Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.57 | 10.68 | 10.50 | 10.66 | 21,610,176 | -0.00(-0.04%) |
Nov 29, 2012 | 10.59 | 10.73 | 10.47 | 10.67 | 33,149,042 | +0.48(+4.75%) |
Nov 28, 2012 | 10.02 | 10.18 | 9.964 | 10.18 | 16,512,506 | +0.08(+0.80%) |
Nov 27, 2012 | 10.00 | 10.15 | 9.956 | 10.10 | 11,919,224 | +0.10(+1.02%) |
Nov 26, 2012 | 10.10 | 10.12 | 9.968 | 10.00 | 9,305,195 | -0.15(-1.48%) |
Nov 23, 2012 | 9.988 | 10.15 | 9.980 | 10.15 | 3,159,400 | +0.13(+1.34%) |
Nov 21, 2012 | 10.00 | 10.02 | 9.958 | 10.02 | 5,320,266 | +0.04(+0.45%) |
Nov 20, 2012 | 9.980 | 10.02 | 9.919 | 9.972 | 7,775,209 | -0.04(-0.37%) |
Nov 19, 2012 | 10.04 | 10.05 | 9.956 | 10.01 | 7,683,896 | +0.04(+0.45%) |
Nov 16, 2012 | 9.903 | 9.984 | 9.830 | 9.964 | 12,295,024 | +0.06(+0.57%) |
Nov 15, 2012 | 9.935 | 9.992 | 9.868 | 9.907 | 8,385,108 | -0.04(-0.37%) |
Nov 14, 2012 | 10.06 | 10.09 | 9.923 | 9.944 | 11,702,630 | -0.12(-1.21%) |
Nov 13, 2012 | 9.984 | 10.15 | 9.984 | 10.07 | 14,256,207 | +0.00(+0.04%) |
Nov 12, 2012 | 9.965 | 10.09 | 9.944 | 10.06 | 13,662,606 | +0.08(+0.85%) |
Nov 09, 2012 | 9.880 | 10.05 | 9.876 | 9.977 | 10,799,014 | +0.06(+0.65%) |
Nov 08, 2012 | 9.952 | 9.997 | 9.904 | 9.912 | 10,602,202 | -0.04(-0.41%) |
Nov 07, 2012 | 10.10 | 10.10 | 9.916 | 9.952 | 10,916,928 | -0.19(-1.87%) |
Nov 06, 2012 | 10.10 | 10.19 | 10.07 | 10.14 | 6,676,496 | +0.07(+0.72%) |
Nov 05, 2012 | 10.03 | 10.09 | 10.00 | 10.07 | 9,181,879 | +0.00(+0.00%) |
Nov 02, 2012 | 10.15 | 10.17 | 10.06 | 10.07 | 12,471,013 | -0.03(-0.28%) |
Nov 01, 2012 | 10.18 | 10.22 | 10.09 | 10.10 | 14,176,138 | -0.09(-0.87%) |
Oct 31, 2012 | 10.19 | 10.28 | 10.17 | 10.19 | 12,683,396 | +0.02(+0.16%) |
Oct 26, 2012 | 10.26 | 10.17 | 10.17 | 10.17 | 19,220,508 | -0.07(-0.71%) |
Oct 25, 2012 | 10.16 | 10.24 | 10.13 | 10.24 | 9,755,738 | +0.14(+1.40%) |
Oct 24, 2012 | 10.17 | 10.20 | 10.07 | 10.10 | 10,714,711 | -0.04(-0.44%) |
Oct 23, 2012 | 10.13 | 10.19 | 10.10 | 10.15 | 11,835,999 | -0.00(-0.04%) |
Oct 19, 2012 | 10.15 | 10.23 | 10.10 | 10.15 | 22,311,920 | -0.03(-0.28%) |
Oct 18, 2012 | 10.10 | 10.19 | 10.07 | 10.18 | 15,248,584 | +0.08(+0.76%) |
Oct 17, 2012 | 9.904 | 10.20 | 9.880 | 10.10 | 27,734,764 | +0.23(+2.37%) |
Oct 16, 2012 | 9.601 | 10.03 | 9.585 | 9.868 | 34,728,552 | +0.40(+4.27%) |
Oct 15, 2012 | 9.427 | 9.480 | 9.342 | 9.464 | 8,529,730 | +0.05(+0.51%) |
Oct 12, 2012 | 9.452 | 9.488 | 9.387 | 9.415 | 8,154,358 | -0.00(-0.04%) |
Oct 11, 2012 | 9.415 | 9.496 | 9.326 | 9.419 | 12,710,867 | +0.01(+0.09%) |
Oct 10, 2012 | 9.512 | 9.573 | 9.387 | 9.411 | 15,040,581 | -0.10(-1.02%) |
Oct 09, 2012 | 9.625 | 9.686 | 9.484 | 9.508 | 12,400,973 | -0.11(-1.18%) |
Oct 08, 2012 | 9.585 | 9.674 | 9.569 | 9.621 | 8,312,662 | +0.02(+0.21%) |
Oct 05, 2012 | 9.593 | 9.662 | 9.553 | 9.601 | 9,729,435 | +0.03(+0.34%) |
Oct 04, 2012 | 9.617 | 9.666 | 9.565 | 9.569 | 13,863,986 | -0.04(-0.42%) |
Oct 03, 2012 | 9.569 | 9.641 | 9.524 | 9.609 | 13,311,302 | +0.04(+0.42%) |
Oct 02, 2012 | 9.601 | 9.621 | 9.528 | 9.569 | 11,644,259 | -0.04(-0.38%) |
Oct 01, 2012 | 9.500 | 9.666 | 9.488 | 9.605 | 14,860,319 | +0.10(+1.02%) |
Sep 28, 2012 | 9.492 | 9.544 | 9.472 | 9.508 | 13,313,844 | -0.02(-0.17%) |
Sep 27, 2012 | 9.528 | 9.559 | 9.468 | 9.524 | 7,476,954 | +0.02(+0.26%) |
Sep 26, 2012 | 9.484 | 9.557 | 9.456 | 9.500 | 15,163,280 | +0.02(+0.21%) |
Sep 25, 2012 | 9.597 | 9.670 | 9.480 | 9.480 | 15,736,917 | -0.08(-0.89%) |
Sep 24, 2012 | 9.561 | 9.609 | 9.553 | 9.565 | 12,338,903 | +0.00(+0.00%) |
Sep 21, 2012 | 9.674 | 9.686 | 9.557 | 9.565 | 17,976,952 | -0.09(-0.92%) |
Sep 20, 2012 | 9.658 | 9.702 | 9.633 | 9.653 | 12,299,283 | -0.04(-0.38%) |
Sep 19, 2012 | 9.587 | 9.710 | 9.567 | 9.690 | 17,618,066 | +0.15(+1.52%) |
Sep 18, 2012 | 9.553 | 9.625 | 9.456 | 9.544 | 13,854,563 | -0.07(-0.76%) |
Sep 17, 2012 | 9.589 | 9.635 | 9.569 | 9.617 | 16,858,924 | +0.00(+0.04%) |
Sep 14, 2012 | 9.645 | 9.676 | 9.577 | 9.613 | 20,159,956 | -0.03(-0.34%) |
Sep 13, 2012 | 9.641 | 9.706 | 9.532 | 9.645 | 24,959,850 | -0.02(-0.17%) |
Sep 12, 2012 | 9.456 | 9.682 | 9.439 | 9.662 | 27,174,302 | +0.21(+2.22%) |
Sep 11, 2012 | 9.282 | 9.452 | 9.250 | 9.452 | 17,537,236 | +0.14(+1.52%) |
Sep 10, 2012 | 9.205 | 9.318 | 9.189 | 9.310 | 17,672,704 | +0.13(+1.41%) |
Sep 07, 2012 | 9.379 | 9.383 | 8.991 | 9.181 | 36,393,912 | -0.15(-1.60%) |
Sep 06, 2012 | 9.141 | 9.367 | 9.068 | 9.330 | 27,911,460 | +0.22(+2.39%) |
Sep 05, 2012 | 9.044 | 9.201 | 9.036 | 9.112 | 26,255,860 | +0.09(+0.98%) |
Sep 04, 2012 | 8.991 | 9.060 | 8.906 | 9.023 | 14,522,594 | +0.02(+0.27%) |
Aug 31, 2012 | 9.007 | 9.068 | 8.987 | 8.999 | 10,711,485 | +0.03(+0.36%) |
Aug 30, 2012 | 8.943 | 8.997 | 8.898 | 8.967 | 8,642,420 | +0.02(+0.23%) |
Aug 29, 2012 | 8.991 | 9.031 | 8.943 | 8.947 | 10,986,117 | +0.06(+0.68%) |
Aug 27, 2012 | 8.805 | 8.934 | 8.777 | 8.886 | 9,256,937 | +0.08(+0.87%) |
Aug 24, 2012 | 8.745 | 8.821 | 8.712 | 8.809 | 11,223,765 | +0.05(+0.55%) |
Aug 23, 2012 | 8.838 | 8.854 | 8.757 | 8.761 | 8,751,352 | -0.11(-1.23%) |
Aug 22, 2012 | 8.894 | 8.935 | 8.825 | 8.870 | 9,611,895 | -0.02(-0.23%) |
Aug 21, 2012 | 8.931 | 9.003 | 8.890 | 8.890 | 11,316,069 | -0.05(-0.54%) |
Aug 20, 2012 | 8.926 | 8.955 | 8.878 | 8.939 | 8,151,660 | +0.04(+0.45%) |
Aug 17, 2012 | 8.963 | 8.963 | 8.878 | 8.898 | 11,344,635 | -0.04(-0.45%) |
Aug 16, 2012 | 8.902 | 8.975 | 8.866 | 8.939 | 10,120,099 | +0.02(+0.18%) |
Aug 15, 2012 | 8.935 | 8.971 | 8.866 | 8.922 | 15,613,338 | -0.11(-1.16%) |
Aug 14, 2012 | 9.080 | 9.080 | 8.987 | 9.027 | 11,865,976 | -0.04(-0.40%) |
Aug 13, 2012 | 9.072 | 9.084 | 8.967 | 9.064 | 10,142,580 | +0.02(+0.25%) |
Aug 10, 2012 | 9.038 | 9.102 | 8.941 | 9.042 | 12,304,379 | -0.00(-0.04%) |
Aug 09, 2012 | 9.130 | 9.130 | 9.021 | 9.046 | 10,367,814 | -0.08(-0.88%) |
Aug 08, 2012 | 9.026 | 9.146 | 8.997 | 9.126 | 11,038,338 | +0.09(+1.02%) |
Aug 07, 2012 | 9.062 | 9.078 | 9.021 | 9.034 | 8,779,474 | +0.01(+0.09%) |
Aug 06, 2012 | 8.949 | 9.050 | 8.945 | 9.026 | 12,125,326 | +0.10(+1.17%) |
Aug 03, 2012 | 8.881 | 8.969 | 8.841 | 8.921 | 10,335,172 | +0.13(+1.46%) |
Aug 02, 2012 | 8.885 | 8.913 | 8.756 | 8.792 | 14,469,603 | -0.13(-1.44%) |
Aug 01, 2012 | 8.925 | 8.969 | 8.865 | 8.921 | 11,376,882 | +0.01(+0.14%) |
Jul 31, 2012 | 8.796 | 8.937 | 8.784 | 8.909 | 13,242,002 | +0.10(+1.09%) |
Jul 30, 2012 | 8.768 | 8.849 | 8.728 | 8.813 | 11,907,732 | +0.02(+0.27%) |
Jul 27, 2012 | 8.668 | 8.837 | 8.636 | 8.788 | 17,161,194 | +0.14(+1.58%) |
Jul 26, 2012 | 8.592 | 8.712 | 8.579 | 8.652 | 15,443,108 | +0.11(+1.32%) |
Jul 25, 2012 | 8.503 | 8.571 | 8.471 | 8.539 | 15,031,669 | +0.06(+0.66%) |
Jul 24, 2012 | 8.535 | 8.600 | 8.431 | 8.483 | 17,034,842 | -0.06(-0.75%) |
Jul 23, 2012 | 8.535 | 8.624 | 8.535 | 8.547 | 13,205,780 | -0.08(-0.93%) |
Jul 20, 2012 | 8.640 | 8.682 | 8.600 | 8.628 | 14,399,751 | -0.05(-0.56%) |
Jul 19, 2012 | 8.873 | 8.899 | 8.648 | 8.676 | 24,967,714 | -0.16(-1.77%) |
Jul 18, 2012 | 8.800 | 8.881 | 8.800 | 8.833 | 15,769,179 | +0.01(+0.09%) |
Jul 17, 2012 | 8.829 | 8.901 | 8.714 | 8.825 | 14,525,032 | +0.02(+0.18%) |
Jul 16, 2012 | 8.877 | 8.937 | 8.788 | 8.809 | 12,353,734 | -0.08(-0.90%) |
Jul 13, 2012 | 8.813 | 8.985 | 8.813 | 8.889 | 18,477,846 | +0.06(+0.73%) |
Jul 12, 2012 | 8.776 | 8.941 | 8.575 | 8.825 | 41,466,700 | -0.34(-3.73%) |
Jul 11, 2012 | 9.074 | 9.214 | 9.074 | 9.166 | 16,503,711 | +0.09(+1.02%) |
Jul 10, 2012 | 9.058 | 9.146 | 9.026 | 9.074 | 21,877,908 | +0.05(+0.58%) |
Jul 09, 2012 | 9.142 | 9.186 | 8.969 | 9.021 | 16,600,807 | -0.14(-1.54%) |
Jul 06, 2012 | 9.046 | 9.174 | 9.046 | 9.162 | 14,832,691 | +0.07(+0.80%) |
Jul 05, 2012 | 9.198 | 9.206 | 9.082 | 9.090 | 17,823,780 | -0.12(-1.27%) |
Jul 03, 2012 | 9.146 | 9.228 | 9.146 | 9.206 | 8,155,646 | +0.04(+0.44%) |
Jul 02, 2012 | 9.319 | 9.315 | 9.082 | 9.166 | 18,310,850 | -0.15(-1.64%) |
Jun 29, 2012 | 9.307 | 9.331 | 9.255 | 9.319 | 13,931,415 | +0.11(+1.18%) |
Jun 28, 2012 | 9.114 | 9.222 | 9.050 | 9.210 | 13,052,831 | +0.05(+0.57%) |
Jun 27, 2012 | 9.086 | 9.186 | 9.054 | 9.158 | 10,865,778 | +0.10(+1.11%) |
Jun 26, 2012 | 9.122 | 9.134 | 9.013 | 9.058 | 16,276,901 | -0.06(-0.66%) |
Jun 25, 2012 | 9.110 | 9.172 | 9.030 | 9.118 | 15,395,862 | -0.08(-0.87%) |
Jun 22, 2012 | 9.259 | 9.303 | 9.154 | 9.198 | 32,853,038 | -0.06(-0.65%) |
Jun 21, 2012 | 9.291 | 9.319 | 9.212 | 9.259 | 16,358,542 | +0.00(+0.04%) |
Jun 20, 2012 | 9.146 | 9.279 | 9.118 | 9.255 | 15,622,062 | +0.13(+1.41%) |
Jun 19, 2012 | 9.186 | 9.210 | 9.102 | 9.126 | 16,719,407 | -0.04(-0.44%) |
Jun 18, 2012 | 9.166 | 9.186 | 9.058 | 9.166 | 15,492,846 | +0.00(+0.00%) |
Jun 15, 2012 | 9.154 | 9.214 | 9.082 | 9.166 | 21,106,222 | +0.09(+1.02%) |
Jun 14, 2012 | 8.889 | 9.086 | 8.772 | 9.074 | 43,812,188 | +0.52(+6.06%) |
Jun 13, 2012 | 8.628 | 8.656 | 8.509 | 8.555 | 27,812,824 | -0.08(-0.98%) |
Jun 12, 2012 | 8.567 | 8.672 | 8.567 | 8.640 | 20,444,576 | +0.06(+0.70%) |
Jun 11, 2012 | 8.780 | 8.780 | 8.555 | 8.579 | 24,598,552 | -0.09(-1.02%) |
Jun 08, 2012 | 8.728 | 8.744 | 8.660 | 8.668 | 21,974,370 | -0.07(-0.78%) |
Jun 07, 2012 | 8.889 | 8.917 | 8.736 | 8.736 | 18,280,794 | -0.08(-0.96%) |
Jun 06, 2012 | 8.804 | 8.851 | 8.776 | 8.821 | 16,023,674 | +0.04(+0.41%) |
Jun 05, 2012 | 8.752 | 8.837 | 8.752 | 8.784 | 14,299,950 | -0.02(-0.23%) |
Jun 04, 2012 | 8.680 | 8.804 | 8.664 | 8.804 | 15,593,043 | +0.11(+1.25%) |
Jun 01, 2012 | 8.813 | 8.829 | 8.692 | 8.696 | 13,090,632 | -0.15(-1.68%) |
May 31, 2012 | 8.961 | 8.993 | 8.829 | 8.845 | 16,402,949 | -0.14(-1.52%) |
May 30, 2012 | 9.009 | 9.062 | 8.921 | 8.981 | 16,854,974 | -0.08(-0.89%) |
May 29, 2012 | 9.034 | 9.086 | 9.001 | 9.062 | 10,099,906 | +0.06(+0.62%) |
May 25, 2012 | 8.889 | 9.030 | 8.889 | 9.005 | 8,329,794 | +0.10(+1.17%) |
May 24, 2012 | 8.905 | 8.961 | 8.837 | 8.901 | 12,322,650 | -0.00(-0.05%) |
May 23, 2012 | 8.925 | 8.965 | 8.784 | 8.905 | 14,065,408 | -0.06(-0.72%) |
May 22, 2012 | 8.905 | 8.989 | 8.861 | 8.969 | 12,301,383 | +0.09(+1.04%) |
May 21, 2012 | 8.817 | 8.901 | 8.780 | 8.877 | 8,827,579 | +0.11(+1.28%) |
May 18, 2012 | 8.800 | 8.867 | 8.744 | 8.764 | 12,677,605 | -0.05(-0.55%) |
May 17, 2012 | 8.921 | 8.937 | 8.813 | 8.813 | 9,432,562 | -0.12(-1.31%) |
May 16, 2012 | 8.941 | 9.062 | 8.913 | 8.929 | 11,359,181 | +0.02(+0.27%) |
May 15, 2012 | 9.009 | 9.042 | 8.889 | 8.905 | 12,641,086 | -0.14(-1.60%) |
May 14, 2012 | 9.110 | 9.130 | 9.001 | 9.050 | 13,304,421 | -0.18(-1.96%) |
May 11, 2012 | 9.182 | 9.303 | 9.122 | 9.230 | 11,080,854 | +0.00(+0.02%) |
May 10, 2012 | 9.152 | 9.248 | 9.132 | 9.228 | 10,627,100 | +0.11(+1.23%) |
May 09, 2012 | 9.108 | 9.216 | 9.045 | 9.116 | 9,643,198 | -0.04(-0.48%) |
May 08, 2012 | 9.172 | 9.200 | 9.112 | 9.160 | 9,259,033 | -0.04(-0.43%) |
May 07, 2012 | 9.240 | 9.260 | 9.184 | 9.200 | 8,546,968 | -0.04(-0.48%) |
May 04, 2012 | 9.288 | 9.324 | 9.224 | 9.244 | 8,624,500 | -0.05(-0.56%) |
May 03, 2012 | 9.344 | 9.392 | 9.272 | 9.296 | 8,713,715 | -0.04(-0.39%) |
May 02, 2012 | 9.308 | 9.356 | 9.288 | 9.332 | 7,108,175 | -0.03(-0.34%) |
May 01, 2012 | 9.304 | 9.444 | 9.284 | 9.364 | 8,328,266 | +0.06(+0.64%) |
Apr 30, 2012 | 9.304 | 9.340 | 9.256 | 9.304 | 10,790,741 | -0.03(-0.34%) |
Apr 27, 2012 | 9.352 | 9.364 | 9.260 | 9.336 | 7,887,356 | +0.02(+0.26%) |
Apr 26, 2012 | 9.276 | 9.360 | 9.200 | 9.312 | 9,981,954 | +0.04(+0.43%) |
Apr 25, 2012 | 9.352 | 9.372 | 9.232 | 9.272 | 7,352,482 | -0.05(-0.51%) |
Apr 24, 2012 | 9.280 | 9.348 | 9.264 | 9.320 | 10,981,435 | +0.02(+0.26%) |
Apr 23, 2012 | 9.260 | 9.344 | 9.196 | 9.296 | 9,999,691 | +0.00(+0.00%) |
Apr 20, 2012 | 9.300 | 9.336 | 9.246 | 9.296 | 14,754,926 | +0.02(+0.17%) |
Apr 19, 2012 | 9.420 | 9.426 | 9.260 | 9.280 | 14,946,725 | -0.11(-1.19%) |
Apr 18, 2012 | 9.408 | 9.492 | 9.372 | 9.392 | 10,668,947 | -0.08(-0.84%) |
Apr 17, 2012 | 9.416 | 9.544 | 9.416 | 9.472 | 11,244,829 | +0.05(+0.51%) |
Apr 16, 2012 | 9.456 | 9.488 | 9.360 | 9.424 | 9,105,353 | +0.02(+0.26%) |
Apr 13, 2012 | 9.428 | 9.492 | 9.388 | 9.400 | 10,355,851 | -0.04(-0.47%) |
Apr 12, 2012 | 9.372 | 9.454 | 9.332 | 9.444 | 11,554,301 | +0.06(+0.68%) |
Apr 11, 2012 | 9.356 | 9.424 | 9.324 | 9.380 | 10,467,161 | +0.08(+0.82%) |
Apr 10, 2012 | 9.444 | 9.528 | 9.276 | 9.304 | 14,477,554 | -0.09(-0.98%) |
Apr 09, 2012 | 9.400 | 9.464 | 9.356 | 9.396 | 11,917,686 | -0.14(-1.43%) |
Apr 05, 2012 | 9.444 | 9.536 | 9.404 | 9.532 | 15,406,370 | +0.12(+1.27%) |
Apr 04, 2012 | 9.480 | 9.536 | 9.408 | 9.412 | 17,859,896 | -0.08(-0.80%) |
Apr 03, 2012 | 9.760 | 9.772 | 9.484 | 9.488 | 22,160,420 | -0.26(-2.71%) |
Apr 02, 2012 | 9.664 | 9.780 | 9.640 | 9.752 | 14,496,856 | +0.06(+0.66%) |
Mar 30, 2012 | 9.680 | 9.720 | 9.640 | 9.688 | 14,052,697 | +0.00(+0.04%) |
Mar 29, 2012 | 9.636 | 9.712 | 9.596 | 9.684 | 13,722,990 | +0.01(+0.12%) |
Mar 28, 2012 | 9.708 | 9.744 | 9.648 | 9.672 | 9,225,692 | -0.04(-0.41%) |
Mar 27, 2012 | 9.712 | 9.764 | 9.664 | 9.712 | 8,652,661 | +0.03(+0.33%) |
Mar 26, 2012 | 9.804 | 9.804 | 9.652 | 9.680 | 17,425,212 | -0.09(-0.94%) |
Mar 23, 2012 | 9.604 | 9.816 | 9.592 | 9.772 | 34,626,312 | +0.18(+1.83%) |
Mar 22, 2012 | 9.656 | 9.688 | 9.580 | 9.596 | 14,303,011 | -0.11(-1.15%) |
Mar 21, 2012 | 9.636 | 9.712 | 9.612 | 9.708 | 13,356,889 | +0.07(+0.75%) |
Mar 20, 2012 | 9.616 | 9.664 | 9.580 | 9.636 | 9,304,032 | -0.01(-0.12%) |
Mar 19, 2012 | 9.724 | 9.740 | 9.636 | 9.648 | 10,961,059 | -0.10(-0.98%) |
Mar 16, 2012 | 9.796 | 9.796 | 9.676 | 9.744 | 23,663,884 | -0.02(-0.16%) |
Mar 15, 2012 | 9.720 | 9.760 | 9.656 | 9.760 | 8,650,968 | +0.03(+0.29%) |
Mar 14, 2012 | 9.664 | 9.732 | 9.624 | 9.732 | 11,614,196 | +0.05(+0.50%) |
Mar 13, 2012 | 9.768 | 9.776 | 9.628 | 9.684 | 13,589,701 | -0.06(-0.66%) |
Mar 12, 2012 | 9.752 | 9.776 | 9.696 | 9.748 | 8,859,151 | +0.02(+0.25%) |
Mar 09, 2012 | 9.768 | 9.784 | 9.688 | 9.724 | 9,676,271 | -0.01(-0.08%) |
Mar 08, 2012 | 9.636 | 9.744 | 9.608 | 9.732 | 11,194,012 | +0.11(+1.12%) |
Mar 07, 2012 | 9.604 | 9.640 | 9.576 | 9.624 | 11,668,927 | +0.01(+0.08%) |
Mar 06, 2012 | 9.632 | 9.684 | 9.584 | 9.616 | 13,871,462 | -0.06(-0.62%) |
Mar 05, 2012 | 9.560 | 9.694 | 9.464 | 9.676 | 13,501,620 | +0.05(+0.50%) |
Mar 02, 2012 | 9.760 | 9.824 | 9.600 | 9.628 | 17,853,276 | -0.14(-1.47%) |
Mar 01, 2012 | 9.800 | 9.908 | 9.648 | 9.772 | 33,716,336 | +0.26(+2.73%) |
Feb 29, 2012 | 9.504 | 9.592 | 9.488 | 9.512 | 21,659,234 | +0.00(+0.04%) |
Feb 28, 2012 | 9.536 | 9.564 | 9.500 | 9.508 | 30,861,176 | -0.04(-0.42%) |
Feb 27, 2012 | 9.376 | 9.582 | 9.328 | 9.548 | 18,749,614 | +0.14(+1.44%) |
Feb 24, 2012 | 9.356 | 9.416 | 9.240 | 9.412 | 23,218,996 | +0.22(+2.44%) |
Feb 23, 2012 | 9.440 | 9.466 | 9.164 | 9.188 | 27,964,128 | -0.26(-2.79%) |
Feb 22, 2012 | 9.460 | 9.556 | 9.412 | 9.452 | 15,090,350 | -0.07(-0.76%) |
Feb 21, 2012 | 9.556 | 9.596 | 9.500 | 9.524 | 7,539,199 | -0.04(-0.42%) |
Feb 17, 2012 | 9.580 | 9.640 | 9.552 | 9.564 | 11,394,221 | +0.02(+0.17%) |
Feb 16, 2012 | 9.496 | 9.552 | 9.452 | 9.548 | 7,204,014 | +0.05(+0.55%) |
Feb 15, 2012 | 9.536 | 9.580 | 9.476 | 9.496 | 10,567,915 | -0.05(-0.50%) |
Feb 14, 2012 | 9.480 | 9.548 | 9.402 | 9.544 | 11,363,810 | +0.13(+1.40%) |
Feb 13, 2012 | 9.504 | 9.508 | 9.388 | 9.412 | 14,787,321 | +0.01(+0.11%) |
Feb 10, 2012 | 9.347 | 9.454 | 9.347 | 9.402 | 14,763,433 | +0.02(+0.21%) |
Feb 09, 2012 | 9.422 | 9.494 | 9.379 | 9.382 | 20,325,862 | -0.02(-0.25%) |
Feb 08, 2012 | 9.430 | 9.514 | 9.371 | 9.406 | 19,969,248 | -0.02(-0.25%) |
Feb 07, 2012 | 9.534 | 9.609 | 9.410 | 9.430 | 17,145,270 | -0.14(-1.50%) |
Feb 06, 2012 | 9.534 | 9.625 | 9.482 | 9.573 | 16,976,214 | +0.06(+0.59%) |
Feb 03, 2012 | 9.605 | 9.617 | 9.390 | 9.518 | 22,802,108 | -0.02(-0.21%) |
Feb 02, 2012 | 9.486 | 9.585 | 9.442 | 9.538 | 12,728,230 | +0.06(+0.59%) |
Feb 01, 2012 | 9.530 | 9.562 | 9.442 | 9.482 | 13,196,767 | +0.03(+0.29%) |
Jan 31, 2012 | 9.585 | 9.617 | 9.430 | 9.454 | 13,778,371 | -0.13(-1.37%) |
Jan 30, 2012 | 9.629 | 9.637 | 9.550 | 9.585 | 9,745,161 | -0.08(-0.86%) |
Jan 27, 2012 | 9.768 | 9.812 | 9.649 | 9.669 | 9,159,117 | -0.11(-1.10%) |
Jan 26, 2012 | 9.840 | 9.872 | 9.737 | 9.776 | 8,768,101 | -0.03(-0.32%) |
Jan 25, 2012 | 9.657 | 9.846 | 9.649 | 9.808 | 10,991,533 | +0.12(+1.27%) |
Jan 24, 2012 | 9.585 | 9.713 | 9.566 | 9.685 | 7,188,613 | +0.08(+0.87%) |
Jan 23, 2012 | 9.506 | 9.629 | 9.502 | 9.601 | 13,256,443 | +0.09(+0.92%) |
Jan 20, 2012 | 9.558 | 9.562 | 9.438 | 9.514 | 16,057,119 | -0.06(-0.62%) |
Jan 19, 2012 | 9.621 | 9.633 | 9.542 | 9.573 | 14,804,750 | -0.02(-0.25%) |
Jan 18, 2012 | 9.593 | 9.701 | 9.558 | 9.597 | 12,673,379 | -0.08(-0.78%) |
Jan 17, 2012 | 9.697 | 9.880 | 9.669 | 9.673 | 11,405,434 | +0.07(+0.75%) |
Jan 13, 2012 | 9.542 | 9.649 | 9.510 | 9.601 | 15,657,116 | +0.06(+0.63%) |
Jan 12, 2012 | 9.569 | 9.609 | 9.466 | 9.542 | 10,703,818 | -0.04(-0.46%) |
Jan 11, 2012 | 9.621 | 9.641 | 9.518 | 9.585 | 10,991,574 | -0.09(-0.95%) |
Jan 10, 2012 | 9.721 | 9.784 | 9.661 | 9.677 | 13,223,827 | +0.02(+0.25%) |
Jan 09, 2012 | 9.633 | 9.677 | 9.593 | 9.653 | 7,388,281 | +0.03(+0.29%) |
Jan 06, 2012 | 9.665 | 9.689 | 9.566 | 9.625 | 9,477,292 | -0.04(-0.41%) |
Jan 05, 2012 | 9.661 | 9.685 | 9.554 | 9.665 | 10,714,541 | +0.01(+0.08%) |
Jan 04, 2012 | 9.764 | 9.784 | 9.649 | 9.657 | 8,743,899 | +0.02(+0.21%) |
Dec 30, 2011 | 9.729 | 9.729 | 9.637 | 9.637 | 4,493,049 | -0.09(-0.94%) |
Dec 29, 2011 | 9.729 | 9.749 | 9.693 | 9.729 | 4,285,813 | +0.05(+0.49%) |
Dec 28, 2011 | 9.709 | 9.745 | 9.669 | 9.681 | 5,791,665 | -0.06(-0.57%) |
Dec 27, 2011 | 9.701 | 9.776 | 9.669 | 9.737 | 4,064,712 | -0.00(-0.04%) |
Dec 23, 2011 | 9.661 | 9.749 | 9.629 | 9.741 | 5,298,589 | +0.00(+0.00%) |
Dec 21, 2011 | 9.550 | 9.800 | 9.550 | 9.741 | 15,866,925 | +0.20(+2.09%) |
Dec 20, 2011 | 9.462 | 9.558 | 9.458 | 9.542 | 11,045,074 | +0.19(+2.04%) |
Dec 19, 2011 | 9.498 | 9.558 | 9.331 | 9.351 | 8,355,381 | -0.08(-0.89%) |
Dec 16, 2011 | 9.546 | 9.566 | 9.406 | 9.434 | 17,292,226 | -0.04(-0.42%) |
Dec 15, 2011 | 9.422 | 9.518 | 9.418 | 9.474 | 13,112,884 | +0.10(+1.10%) |
Dec 14, 2011 | 9.466 | 9.534 | 9.367 | 9.371 | 11,703,527 | -0.10(-1.09%) |
Dec 13, 2011 | 9.518 | 9.617 | 9.448 | 9.474 | 15,398,619 | -0.04(-0.46%) |
Dec 12, 2011 | 9.470 | 9.538 | 9.418 | 9.518 | 11,768,071 | -0.01(-0.08%) |
Dec 09, 2011 | 9.386 | 9.577 | 9.371 | 9.526 | 11,879,285 | +0.17(+1.79%) |
Dec 08, 2011 | 9.410 | 9.438 | 9.335 | 9.359 | 9,477,886 | -0.07(-0.72%) |
Dec 07, 2011 | 9.382 | 9.470 | 9.379 | 9.426 | 10,511,468 | -0.01(-0.13%) |
Dec 06, 2011 | 9.434 | 9.494 | 9.414 | 9.438 | 10,294,152 | +0.02(+0.17%) |
Dec 05, 2011 | 9.375 | 9.498 | 9.355 | 9.422 | 9,595,006 | +0.13(+1.37%) |
Dec 02, 2011 | 9.311 | 9.355 | 9.259 | 9.295 | 13,273,917 | -0.00(-0.04%) |