Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.16 | 15.30 | 14.99 | 15.23 | 4,736,189 | -0.01(-0.05%) |
Sep 27, 2012 | 15.10 | 15.40 | 14.98 | 15.24 | 3,218,288 | +0.22(+1.44%) |
Sep 26, 2012 | 15.36 | 15.48 | 15.00 | 15.03 | 4,840,560 | -0.33(-2.16%) |
Sep 25, 2012 | 15.55 | 15.68 | 15.34 | 15.36 | 4,387,973 | -0.13(-0.84%) |
Sep 24, 2012 | 15.50 | 15.61 | 15.24 | 15.49 | 5,271,884 | -0.10(-0.65%) |
Sep 21, 2012 | 16.01 | 16.04 | 15.55 | 15.59 | 10,977,166 | -0.29(-1.82%) |
Sep 20, 2012 | 15.90 | 15.94 | 15.25 | 15.88 | 6,999,060 | -0.13(-0.80%) |
Sep 19, 2012 | 15.69 | 16.10 | 15.65 | 16.01 | 8,346,517 | +0.32(+2.06%) |
Sep 18, 2012 | 15.76 | 15.78 | 15.39 | 15.68 | 9,712,512 | -0.12(-0.77%) |
Sep 17, 2012 | 15.82 | 15.83 | 15.68 | 15.80 | 8,909,325 | -0.07(-0.47%) |
Sep 14, 2012 | 15.95 | 16.01 | 15.82 | 15.88 | 6,016,315 | -0.03(-0.17%) |
Sep 13, 2012 | 15.90 | 16.06 | 15.70 | 15.90 | 14,287,122 | +0.13(+0.81%) |
Sep 12, 2012 | 15.74 | 15.94 | 15.54 | 15.78 | 8,350,450 | +0.50(+3.30%) |
Sep 11, 2012 | 15.41 | 15.49 | 15.24 | 15.27 | 3,083,926 | -0.14(-0.92%) |
Sep 10, 2012 | 15.54 | 15.58 | 15.39 | 15.41 | 3,558,649 | -0.02(-0.13%) |
Sep 07, 2012 | 15.39 | 15.52 | 15.35 | 15.43 | 3,786,881 | +0.01(+0.04%) |
Sep 06, 2012 | 15.04 | 15.47 | 15.03 | 15.43 | 5,220,301 | +0.44(+2.92%) |
Sep 05, 2012 | 15.23 | 15.23 | 14.90 | 14.99 | 3,384,181 | -0.15(-1.02%) |
Sep 04, 2012 | 14.96 | 15.19 | 14.81 | 15.14 | 4,365,738 | +0.19(+1.26%) |
Aug 31, 2012 | 15.06 | 15.13 | 14.86 | 14.96 | 2,940,657 | -0.04(-0.27%) |
Aug 30, 2012 | 14.89 | 15.06 | 14.82 | 15.00 | 4,933,626 | -0.05(-0.31%) |
Aug 29, 2012 | 14.88 | 15.09 | 14.86 | 15.04 | 3,878,383 | +0.27(+1.82%) |
Aug 27, 2012 | 14.84 | 14.85 | 14.61 | 14.78 | 3,572,941 | +0.01(+0.05%) |
Aug 24, 2012 | 14.75 | 14.88 | 14.61 | 14.77 | 4,454,846 | +0.05(+0.37%) |
Aug 23, 2012 | 14.90 | 14.98 | 14.61 | 14.71 | 6,954,365 | -0.17(-1.13%) |
Aug 22, 2012 | 14.41 | 15.12 | 14.26 | 14.88 | 18,820,764 | +0.87(+6.24%) |
Aug 21, 2012 | 13.93 | 14.06 | 13.69 | 14.01 | 8,834,488 | +0.26(+1.86%) |
Aug 20, 2012 | 14.14 | 14.14 | 13.68 | 13.75 | 6,918,411 | -0.40(-2.80%) |
Aug 17, 2012 | 14.17 | 14.24 | 14.08 | 14.15 | 5,005,103 | -0.10(-0.71%) |
Aug 16, 2012 | 14.24 | 14.26 | 14.07 | 14.25 | 4,461,313 | +0.04(+0.28%) |
Aug 15, 2012 | 13.99 | 14.23 | 13.97 | 14.21 | 4,377,372 | +0.20(+1.39%) |
Aug 14, 2012 | 14.08 | 14.12 | 13.93 | 14.02 | 3,808,493 | +0.00(+0.00%) |
Aug 13, 2012 | 14.08 | 14.18 | 13.85 | 14.02 | 3,912,339 | -0.06(-0.43%) |
Aug 10, 2012 | 14.43 | 14.45 | 13.41 | 14.08 | 14,136,641 | -0.36(-2.52%) |
Aug 09, 2012 | 14.32 | 14.48 | 14.24 | 14.44 | 4,397,581 | +0.07(+0.52%) |
Aug 08, 2012 | 14.02 | 14.39 | 13.98 | 14.36 | 4,464,095 | +0.28(+2.01%) |
Aug 07, 2012 | 13.94 | 14.33 | 13.94 | 14.08 | 6,557,095 | +0.24(+1.75%) |
Aug 06, 2012 | 13.81 | 13.89 | 13.64 | 13.84 | 4,238,118 | +0.08(+0.59%) |
Aug 03, 2012 | 13.67 | 13.83 | 13.52 | 13.76 | 5,764,132 | +0.38(+2.87%) |
Aug 02, 2012 | 13.83 | 13.96 | 13.19 | 13.38 | 16,293,370 | -0.30(-2.16%) |
Aug 01, 2012 | 14.06 | 14.09 | 13.57 | 13.67 | 6,201,594 | -0.33(-2.35%) |
Jul 31, 2012 | 14.25 | 14.28 | 13.85 | 14.00 | 6,520,545 | -0.30(-2.12%) |
Jul 30, 2012 | 14.10 | 14.43 | 14.08 | 14.30 | 4,913,905 | +0.24(+1.67%) |
Jul 27, 2012 | 13.79 | 14.29 | 13.79 | 14.07 | 7,909,454 | +0.39(+2.85%) |
Jul 26, 2012 | 13.79 | 13.85 | 13.38 | 13.68 | 5,335,929 | +0.07(+0.49%) |
Jul 25, 2012 | 13.55 | 13.78 | 13.50 | 13.61 | 3,141,262 | +0.03(+0.25%) |
Jul 24, 2012 | 13.65 | 13.79 | 13.40 | 13.58 | 5,300,652 | -0.09(-0.64%) |
Jul 23, 2012 | 13.52 | 13.73 | 13.32 | 13.67 | 3,690,335 | -0.13(-0.93%) |
Jul 20, 2012 | 13.81 | 13.84 | 13.62 | 13.79 | 3,857,522 | -0.17(-1.25%) |
Jul 19, 2012 | 13.89 | 14.03 | 13.70 | 13.97 | 4,448,024 | +0.12(+0.87%) |
Jul 18, 2012 | 13.69 | 13.93 | 13.65 | 13.85 | 4,680,132 | +0.07(+0.49%) |
Jul 17, 2012 | 13.65 | 13.86 | 13.55 | 13.78 | 5,024,186 | +0.21(+1.54%) |
Jul 16, 2012 | 13.52 | 13.67 | 13.40 | 13.57 | 3,695,902 | +0.00(+0.00%) |
Jul 13, 2012 | 13.39 | 13.62 | 13.34 | 13.57 | 2,512,471 | +0.18(+1.36%) |
Jul 12, 2012 | 13.29 | 13.50 | 13.07 | 13.39 | 3,695,287 | +0.00(+0.00%) |
Jul 11, 2012 | 13.66 | 13.71 | 13.32 | 13.39 | 5,146,268 | -0.34(-2.45%) |
Jul 10, 2012 | 13.83 | 13.91 | 13.59 | 13.73 | 4,701,326 | -0.05(-0.39%) |
Jul 09, 2012 | 13.60 | 13.90 | 13.58 | 13.78 | 4,199,529 | +0.05(+0.39%) |
Jul 06, 2012 | 13.68 | 13.85 | 13.60 | 13.73 | 3,084,543 | -0.11(-0.78%) |
Jul 05, 2012 | 13.48 | 13.85 | 13.42 | 13.83 | 4,355,741 | +0.35(+2.59%) |
Jul 03, 2012 | 13.44 | 13.62 | 13.30 | 13.48 | 2,950,514 | +0.07(+0.55%) |
Jul 02, 2012 | 13.27 | 13.68 | 13.28 | 13.41 | 4,663,793 | +0.14(+1.06%) |
Jun 29, 2012 | 12.85 | 13.28 | 12.81 | 13.27 | 6,642,630 | +0.67(+5.28%) |
Jun 28, 2012 | 12.63 | 12.86 | 12.31 | 12.60 | 7,407,008 | -0.12(-0.95%) |
Jun 27, 2012 | 13.01 | 13.25 | 12.66 | 12.72 | 7,683,324 | -0.36(-2.72%) |
Jun 26, 2012 | 12.91 | 13.13 | 12.80 | 13.08 | 5,776,547 | +0.22(+1.73%) |
Jun 25, 2012 | 12.91 | 13.04 | 12.74 | 12.86 | 5,476,473 | -0.17(-1.29%) |
Jun 22, 2012 | 12.81 | 13.04 | 12.81 | 13.03 | 7,065,554 | +0.22(+1.72%) |
Jun 21, 2012 | 12.93 | 12.95 | 12.69 | 12.81 | 5,178,301 | -0.13(-1.03%) |
Jun 20, 2012 | 12.93 | 13.01 | 12.75 | 12.94 | 3,023,847 | +0.03(+0.26%) |
Jun 19, 2012 | 12.99 | 13.17 | 12.89 | 12.91 | 4,689,904 | -0.08(-0.62%) |
Jun 18, 2012 | 12.77 | 13.00 | 12.61 | 12.99 | 4,210,496 | +0.14(+1.09%) |
Jun 15, 2012 | 12.73 | 12.86 | 12.69 | 12.85 | 5,327,207 | +0.16(+1.27%) |
Jun 14, 2012 | 12.46 | 12.75 | 12.42 | 12.69 | 6,611,991 | +0.27(+2.15%) |
Jun 13, 2012 | 12.69 | 12.70 | 12.34 | 12.42 | 5,785,202 | -0.28(-2.21%) |
Jun 12, 2012 | 12.70 | 12.86 | 12.42 | 12.70 | 5,437,296 | +0.06(+0.48%) |
Jun 11, 2012 | 13.16 | 13.20 | 12.59 | 12.64 | 6,046,035 | -0.41(-3.13%) |
Jun 08, 2012 | 12.51 | 13.07 | 12.50 | 13.05 | 7,853,805 | +0.54(+4.33%) |
Jun 07, 2012 | 12.99 | 13.07 | 12.49 | 12.50 | 5,761,681 | -0.38(-2.96%) |
Jun 06, 2012 | 12.78 | 12.89 | 12.60 | 12.89 | 5,099,216 | +0.21(+1.64%) |
Jun 05, 2012 | 12.46 | 12.72 | 12.31 | 12.68 | 6,008,764 | +0.15(+1.23%) |
Jun 04, 2012 | 12.49 | 12.63 | 12.35 | 12.53 | 6,574,026 | +0.11(+0.92%) |
Jun 01, 2012 | 12.69 | 12.87 | 12.30 | 12.41 | 6,047,781 | -0.50(-3.88%) |
May 31, 2012 | 13.09 | 13.11 | 12.71 | 12.91 | 5,839,622 | -0.21(-1.58%) |
May 30, 2012 | 13.33 | 13.38 | 13.03 | 13.12 | 5,578,328 | -0.35(-2.63%) |
May 29, 2012 | 13.44 | 13.53 | 13.25 | 13.47 | 5,726,872 | +0.11(+0.80%) |
May 25, 2012 | 13.20 | 13.47 | 13.10 | 13.37 | 6,717,604 | +0.26(+1.99%) |
May 24, 2012 | 13.51 | 13.52 | 12.99 | 13.11 | 8,647,153 | -0.29(-2.20%) |
May 23, 2012 | 13.10 | 13.63 | 12.99 | 13.40 | 16,216,085 | +0.17(+1.26%) |
May 22, 2012 | 13.38 | 13.52 | 13.09 | 13.23 | 11,795,814 | -0.36(-2.66%) |
May 21, 2012 | 13.43 | 13.68 | 13.28 | 13.59 | 18,650,876 | +1.29(+10.49%) |
May 18, 2012 | 12.31 | 12.54 | 12.16 | 12.30 | 5,800,549 | +0.05(+0.44%) |
May 17, 2012 | 12.91 | 12.91 | 12.24 | 12.25 | 7,017,135 | -0.61(-4.73%) |
May 16, 2012 | 12.98 | 13.11 | 12.80 | 12.86 | 4,597,941 | -0.06(-0.47%) |
May 15, 2012 | 13.01 | 13.21 | 12.89 | 12.92 | 4,520,542 | -0.04(-0.31%) |
May 14, 2012 | 12.94 | 13.19 | 12.91 | 12.96 | 4,006,642 | -0.11(-0.87%) |
May 11, 2012 | 13.15 | 13.27 | 13.02 | 13.07 | 6,666,418 | -0.15(-1.11%) |
May 10, 2012 | 13.42 | 13.54 | 13.16 | 13.22 | 7,074,939 | -0.09(-0.65%) |
May 09, 2012 | 13.08 | 13.37 | 12.99 | 13.31 | 6,912,603 | +0.06(+0.45%) |
May 08, 2012 | 13.29 | 13.35 | 12.84 | 13.25 | 8,071,738 | -0.09(-0.70%) |
May 07, 2012 | 13.33 | 13.55 | 13.24 | 13.34 | 7,003,366 | -0.05(-0.35%) |
May 04, 2012 | 13.44 | 13.68 | 13.27 | 13.39 | 8,247,627 | -0.09(-0.65%) |
May 03, 2012 | 13.93 | 14.03 | 13.20 | 13.47 | 16,888,444 | -0.50(-3.59%) |
May 02, 2012 | 12.97 | 14.13 | 12.87 | 13.98 | 37,408,648 | +2.01(+16.82%) |
May 01, 2012 | 12.37 | 12.39 | 11.96 | 11.96 | 9,009,224 | -0.08(-0.67%) |
Apr 30, 2012 | 12.21 | 12.21 | 11.90 | 12.04 | 5,972,380 | -0.28(-2.28%) |
Apr 27, 2012 | 12.26 | 12.44 | 12.16 | 12.32 | 5,851,371 | +0.13(+1.04%) |
Apr 26, 2012 | 11.86 | 12.24 | 11.78 | 12.20 | 10,133,829 | +0.30(+2.53%) |
Apr 25, 2012 | 11.78 | 11.98 | 11.77 | 11.90 | 6,127,140 | +0.21(+1.83%) |
Apr 24, 2012 | 11.92 | 12.08 | 11.55 | 11.68 | 7,328,930 | -0.27(-2.24%) |
Apr 23, 2012 | 11.68 | 11.98 | 11.58 | 11.95 | 10,442,546 | +0.21(+1.82%) |
Apr 20, 2012 | 11.76 | 11.89 | 11.71 | 11.74 | 9,423,097 | +0.03(+0.29%) |
Apr 19, 2012 | 11.83 | 11.90 | 11.54 | 11.70 | 8,668,844 | -0.14(-1.19%) |
Apr 18, 2012 | 11.58 | 11.87 | 11.48 | 11.84 | 10,042,471 | +0.23(+1.96%) |
Apr 17, 2012 | 11.54 | 11.71 | 11.54 | 11.62 | 9,379,592 | +0.10(+0.87%) |
Apr 16, 2012 | 11.36 | 11.56 | 11.23 | 11.52 | 9,538,454 | +0.25(+2.20%) |
Apr 13, 2012 | 11.17 | 11.39 | 11.13 | 11.27 | 7,527,243 | +0.10(+0.90%) |
Apr 12, 2012 | 11.00 | 11.20 | 10.94 | 11.17 | 5,236,733 | +0.17(+1.52%) |
Apr 11, 2012 | 11.01 | 11.15 | 10.93 | 11.00 | 6,675,876 | +0.12(+1.11%) |
Apr 10, 2012 | 11.25 | 11.27 | 10.83 | 10.88 | 7,590,141 | -0.38(-3.39%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.24 | 11.26 | 6,646,344 | -0.23(-2.04%) |
Apr 05, 2012 | 11.50 | 11.62 | 11.40 | 11.50 | 4,087,508 | -0.05(-0.46%) |
Apr 04, 2012 | 11.68 | 11.76 | 11.50 | 11.55 | 7,732,887 | -0.24(-2.04%) |
Apr 03, 2012 | 11.59 | 11.88 | 11.54 | 11.79 | 8,122,777 | +0.21(+1.85%) |
Apr 02, 2012 | 11.42 | 11.68 | 11.33 | 11.58 | 8,400,327 | +0.08(+0.70%) |
Mar 30, 2012 | 11.70 | 11.77 | 11.39 | 11.50 | 5,797,778 | -0.17(-1.49%) |
Mar 29, 2012 | 11.45 | 11.70 | 11.32 | 11.67 | 8,076,830 | +0.17(+1.51%) |
Mar 28, 2012 | 11.74 | 11.74 | 11.44 | 11.50 | 12,671,830 | -0.21(-1.83%) |
Mar 27, 2012 | 11.94 | 11.98 | 11.68 | 11.71 | 10,535,128 | -0.10(-0.85%) |
Mar 26, 2012 | 11.53 | 11.88 | 11.50 | 11.81 | 9,386,866 | +0.35(+3.09%) |
Mar 23, 2012 | 11.45 | 11.48 | 11.24 | 11.46 | 5,838,042 | -0.02(-0.18%) |
Mar 22, 2012 | 11.11 | 11.50 | 11.04 | 11.48 | 9,679,316 | +0.29(+2.63%) |
Mar 21, 2012 | 11.15 | 11.25 | 11.11 | 11.18 | 6,086,505 | +0.03(+0.24%) |
Mar 20, 2012 | 10.96 | 11.25 | 10.88 | 11.15 | 8,109,164 | +0.17(+1.57%) |
Mar 19, 2012 | 10.90 | 11.01 | 10.72 | 10.98 | 7,123,781 | +0.07(+0.61%) |
Mar 16, 2012 | 11.08 | 11.10 | 10.88 | 10.92 | 5,711,651 | -0.17(-1.56%) |
Mar 15, 2012 | 11.12 | 11.15 | 10.91 | 11.09 | 5,980,868 | +0.01(+0.06%) |
Mar 14, 2012 | 11.13 | 11.17 | 10.94 | 11.08 | 9,026,905 | +0.09(+0.78%) |
Mar 13, 2012 | 10.93 | 11.11 | 10.88 | 10.99 | 8,737,684 | +0.15(+1.41%) |
Mar 12, 2012 | 10.66 | 10.88 | 10.50 | 10.84 | 6,187,375 | +0.15(+1.37%) |
Mar 09, 2012 | 10.48 | 10.77 | 10.47 | 10.70 | 8,319,554 | +0.23(+2.22%) |
Mar 08, 2012 | 10.71 | 10.92 | 10.39 | 10.46 | 21,943,864 | +0.14(+1.35%) |
Mar 07, 2012 | 10.31 | 10.50 | 10.10 | 10.32 | 19,769,156 | +0.61(+6.26%) |
Mar 06, 2012 | 9.679 | 9.739 | 9.593 | 9.716 | 5,485,550 | -0.04(-0.44%) |
Mar 05, 2012 | 9.753 | 9.826 | 9.626 | 9.759 | 4,259,979 | +0.00(+0.00%) |
Mar 02, 2012 | 9.799 | 9.899 | 9.676 | 9.759 | 2,838,443 | -0.03(-0.34%) |
Mar 01, 2012 | 9.686 | 9.958 | 9.679 | 9.792 | 4,897,806 | +0.13(+1.38%) |
Feb 29, 2012 | 9.726 | 9.856 | 9.600 | 9.660 | 5,973,566 | -0.07(-0.75%) |
Feb 28, 2012 | 9.507 | 9.772 | 9.474 | 9.733 | 4,903,585 | +0.27(+2.81%) |
Feb 27, 2012 | 9.341 | 9.547 | 9.327 | 9.467 | 3,952,437 | +0.06(+0.64%) |
Feb 24, 2012 | 9.420 | 9.493 | 9.327 | 9.407 | 3,462,528 | -0.05(-0.56%) |
Feb 23, 2012 | 9.394 | 9.540 | 9.314 | 9.460 | 2,664,720 | +0.05(+0.49%) |
Feb 22, 2012 | 9.474 | 9.487 | 9.281 | 9.414 | 3,603,632 | -0.05(-0.49%) |
Feb 21, 2012 | 9.640 | 9.679 | 9.400 | 9.460 | 4,322,345 | -0.13(-1.38%) |
Feb 17, 2012 | 9.547 | 9.679 | 9.500 | 9.593 | 3,604,104 | +0.08(+0.84%) |
Feb 16, 2012 | 9.460 | 9.567 | 9.390 | 9.513 | 4,276,001 | +0.09(+0.92%) |
Feb 15, 2012 | 9.101 | 9.686 | 9.101 | 9.427 | 11,003,707 | +0.41(+4.49%) |
Feb 14, 2012 | 9.042 | 9.121 | 8.922 | 9.022 | 5,696,726 | -0.03(-0.37%) |
Feb 13, 2012 | 9.214 | 9.234 | 8.989 | 9.055 | 4,591,220 | -0.09(-1.02%) |
Feb 10, 2012 | 9.062 | 9.214 | 9.022 | 9.148 | 4,553,020 | +0.05(+0.58%) |
Feb 09, 2012 | 9.115 | 9.171 | 8.982 | 9.095 | 8,217,837 | +0.03(+0.37%) |
Feb 08, 2012 | 9.221 | 9.341 | 8.982 | 9.062 | 7,880,607 | -0.16(-1.73%) |
Feb 07, 2012 | 9.214 | 9.334 | 9.075 | 9.221 | 6,497,328 | +0.03(+0.36%) |
Feb 06, 2012 | 9.307 | 9.307 | 9.082 | 9.188 | 6,502,988 | -0.13(-1.43%) |
Feb 03, 2012 | 9.493 | 9.560 | 9.307 | 9.321 | 5,400,323 | -0.05(-0.50%) |
Feb 02, 2012 | 9.533 | 9.533 | 9.261 | 9.367 | 9,554,062 | -0.15(-1.54%) |
Feb 01, 2012 | 9.420 | 9.686 | 9.374 | 9.513 | 8,957,154 | +0.15(+1.63%) |
Jan 31, 2012 | 9.407 | 9.513 | 9.178 | 9.361 | 10,976,576 | +0.04(+0.43%) |
Jan 30, 2012 | 9.241 | 9.361 | 9.135 | 9.321 | 5,162,396 | +0.03(+0.29%) |
Jan 27, 2012 | 9.248 | 9.315 | 9.168 | 9.294 | 3,292,995 | +0.00(+0.00%) |
Jan 26, 2012 | 9.321 | 9.414 | 9.175 | 9.294 | 5,410,776 | -0.03(-0.36%) |
Jan 25, 2012 | 9.221 | 9.400 | 9.115 | 9.327 | 5,500,641 | +0.11(+1.15%) |
Jan 24, 2012 | 9.121 | 9.268 | 9.121 | 9.221 | 4,516,043 | +0.07(+0.73%) |
Jan 23, 2012 | 9.175 | 9.281 | 9.101 | 9.155 | 4,281,279 | -0.02(-0.22%) |
Jan 20, 2012 | 9.035 | 9.454 | 9.035 | 9.175 | 8,842,793 | +0.09(+1.02%) |
Jan 19, 2012 | 8.822 | 9.168 | 8.756 | 9.082 | 7,052,825 | +0.26(+2.94%) |
Jan 18, 2012 | 8.630 | 8.876 | 8.570 | 8.822 | 6,318,117 | +0.19(+2.23%) |
Jan 17, 2012 | 8.696 | 8.769 | 8.550 | 8.630 | 6,614,689 | +0.01(+0.15%) |
Jan 13, 2012 | 8.670 | 8.690 | 8.550 | 8.617 | 6,080,512 | -0.07(-0.77%) |
Jan 12, 2012 | 8.663 | 8.739 | 8.543 | 8.683 | 5,245,308 | -0.01(-0.08%) |
Jan 11, 2012 | 8.696 | 8.769 | 8.636 | 8.690 | 6,551,833 | +0.01(+0.08%) |
Jan 10, 2012 | 8.849 | 8.849 | 8.563 | 8.683 | 14,393,820 | -0.09(-1.06%) |
Jan 09, 2012 | 8.982 | 8.982 | 8.676 | 8.776 | 7,060,678 | -0.13(-1.42%) |
Jan 06, 2012 | 9.028 | 9.082 | 8.876 | 8.902 | 6,394,119 | -0.08(-0.89%) |
Jan 05, 2012 | 8.344 | 9.135 | 8.304 | 8.982 | 29,922,630 | -1.09(-10.82%) |
Jan 04, 2012 | 10.46 | 10.52 | 10.02 | 10.07 | 17,340,044 | -0.09(-0.85%) |
Dec 30, 2011 | 10.16 | 10.20 | 10.12 | 10.16 | 2,184,750 | -0.01(-0.13%) |
Dec 29, 2011 | 10.08 | 10.22 | 10.04 | 10.17 | 2,687,287 | +0.09(+0.86%) |
Dec 28, 2011 | 10.14 | 10.15 | 9.945 | 10.08 | 3,298,039 | -0.05(-0.46%) |
Dec 27, 2011 | 9.912 | 10.22 | 9.912 | 10.13 | 4,832,311 | +0.18(+1.80%) |
Dec 23, 2011 | 9.952 | 10.01 | 9.832 | 9.952 | 4,950,299 | +0.10(+1.01%) |
Dec 21, 2011 | 9.660 | 9.885 | 9.560 | 9.852 | 4,503,765 | +0.19(+1.99%) |
Dec 20, 2011 | 9.613 | 9.726 | 9.586 | 9.660 | 4,249,426 | +0.21(+2.25%) |
Dec 19, 2011 | 9.679 | 9.686 | 9.420 | 9.447 | 5,603,901 | -0.17(-1.80%) |
Dec 16, 2011 | 9.686 | 9.791 | 9.587 | 9.620 | 5,879,243 | -0.01(-0.14%) |
Dec 15, 2011 | 9.725 | 9.778 | 9.600 | 9.633 | 8,196,592 | -0.03(-0.27%) |
Dec 14, 2011 | 9.574 | 9.725 | 9.488 | 9.659 | 7,001,194 | +0.01(+0.07%) |
Dec 13, 2011 | 9.837 | 9.864 | 9.554 | 9.653 | 5,924,435 | -0.11(-1.15%) |
Dec 12, 2011 | 9.646 | 9.791 | 9.613 | 9.765 | 4,295,400 | -0.01(-0.07%) |
Dec 09, 2011 | 9.679 | 9.837 | 9.626 | 9.771 | 6,960,183 | +0.08(+0.82%) |
Dec 08, 2011 | 9.580 | 9.804 | 9.560 | 9.692 | 10,354,734 | +0.09(+0.96%) |
Dec 07, 2011 | 9.613 | 9.646 | 9.481 | 9.600 | 6,783,177 | -0.03(-0.27%) |
Dec 06, 2011 | 9.620 | 9.686 | 9.481 | 9.626 | 5,890,080 | +0.00(+0.00%) |
Dec 05, 2011 | 9.791 | 9.824 | 9.541 | 9.626 | 10,990,044 | +0.28(+3.03%) |
Dec 02, 2011 | 9.356 | 9.468 | 9.297 | 9.343 | 7,202,285 | +0.06(+0.64%) |
Dec 01, 2011 | 9.211 | 9.330 | 9.092 | 9.283 | 6,222,653 | +0.11(+1.22%) |
Nov 30, 2011 | 9.488 | 9.870 | 9.033 | 9.171 | 11,885,041 | +0.32(+3.57%) |
Nov 29, 2011 | 8.941 | 8.960 | 8.786 | 8.855 | 6,497,050 | -0.08(-0.89%) |
Nov 28, 2011 | 8.934 | 9.046 | 8.868 | 8.934 | 7,277,543 | +0.44(+5.12%) |
Nov 25, 2011 | 8.486 | 8.670 | 8.413 | 8.499 | 2,005,411 | -0.03(-0.31%) |
Nov 23, 2011 | 8.650 | 8.683 | 8.466 | 8.525 | 4,959,474 | -0.18(-2.12%) |
Nov 22, 2011 | 8.888 | 9.013 | 8.710 | 8.710 | 5,517,417 | -0.22(-2.44%) |
Nov 21, 2011 | 8.809 | 8.980 | 8.683 | 8.927 | 4,332,612 | -0.04(-0.44%) |
Nov 18, 2011 | 9.112 | 9.138 | 8.911 | 8.967 | 4,903,929 | -0.09(-1.02%) |
Nov 17, 2011 | 9.185 | 9.257 | 8.987 | 9.059 | 4,668,541 | -0.15(-1.65%) |
Nov 16, 2011 | 8.881 | 9.442 | 8.861 | 9.211 | 9,639,961 | +0.22(+2.42%) |
Nov 15, 2011 | 8.980 | 9.112 | 8.914 | 8.993 | 4,910,276 | -0.05(-0.51%) |
Nov 14, 2011 | 9.059 | 9.099 | 8.947 | 9.039 | 3,457,562 | -0.03(-0.36%) |
Nov 11, 2011 | 8.941 | 9.165 | 8.861 | 9.072 | 4,682,775 | +0.19(+2.15%) |
Nov 10, 2011 | 9.033 | 9.105 | 8.789 | 8.881 | 6,552,256 | -0.09(-0.96%) |
Nov 09, 2011 | 9.119 | 9.165 | 8.842 | 8.967 | 4,770,179 | -0.34(-3.68%) |
Nov 08, 2011 | 9.297 | 9.349 | 9.066 | 9.310 | 4,102,734 | +0.07(+0.71%) |
Nov 07, 2011 | 9.270 | 9.323 | 9.092 | 9.244 | 3,757,414 | +0.00(+0.00%) |
Nov 04, 2011 | 9.217 | 9.250 | 9.053 | 9.244 | 6,858,034 | -0.01(-0.07%) |
Nov 03, 2011 | 9.185 | 9.363 | 9.066 | 9.250 | 14,881,891 | +0.57(+6.61%) |
Nov 02, 2011 | 8.716 | 8.789 | 8.565 | 8.677 | 3,667,638 | +0.11(+1.23%) |
Nov 01, 2011 | 8.406 | 8.690 | 8.400 | 8.571 | 6,297,475 | -0.09(-0.99%) |
Oct 31, 2011 | 8.802 | 8.861 | 8.644 | 8.657 | 5,365,417 | -0.29(-3.24%) |
Oct 28, 2011 | 8.894 | 9.020 | 8.796 | 8.947 | 2,879,273 | -0.02(-0.22%) |
Oct 27, 2011 | 8.934 | 9.053 | 8.736 | 8.967 | 5,367,202 | +0.26(+3.03%) |
Oct 26, 2011 | 8.796 | 8.848 | 8.538 | 8.703 | 6,486,974 | +0.03(+0.38%) |
Oct 25, 2011 | 8.789 | 8.828 | 8.650 | 8.670 | 5,007,376 | -0.13(-1.42%) |
Oct 24, 2011 | 8.604 | 8.921 | 8.519 | 8.796 | 7,456,900 | +0.22(+2.62%) |
Oct 21, 2011 | 8.459 | 8.591 | 8.354 | 8.571 | 5,167,969 | +0.21(+2.52%) |
Oct 20, 2011 | 8.301 | 8.400 | 8.209 | 8.360 | 3,427,864 | +0.05(+0.63%) |
Oct 19, 2011 | 8.387 | 8.459 | 8.248 | 8.308 | 3,823,288 | -0.08(-0.94%) |
Oct 18, 2011 | 8.268 | 8.472 | 8.070 | 8.387 | 7,034,062 | +0.16(+2.00%) |
Oct 17, 2011 | 8.301 | 8.433 | 8.202 | 8.222 | 4,422,187 | -0.10(-1.19%) |
Oct 14, 2011 | 8.439 | 8.492 | 8.199 | 8.321 | 3,239,949 | +0.03(+0.32%) |
Oct 13, 2011 | 8.163 | 8.387 | 8.057 | 8.294 | 5,452,988 | +0.13(+1.62%) |
Oct 12, 2011 | 8.321 | 8.367 | 8.156 | 8.163 | 5,372,985 | -0.07(-0.88%) |
Oct 11, 2011 | 8.090 | 8.261 | 8.004 | 8.235 | 6,914,026 | +0.12(+1.46%) |
Oct 10, 2011 | 8.070 | 8.163 | 8.011 | 8.116 | 3,705,613 | +0.17(+2.16%) |
Oct 07, 2011 | 8.083 | 8.103 | 7.892 | 7.945 | 4,651,965 | -0.07(-0.90%) |
Oct 06, 2011 | 7.998 | 8.044 | 7.945 | 8.017 | 6,241,267 | +0.10(+1.25%) |
Oct 05, 2011 | 7.859 | 8.113 | 7.749 | 7.919 | 7,116,520 | +0.07(+0.84%) |
Oct 04, 2011 | 7.404 | 7.866 | 7.378 | 7.853 | 8,062,838 | +0.39(+5.21%) |