Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.307 | 8.375 | 8.170 | 8.219 | 1,966,379 | -0.11(-1.29%) |
Nov 29, 2012 | 8.356 | 8.395 | 8.180 | 8.326 | 2,526,592 | +0.00(+0.00%) |
Nov 28, 2012 | 8.151 | 8.346 | 8.034 | 8.326 | 3,374,848 | +0.15(+1.79%) |
Nov 27, 2012 | 8.239 | 8.248 | 8.063 | 8.180 | 3,145,329 | -0.04(-0.53%) |
Nov 26, 2012 | 7.926 | 8.268 | 7.887 | 8.224 | 3,486,687 | +0.28(+3.50%) |
Nov 23, 2012 | 7.975 | 7.985 | 7.838 | 7.946 | 2,043,711 | +0.03(+0.37%) |
Nov 21, 2012 | 7.926 | 7.946 | 7.838 | 7.916 | 2,242,908 | +0.01(+0.12%) |
Nov 20, 2012 | 7.955 | 7.995 | 7.848 | 7.907 | 4,157,220 | -0.07(-0.86%) |
Nov 19, 2012 | 7.848 | 7.995 | 7.829 | 7.975 | 3,385,462 | +0.28(+3.68%) |
Nov 16, 2012 | 7.750 | 7.799 | 7.536 | 7.692 | 4,028,427 | +0.02(+0.25%) |
Nov 15, 2012 | 7.575 | 7.702 | 7.516 | 7.672 | 6,274,232 | +0.12(+1.55%) |
Nov 14, 2012 | 7.809 | 7.809 | 7.515 | 7.555 | 6,212,518 | -0.25(-3.25%) |
Nov 13, 2012 | 7.858 | 7.995 | 7.770 | 7.809 | 2,710,496 | -0.13(-1.60%) |
Nov 12, 2012 | 7.936 | 7.990 | 7.858 | 7.936 | 1,735,437 | +0.05(+0.62%) |
Nov 09, 2012 | 7.936 | 8.034 | 7.829 | 7.887 | 2,965,523 | -0.06(-0.74%) |
Nov 08, 2012 | 8.092 | 8.200 | 7.946 | 7.946 | 2,971,593 | -0.11(-1.33%) |
Nov 07, 2012 | 8.356 | 8.414 | 8.014 | 8.053 | 5,319,683 | -0.39(-4.62%) |
Nov 06, 2012 | 8.600 | 8.619 | 8.400 | 8.444 | 3,557,897 | -0.12(-1.37%) |
Nov 05, 2012 | 8.492 | 8.678 | 8.444 | 8.561 | 5,471,629 | +0.36(+4.40%) |
Nov 02, 2012 | 8.395 | 8.444 | 8.102 | 8.200 | 3,343,485 | -0.09(-1.06%) |
Nov 01, 2012 | 8.073 | 8.414 | 8.073 | 8.287 | 4,003,219 | +0.13(+1.56%) |
Oct 31, 2012 | 8.121 | 8.239 | 8.102 | 8.160 | 1,876,526 | +0.10(+1.21%) |
Oct 26, 2012 | 8.180 | 8.063 | 8.063 | 8.063 | 2,286,783 | -0.13(-1.55%) |
Oct 25, 2012 | 8.082 | 8.219 | 7.995 | 8.190 | 2,962,297 | +0.15(+1.82%) |
Oct 24, 2012 | 8.219 | 8.268 | 7.936 | 8.043 | 5,488,629 | -0.12(-1.44%) |
Oct 23, 2012 | 8.063 | 8.248 | 8.014 | 8.160 | 5,223,880 | -0.20(-2.45%) |
Oct 19, 2012 | 8.531 | 8.785 | 8.180 | 8.365 | 20,634,216 | -0.83(-9.02%) |
Oct 18, 2012 | 9.283 | 9.312 | 9.117 | 9.195 | 4,072,152 | -0.12(-1.26%) |
Oct 17, 2012 | 9.010 | 9.312 | 8.990 | 9.312 | 5,141,993 | +0.31(+3.47%) |
Oct 16, 2012 | 9.019 | 9.112 | 8.912 | 9.000 | 3,507,027 | +0.06(+0.66%) |
Oct 15, 2012 | 8.805 | 8.961 | 8.766 | 8.941 | 3,228,236 | +0.16(+1.78%) |
Oct 12, 2012 | 8.990 | 9.019 | 8.678 | 8.785 | 9,313,750 | -0.31(-3.43%) |
Oct 11, 2012 | 8.883 | 9.146 | 8.854 | 9.098 | 3,520,015 | +0.24(+2.76%) |
Oct 10, 2012 | 8.805 | 8.863 | 8.717 | 8.854 | 2,823,500 | +0.06(+0.67%) |
Oct 09, 2012 | 8.814 | 8.941 | 8.756 | 8.795 | 2,640,663 | -0.02(-0.22%) |
Oct 08, 2012 | 8.834 | 8.902 | 8.785 | 8.814 | 1,475,599 | -0.09(-0.99%) |
Oct 05, 2012 | 8.951 | 9.156 | 8.805 | 8.902 | 4,101,893 | -0.00(-0.05%) |
Oct 04, 2012 | 8.854 | 8.912 | 8.785 | 8.907 | 2,526,738 | +0.10(+1.16%) |
Oct 03, 2012 | 8.756 | 8.883 | 8.600 | 8.805 | 3,109,504 | +0.06(+0.67%) |
Oct 02, 2012 | 8.775 | 8.834 | 8.609 | 8.746 | 2,910,493 | +0.02(+0.22%) |
Oct 01, 2012 | 8.688 | 8.922 | 8.649 | 8.727 | 4,318,749 | +0.14(+1.59%) |
Sep 28, 2012 | 8.561 | 8.658 | 8.307 | 8.590 | 5,498,399 | -0.05(-0.57%) |
Sep 27, 2012 | 8.580 | 8.707 | 8.492 | 8.639 | 3,002,816 | +0.15(+1.72%) |
Sep 26, 2012 | 8.541 | 8.609 | 8.375 | 8.492 | 4,034,239 | -0.08(-0.91%) |
Sep 25, 2012 | 9.000 | 9.049 | 8.522 | 8.570 | 4,567,787 | -0.37(-4.15%) |
Sep 24, 2012 | 8.893 | 9.019 | 8.834 | 8.941 | 2,869,763 | -0.11(-1.19%) |
Sep 21, 2012 | 8.893 | 9.117 | 8.893 | 9.049 | 5,135,334 | +0.05(+0.54%) |
Sep 20, 2012 | 8.932 | 9.049 | 8.746 | 9.000 | 4,912,451 | -0.03(-0.32%) |
Sep 19, 2012 | 9.156 | 9.194 | 8.941 | 9.029 | 4,618,949 | -0.13(-1.44%) |
Sep 18, 2012 | 9.224 | 9.263 | 9.000 | 9.161 | 2,913,744 | -0.13(-1.42%) |
Sep 17, 2012 | 9.615 | 9.644 | 9.244 | 9.293 | 4,648,415 | -0.35(-3.64%) |
Sep 14, 2012 | 9.439 | 9.849 | 9.381 | 9.644 | 9,811,804 | +0.31(+3.35%) |
Sep 13, 2012 | 9.078 | 9.410 | 9.000 | 9.332 | 4,459,386 | +0.23(+2.58%) |
Sep 12, 2012 | 8.775 | 9.107 | 8.746 | 9.098 | 9,893,130 | +0.37(+4.25%) |
Sep 11, 2012 | 8.522 | 8.795 | 8.492 | 8.727 | 3,531,731 | +0.19(+2.17%) |
Sep 10, 2012 | 8.785 | 8.844 | 8.414 | 8.541 | 3,751,044 | -0.30(-3.37%) |
Sep 07, 2012 | 8.688 | 8.844 | 8.629 | 8.839 | 4,689,551 | +0.20(+2.32%) |
Sep 06, 2012 | 8.395 | 8.658 | 8.356 | 8.639 | 3,790,919 | +0.28(+3.39%) |
Sep 05, 2012 | 8.365 | 8.424 | 8.258 | 8.356 | 2,456,382 | -0.03(-0.35%) |
Sep 04, 2012 | 8.326 | 8.424 | 8.209 | 8.385 | 2,314,759 | +0.02(+0.23%) |
Aug 31, 2012 | 8.365 | 8.473 | 8.248 | 8.365 | 2,430,992 | +0.07(+0.82%) |
Aug 30, 2012 | 8.346 | 8.346 | 8.200 | 8.297 | 2,106,595 | -0.12(-1.39%) |
Aug 29, 2012 | 8.434 | 8.473 | 8.297 | 8.414 | 2,719,875 | +0.22(+2.74%) |
Aug 27, 2012 | 8.278 | 8.365 | 8.141 | 8.190 | 3,147,733 | -0.11(-1.29%) |
Aug 24, 2012 | 8.200 | 8.356 | 8.063 | 8.297 | 2,962,752 | +0.10(+1.19%) |
Aug 23, 2012 | 8.531 | 8.541 | 8.170 | 8.200 | 4,412,132 | -0.32(-3.78%) |
Aug 22, 2012 | 8.483 | 8.551 | 8.385 | 8.522 | 5,050,481 | +0.05(+0.58%) |
Aug 21, 2012 | 8.483 | 8.668 | 8.424 | 8.473 | 5,988,326 | +0.00(+0.00%) |
Aug 20, 2012 | 8.365 | 8.473 | 8.326 | 8.473 | 2,892,326 | +0.11(+1.28%) |
Aug 17, 2012 | 8.395 | 8.444 | 8.297 | 8.365 | 3,678,300 | +0.02(+0.23%) |
Aug 16, 2012 | 8.346 | 8.395 | 8.268 | 8.346 | 11,507,110 | +0.02(+0.23%) |
Aug 15, 2012 | 8.444 | 8.551 | 8.287 | 8.326 | 6,233,854 | -0.14(-1.61%) |
Aug 14, 2012 | 8.434 | 8.600 | 8.395 | 8.463 | 7,352,705 | +0.16(+1.88%) |
Aug 13, 2012 | 8.200 | 8.336 | 8.131 | 8.307 | 4,015,158 | +0.09(+1.07%) |
Aug 10, 2012 | 8.326 | 8.326 | 8.121 | 8.219 | 4,256,044 | -0.15(-1.75%) |
Aug 09, 2012 | 8.151 | 8.414 | 8.102 | 8.365 | 19,032,508 | +0.54(+6.86%) |
Aug 08, 2012 | 7.829 | 7.897 | 7.721 | 7.829 | 2,496,517 | -0.04(-0.50%) |
Aug 07, 2012 | 7.770 | 7.955 | 7.731 | 7.868 | 3,458,873 | +0.14(+1.77%) |
Aug 06, 2012 | 7.760 | 7.829 | 7.711 | 7.731 | 4,253,936 | +0.06(+0.76%) |
Aug 03, 2012 | 7.370 | 7.770 | 7.321 | 7.672 | 8,945,370 | +0.52(+7.23%) |
Aug 02, 2012 | 7.419 | 7.419 | 7.077 | 7.155 | 11,659,481 | -0.41(-5.42%) |
Aug 01, 2012 | 7.477 | 7.570 | 7.389 | 7.565 | 5,435,291 | +0.12(+1.57%) |
Jul 31, 2012 | 7.331 | 7.467 | 7.311 | 7.448 | 3,285,642 | +0.09(+1.19%) |
Jul 30, 2012 | 7.350 | 7.477 | 7.282 | 7.360 | 3,565,301 | +0.01(+0.13%) |
Jul 27, 2012 | 7.136 | 7.399 | 7.077 | 7.350 | 4,737,297 | +0.26(+3.72%) |
Jul 26, 2012 | 7.126 | 7.126 | 6.979 | 7.087 | 3,756,849 | +0.08(+1.11%) |
Jul 25, 2012 | 7.018 | 7.096 | 6.911 | 7.009 | 6,564,451 | +0.00(+0.00%) |
Jul 24, 2012 | 7.018 | 7.077 | 6.931 | 7.009 | 7,684,342 | -0.02(-0.28%) |
Jul 23, 2012 | 7.106 | 7.116 | 6.931 | 7.028 | 13,564,914 | -0.19(-2.57%) |
Jul 20, 2012 | 7.555 | 7.555 | 7.145 | 7.214 | 16,241,955 | -0.42(-5.50%) |
Jul 19, 2012 | 7.692 | 7.799 | 7.536 | 7.633 | 5,296,853 | -0.08(-1.01%) |
Jul 18, 2012 | 7.780 | 7.897 | 7.633 | 7.711 | 2,278,081 | -0.13(-1.62%) |
Jul 17, 2012 | 7.877 | 7.946 | 7.653 | 7.838 | 4,894,025 | -0.01(-0.12%) |
Jul 16, 2012 | 7.633 | 7.877 | 7.633 | 7.848 | 5,498,243 | +0.17(+2.16%) |
Jul 13, 2012 | 7.321 | 7.785 | 7.292 | 7.682 | 6,681,704 | +0.38(+5.21%) |
Jul 12, 2012 | 7.389 | 7.399 | 7.214 | 7.301 | 5,517,031 | -0.17(-2.22%) |
Jul 11, 2012 | 7.350 | 7.497 | 7.301 | 7.467 | 4,382,762 | +0.12(+1.59%) |
Jul 10, 2012 | 7.409 | 7.467 | 7.282 | 7.350 | 5,722,986 | -0.02(-0.26%) |
Jul 09, 2012 | 7.604 | 7.624 | 7.321 | 7.370 | 5,493,741 | -0.28(-3.70%) |
Jul 06, 2012 | 7.780 | 7.838 | 7.575 | 7.653 | 4,526,053 | -0.22(-2.85%) |
Jul 05, 2012 | 7.877 | 7.955 | 7.760 | 7.877 | 4,005,317 | -0.07(-0.86%) |
Jul 03, 2012 | 7.838 | 7.999 | 7.799 | 7.946 | 2,638,402 | +0.11(+1.37%) |
Jul 02, 2012 | 7.916 | 7.975 | 7.619 | 7.838 | 6,191,936 | -0.01(-0.12%) |
Jun 29, 2012 | 7.692 | 8.004 | 7.585 | 7.848 | 12,244,040 | +0.42(+5.65%) |
Jun 28, 2012 | 7.301 | 7.458 | 7.214 | 7.428 | 6,184,656 | +0.06(+0.79%) |
Jun 27, 2012 | 7.321 | 7.428 | 7.321 | 7.370 | 4,164,990 | +0.05(+0.67%) |
Jun 26, 2012 | 7.311 | 7.389 | 7.272 | 7.321 | 3,135,809 | +0.03(+0.40%) |
Jun 25, 2012 | 7.526 | 7.556 | 7.243 | 7.292 | 3,993,460 | -0.34(-4.48%) |
Jun 22, 2012 | 7.711 | 7.760 | 7.536 | 7.633 | 6,110,512 | -0.00(-0.06%) |
Jun 21, 2012 | 7.975 | 8.024 | 7.604 | 7.638 | 4,307,794 | -0.34(-4.22%) |
Jun 20, 2012 | 7.858 | 8.131 | 7.809 | 7.975 | 4,392,933 | +0.13(+1.62%) |
Jun 19, 2012 | 7.721 | 7.897 | 7.702 | 7.848 | 6,754,897 | +0.20(+2.55%) |
Jun 18, 2012 | 7.731 | 7.760 | 7.614 | 7.653 | 3,774,808 | -0.13(-1.63%) |
Jun 15, 2012 | 7.838 | 7.838 | 7.731 | 7.780 | 5,299,186 | -0.02(-0.25%) |
Jun 14, 2012 | 7.692 | 7.829 | 7.643 | 7.799 | 3,843,260 | +0.12(+1.52%) |
Jun 13, 2012 | 7.858 | 7.975 | 7.663 | 7.682 | 7,806,755 | -0.09(-1.13%) |
Jun 12, 2012 | 7.672 | 7.829 | 7.628 | 7.770 | 6,341,757 | +0.09(+1.14%) |
Jun 11, 2012 | 8.092 | 8.160 | 7.663 | 7.682 | 4,907,441 | -0.31(-3.91%) |
Jun 08, 2012 | 7.995 | 8.004 | 7.829 | 7.995 | 5,494,155 | +0.00(+0.00%) |
Jun 07, 2012 | 8.258 | 8.326 | 7.955 | 7.995 | 4,522,652 | -0.10(-1.21%) |
Jun 06, 2012 | 7.965 | 8.170 | 7.907 | 8.092 | 10,395,983 | +0.22(+2.85%) |
Jun 05, 2012 | 7.672 | 8.053 | 7.624 | 7.868 | 7,282,161 | +0.20(+2.54%) |
Jun 04, 2012 | 7.897 | 7.897 | 7.555 | 7.672 | 7,011,642 | -0.19(-2.36%) |
Jun 01, 2012 | 8.112 | 8.170 | 7.770 | 7.858 | 7,457,746 | -0.43(-5.18%) |
May 31, 2012 | 8.326 | 8.356 | 8.112 | 8.287 | 5,655,588 | -0.04(-0.47%) |
May 30, 2012 | 8.551 | 8.590 | 8.297 | 8.326 | 5,907,591 | -0.37(-4.26%) |
May 29, 2012 | 8.541 | 8.780 | 8.541 | 8.697 | 4,808,436 | +0.22(+2.65%) |
May 25, 2012 | 8.541 | 8.551 | 8.287 | 8.473 | 1,866,784 | -0.08(-0.91%) |
May 24, 2012 | 8.707 | 8.785 | 8.404 | 8.551 | 2,624,218 | -0.14(-1.57%) |
May 23, 2012 | 8.414 | 8.727 | 8.297 | 8.688 | 4,544,444 | +0.13(+1.48%) |
May 22, 2012 | 8.492 | 8.805 | 8.453 | 8.561 | 4,037,175 | +0.12(+1.39%) |
May 21, 2012 | 8.287 | 8.444 | 8.248 | 8.444 | 2,566,081 | +0.19(+2.25%) |
May 18, 2012 | 8.483 | 8.522 | 8.209 | 8.258 | 4,953,578 | -0.14(-1.63%) |
May 17, 2012 | 8.629 | 8.697 | 8.385 | 8.395 | 4,955,495 | -0.20(-2.38%) |
May 16, 2012 | 8.932 | 9.098 | 8.600 | 8.600 | 4,102,451 | -0.26(-2.97%) |
May 15, 2012 | 8.990 | 9.068 | 8.785 | 8.863 | 5,279,021 | -0.14(-1.52%) |
May 14, 2012 | 9.195 | 9.254 | 8.990 | 9.000 | 4,650,708 | -0.36(-3.86%) |
May 11, 2012 | 9.244 | 9.537 | 8.990 | 9.361 | 2,883,843 | -0.05(-0.52%) |
May 10, 2012 | 9.468 | 9.605 | 9.332 | 9.410 | 2,647,978 | +0.00(+0.00%) |
May 09, 2012 | 9.342 | 9.498 | 9.166 | 9.410 | 3,963,275 | -0.09(-0.92%) |
May 08, 2012 | 9.537 | 9.576 | 9.303 | 9.498 | 3,890,570 | -0.15(-1.52%) |
May 07, 2012 | 9.693 | 9.830 | 9.566 | 9.644 | 3,328,794 | -0.10(-1.00%) |
May 04, 2012 | 9.878 | 9.898 | 9.664 | 9.742 | 3,306,378 | -0.20(-2.06%) |
May 03, 2012 | 10.15 | 10.18 | 9.888 | 9.947 | 3,567,023 | -0.26(-2.58%) |
May 02, 2012 | 10.33 | 10.38 | 10.11 | 10.21 | 4,483,427 | -0.26(-2.52%) |
May 01, 2012 | 10.38 | 10.67 | 10.31 | 10.47 | 4,884,320 | +0.10(+0.94%) |
Apr 30, 2012 | 10.46 | 10.46 | 10.28 | 10.38 | 1,781,063 | -0.10(-0.93%) |
Apr 27, 2012 | 10.47 | 10.50 | 10.27 | 10.47 | 2,745,047 | +0.06(+0.56%) |
Apr 26, 2012 | 10.41 | 10.73 | 10.35 | 10.42 | 6,031,016 | +0.00(+0.00%) |
Apr 25, 2012 | 10.26 | 10.44 | 10.20 | 10.42 | 4,732,932 | +0.25(+2.50%) |
Apr 24, 2012 | 10.02 | 10.23 | 10.01 | 10.16 | 6,000,273 | +0.14(+1.36%) |
Apr 23, 2012 | 10.11 | 10.15 | 9.966 | 10.02 | 8,789,741 | -0.20(-1.96%) |
Apr 20, 2012 | 10.15 | 10.40 | 9.976 | 10.22 | 18,087,734 | +0.59(+6.08%) |
Apr 19, 2012 | 9.781 | 9.898 | 9.532 | 9.639 | 6,826,248 | -0.09(-0.90%) |
Apr 18, 2012 | 9.810 | 9.830 | 9.634 | 9.727 | 3,884,283 | -0.14(-1.43%) |
Apr 17, 2012 | 9.791 | 9.986 | 9.742 | 9.869 | 2,757,611 | +0.20(+2.02%) |
Apr 16, 2012 | 9.996 | 10.10 | 9.488 | 9.673 | 9,433,448 | -0.15(-1.49%) |
Apr 13, 2012 | 10.37 | 10.39 | 9.742 | 9.820 | 10,254,320 | -0.59(-5.63%) |
Apr 12, 2012 | 10.11 | 10.43 | 10.06 | 10.41 | 2,977,884 | +0.34(+3.34%) |
Apr 11, 2012 | 10.01 | 10.20 | 9.957 | 10.07 | 3,935,361 | +0.26(+2.64%) |
Apr 10, 2012 | 10.06 | 10.22 | 9.776 | 9.810 | 5,048,068 | -0.32(-3.18%) |
Apr 09, 2012 | 10.17 | 10.22 | 9.947 | 10.13 | 3,166,677 | -0.27(-2.63%) |
Apr 05, 2012 | 10.38 | 10.49 | 10.33 | 10.41 | 2,005,073 | -0.03(-0.28%) |
Apr 04, 2012 | 10.63 | 10.71 | 10.43 | 10.43 | 3,542,780 | -0.35(-3.26%) |
Apr 03, 2012 | 10.80 | 10.85 | 10.52 | 10.79 | 4,209,855 | -0.04(-0.36%) |
Apr 02, 2012 | 10.63 | 10.89 | 10.59 | 10.83 | 3,598,037 | +0.14(+1.28%) |
Mar 30, 2012 | 10.72 | 10.82 | 10.49 | 10.69 | 4,327,499 | +0.05(+0.46%) |
Mar 29, 2012 | 10.63 | 10.69 | 10.46 | 10.64 | 3,864,013 | -0.13(-1.18%) |
Mar 28, 2012 | 10.95 | 10.99 | 10.66 | 10.77 | 4,344,341 | -0.16(-1.43%) |
Mar 27, 2012 | 11.10 | 11.18 | 10.91 | 10.92 | 3,947,046 | -0.17(-1.50%) |
Mar 26, 2012 | 11.14 | 11.17 | 11.00 | 11.09 | 5,637,030 | +0.09(+0.80%) |
Mar 23, 2012 | 10.74 | 11.02 | 10.57 | 11.00 | 4,921,534 | +0.23(+2.18%) |
Mar 22, 2012 | 10.88 | 10.99 | 10.66 | 10.77 | 3,219,266 | -0.22(-2.04%) |
Mar 21, 2012 | 10.99 | 11.09 | 10.90 | 10.99 | 4,030,759 | +0.04(+0.40%) |
Mar 20, 2012 | 10.84 | 11.05 | 10.76 | 10.95 | 3,614,229 | -0.00(-0.04%) |
Mar 19, 2012 | 11.01 | 11.23 | 10.85 | 10.95 | 10,404,857 | +0.18(+1.63%) |
Mar 16, 2012 | 10.75 | 10.86 | 10.55 | 10.78 | 6,139,615 | +0.09(+0.82%) |
Mar 15, 2012 | 10.24 | 10.83 | 10.18 | 10.69 | 10,532,857 | +0.54(+5.29%) |
Mar 14, 2012 | 9.908 | 10.25 | 9.820 | 10.15 | 10,011,115 | +0.34(+3.48%) |
Mar 13, 2012 | 9.420 | 9.908 | 9.390 | 9.810 | 9,029,205 | +0.46(+4.91%) |
Mar 12, 2012 | 9.468 | 9.488 | 9.273 | 9.351 | 5,570,559 | -0.09(-0.93%) |
Mar 09, 2012 | 9.488 | 9.527 | 9.371 | 9.439 | 5,311,505 | -0.01(-0.10%) |
Mar 08, 2012 | 9.283 | 9.527 | 9.254 | 9.449 | 7,236,245 | +0.27(+2.98%) |
Mar 07, 2012 | 9.127 | 9.273 | 9.068 | 9.176 | 3,847,205 | +0.13(+1.40%) |
Mar 06, 2012 | 9.293 | 9.322 | 9.010 | 9.049 | 6,280,368 | -0.43(-4.53%) |
Mar 05, 2012 | 9.703 | 9.713 | 9.449 | 9.478 | 3,789,461 | -0.27(-2.80%) |
Mar 02, 2012 | 9.605 | 9.781 | 9.556 | 9.752 | 4,881,789 | +0.15(+1.52%) |
Mar 01, 2012 | 9.468 | 9.761 | 9.468 | 9.605 | 7,116,630 | +0.20(+2.13%) |
Feb 29, 2012 | 9.498 | 9.664 | 9.381 | 9.405 | 5,189,032 | -0.04(-0.46%) |
Feb 28, 2012 | 9.449 | 9.537 | 9.351 | 9.449 | 3,332,979 | +0.02(+0.21%) |
Feb 27, 2012 | 9.351 | 9.488 | 9.244 | 9.429 | 2,808,370 | +0.00(+0.00%) |
Feb 24, 2012 | 9.293 | 9.498 | 9.234 | 9.429 | 6,514,315 | +0.17(+1.79%) |
Feb 23, 2012 | 9.078 | 9.283 | 8.932 | 9.263 | 3,269,812 | +0.17(+1.82%) |
Feb 22, 2012 | 9.195 | 9.273 | 9.098 | 9.098 | 6,838,220 | -0.18(-1.89%) |
Feb 21, 2012 | 9.176 | 9.293 | 9.078 | 9.273 | 6,057,532 | +0.15(+1.60%) |
Feb 17, 2012 | 9.068 | 9.176 | 9.000 | 9.127 | 3,843,623 | +0.09(+0.97%) |
Feb 16, 2012 | 8.951 | 9.058 | 8.834 | 9.039 | 4,406,255 | +0.09(+0.98%) |
Feb 15, 2012 | 8.922 | 9.019 | 8.834 | 8.951 | 5,734,452 | +0.10(+1.10%) |
Feb 14, 2012 | 9.029 | 9.078 | 8.746 | 8.854 | 5,462,937 | -0.23(-2.58%) |
Feb 13, 2012 | 9.098 | 9.127 | 8.990 | 9.088 | 5,687,199 | +0.10(+1.09%) |
Feb 10, 2012 | 8.883 | 9.010 | 8.854 | 8.990 | 4,916,829 | +0.02(+0.22%) |
Feb 09, 2012 | 8.951 | 9.019 | 8.805 | 8.971 | 5,049,940 | +0.06(+0.66%) |
Feb 08, 2012 | 8.971 | 9.058 | 8.883 | 8.912 | 7,825,609 | +0.03(+0.33%) |
Feb 07, 2012 | 9.000 | 9.000 | 8.649 | 8.883 | 6,679,565 | -0.12(-1.30%) |
Feb 06, 2012 | 8.893 | 9.107 | 8.834 | 9.000 | 5,464,631 | +0.03(+0.33%) |
Feb 03, 2012 | 8.775 | 9.034 | 8.766 | 8.971 | 10,012,682 | +0.34(+3.90%) |
Feb 02, 2012 | 8.365 | 8.649 | 8.326 | 8.634 | 11,750,557 | +0.32(+3.81%) |
Feb 01, 2012 | 8.092 | 8.326 | 8.024 | 8.317 | 10,321,355 | +0.32(+4.03%) |
Jan 31, 2012 | 8.112 | 8.141 | 7.868 | 7.995 | 6,623,863 | -0.08(-0.97%) |
Jan 30, 2012 | 7.887 | 8.151 | 7.809 | 8.073 | 7,581,970 | +0.08(+0.98%) |
Jan 27, 2012 | 7.829 | 8.024 | 7.585 | 7.995 | 11,278,940 | +0.20(+2.50%) |
Jan 26, 2012 | 8.336 | 8.492 | 7.672 | 7.799 | 34,941,736 | -1.34(-14.64%) |
Jan 25, 2012 | 9.293 | 9.322 | 8.883 | 9.137 | 8,858,116 | -0.18(-1.94%) |
Jan 24, 2012 | 9.273 | 9.366 | 9.176 | 9.317 | 3,797,454 | -0.07(-0.78%) |
Jan 23, 2012 | 9.429 | 9.566 | 9.273 | 9.390 | 3,421,688 | -0.04(-0.41%) |
Jan 20, 2012 | 9.342 | 9.498 | 9.273 | 9.429 | 3,720,401 | +0.04(+0.42%) |
Jan 19, 2012 | 9.224 | 9.468 | 9.171 | 9.390 | 6,274,033 | +0.25(+2.78%) |
Jan 18, 2012 | 8.951 | 9.224 | 8.912 | 9.137 | 4,950,730 | +0.16(+1.74%) |
Jan 17, 2012 | 8.756 | 8.990 | 8.746 | 8.980 | 5,921,350 | -0.04(-0.43%) |
Jan 13, 2012 | 8.883 | 9.068 | 8.805 | 9.019 | 7,318,874 | -0.01(-0.11%) |
Jan 12, 2012 | 8.844 | 9.112 | 8.707 | 9.029 | 5,861,638 | +0.22(+2.55%) |
Jan 11, 2012 | 8.580 | 8.844 | 8.531 | 8.805 | 6,146,212 | +0.14(+1.58%) |
Jan 10, 2012 | 8.424 | 8.766 | 8.419 | 8.668 | 6,979,329 | +0.37(+4.47%) |
Jan 09, 2012 | 8.307 | 8.356 | 8.200 | 8.297 | 3,008,993 | +0.02(+0.24%) |
Jan 06, 2012 | 8.365 | 8.424 | 8.209 | 8.278 | 3,385,768 | -0.10(-1.17%) |
Jan 05, 2012 | 8.141 | 8.434 | 8.034 | 8.375 | 5,422,483 | +0.16(+1.90%) |
Jan 04, 2012 | 8.219 | 8.229 | 8.014 | 8.219 | 4,710,106 | +0.45(+5.78%) |
Dec 30, 2011 | 7.770 | 7.829 | 7.721 | 7.770 | 4,519,068 | -0.01(-0.13%) |
Dec 29, 2011 | 7.594 | 7.799 | 7.546 | 7.780 | 6,273,644 | +0.24(+3.24%) |
Dec 28, 2011 | 7.604 | 7.653 | 7.428 | 7.536 | 5,160,653 | -0.03(-0.39%) |
Dec 27, 2011 | 7.721 | 7.780 | 7.555 | 7.565 | 6,437,341 | -0.20(-2.52%) |
Dec 23, 2011 | 7.819 | 7.848 | 7.711 | 7.760 | 4,044,030 | +0.04(+0.51%) |
Dec 21, 2011 | 7.663 | 7.780 | 7.545 | 7.721 | 6,369,116 | +0.02(+0.32%) |
Dec 20, 2011 | 7.487 | 7.790 | 7.448 | 7.697 | 10,170,265 | +0.39(+5.27%) |
Dec 19, 2011 | 7.536 | 7.653 | 7.243 | 7.311 | 7,678,730 | -0.22(-2.98%) |
Dec 16, 2011 | 7.731 | 7.809 | 7.409 | 7.536 | 10,551,434 | -0.18(-2.28%) |
Dec 15, 2011 | 7.965 | 7.995 | 7.663 | 7.711 | 10,551,417 | -0.22(-2.83%) |
Dec 14, 2011 | 8.219 | 8.287 | 7.780 | 7.936 | 14,261,044 | -0.44(-5.24%) |
Dec 13, 2011 | 8.531 | 8.629 | 8.239 | 8.375 | 8,547,531 | -0.10(-1.15%) |
Dec 12, 2011 | 8.512 | 8.575 | 8.365 | 8.473 | 3,995,089 | -0.22(-2.58%) |
Dec 09, 2011 | 8.541 | 8.775 | 8.492 | 8.697 | 4,844,130 | +0.21(+2.53%) |
Dec 08, 2011 | 8.834 | 8.893 | 8.424 | 8.483 | 6,498,607 | -0.48(-5.34%) |
Dec 07, 2011 | 8.824 | 9.000 | 8.658 | 8.961 | 5,773,645 | +0.03(+0.33%) |
Dec 06, 2011 | 9.117 | 9.283 | 8.883 | 8.932 | 5,338,764 | -0.20(-2.14%) |
Dec 05, 2011 | 9.029 | 9.176 | 8.922 | 9.127 | 6,957,649 | +0.27(+3.09%) |
Dec 02, 2011 | 8.854 | 8.961 | 8.736 | 8.854 | 6,859,252 | +0.17(+1.91%) |