.22(+2.71%) |
Nov 29, 2011 | 8.021 | 8.049 | 7.970 | 8.018 | 1,311,361 | -0.02(-0.21%) |
Nov 28, 2011 | 8.028 | 8.101 | 7.966 | 8.035 | 1,616,064 | +0.28(+3.65%) |
Nov 25, 2011 | 7.821 | 7.859 | 7.749 | 7.752 | 521,507 | -0.13(-1.62%) |
Nov 23, 2011 | 7.932 | 7.980 | 7.828 | 7.880 | 1,138,725 | -0.13(-1.68%) |
Nov 22, 2011 | 8.066 | 8.066 | 7.970 | 8.015 | 884,089 | -0.04(-0.51%) |
Nov 21, 2011 | 8.225 | 8.256 | 7.997 | 8.056 | 1,220,535 | -0.29(-3.47%) |
Nov 18, 2011 | 8.553 | 8.584 | 8.325 | 8.346 | 831,818 | -0.14(-1.71%) |
Nov 17, 2011 | 8.777 | 8.804 | 8.435 | 8.490 | 1,313,367 | -0.30(-3.38%) |
Nov 16, 2011 | 9.004 | 9.042 | 8.739 | 8.787 | 1,062,953 | -0.35(-3.85%) |
Nov 15, 2011 | 9.111 | 9.222 | 9.080 | 9.139 | 861,749 | -0.04(-0.45%) |
Nov 14, 2011 | 9.184 | 9.277 | 9.116 | 9.180 | 577,573 | -0.12(-1.26%) |
Nov 11, 2011 | 9.242 | 9.435 | 9.197 | 9.297 | 749,872 | +0.14(+1.51%) |
Nov 10, 2011 | 9.073 | 9.187 | 8.846 | 9.159 | 1,419,999 | +0.19(+2.08%) |
Nov 09, 2011 | 9.046 | 9.173 | 8.939 | 8.973 | 1,272,119 | -0.33(-3.52%) |
Nov 08, 2011 | 9.270 | 9.318 | 9.111 | 9.301 | 796,627 | +0.07(+0.71%) |
Nov 07, 2011 | 9.197 | 9.308 | 9.149 | 9.235 | 1,134,428 | +0.07(+0.79%) |
Nov 04, 2011 | 9.153 | 9.297 | 9.077 | 9.163 | 1,348,442 | -0.07(-0.75%) |
Nov 03, 2011 | 8.877 | 9.342 | 8.666 | 9.232 | 2,915,879 | +0.48(+5.52%) |
Nov 02, 2011 | 8.677 | 8.856 | 8.590 | 8.749 | 1,640,723 | +0.21(+2.46%) |
Nov 01, 2011 | 8.608 | 8.742 | 8.483 | 8.539 | 1,282,714 | -0.35(-3.96%) |
Oct 31, 2011 | 9.049 | 9.091 | 8.873 | 8.890 | 990,103 | -0.21(-2.27%) |
Oct 28, 2011 | 9.032 | 9.180 | 8.997 | 9.097 | 1,338,989 | +0.01(+0.15%) |
Oct 27, 2011 | 8.946 | 9.125 | 8.946 | 9.084 | 1,047,575 | +0.38(+4.40%) |
Oct 26, 2011 | 8.818 | 8.818 | 8.504 | 8.701 | 1,308,017 | +0.04(+0.44%) |
Oct 25, 2011 | 8.859 | 8.863 | 8.646 | 8.663 | 1,494,583 | -0.28(-3.16%) |
Oct 24, 2011 | 8.939 | 9.097 | 8.884 | 8.946 | 1,339,833 | +0.06(+0.70%) |
Oct 21, 2011 | 8.918 | 8.942 | 8.780 | 8.884 | 816,229 | +0.10(+1.14%) |
Oct 20, 2011 | 8.804 | 8.822 | 8.532 | 8.784 | 1,722,142 | -0.04(-0.47%) |
Oct 19, 2011 | 9.056 | 9.115 | 8.794 | 8.825 | 937,058 | -0.27(-2.99%) |
Oct 18, 2011 | 9.094 | 9.177 | 8.825 | 9.097 | 1,079,383 | +0.03(+0.38%) |
Oct 17, 2011 | 9.380 | 9.415 | 9.046 | 9.063 | 758,484 | -0.34(-3.67%) |
Oct 14, 2011 | 9.339 | 9.418 | 9.197 | 9.408 | 887,508 | +0.21(+2.29%) |
Oct 13, 2011 | 9.246 | 9.259 | 9.104 | 9.197 | 1,305,448 | -0.11(-1.19%) |
Oct 12, 2011 | 9.197 | 9.466 | 9.184 | 9.308 | 1,011,251 | +0.24(+2.66%) |
Oct 11, 2011 | 9.408 | 9.408 | 9.001 | 9.066 | 1,148,469 | -0.35(-3.73%) |
Oct 10, 2011 | 9.259 | 9.497 | 9.259 | 9.418 | 368,659 | +0.33(+3.60%) |
Oct 07, 2011 | 9.325 | 9.335 | 9.066 | 9.091 | 1,548,512 | -0.19(-2.08%) |
Oct 06, 2011 | 8.966 | 9.397 | 8.966 | 9.284 | 1,831,224 | +0.54(+6.15%) |
Oct 05, 2011 | 8.504 | 8.794 | 8.218 | 8.746 | 1,941,579 | +0.31(+3.72%) |
Oct 04, 2011 | 8.373 | 8.442 | 7.980 | 8.432 | 2,861,164 | -0.06(-0.73%) |