Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.960 | 9.020 | 8.940 | 8.952 | 10,768,069 | +0.03(+0.36%) |
Aug 30, 2012 | 8.896 | 8.950 | 8.851 | 8.920 | 8,688,074 | +0.02(+0.23%) |
Aug 29, 2012 | 8.944 | 8.984 | 8.896 | 8.900 | 11,044,151 | +0.06(+0.68%) |
Aug 27, 2012 | 8.759 | 8.888 | 8.731 | 8.839 | 9,305,837 | +0.08(+0.87%) |
Aug 24, 2012 | 8.699 | 8.775 | 8.667 | 8.763 | 11,283,054 | +0.05(+0.55%) |
Aug 23, 2012 | 8.791 | 8.807 | 8.711 | 8.715 | 8,797,581 | -0.11(-1.23%) |
Aug 22, 2012 | 8.847 | 8.888 | 8.779 | 8.823 | 9,662,670 | -0.02(-0.23%) |
Aug 21, 2012 | 8.884 | 8.956 | 8.843 | 8.843 | 11,375,847 | -0.05(-0.54%) |
Aug 20, 2012 | 8.880 | 8.908 | 8.831 | 8.892 | 8,194,721 | +0.04(+0.45%) |
Aug 17, 2012 | 8.916 | 8.916 | 8.831 | 8.851 | 11,404,563 | -0.04(-0.45%) |
Aug 16, 2012 | 8.855 | 8.928 | 8.819 | 8.892 | 10,173,559 | +0.02(+0.18%) |
Aug 15, 2012 | 8.888 | 8.924 | 8.819 | 8.876 | 15,695,816 | -0.10(-1.16%) |
Aug 14, 2012 | 9.032 | 9.032 | 8.940 | 8.980 | 11,928,658 | -0.04(-0.40%) |
Aug 13, 2012 | 9.024 | 9.036 | 8.920 | 9.016 | 10,196,158 | +0.02(+0.25%) |
Aug 10, 2012 | 8.990 | 9.054 | 8.894 | 8.994 | 12,369,377 | -0.00(-0.04%) |
Aug 09, 2012 | 9.082 | 9.082 | 8.974 | 8.998 | 10,422,582 | -0.08(-0.88%) |
Aug 08, 2012 | 8.978 | 9.098 | 8.950 | 9.078 | 11,096,648 | +0.09(+1.02%) |
Aug 07, 2012 | 9.014 | 9.030 | 8.974 | 8.986 | 8,825,852 | +0.01(+0.09%) |
Aug 06, 2012 | 8.902 | 9.002 | 8.898 | 8.978 | 12,189,379 | +0.10(+1.17%) |
Aug 03, 2012 | 8.834 | 8.922 | 8.794 | 8.874 | 10,389,768 | +0.13(+1.46%) |
Aug 02, 2012 | 8.838 | 8.866 | 8.710 | 8.746 | 14,546,039 | -0.13(-1.44%) |
Aug 01, 2012 | 8.878 | 8.922 | 8.818 | 8.874 | 11,436,980 | +0.01(+0.14%) |
Jul 31, 2012 | 8.750 | 8.890 | 8.738 | 8.862 | 13,311,953 | +0.10(+1.09%) |
Jul 30, 2012 | 8.722 | 8.802 | 8.682 | 8.766 | 11,970,634 | +0.02(+0.27%) |
Jul 27, 2012 | 8.622 | 8.790 | 8.590 | 8.742 | 17,251,848 | +0.14(+1.58%) |
Jul 26, 2012 | 8.546 | 8.666 | 8.534 | 8.606 | 15,524,687 | +0.11(+1.32%) |
Jul 25, 2012 | 8.458 | 8.526 | 8.426 | 8.494 | 15,111,074 | +0.06(+0.66%) |
Jul 24, 2012 | 8.490 | 8.554 | 8.386 | 8.438 | 17,124,828 | -0.06(-0.75%) |
Jul 23, 2012 | 8.490 | 8.578 | 8.490 | 8.502 | 13,275,539 | -0.08(-0.93%) |
Jul 20, 2012 | 8.594 | 8.636 | 8.554 | 8.582 | 14,475,818 | -0.05(-0.56%) |
Jul 19, 2012 | 8.826 | 8.853 | 8.602 | 8.630 | 25,099,608 | -0.16(-1.77%) |
Jul 18, 2012 | 8.754 | 8.834 | 8.754 | 8.786 | 15,852,480 | +0.01(+0.09%) |
Jul 17, 2012 | 8.782 | 8.854 | 8.668 | 8.778 | 14,601,761 | +0.02(+0.18%) |
Jul 16, 2012 | 8.830 | 8.890 | 8.742 | 8.762 | 12,418,992 | -0.08(-0.90%) |
Jul 13, 2012 | 8.766 | 8.938 | 8.766 | 8.842 | 18,575,454 | +0.06(+0.73%) |
Jul 12, 2012 | 8.730 | 8.894 | 8.530 | 8.778 | 41,685,748 | -0.34(-3.73%) |
Jul 11, 2012 | 9.026 | 9.166 | 9.026 | 9.118 | 16,590,892 | +0.09(+1.02%) |
Jul 10, 2012 | 9.010 | 9.098 | 8.978 | 9.026 | 21,993,478 | +0.05(+0.58%) |
Jul 09, 2012 | 9.094 | 9.138 | 8.922 | 8.974 | 16,688,501 | -0.14(-1.54%) |
Jul 06, 2012 | 8.998 | 9.126 | 8.998 | 9.114 | 14,911,045 | +0.07(+0.80%) |
Jul 05, 2012 | 9.150 | 9.158 | 9.034 | 9.042 | 17,917,934 | -0.12(-1.27%) |
Jul 03, 2012 | 9.098 | 9.180 | 9.098 | 9.158 | 8,198,728 | +0.04(+0.44%) |
Jul 02, 2012 | 9.270 | 9.266 | 9.034 | 9.118 | 18,407,576 | -0.15(-1.64%) |
Jun 29, 2012 | 9.258 | 9.282 | 9.206 | 9.270 | 14,005,008 | +0.11(+1.18%) |
Jun 28, 2012 | 9.066 | 9.174 | 9.002 | 9.162 | 13,121,783 | +0.05(+0.57%) |
Jun 27, 2012 | 9.038 | 9.138 | 9.006 | 9.110 | 10,923,177 | +0.10(+1.11%) |
Jun 26, 2012 | 9.074 | 9.086 | 8.966 | 9.010 | 16,362,884 | -0.06(-0.66%) |
Jun 25, 2012 | 9.062 | 9.124 | 8.982 | 9.070 | 15,477,190 | -0.08(-0.87%) |
Jun 22, 2012 | 9.210 | 9.254 | 9.106 | 9.150 | 33,026,584 | -0.06(-0.65%) |
Jun 21, 2012 | 9.242 | 9.270 | 9.164 | 9.210 | 16,444,956 | +0.00(+0.04%) |
Jun 20, 2012 | 9.098 | 9.230 | 9.070 | 9.206 | 15,704,585 | +0.13(+1.41%) |
Jun 19, 2012 | 9.138 | 9.162 | 9.054 | 9.078 | 16,807,728 | -0.04(-0.44%) |
Jun 18, 2012 | 9.118 | 9.138 | 9.010 | 9.118 | 15,574,687 | +0.00(+0.00%) |
Jun 15, 2012 | 9.106 | 9.166 | 9.034 | 9.118 | 21,217,716 | +0.09(+1.02%) |
Jun 14, 2012 | 8.842 | 9.038 | 8.726 | 9.026 | 44,043,628 | +0.52(+6.06%) |
Jun 13, 2012 | 8.582 | 8.610 | 8.464 | 8.510 | 27,959,744 | -0.08(-0.98%) |
Jun 12, 2012 | 8.522 | 8.626 | 8.522 | 8.594 | 20,552,576 | +0.06(+0.70%) |
Jun 11, 2012 | 8.734 | 8.734 | 8.510 | 8.534 | 24,728,496 | -0.09(-1.02%) |
Jun 08, 2012 | 8.682 | 8.698 | 8.614 | 8.622 | 22,090,450 | -0.07(-0.78%) |
Jun 07, 2012 | 8.842 | 8.870 | 8.690 | 8.690 | 18,377,362 | -0.08(-0.96%) |
Jun 06, 2012 | 8.758 | 8.804 | 8.730 | 8.774 | 16,108,319 | +0.04(+0.41%) |
Jun 05, 2012 | 8.706 | 8.790 | 8.706 | 8.738 | 14,375,489 | -0.02(-0.23%) |
Jun 04, 2012 | 8.634 | 8.758 | 8.618 | 8.758 | 15,675,414 | +0.11(+1.25%) |
Jun 01, 2012 | 8.766 | 8.782 | 8.646 | 8.650 | 13,159,783 | -0.15(-1.68%) |
May 31, 2012 | 8.914 | 8.946 | 8.782 | 8.798 | 16,489,598 | -0.14(-1.52%) |
May 30, 2012 | 8.962 | 9.014 | 8.874 | 8.934 | 16,944,010 | -0.08(-0.89%) |
May 29, 2012 | 8.986 | 9.038 | 8.954 | 9.014 | 10,153,259 | +0.06(+0.62%) |
May 25, 2012 | 8.842 | 8.982 | 8.842 | 8.958 | 8,373,796 | +0.10(+1.17%) |
May 24, 2012 | 8.858 | 8.914 | 8.790 | 8.854 | 12,387,744 | -0.00(-0.05%) |
May 23, 2012 | 8.878 | 8.918 | 8.738 | 8.858 | 14,139,709 | -0.06(-0.72%) |
May 22, 2012 | 8.858 | 8.942 | 8.814 | 8.922 | 12,366,365 | +0.09(+1.04%) |
May 21, 2012 | 8.770 | 8.854 | 8.734 | 8.830 | 8,874,211 | +0.11(+1.28%) |
May 18, 2012 | 8.754 | 8.820 | 8.698 | 8.718 | 12,744,574 | -0.05(-0.55%) |
May 17, 2012 | 8.874 | 8.890 | 8.766 | 8.766 | 9,482,389 | -0.12(-1.31%) |
May 16, 2012 | 8.894 | 9.014 | 8.866 | 8.882 | 11,419,186 | +0.02(+0.27%) |
May 15, 2012 | 8.962 | 8.994 | 8.842 | 8.858 | 12,707,863 | -0.14(-1.60%) |
May 14, 2012 | 9.062 | 9.082 | 8.954 | 9.002 | 13,374,702 | -0.18(-1.96%) |
May 11, 2012 | 9.134 | 9.254 | 9.074 | 9.182 | 11,139,389 | +0.00(+0.02%) |
May 10, 2012 | 9.104 | 9.200 | 9.084 | 9.180 | 10,683,238 | +0.11(+1.23%) |
May 09, 2012 | 9.061 | 9.168 | 8.997 | 9.069 | 9,694,139 | -0.04(-0.48%) |
May 08, 2012 | 9.124 | 9.152 | 9.065 | 9.112 | 9,307,944 | -0.04(-0.43%) |
May 07, 2012 | 9.192 | 9.212 | 9.136 | 9.152 | 8,592,117 | -0.04(-0.48%) |
May 04, 2012 | 9.240 | 9.275 | 9.176 | 9.196 | 8,670,059 | -0.05(-0.56%) |
May 03, 2012 | 9.295 | 9.343 | 9.224 | 9.248 | 8,759,745 | -0.04(-0.39%) |
May 02, 2012 | 9.259 | 9.307 | 9.240 | 9.283 | 7,145,724 | -0.03(-0.34%) |
May 01, 2012 | 9.256 | 9.395 | 9.236 | 9.315 | 8,372,260 | +0.06(+0.64%) |
Apr 30, 2012 | 9.256 | 9.291 | 9.208 | 9.256 | 10,847,743 | -0.03(-0.34%) |
Apr 27, 2012 | 9.303 | 9.315 | 9.212 | 9.287 | 7,929,021 | +0.02(+0.26%) |
Apr 26, 2012 | 9.228 | 9.311 | 9.152 | 9.263 | 10,034,684 | +0.04(+0.43%) |
Apr 25, 2012 | 9.303 | 9.323 | 9.184 | 9.224 | 7,391,321 | -0.05(-0.51%) |
Apr 24, 2012 | 9.232 | 9.299 | 9.216 | 9.271 | 11,039,444 | +0.02(+0.26%) |
Apr 23, 2012 | 9.212 | 9.295 | 9.148 | 9.248 | 10,052,514 | +0.00(+0.00%) |
Apr 20, 2012 | 9.252 | 9.287 | 9.198 | 9.248 | 14,832,869 | +0.02(+0.17%) |
Apr 19, 2012 | 9.371 | 9.377 | 9.212 | 9.232 | 15,025,681 | -0.11(-1.19%) |
Apr 18, 2012 | 9.359 | 9.442 | 9.323 | 9.343 | 10,725,306 | -0.08(-0.84%) |
Apr 17, 2012 | 9.367 | 9.494 | 9.367 | 9.423 | 11,304,230 | +0.05(+0.51%) |
Apr 16, 2012 | 9.407 | 9.438 | 9.311 | 9.375 | 9,153,453 | +0.02(+0.26%) |
Apr 13, 2012 | 9.379 | 9.442 | 9.339 | 9.351 | 10,410,556 | -0.04(-0.47%) |
Apr 12, 2012 | 9.323 | 9.405 | 9.283 | 9.395 | 11,615,337 | +0.06(+0.68%) |
Apr 11, 2012 | 9.307 | 9.375 | 9.275 | 9.331 | 10,522,454 | +0.08(+0.82%) |
Apr 10, 2012 | 9.395 | 9.478 | 9.228 | 9.256 | 14,554,032 | -0.09(-0.98%) |
Apr 09, 2012 | 9.351 | 9.415 | 9.307 | 9.347 | 11,980,641 | -0.14(-1.43%) |
Apr 05, 2012 | 9.395 | 9.486 | 9.355 | 9.482 | 15,487,754 | +0.12(+1.27%) |
Apr 04, 2012 | 9.431 | 9.486 | 9.359 | 9.363 | 17,954,242 | -0.08(-0.80%) |
Apr 03, 2012 | 9.709 | 9.721 | 9.434 | 9.438 | 22,277,484 | -0.26(-2.71%) |
Apr 02, 2012 | 9.613 | 9.729 | 9.590 | 9.701 | 14,573,436 | +0.06(+0.66%) |
Mar 30, 2012 | 9.629 | 9.669 | 9.590 | 9.637 | 14,126,931 | +0.00(+0.04%) |
Mar 29, 2012 | 9.586 | 9.661 | 9.546 | 9.633 | 13,795,482 | +0.01(+0.12%) |
Mar 28, 2012 | 9.657 | 9.693 | 9.598 | 9.621 | 9,274,427 | -0.04(-0.41%) |
Mar 27, 2012 | 9.661 | 9.713 | 9.613 | 9.661 | 8,698,369 | +0.03(+0.33%) |
Mar 26, 2012 | 9.753 | 9.753 | 9.602 | 9.629 | 17,517,260 | -0.09(-0.94%) |
Mar 23, 2012 | 9.554 | 9.765 | 9.542 | 9.721 | 34,809,228 | +0.18(+1.83%) |
Mar 22, 2012 | 9.606 | 9.637 | 9.530 | 9.546 | 14,378,567 | -0.11(-1.15%) |
Mar 21, 2012 | 9.586 | 9.661 | 9.562 | 9.657 | 13,427,447 | +0.07(+0.75%) |
Mar 20, 2012 | 9.566 | 9.613 | 9.530 | 9.586 | 9,353,181 | -0.01(-0.12%) |
Mar 19, 2012 | 9.673 | 9.689 | 9.586 | 9.598 | 11,018,961 | -0.10(-0.98%) |
Mar 16, 2012 | 9.745 | 9.745 | 9.625 | 9.693 | 23,788,888 | -0.02(-0.16%) |
Mar 15, 2012 | 9.669 | 9.709 | 9.606 | 9.709 | 8,696,667 | +0.03(+0.29%) |
Mar 14, 2012 | 9.613 | 9.681 | 9.574 | 9.681 | 11,675,549 | +0.05(+0.50%) |
Mar 13, 2012 | 9.717 | 9.725 | 9.578 | 9.633 | 13,661,489 | -0.06(-0.66%) |
Mar 12, 2012 | 9.701 | 9.725 | 9.645 | 9.697 | 8,905,949 | +0.02(+0.25%) |
Mar 09, 2012 | 9.717 | 9.733 | 9.637 | 9.673 | 9,727,386 | -0.01(-0.08%) |
Mar 08, 2012 | 9.586 | 9.693 | 9.558 | 9.681 | 11,253,144 | +0.11(+1.12%) |
Mar 07, 2012 | 9.554 | 9.590 | 9.526 | 9.574 | 11,730,569 | +0.01(+0.08%) |
Mar 06, 2012 | 9.582 | 9.633 | 9.534 | 9.566 | 13,944,739 | -0.06(-0.62%) |
Mar 05, 2012 | 9.510 | 9.643 | 9.415 | 9.625 | 13,572,942 | +0.05(+0.50%) |
Mar 02, 2012 | 9.709 | 9.773 | 9.550 | 9.578 | 17,947,586 | -0.14(-1.47%) |
Mar 01, 2012 | 9.749 | 9.856 | 9.598 | 9.721 | 33,894,444 | +0.26(+2.73%) |
Feb 29, 2012 | 9.454 | 9.542 | 9.438 | 9.462 | 21,773,650 | +0.00(+0.04%) |
Feb 28, 2012 | 9.486 | 9.514 | 9.450 | 9.458 | 31,024,200 | -0.04(-0.42%) |
Feb 27, 2012 | 9.327 | 9.532 | 9.279 | 9.498 | 18,848,660 | +0.14(+1.44%) |
Feb 24, 2012 | 9.307 | 9.367 | 9.192 | 9.363 | 23,341,652 | +0.22(+2.44%) |
Feb 23, 2012 | 9.391 | 9.417 | 9.116 | 9.140 | 28,111,848 | -0.26(-2.79%) |
Feb 22, 2012 | 9.411 | 9.506 | 9.363 | 9.403 | 15,170,065 | -0.07(-0.76%) |
Feb 21, 2012 | 9.506 | 9.546 | 9.450 | 9.474 | 7,579,025 | -0.04(-0.42%) |
Feb 17, 2012 | 9.530 | 9.590 | 9.502 | 9.514 | 11,454,412 | +0.02(+0.17%) |
Feb 16, 2012 | 9.446 | 9.502 | 9.403 | 9.498 | 7,242,070 | +0.05(+0.55%) |
Feb 15, 2012 | 9.486 | 9.530 | 9.427 | 9.446 | 10,623,740 | -0.05(-0.50%) |
Feb 14, 2012 | 9.431 | 9.498 | 9.353 | 9.494 | 11,423,839 | +0.13(+1.40%) |
Feb 13, 2012 | 9.454 | 9.458 | 9.339 | 9.363 | 14,865,435 | +0.01(+0.11%) |
Feb 10, 2012 | 9.298 | 9.404 | 9.298 | 9.353 | 14,841,421 | +0.02(+0.21%) |
Feb 09, 2012 | 9.373 | 9.444 | 9.329 | 9.333 | 20,433,234 | -0.02(-0.25%) |
Feb 08, 2012 | 9.381 | 9.464 | 9.321 | 9.357 | 20,074,734 | -0.02(-0.25%) |
Feb 07, 2012 | 9.484 | 9.559 | 9.361 | 9.381 | 17,235,838 | -0.14(-1.50%) |
Feb 06, 2012 | 9.484 | 9.575 | 9.432 | 9.523 | 17,065,890 | +0.06(+0.59%) |
Feb 03, 2012 | 9.555 | 9.567 | 9.341 | 9.468 | 22,922,558 | -0.02(-0.21%) |
Feb 02, 2012 | 9.436 | 9.535 | 9.393 | 9.488 | 12,795,466 | +0.06(+0.59%) |
Feb 01, 2012 | 9.480 | 9.511 | 9.393 | 9.432 | 13,266,479 | +0.03(+0.29%) |
Jan 31, 2012 | 9.535 | 9.567 | 9.381 | 9.404 | 13,851,155 | -0.13(-1.37%) |
Jan 30, 2012 | 9.579 | 9.586 | 9.499 | 9.535 | 9,796,640 | -0.08(-0.86%) |
Jan 27, 2012 | 9.717 | 9.761 | 9.598 | 9.618 | 9,207,499 | -0.11(-1.10%) |
Jan 26, 2012 | 9.788 | 9.820 | 9.685 | 9.725 | 8,814,418 | -0.03(-0.32%) |
Jan 25, 2012 | 9.606 | 9.794 | 9.598 | 9.757 | 11,049,596 | +0.12(+1.27%) |
Jan 24, 2012 | 9.535 | 9.662 | 9.515 | 9.634 | 7,226,586 | +0.08(+0.87%) |
Jan 23, 2012 | 9.456 | 9.579 | 9.452 | 9.551 | 13,326,470 | +0.09(+0.92%) |
Jan 20, 2012 | 9.507 | 9.511 | 9.389 | 9.464 | 16,141,940 | -0.06(-0.62%) |
Jan 19, 2012 | 9.571 | 9.583 | 9.492 | 9.523 | 14,882,956 | -0.02(-0.25%) |
Jan 18, 2012 | 9.543 | 9.650 | 9.507 | 9.547 | 12,740,326 | -0.08(-0.78%) |
Jan 17, 2012 | 9.646 | 9.828 | 9.618 | 9.622 | 11,465,683 | +0.07(+0.75%) |
Jan 13, 2012 | 9.492 | 9.598 | 9.460 | 9.551 | 15,739,824 | +0.06(+0.63%) |
Jan 12, 2012 | 9.519 | 9.559 | 9.416 | 9.492 | 10,760,360 | -0.04(-0.46%) |
Jan 11, 2012 | 9.571 | 9.590 | 9.468 | 9.535 | 11,049,636 | -0.09(-0.95%) |
Jan 10, 2012 | 9.670 | 9.733 | 9.610 | 9.626 | 13,293,681 | +0.02(+0.25%) |
Jan 09, 2012 | 9.583 | 9.626 | 9.543 | 9.602 | 7,427,309 | +0.03(+0.29%) |
Jan 06, 2012 | 9.614 | 9.638 | 9.515 | 9.575 | 9,527,356 | -0.04(-0.41%) |
Jan 05, 2012 | 9.610 | 9.634 | 9.503 | 9.614 | 10,771,140 | +0.01(+0.08%) |
Jan 04, 2012 | 9.713 | 9.733 | 9.598 | 9.606 | 8,790,088 | +0.02(+0.21%) |
Dec 30, 2011 | 9.678 | 9.678 | 9.586 | 9.586 | 4,516,783 | -0.09(-0.94%) |
Dec 29, 2011 | 9.678 | 9.697 | 9.642 | 9.678 | 4,308,453 | +0.05(+0.49%) |
Dec 28, 2011 | 9.658 | 9.693 | 9.618 | 9.630 | 5,822,259 | -0.06(-0.57%) |
Dec 27, 2011 | 9.650 | 9.725 | 9.618 | 9.685 | 4,086,184 | -0.00(-0.04%) |
Dec 23, 2011 | 9.610 | 9.697 | 9.579 | 9.689 | 5,326,578 | +0.00(+0.00%) |
Dec 21, 2011 | 9.499 | 9.749 | 9.499 | 9.689 | 15,950,741 | +0.20(+2.09%) |
Dec 20, 2011 | 9.412 | 9.507 | 9.408 | 9.492 | 11,103,420 | +0.19(+2.04%) |
Dec 19, 2011 | 9.448 | 9.507 | 9.282 | 9.302 | 8,399,519 | -0.08(-0.89%) |
Dec 16, 2011 | 9.495 | 9.515 | 9.357 | 9.385 | 17,383,572 | -0.04(-0.42%) |
Dec 15, 2011 | 9.373 | 9.468 | 9.369 | 9.424 | 13,182,153 | +0.10(+1.10%) |
Dec 14, 2011 | 9.416 | 9.484 | 9.317 | 9.321 | 11,765,350 | -0.10(-1.09%) |
Dec 13, 2011 | 9.468 | 9.567 | 9.398 | 9.424 | 15,479,961 | -0.04(-0.46%) |
Dec 12, 2011 | 9.420 | 9.488 | 9.369 | 9.468 | 11,830,235 | -0.01(-0.08%) |
Dec 09, 2011 | 9.337 | 9.527 | 9.321 | 9.476 | 11,942,036 | +0.17(+1.79%) |
Dec 08, 2011 | 9.361 | 9.389 | 9.286 | 9.309 | 9,527,952 | -0.07(-0.72%) |
Dec 07, 2011 | 9.333 | 9.420 | 9.329 | 9.377 | 10,566,994 | -0.01(-0.13%) |
Dec 06, 2011 | 9.385 | 9.444 | 9.365 | 9.389 | 10,348,530 | +0.02(+0.17%) |
Dec 05, 2011 | 9.325 | 9.448 | 9.305 | 9.373 | 9,645,691 | +0.13(+1.37%) |
Dec 02, 2011 | 9.262 | 9.305 | 9.210 | 9.246 | 13,344,036 | -0.00(-0.04%) |
Dec 01, 2011 | 9.385 | 9.393 | 9.080 | 9.250 | 25,014,022 | +0.08(+0.82%) |
Nov 30, 2011 | 8.997 | 9.175 | 8.902 | 9.175 | 27,827,776 | +0.33(+3.71%) |
Nov 29, 2011 | 8.965 | 8.985 | 8.846 | 8.846 | 17,221,966 | -0.13(-1.46%) |
Nov 28, 2011 | 8.874 | 9.013 | 8.870 | 8.977 | 13,049,538 | +0.21(+2.35%) |
Nov 25, 2011 | 8.609 | 8.815 | 8.581 | 8.771 | 7,022,993 | +0.13(+1.56%) |
Nov 23, 2011 | 8.629 | 8.716 | 8.613 | 8.637 | 11,170,606 | -0.02(-0.23%) |
Nov 22, 2011 | 8.767 | 8.787 | 8.652 | 8.656 | 11,914,030 | -0.09(-1.09%) |
Nov 21, 2011 | 8.716 | 8.799 | 8.700 | 8.751 | 8,794,057 | -0.09(-0.99%) |
Nov 18, 2011 | 8.787 | 8.886 | 8.732 | 8.838 | 11,384,502 | +0.09(+1.00%) |
Nov 17, 2011 | 8.894 | 8.953 | 8.704 | 8.751 | 17,267,498 | -0.15(-1.65%) |
Nov 16, 2011 | 9.080 | 9.112 | 8.886 | 8.898 | 14,817,924 | -0.25(-2.73%) |
Nov 15, 2011 | 9.123 | 9.195 | 9.072 | 9.147 | 13,897,791 | -0.01(-0.13%) |
Nov 14, 2011 | 9.195 | 9.286 | 9.100 | 9.159 | 8,530,640 | -0.11(-1.24%) |
Nov 11, 2011 | 9.119 | 9.290 | 9.112 | 9.274 | 8,924,431 | +0.20(+2.23%) |
Nov 10, 2011 | 9.040 | 9.127 | 8.965 | 9.072 | 8,207,911 | +0.11(+1.26%) |
Nov 09, 2011 | 9.042 | 9.069 | 8.936 | 8.959 | 10,717,804 | -0.20(-2.15%) |
Nov 08, 2011 | 9.085 | 9.164 | 9.026 | 9.156 | 10,022,920 | +0.07(+0.74%) |
Nov 07, 2011 | 8.971 | 9.101 | 8.936 | 9.089 | 9,358,538 | +0.11(+1.18%) |
Nov 04, 2011 | 8.837 | 9.004 | 8.817 | 8.983 | 11,226,008 | +0.07(+0.75%) |
Nov 03, 2011 | 8.936 | 8.939 | 8.794 | 8.916 | 16,993,526 | +0.00(+0.00%) |
Nov 02, 2011 | 8.971 | 9.010 | 8.892 | 8.916 | 15,875,452 | +0.06(+0.67%) |
Nov 01, 2011 | 8.967 | 9.030 | 8.841 | 8.857 | 14,895,711 | -0.27(-2.98%) |
Oct 31, 2011 | 9.176 | 9.227 | 9.081 | 9.128 | 14,723,285 | -0.11(-1.15%) |
Oct 28, 2011 | 9.251 | 9.314 | 9.193 | 9.235 | 10,265,350 | -0.02(-0.17%) |
Oct 27, 2011 | 9.223 | 9.298 | 9.134 | 9.251 | 15,048,313 | +0.19(+2.04%) |
Oct 26, 2011 | 9.125 | 9.125 | 8.939 | 9.065 | 13,888,927 | +0.04(+0.44%) |
Oct 25, 2011 | 9.148 | 9.156 | 9.006 | 9.026 | 12,267,688 | -0.13(-1.46%) |
Oct 24, 2011 | 9.097 | 9.188 | 9.093 | 9.160 | 8,571,830 | +0.07(+0.74%) |
Oct 21, 2011 | 9.038 | 9.093 | 9.002 | 9.093 | 12,672,626 | +0.15(+1.63%) |
Oct 20, 2011 | 8.963 | 9.034 | 8.809 | 8.947 | 9,592,645 | +0.01(+0.09%) |
Oct 19, 2011 | 8.912 | 9.097 | 8.904 | 8.939 | 9,451,462 | -0.02(-0.18%) |
Oct 18, 2011 | 8.798 | 8.991 | 8.762 | 8.955 | 11,020,906 | +0.15(+1.70%) |
Oct 17, 2011 | 8.900 | 8.955 | 8.794 | 8.806 | 10,513,636 | -0.10(-1.11%) |
Oct 14, 2011 | 8.959 | 8.959 | 8.750 | 8.904 | 12,578,677 | +0.03(+0.36%) |
Oct 13, 2011 | 8.841 | 9.034 | 8.762 | 8.873 | 17,416,944 | -0.07(-0.75%) |
Oct 12, 2011 | 8.991 | 9.077 | 8.912 | 8.939 | 17,449,004 | -0.03(-0.31%) |
Oct 11, 2011 | 9.006 | 9.026 | 8.884 | 8.967 | 11,666,695 | -0.05(-0.52%) |
Oct 10, 2011 | 8.987 | 9.026 | 8.932 | 9.014 | 13,544,645 | +0.14(+1.60%) |
Oct 07, 2011 | 9.026 | 9.089 | 8.861 | 8.873 | 14,044,226 | -0.10(-1.10%) |
Oct 06, 2011 | 8.758 | 8.971 | 8.711 | 8.971 | 15,472,962 | +0.25(+2.89%) |
Oct 05, 2011 | 8.664 | 8.727 | 8.581 | 8.719 | 16,252,219 | +0.05(+0.59%) |
Oct 04, 2011 | 8.475 | 8.687 | 8.404 | 8.668 | 22,292,558 | +0.11(+1.24%) |
Oct 03, 2011 | 8.691 | 8.792 | 8.550 | 8.561 | 20,354,754 | -0.09(-1.00%) |
Sep 30, 2011 | 8.687 | 8.806 | 8.648 | 8.648 | 17,510,832 | -0.10(-1.17%) |
Sep 29, 2011 | 8.762 | 8.817 | 8.644 | 8.750 | 16,690,336 | +0.11(+1.23%) |
Sep 28, 2011 | 8.605 | 8.746 | 8.605 | 8.644 | 15,909,065 | +0.00(+0.05%) |
Sep 27, 2011 | 8.766 | 8.841 | 8.611 | 8.640 | 16,724,035 | -0.04(-0.45%) |
Sep 26, 2011 | 8.656 | 8.703 | 8.546 | 8.680 | 28,159,364 | +0.10(+1.19%) |
Sep 23, 2011 | 8.518 | 8.731 | 8.494 | 8.577 | 19,693,006 | +0.02(+0.23%) |
Sep 22, 2011 | 8.404 | 8.613 | 8.392 | 8.557 | 24,215,928 | -0.01(-0.14%) |
Sep 21, 2011 | 8.790 | 8.849 | 8.561 | 8.569 | 18,190,282 | -0.26(-2.90%) |
Sep 20, 2011 | 8.837 | 8.920 | 8.758 | 8.825 | 14,343,493 | +0.01(+0.13%) |
Sep 19, 2011 | 8.743 | 8.857 | 8.636 | 8.813 | 16,150,952 | -0.00(-0.04%) |
Sep 16, 2011 | 8.924 | 8.951 | 8.817 | 8.817 | 15,508,687 | -0.09(-0.97%) |
Sep 15, 2011 | 8.821 | 8.967 | 8.735 | 8.904 | 20,134,208 | +0.20(+2.31%) |
Sep 14, 2011 | 8.664 | 8.754 | 8.609 | 8.703 | 16,153,951 | +0.05(+0.55%) |
Sep 13, 2011 | 8.613 | 8.719 | 8.581 | 8.656 | 16,074,036 | +0.06(+0.73%) |
Sep 12, 2011 | 8.554 | 8.656 | 8.325 | 8.593 | 29,387,690 | -0.08(-0.91%) |
Sep 09, 2011 | 8.754 | 8.774 | 8.530 | 8.672 | 49,521,876 | -0.52(-5.70%) |
Sep 08, 2011 | 9.278 | 9.365 | 9.184 | 9.195 | 18,145,984 | -0.06(-0.64%) |
Sep 07, 2011 | 9.050 | 9.258 | 8.995 | 9.254 | 14,084,085 | +0.29(+3.25%) |
Sep 06, 2011 | 8.904 | 9.006 | 8.845 | 8.963 | 20,511,230 | -0.13(-1.39%) |
Sep 02, 2011 | 9.081 | 9.184 | 9.062 | 9.089 | 9,552,272 | -0.09(-0.99%) |