Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.450 | 8.600 | 8.340 | 8.365 | 377,034 | -0.08(-1.01%) |
Nov 29, 2012 | 8.480 | 8.655 | 8.290 | 8.450 | 245,225 | +0.06(+0.72%) |
Nov 28, 2012 | 8.310 | 8.556 | 8.205 | 8.390 | 144,300 | +0.00(+0.00%) |
Nov 27, 2012 | 8.360 | 8.600 | 8.360 | 8.390 | 197,385 | +0.01(+0.12%) |
Nov 26, 2012 | 8.350 | 8.470 | 8.320 | 8.380 | 135,200 | -0.02(-0.24%) |
Nov 23, 2012 | 8.090 | 8.400 | 8.090 | 8.400 | 90,989 | +0.36(+4.48%) |
Nov 21, 2012 | 7.750 | 8.050 | 7.700 | 8.040 | 103,032 | +0.31(+4.01%) |
Nov 20, 2012 | 7.910 | 7.970 | 7.670 | 7.730 | 158,113 | -0.21(-2.64%) |
Nov 19, 2012 | 7.720 | 7.970 | 7.560 | 7.940 | 127,558 | +0.35(+4.61%) |
Nov 16, 2012 | 7.720 | 7.720 | 7.310 | 7.590 | 280,328 | -0.15(-1.95%) |
Nov 15, 2012 | 7.950 | 8.050 | 7.630 | 7.741 | 182,366 | -0.23(-2.88%) |
Nov 14, 2012 | 7.990 | 8.070 | 7.800 | 7.970 | 211,521 | +0.03(+0.38%) |
Nov 13, 2012 | 8.000 | 8.110 | 7.890 | 7.940 | 146,985 | -0.13(-1.61%) |
Nov 12, 2012 | 8.510 | 8.610 | 7.950 | 8.070 | 273,206 | -0.42(-4.95%) |
Nov 09, 2012 | 8.630 | 8.670 | 8.472 | 8.490 | 150,124 | -0.22(-2.53%) |
Nov 08, 2012 | 8.490 | 8.850 | 8.430 | 8.710 | 224,856 | +0.11(+1.28%) |
Nov 07, 2012 | 8.950 | 9.200 | 8.330 | 8.600 | 1,016,904 | +0.60(+7.50%) |
Nov 06, 2012 | 7.921 | 8.060 | 7.890 | 8.000 | 301,878 | +0.14(+1.78%) |
Nov 05, 2012 | 7.570 | 8.020 | 7.570 | 7.860 | 214,965 | +0.29(+3.83%) |
Nov 02, 2012 | 7.910 | 7.910 | 7.570 | 7.570 | 222,708 | -0.29(-3.69%) |
Nov 01, 2012 | 7.730 | 8.000 | 7.590 | 7.860 | 209,286 | +0.15(+1.95%) |
Oct 31, 2012 | 7.540 | 7.730 | 7.540 | 7.710 | 126,051 | +0.19(+2.53%) |
Oct 26, 2012 | 7.610 | 7.520 | 7.520 | 7.520 | 146,100 | -0.10(-1.31%) |
Oct 25, 2012 | 7.590 | 7.630 | 7.490 | 7.620 | 237,462 | +0.15(+2.01%) |
Oct 24, 2012 | 7.530 | 7.530 | 7.430 | 7.470 | 146,145 | -0.01(-0.13%) |
Oct 23, 2012 | 7.460 | 7.550 | 7.400 | 7.480 | 147,183 | -0.01(-0.13%) |
Oct 19, 2012 | 7.570 | 7.680 | 7.450 | 7.490 | 146,584 | -0.15(-1.96%) |
Oct 18, 2012 | 7.800 | 7.900 | 7.580 | 7.640 | 118,852 | -0.20(-2.55%) |
Oct 17, 2012 | 8.000 | 8.000 | 7.760 | 7.840 | 108,728 | -0.18(-2.24%) |
Oct 16, 2012 | 7.660 | 8.050 | 7.620 | 8.020 | 147,660 | +0.42(+5.53%) |
Oct 15, 2012 | 7.560 | 7.730 | 7.480 | 7.600 | 191,238 | +0.06(+0.80%) |
Oct 12, 2012 | 7.880 | 7.940 | 7.480 | 7.540 | 272,073 | -0.35(-4.44%) |
Oct 11, 2012 | 8.020 | 8.100 | 7.860 | 7.890 | 63,028 | -0.03(-0.38%) |
Oct 10, 2012 | 7.950 | 7.980 | 7.860 | 7.920 | 230,158 | +0.00(+0.00%) |
Oct 09, 2012 | 7.940 | 7.980 | 7.840 | 7.920 | 262,466 | +0.01(+0.13%) |
Oct 08, 2012 | 8.000 | 8.100 | 7.880 | 7.910 | 347,452 | -0.18(-2.22%) |
Oct 05, 2012 | 8.490 | 8.590 | 8.020 | 8.090 | 241,319 | -0.31(-3.69%) |
Oct 04, 2012 | 8.460 | 8.620 | 8.320 | 8.400 | 144,547 | -0.02(-0.24%) |
Oct 03, 2012 | 8.600 | 8.780 | 8.350 | 8.420 | 130,976 | -0.19(-2.21%) |
Oct 02, 2012 | 8.760 | 8.840 | 8.490 | 8.610 | 228,865 | -0.13(-1.49%) |
Oct 01, 2012 | 9.160 | 9.330 | 8.720 | 8.740 | 250,023 | -0.36(-3.96%) |
Sep 28, 2012 | 8.880 | 9.300 | 8.850 | 9.100 | 309,794 | +0.17(+1.90%) |
Sep 27, 2012 | 8.370 | 8.980 | 8.370 | 8.930 | 275,810 | +0.63(+7.59%) |
Sep 26, 2012 | 8.300 | 8.380 | 8.170 | 8.300 | 595,972 | -0.02(-0.24%) |
Sep 25, 2012 | 8.730 | 8.790 | 8.300 | 8.320 | 337,901 | -0.31(-3.59%) |
Sep 24, 2012 | 8.900 | 8.920 | 8.580 | 8.630 | 308,747 | -0.37(-4.11%) |
Sep 21, 2012 | 9.400 | 9.480 | 8.960 | 9.000 | 525,903 | -0.37(-3.95%) |
Sep 20, 2012 | 9.340 | 9.508 | 9.120 | 9.370 | 364,941 | -0.06(-0.64%) |
Sep 19, 2012 | 9.450 | 9.620 | 9.180 | 9.430 | 248,485 | +0.00(+0.00%) |
Sep 18, 2012 | 9.520 | 9.690 | 9.350 | 9.430 | 242,955 | -0.06(-0.63%) |
Sep 17, 2012 | 9.350 | 9.620 | 9.120 | 9.490 | 347,784 | +0.09(+0.96%) |
Sep 14, 2012 | 9.420 | 9.800 | 9.200 | 9.400 | 601,608 | -0.00(-0.05%) |
Sep 13, 2012 | 9.390 | 9.490 | 9.280 | 9.405 | 430,415 | +0.06(+0.70%) |
Sep 12, 2012 | 9.340 | 9.490 | 9.243 | 9.340 | 239,570 | +0.07(+0.76%) |
Sep 11, 2012 | 9.160 | 9.360 | 9.140 | 9.270 | 204,603 | +0.11(+1.20%) |
Sep 10, 2012 | 9.300 | 9.320 | 9.080 | 9.160 | 231,535 | -0.12(-1.29%) |
Sep 07, 2012 | 9.230 | 9.490 | 9.170 | 9.280 | 351,672 | +0.08(+0.87%) |
Sep 06, 2012 | 8.920 | 9.220 | 8.900 | 9.200 | 425,028 | +0.38(+4.31%) |
Sep 05, 2012 | 9.010 | 9.170 | 8.790 | 8.820 | 273,006 | -0.17(-1.95%) |
Sep 04, 2012 | 8.510 | 9.100 | 8.510 | 8.995 | 360,761 | +0.46(+5.33%) |
Aug 31, 2012 | 8.470 | 8.660 | 8.300 | 8.540 | 269,203 | +0.15(+1.79%) |
Aug 30, 2012 | 8.580 | 8.610 | 8.350 | 8.390 | 131,898 | -0.19(-2.21%) |
Aug 29, 2012 | 8.490 | 8.640 | 8.400 | 8.580 | 213,387 | +0.14(+1.66%) |
Aug 27, 2012 | 8.600 | 8.700 | 8.400 | 8.440 | 288,232 | -0.11(-1.29%) |
Aug 24, 2012 | 8.690 | 8.750 | 8.510 | 8.550 | 355,285 | -0.19(-2.17%) |
Aug 23, 2012 | 8.770 | 8.850 | 8.680 | 8.740 | 254,833 | -0.09(-1.02%) |
Aug 22, 2012 | 8.910 | 9.010 | 8.691 | 8.830 | 303,802 | -0.07(-0.79%) |
Aug 21, 2012 | 9.120 | 9.160 | 8.830 | 8.900 | 342,815 | -0.14(-1.55%) |
Aug 20, 2012 | 9.300 | 9.300 | 9.000 | 9.040 | 352,079 | -0.28(-3.00%) |
Aug 17, 2012 | 9.030 | 9.400 | 9.010 | 9.320 | 572,947 | +0.31(+3.44%) |
Aug 16, 2012 | 8.790 | 9.040 | 8.740 | 9.010 | 595,418 | +0.22(+2.50%) |
Aug 15, 2012 | 8.250 | 8.850 | 8.250 | 8.790 | 588,006 | +0.01(+0.11%) |
Aug 14, 2012 | 9.200 | 9.240 | 8.670 | 8.780 | 902,070 | -0.41(-4.46%) |
Aug 13, 2012 | 8.570 | 9.270 | 8.550 | 9.190 | 1,270,460 | +0.61(+7.11%) |
Aug 10, 2012 | 8.670 | 8.710 | 8.210 | 8.580 | 813,952 | -0.10(-1.15%) |
Aug 09, 2012 | 7.690 | 8.840 | 7.500 | 8.680 | 3,460,352 | +1.86(+27.27%) |
Aug 08, 2012 | 7.030 | 7.040 | 6.820 | 6.820 | 517,705 | -0.26(-3.67%) |
Aug 07, 2012 | 7.010 | 7.160 | 6.990 | 7.080 | 400,878 | +0.10(+1.43%) |
Aug 06, 2012 | 6.730 | 7.070 | 6.730 | 6.980 | 493,153 | +0.27(+4.02%) |
Aug 03, 2012 | 6.410 | 6.750 | 6.340 | 6.710 | 287,665 | +0.47(+7.53%) |
Aug 02, 2012 | 6.580 | 6.700 | 6.180 | 6.240 | 227,162 | -0.45(-6.73%) |
Aug 01, 2012 | 6.690 | 6.800 | 6.540 | 6.690 | 306,947 | +0.04(+0.60%) |
Jul 31, 2012 | 6.640 | 6.760 | 6.490 | 6.650 | 451,981 | -0.02(-0.30%) |
Jul 30, 2012 | 6.640 | 6.740 | 6.470 | 6.670 | 266,106 | +0.04(+0.60%) |
Jul 27, 2012 | 6.100 | 6.635 | 5.930 | 6.630 | 467,420 | +0.56(+9.23%) |
Jul 26, 2012 | 6.120 | 6.270 | 5.970 | 6.070 | 342,827 | +0.07(+1.17%) |
Jul 25, 2012 | 5.970 | 6.110 | 5.940 | 6.000 | 194,087 | +0.03(+0.50%) |
Jul 24, 2012 | 6.070 | 6.160 | 5.930 | 5.970 | 261,008 | -0.09(-1.49%) |
Jul 23, 2012 | 6.190 | 6.260 | 6.050 | 6.060 | 244,502 | -0.32(-5.02%) |
Jul 20, 2012 | 6.600 | 6.600 | 6.300 | 6.380 | 247,913 | -0.28(-4.20%) |
Jul 19, 2012 | 6.720 | 6.829 | 6.600 | 6.660 | 257,345 | -0.01(-0.15%) |
Jul 18, 2012 | 6.430 | 6.740 | 6.410 | 6.670 | 232,548 | +0.24(+3.73%) |
Jul 17, 2012 | 6.390 | 6.570 | 6.240 | 6.430 | 278,454 | +0.07(+1.10%) |
Jul 16, 2012 | 6.350 | 6.480 | 6.320 | 6.360 | 225,509 | -0.01(-0.16%) |
Jul 13, 2012 | 6.300 | 6.490 | 6.260 | 6.370 | 295,157 | +0.08(+1.27%) |
Jul 12, 2012 | 6.200 | 6.340 | 6.110 | 6.290 | 245,119 | -0.05(-0.79%) |
Jul 11, 2012 | 6.230 | 6.500 | 6.210 | 6.340 | 285,312 | +0.11(+1.77%) |
Jul 10, 2012 | 6.570 | 6.760 | 6.190 | 6.230 | 369,435 | -0.32(-4.89%) |
Jul 09, 2012 | 6.860 | 6.949 | 6.540 | 6.550 | 334,869 | -0.38(-5.42%) |
Jul 06, 2012 | 6.860 | 7.060 | 6.790 | 6.925 | 381,450 | -0.04(-0.50%) |
Jul 05, 2012 | 6.750 | 7.000 | 6.720 | 6.960 | 428,733 | +0.21(+3.11%) |
Jul 03, 2012 | 6.580 | 6.810 | 6.560 | 6.750 | 278,772 | +0.17(+2.58%) |
Jul 02, 2012 | 6.470 | 6.590 | 6.310 | 6.580 | 361,851 | +0.16(+2.49%) |
Jun 29, 2012 | 6.220 | 6.500 | 6.110 | 6.420 | 578,383 | +0.38(+6.29%) |
Jun 28, 2012 | 6.100 | 6.330 | 6.010 | 6.040 | 240,609 | -0.13(-2.11%) |
Jun 27, 2012 | 6.010 | 6.240 | 5.860 | 6.170 | 341,943 | +0.17(+2.83%) |
Jun 26, 2012 | 6.230 | 6.240 | 6.000 | 6.000 | 321,106 | -0.25(-4.00%) |
Jun 25, 2012 | 6.360 | 6.570 | 6.215 | 6.250 | 414,207 | -0.22(-3.40%) |
Jun 22, 2012 | 6.130 | 6.520 | 6.070 | 6.470 | 1,536,626 | +0.40(+6.59%) |
Jun 21, 2012 | 6.430 | 6.440 | 6.010 | 6.070 | 251,147 | -0.34(-5.30%) |
Jun 20, 2012 | 6.300 | 6.450 | 6.220 | 6.410 | 201,535 | +0.11(+1.75%) |
Jun 19, 2012 | 6.150 | 6.340 | 6.150 | 6.300 | 412,812 | +0.16(+2.61%) |
Jun 18, 2012 | 5.980 | 6.170 | 5.920 | 6.140 | 261,680 | +0.08(+1.32%) |
Jun 15, 2012 | 5.870 | 6.070 | 5.830 | 6.060 | 373,175 | +0.17(+2.89%) |
Jun 14, 2012 | 5.760 | 5.940 | 5.750 | 5.890 | 278,061 | +0.15(+2.61%) |
Jun 13, 2012 | 5.830 | 5.980 | 5.680 | 5.740 | 322,811 | -0.12(-2.05%) |
Jun 12, 2012 | 5.700 | 5.870 | 5.610 | 5.860 | 298,275 | +0.19(+3.35%) |
Jun 11, 2012 | 5.970 | 6.000 | 5.660 | 5.670 | 260,871 | -0.25(-4.22%) |
Jun 08, 2012 | 6.040 | 6.150 | 5.770 | 5.920 | 367,731 | -0.15(-2.47%) |
Jun 07, 2012 | 6.080 | 6.220 | 6.010 | 6.070 | 500,384 | -0.01(-0.16%) |
Jun 06, 2012 | 5.590 | 6.180 | 5.570 | 6.080 | 858,347 | +0.57(+10.34%) |
Jun 05, 2012 | 5.630 | 5.650 | 5.450 | 5.510 | 520,058 | -0.14(-2.48%) |
Jun 04, 2012 | 5.610 | 5.700 | 5.560 | 5.650 | 337,168 | +0.05(+0.89%) |
Jun 01, 2012 | 5.740 | 5.860 | 5.540 | 5.600 | 466,856 | -0.29(-4.92%) |
May 31, 2012 | 5.620 | 5.900 | 5.570 | 5.890 | 551,513 | +0.26(+4.62%) |
May 30, 2012 | 5.870 | 5.909 | 5.610 | 5.630 | 391,833 | -0.33(-5.54%) |
May 29, 2012 | 5.760 | 5.990 | 5.680 | 5.960 | 494,273 | +0.24(+4.20%) |
May 25, 2012 | 5.660 | 5.760 | 5.540 | 5.720 | 658,233 | +0.03(+0.53%) |
May 24, 2012 | 5.910 | 5.960 | 5.590 | 5.690 | 605,703 | -0.21(-3.56%) |
May 23, 2012 | 5.170 | 6.070 | 5.060 | 5.900 | 1,383,841 | +0.64(+12.17%) |
May 22, 2012 | 5.420 | 5.450 | 5.180 | 5.260 | 275,558 | -0.16(-2.95%) |
May 21, 2012 | 5.150 | 5.440 | 5.020 | 5.420 | 599,045 | +0.29(+5.65%) |
May 18, 2012 | 5.330 | 5.429 | 5.110 | 5.130 | 775,109 | -0.19(-3.57%) |
May 17, 2012 | 5.410 | 5.430 | 5.250 | 5.320 | 813,678 | -0.08(-1.48%) |
May 16, 2012 | 5.260 | 5.460 | 5.225 | 5.400 | 1,114,273 | +0.21(+4.05%) |
May 15, 2012 | 5.500 | 5.780 | 5.120 | 5.190 | 1,948,825 | -0.29(-5.29%) |
May 14, 2012 | 6.020 | 6.020 | 5.470 | 5.480 | 2,152,587 | -0.58(-9.57%) |
May 11, 2012 | 6.150 | 6.330 | 6.035 | 6.060 | 2,166,196 | -0.11(-1.78%) |
May 10, 2012 | 7.690 | 7.730 | 6.100 | 6.170 | 7,515,527 | -2.92(-32.12%) |
May 09, 2012 | 8.610 | 9.360 | 8.410 | 9.090 | 1,041,300 | +0.38(+4.36%) |
May 08, 2012 | 8.550 | 8.801 | 8.390 | 8.710 | 602,076 | +0.10(+1.16%) |
May 07, 2012 | 8.880 | 8.950 | 8.600 | 8.610 | 554,147 | -0.33(-3.69%) |
May 04, 2012 | 9.290 | 9.370 | 8.910 | 8.940 | 462,384 | -0.42(-4.49%) |
May 03, 2012 | 9.670 | 9.730 | 9.300 | 9.360 | 853,755 | -0.32(-3.31%) |
May 02, 2012 | 9.700 | 9.800 | 9.570 | 9.680 | 272,622 | -0.14(-1.43%) |
May 01, 2012 | 9.470 | 9.955 | 9.470 | 9.820 | 556,956 | +0.37(+3.92%) |
Apr 30, 2012 | 9.720 | 9.740 | 9.410 | 9.450 | 453,858 | -0.31(-3.18%) |
Apr 27, 2012 | 10.00 | 10.11 | 9.670 | 9.760 | 665,761 | -0.20(-2.01%) |
Apr 26, 2012 | 9.310 | 9.980 | 9.280 | 9.960 | 630,036 | +0.61(+6.52%) |
Apr 25, 2012 | 8.890 | 9.350 | 8.890 | 9.350 | 586,747 | +0.62(+7.10%) |
Apr 24, 2012 | 8.810 | 8.850 | 8.550 | 8.730 | 498,524 | -0.03(-0.34%) |
Apr 23, 2012 | 8.590 | 8.780 | 8.540 | 8.760 | 643,612 | +0.01(+0.11%) |
Apr 20, 2012 | 9.100 | 9.100 | 8.750 | 8.750 | 313,675 | -0.23(-2.56%) |
Apr 19, 2012 | 9.000 | 9.340 | 8.910 | 8.980 | 416,050 | -0.04(-0.44%) |
Apr 18, 2012 | 9.180 | 9.220 | 8.960 | 9.020 | 235,198 | -0.23(-2.49%) |
Apr 17, 2012 | 9.110 | 9.410 | 9.060 | 9.250 | 282,915 | +0.21(+2.32%) |
Apr 16, 2012 | 9.090 | 9.160 | 8.980 | 9.040 | 336,148 | -0.02(-0.22%) |
Apr 13, 2012 | 9.260 | 9.260 | 9.050 | 9.060 | 405,636 | -0.26(-2.79%) |
Apr 12, 2012 | 9.130 | 9.360 | 9.110 | 9.320 | 447,139 | +0.21(+2.31%) |
Apr 11, 2012 | 9.060 | 9.150 | 8.900 | 9.110 | 401,733 | +0.15(+1.67%) |
Apr 10, 2012 | 8.990 | 9.090 | 8.860 | 8.960 | 419,945 | +0.01(+0.11%) |
Apr 09, 2012 | 8.790 | 9.030 | 8.730 | 8.950 | 385,239 | +0.00(+0.00%) |
Apr 05, 2012 | 8.970 | 9.100 | 8.860 | 8.950 | 309,646 | -0.07(-0.78%) |
Apr 04, 2012 | 9.100 | 9.140 | 8.930 | 9.020 | 517,217 | -0.22(-2.38%) |
Apr 03, 2012 | 9.500 | 9.650 | 9.090 | 9.240 | 562,449 | -0.29(-3.04%) |
Apr 02, 2012 | 9.610 | 9.740 | 9.500 | 9.530 | 348,501 | -0.15(-1.55%) |
Mar 30, 2012 | 9.850 | 9.970 | 9.610 | 9.680 | 247,808 | -0.03(-0.31%) |
Mar 29, 2012 | 9.810 | 9.910 | 9.520 | 9.710 | 309,070 | -0.19(-1.92%) |
Mar 28, 2012 | 10.10 | 10.31 | 9.870 | 9.900 | 682,683 | -0.23(-2.27%) |
Mar 27, 2012 | 9.980 | 10.35 | 9.880 | 10.13 | 822,189 | +0.14(+1.40%) |
Mar 26, 2012 | 10.21 | 10.21 | 9.880 | 9.990 | 544,917 | -0.06(-0.60%) |
Mar 23, 2012 | 9.680 | 10.09 | 9.640 | 10.05 | 1,488,863 | +0.42(+4.36%) |
Mar 22, 2012 | 9.200 | 9.780 | 9.090 | 9.630 | 1,457,435 | +0.36(+3.88%) |
Mar 21, 2012 | 8.990 | 9.360 | 8.870 | 9.270 | 771,641 | +0.26(+2.89%) |
Mar 20, 2012 | 8.920 | 9.058 | 8.800 | 9.010 | 423,338 | +0.08(+0.90%) |
Mar 19, 2012 | 8.500 | 9.100 | 8.500 | 8.930 | 901,748 | +0.43(+5.06%) |
Mar 16, 2012 | 8.440 | 8.580 | 8.390 | 8.500 | 901,479 | +0.04(+0.47%) |
Mar 15, 2012 | 8.680 | 8.720 | 8.360 | 8.460 | 994,725 | -0.23(-2.65%) |
Mar 14, 2012 | 8.930 | 8.940 | 8.650 | 8.690 | 287,469 | -0.23(-2.58%) |
Mar 13, 2012 | 8.890 | 8.950 | 8.730 | 8.920 | 357,170 | +0.15(+1.71%) |
Mar 12, 2012 | 8.960 | 9.090 | 8.530 | 8.770 | 576,597 | -0.19(-2.12%) |
Mar 09, 2012 | 8.970 | 9.100 | 8.860 | 8.960 | 477,279 | +0.01(+0.11%) |
Mar 08, 2012 | 8.920 | 9.010 | 8.760 | 8.950 | 630,869 | +0.15(+1.70%) |
Mar 07, 2012 | 8.780 | 8.873 | 8.700 | 8.800 | 432,786 | +0.09(+1.03%) |
Mar 06, 2012 | 8.950 | 8.950 | 8.550 | 8.710 | 1,145,254 | -0.31(-3.44%) |
Mar 05, 2012 | 9.400 | 9.471 | 9.000 | 9.020 | 655,211 | -0.36(-3.84%) |
Mar 02, 2012 | 9.800 | 9.810 | 9.350 | 9.380 | 618,727 | -0.40(-4.09%) |
Mar 01, 2012 | 9.730 | 9.990 | 9.510 | 9.780 | 1,227,129 | +0.09(+0.93%) |
Feb 29, 2012 | 9.650 | 9.950 | 9.580 | 9.690 | 1,202,097 | +0.17(+1.79%) |
Feb 28, 2012 | 9.310 | 9.610 | 9.221 | 9.520 | 755,095 | +0.23(+2.48%) |
Feb 27, 2012 | 9.450 | 9.550 | 9.290 | 9.290 | 348,212 | -0.27(-2.82%) |
Feb 24, 2012 | 9.550 | 9.675 | 9.430 | 9.560 | 516,194 | +0.03(+0.31%) |
Feb 23, 2012 | 9.110 | 9.540 | 8.920 | 9.530 | 1,018,269 | +0.42(+4.61%) |
Feb 22, 2012 | 9.370 | 9.430 | 9.080 | 9.110 | 854,644 | -0.34(-3.60%) |
Feb 21, 2012 | 9.750 | 9.880 | 9.400 | 9.450 | 1,039,157 | -0.30(-3.08%) |
Feb 17, 2012 | 9.770 | 9.800 | 9.620 | 9.750 | 658,426 | +0.03(+0.31%) |
Feb 16, 2012 | 9.740 | 9.790 | 9.450 | 9.720 | 1,044,005 | +0.20(+2.10%) |
Feb 15, 2012 | 9.300 | 9.570 | 9.080 | 9.520 | 1,498,620 | +0.27(+2.92%) |
Feb 14, 2012 | 9.630 | 9.630 | 9.140 | 9.250 | 1,452,787 | -0.34(-3.54%) |
Feb 13, 2012 | 10.07 | 10.10 | 9.300 | 9.589 | 3,023,204 | -0.30(-3.04%) |
Feb 10, 2012 | 10.41 | 10.43 | 9.830 | 9.890 | 2,600,028 | -0.40(-3.93%) |
Feb 09, 2012 | 11.14 | 11.19 | 10.28 | 10.29 | 2,867,986 | -0.82(-7.42%) |
Feb 08, 2012 | 10.99 | 11.21 | 10.57 | 11.12 | 8,282,645 | -3.25(-22.62%) |
Feb 07, 2012 | 14.76 | 14.93 | 14.18 | 14.37 | 2,258,214 | -0.39(-2.64%) |
Feb 06, 2012 | 14.39 | 14.87 | 14.38 | 14.76 | 352,989 | +0.33(+2.29%) |
Feb 03, 2012 | 14.19 | 14.45 | 14.02 | 14.43 | 506,758 | +0.53(+3.81%) |
Feb 02, 2012 | 14.00 | 14.16 | 13.58 | 13.90 | 334,784 | -0.11(-0.79%) |
Feb 01, 2012 | 13.80 | 14.15 | 13.71 | 14.01 | 432,206 | +0.37(+2.71%) |
Jan 31, 2012 | 13.72 | 13.88 | 13.33 | 13.64 | 173,216 | +0.06(+0.44%) |
Jan 30, 2012 | 13.53 | 13.85 | 13.47 | 13.58 | 173,327 | -0.05(-0.37%) |
Jan 27, 2012 | 13.67 | 14.00 | 13.31 | 13.63 | 238,083 | -0.10(-0.73%) |
Jan 26, 2012 | 13.76 | 14.01 | 13.67 | 13.73 | 251,068 | +0.03(+0.22%) |
Jan 25, 2012 | 13.70 | 13.87 | 13.37 | 13.70 | 393,316 | +0.06(+0.44%) |
Jan 24, 2012 | 13.04 | 13.69 | 13.04 | 13.64 | 197,501 | +0.45(+3.41%) |
Jan 23, 2012 | 13.80 | 13.94 | 13.13 | 13.19 | 383,177 | -0.64(-4.63%) |
Jan 20, 2012 | 13.49 | 13.99 | 13.38 | 13.83 | 462,066 | +0.32(+2.37%) |
Jan 19, 2012 | 13.36 | 13.74 | 13.32 | 13.51 | 499,637 | +0.23(+1.73%) |
Jan 18, 2012 | 12.79 | 13.31 | 12.72 | 13.28 | 375,818 | +0.50(+3.91%) |
Jan 17, 2012 | 12.61 | 13.05 | 12.46 | 12.78 | 435,386 | +0.28(+2.24%) |
Jan 13, 2012 | 12.30 | 12.57 | 12.19 | 12.50 | 228,289 | -0.08(-0.64%) |
Jan 12, 2012 | 12.34 | 12.69 | 12.30 | 12.58 | 359,131 | +0.24(+1.94%) |
Jan 11, 2012 | 12.32 | 12.46 | 12.05 | 12.34 | 281,265 | +0.11(+0.90%) |
Jan 10, 2012 | 12.23 | 12.36 | 12.09 | 12.23 | 256,599 | +0.21(+1.75%) |
Jan 09, 2012 | 12.03 | 12.08 | 11.73 | 12.02 | 272,107 | +0.03(+0.25%) |
Jan 06, 2012 | 11.82 | 12.25 | 11.63 | 11.99 | 350,887 | +0.18(+1.52%) |
Jan 05, 2012 | 11.62 | 11.93 | 11.52 | 11.81 | 288,729 | +0.12(+1.03%) |
Jan 04, 2012 | 11.61 | 11.81 | 11.45 | 11.69 | 202,252 | +0.23(+2.01%) |
Dec 30, 2011 | 11.84 | 12.02 | 11.45 | 11.46 | 441,680 | -0.37(-3.13%) |
Dec 29, 2011 | 11.66 | 12.04 | 11.48 | 11.83 | 367,018 | +0.22(+1.89%) |
Dec 28, 2011 | 11.52 | 11.71 | 11.38 | 11.61 | 359,906 | +0.03(+0.26%) |
Dec 27, 2011 | 11.67 | 11.79 | 11.32 | 11.58 | 382,888 | -0.20(-1.70%) |
Dec 23, 2011 | 11.46 | 11.99 | 11.34 | 11.78 | 578,645 | +0.44(+3.88%) |
Dec 21, 2011 | 11.24 | 11.41 | 10.83 | 11.34 | 781,136 | +0.01(+0.09%) |
Dec 20, 2011 | 10.87 | 11.34 | 10.71 | 11.33 | 863,641 | +0.79(+7.50%) |
Dec 19, 2011 | 10.90 | 10.90 | 10.24 | 10.54 | 987,932 | -0.33(-3.04%) |
Dec 16, 2011 | 11.52 | 11.59 | 10.70 | 10.87 | 979,221 | -0.47(-4.14%) |
Dec 15, 2011 | 11.75 | 12.07 | 11.23 | 11.34 | 794,964 | -0.14(-1.22%) |
Dec 14, 2011 | 13.29 | 13.47 | 11.00 | 11.48 | 4,017,436 | -2.55(-18.18%) |
Dec 13, 2011 | 14.51 | 14.90 | 13.85 | 14.03 | 535,098 | -0.35(-2.43%) |
Dec 12, 2011 | 14.02 | 14.40 | 13.54 | 14.38 | 402,531 | +0.16(+1.13%) |
Dec 09, 2011 | 13.97 | 14.31 | 13.83 | 14.22 | 389,062 | +0.33(+2.38%) |
Dec 08, 2011 | 14.10 | 14.30 | 13.55 | 13.89 | 362,714 | -0.40(-2.80%) |
Dec 07, 2011 | 14.24 | 14.40 | 13.98 | 14.29 | 325,941 | -0.08(-0.56%) |
Dec 06, 2011 | 14.53 | 14.57 | 14.10 | 14.37 | 528,427 | -0.20(-1.37%) |
Dec 05, 2011 | 14.71 | 14.83 | 14.41 | 14.57 | 273,116 | +0.21(+1.46%) |
Dec 02, 2011 | 14.89 | 14.97 | 14.32 | 14.36 | 203,469 | -0.23(-1.58%) |