Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.419 | 9.453 | 9.310 | 9.373 | 15,642,878 | -0.10(-1.06%) |
Sep 27, 2012 | 9.386 | 9.545 | 9.310 | 9.474 | 12,058,052 | +0.13(+1.35%) |
Sep 26, 2012 | 9.377 | 9.402 | 9.218 | 9.348 | 12,839,210 | -0.01(-0.13%) |
Sep 25, 2012 | 9.604 | 9.604 | 9.344 | 9.361 | 13,745,396 | -0.17(-1.81%) |
Sep 24, 2012 | 9.596 | 9.596 | 9.495 | 9.533 | 9,888,467 | -0.08(-0.79%) |
Sep 21, 2012 | 9.646 | 9.713 | 9.562 | 9.608 | 20,352,604 | +0.00(+0.04%) |
Sep 20, 2012 | 9.604 | 9.629 | 9.495 | 9.604 | 11,914,249 | -0.05(-0.52%) |
Sep 19, 2012 | 9.646 | 9.705 | 9.537 | 9.654 | 20,729,594 | -0.18(-1.79%) |
Sep 18, 2012 | 9.990 | 9.999 | 9.789 | 9.831 | 17,421,396 | -0.19(-1.93%) |
Sep 17, 2012 | 10.09 | 10.10 | 9.948 | 10.02 | 12,844,354 | -0.09(-0.87%) |
Sep 14, 2012 | 9.948 | 10.13 | 9.906 | 10.11 | 28,193,014 | +0.17(+1.69%) |
Sep 13, 2012 | 9.722 | 9.957 | 9.663 | 9.944 | 17,742,330 | +0.21(+2.11%) |
Sep 12, 2012 | 9.805 | 9.856 | 9.713 | 9.738 | 13,868,721 | -0.04(-0.43%) |
Sep 11, 2012 | 9.797 | 9.881 | 9.713 | 9.780 | 15,062,452 | -0.03(-0.30%) |
Sep 10, 2012 | 9.957 | 9.965 | 9.797 | 9.810 | 16,154,285 | -0.15(-1.48%) |
Sep 07, 2012 | 9.822 | 9.957 | 9.772 | 9.957 | 19,234,036 | -0.04(-0.38%) |
Sep 06, 2012 | 9.873 | 10.03 | 9.864 | 9.994 | 23,003,266 | +0.16(+1.58%) |
Sep 05, 2012 | 9.906 | 9.982 | 9.789 | 9.839 | 15,221,943 | -0.02(-0.17%) |
Sep 04, 2012 | 9.780 | 9.923 | 9.703 | 9.856 | 20,721,912 | +0.04(+0.43%) |
Aug 31, 2012 | 9.722 | 9.877 | 9.692 | 9.814 | 13,038,421 | +0.18(+1.92%) |
Aug 30, 2012 | 9.747 | 9.762 | 9.612 | 9.629 | 11,826,543 | -0.19(-1.97%) |
Aug 29, 2012 | 9.763 | 9.873 | 9.671 | 9.822 | 11,480,273 | +0.07(+0.69%) |
Aug 27, 2012 | 9.898 | 9.906 | 9.730 | 9.755 | 15,246,913 | -0.13(-1.27%) |
Aug 24, 2012 | 9.847 | 9.906 | 9.789 | 9.881 | 13,074,550 | -0.02(-0.21%) |
Aug 23, 2012 | 9.873 | 9.948 | 9.805 | 9.902 | 12,799,988 | +0.01(+0.13%) |
Aug 22, 2012 | 9.906 | 9.982 | 9.839 | 9.889 | 15,688,281 | +0.00(+0.00%) |
Aug 21, 2012 | 9.982 | 10.07 | 9.847 | 9.889 | 14,822,165 | -0.08(-0.84%) |
Aug 20, 2012 | 9.965 | 10.02 | 9.898 | 9.973 | 13,473,712 | -0.03(-0.25%) |
Aug 17, 2012 | 9.982 | 9.998 | 9.848 | 9.998 | 14,351,563 | +0.02(+0.17%) |
Aug 16, 2012 | 9.448 | 10.04 | 9.415 | 9.982 | 31,098,028 | +0.15(+1.53%) |
Aug 15, 2012 | 9.773 | 9.923 | 9.765 | 9.832 | 11,098,196 | +0.07(+0.77%) |
Aug 14, 2012 | 9.915 | 9.957 | 9.732 | 9.757 | 10,837,164 | -0.08(-0.85%) |
Aug 13, 2012 | 9.923 | 9.957 | 9.798 | 9.840 | 10,287,748 | -0.12(-1.17%) |
Aug 10, 2012 | 9.898 | 9.973 | 9.832 | 9.957 | 9,343,883 | +0.05(+0.50%) |
Aug 09, 2012 | 9.915 | 9.998 | 9.873 | 9.907 | 14,159,796 | -0.02(-0.25%) |
Aug 08, 2012 | 9.798 | 9.965 | 9.757 | 9.932 | 10,745,015 | +0.04(+0.42%) |
Aug 07, 2012 | 9.657 | 9.907 | 9.540 | 9.890 | 24,555,402 | +0.49(+5.23%) |
Aug 06, 2012 | 9.407 | 9.557 | 9.373 | 9.398 | 14,187,564 | +0.05(+0.53%) |
Aug 03, 2012 | 9.223 | 9.373 | 9.165 | 9.348 | 10,199,402 | +0.25(+2.75%) |
Aug 02, 2012 | 8.982 | 9.251 | 8.932 | 9.099 | 14,247,888 | +0.00(+0.00%) |
Aug 01, 2012 | 9.115 | 9.149 | 8.990 | 9.099 | 12,348,788 | +0.02(+0.28%) |
Jul 31, 2012 | 9.040 | 9.173 | 9.032 | 9.074 | 11,316,437 | +0.06(+0.65%) |
Jul 30, 2012 | 9.132 | 9.165 | 8.974 | 9.015 | 15,459,307 | -0.06(-0.69%) |
Jul 27, 2012 | 8.932 | 9.115 | 8.840 | 9.078 | 13,073,762 | +0.21(+2.40%) |
Jul 26, 2012 | 8.915 | 8.986 | 8.757 | 8.865 | 13,842,608 | +0.14(+1.62%) |
Jul 25, 2012 | 8.674 | 8.882 | 8.649 | 8.724 | 18,177,250 | +0.07(+0.87%) |
Jul 24, 2012 | 8.715 | 8.749 | 8.549 | 8.649 | 12,395,622 | -0.09(-1.05%) |
Jul 23, 2012 | 8.599 | 8.790 | 8.511 | 8.740 | 13,114,871 | -0.02(-0.19%) |
Jul 20, 2012 | 8.899 | 8.940 | 8.715 | 8.757 | 14,118,176 | -0.15(-1.73%) |
Jul 19, 2012 | 8.907 | 9.032 | 8.807 | 8.911 | 15,554,919 | +0.01(+0.14%) |
Jul 18, 2012 | 8.615 | 8.907 | 8.615 | 8.899 | 13,474,387 | +0.24(+2.79%) |
Jul 17, 2012 | 8.682 | 8.724 | 8.540 | 8.657 | 12,701,217 | +0.01(+0.14%) |
Jul 16, 2012 | 8.732 | 8.732 | 8.590 | 8.644 | 9,516,481 | -0.09(-1.00%) |
Jul 13, 2012 | 8.640 | 8.765 | 8.624 | 8.732 | 12,554,671 | +0.09(+1.06%) |
Jul 12, 2012 | 8.724 | 8.753 | 8.574 | 8.640 | 17,181,212 | -0.17(-1.89%) |
Jul 11, 2012 | 8.874 | 8.911 | 8.757 | 8.807 | 13,052,492 | -0.12(-1.31%) |
Jul 10, 2012 | 8.757 | 9.107 | 8.665 | 8.924 | 27,618,912 | -0.25(-2.72%) |
Jul 09, 2012 | 9.207 | 9.257 | 9.107 | 9.173 | 11,721,314 | -0.03(-0.27%) |
Jul 06, 2012 | 9.382 | 9.382 | 9.132 | 9.198 | 15,282,797 | -0.23(-2.47%) |
Jul 05, 2012 | 9.507 | 9.573 | 9.373 | 9.432 | 14,322,595 | -0.12(-1.31%) |
Jul 03, 2012 | 9.373 | 9.557 | 9.357 | 9.557 | 5,414,959 | +0.16(+1.68%) |
Jul 02, 2012 | 9.532 | 9.540 | 9.340 | 9.398 | 10,712,171 | -0.14(-1.44%) |
Jun 29, 2012 | 9.411 | 9.557 | 9.382 | 9.536 | 13,746,158 | +0.30(+3.20%) |
Jun 28, 2012 | 9.182 | 9.257 | 9.099 | 9.240 | 12,509,809 | -0.03(-0.36%) |
Jun 27, 2012 | 9.198 | 9.328 | 9.157 | 9.273 | 9,780,344 | +0.12(+1.32%) |
Jun 26, 2012 | 9.115 | 9.215 | 9.090 | 9.153 | 14,104,142 | +0.04(+0.46%) |
Jun 25, 2012 | 9.265 | 9.273 | 9.082 | 9.111 | 16,684,488 | -0.25(-2.67%) |
Jun 22, 2012 | 9.365 | 9.432 | 9.282 | 9.361 | 28,490,116 | +0.05(+0.58%) |
Jun 21, 2012 | 9.590 | 9.748 | 9.273 | 9.307 | 22,052,410 | -0.32(-3.29%) |
Jun 20, 2012 | 9.548 | 9.653 | 9.482 | 9.623 | 27,776,814 | +0.31(+3.36%) |
Jun 19, 2012 | 9.215 | 9.373 | 9.165 | 9.311 | 14,050,908 | +0.15(+1.59%) |
Jun 18, 2012 | 9.115 | 9.215 | 9.090 | 9.165 | 13,731,062 | +0.01(+0.09%) |
Jun 15, 2012 | 9.024 | 9.182 | 8.890 | 9.157 | 22,684,670 | +0.17(+1.95%) |
Jun 14, 2012 | 8.982 | 9.032 | 8.874 | 8.982 | 16,050,659 | +0.02(+0.19%) |
Jun 13, 2012 | 8.990 | 9.115 | 8.932 | 8.965 | 14,870,882 | -0.06(-0.65%) |
Jun 12, 2012 | 8.840 | 9.040 | 8.815 | 9.024 | 16,010,703 | +0.20(+2.31%) |
Jun 11, 2012 | 9.082 | 9.082 | 8.815 | 8.819 | 13,977,179 | -0.15(-1.63%) |
Jun 08, 2012 | 8.824 | 8.998 | 8.799 | 8.965 | 14,119,787 | +0.12(+1.41%) |
Jun 07, 2012 | 8.974 | 8.999 | 8.807 | 8.840 | 20,822,516 | -0.03(-0.33%) |
Jun 06, 2012 | 8.657 | 8.890 | 8.657 | 8.869 | 19,452,326 | +0.30(+3.50%) |
Jun 05, 2012 | 8.382 | 8.599 | 8.382 | 8.569 | 19,669,012 | +0.15(+1.83%) |
Jun 04, 2012 | 8.399 | 8.465 | 8.319 | 8.415 | 17,956,746 | +0.08(+0.95%) |
Jun 01, 2012 | 8.490 | 8.557 | 8.307 | 8.336 | 34,077,632 | -0.27(-3.15%) |
May 31, 2012 | 8.707 | 8.715 | 8.549 | 8.607 | 25,891,044 | -0.11(-1.24%) |
May 30, 2012 | 8.824 | 8.890 | 8.699 | 8.715 | 23,314,802 | -0.21(-2.33%) |
May 29, 2012 | 8.865 | 8.974 | 8.807 | 8.924 | 15,971,578 | +0.14(+1.61%) |
May 25, 2012 | 8.674 | 8.857 | 8.665 | 8.782 | 12,095,739 | +0.13(+1.54%) |
May 24, 2012 | 8.882 | 8.915 | 8.549 | 8.649 | 25,125,004 | -0.24(-2.72%) |
May 23, 2012 | 8.824 | 8.932 | 8.674 | 8.890 | 19,681,696 | +0.11(+1.23%) |
May 22, 2012 | 8.774 | 8.899 | 8.582 | 8.782 | 17,766,470 | -0.02(-0.28%) |
May 21, 2012 | 8.559 | 8.828 | 8.559 | 8.807 | 20,717,136 | +0.25(+2.90%) |
May 18, 2012 | 8.642 | 8.815 | 8.551 | 8.559 | 19,806,452 | -0.10(-1.15%) |
May 17, 2012 | 8.815 | 8.869 | 8.658 | 8.658 | 17,591,294 | -0.15(-1.69%) |
May 16, 2012 | 8.939 | 9.005 | 8.799 | 8.807 | 14,777,907 | -0.12(-1.39%) |
May 15, 2012 | 8.989 | 9.113 | 8.906 | 8.931 | 15,362,932 | -0.12(-1.28%) |
May 14, 2012 | 9.013 | 9.121 | 8.964 | 9.046 | 10,846,391 | -0.02(-0.27%) |
May 11, 2012 | 9.121 | 9.212 | 9.063 | 9.071 | 19,054,446 | -0.07(-0.72%) |
May 10, 2012 | 9.203 | 9.278 | 9.080 | 9.137 | 19,405,704 | -0.02(-0.18%) |
May 09, 2012 | 9.096 | 9.220 | 9.005 | 9.154 | 14,583,182 | -0.07(-0.72%) |
May 08, 2012 | 9.162 | 9.261 | 9.055 | 9.220 | 16,611,878 | -0.02(-0.27%) |
May 07, 2012 | 9.236 | 9.294 | 9.179 | 9.245 | 15,158,145 | -0.07(-0.80%) |
May 04, 2012 | 9.501 | 9.501 | 9.278 | 9.319 | 16,657,646 | -0.21(-2.17%) |
May 03, 2012 | 9.749 | 9.761 | 9.509 | 9.526 | 14,110,473 | -0.23(-2.33%) |
May 02, 2012 | 9.774 | 9.782 | 9.683 | 9.753 | 12,181,654 | -0.05(-0.46%) |
May 01, 2012 | 9.922 | 9.964 | 9.790 | 9.798 | 13,021,134 | -0.11(-1.08%) |
Apr 30, 2012 | 9.906 | 9.997 | 9.881 | 9.906 | 10,223,031 | -0.03(-0.33%) |
Apr 27, 2012 | 9.864 | 9.955 | 9.815 | 9.939 | 13,035,462 | +0.07(+0.75%) |
Apr 26, 2012 | 9.641 | 9.922 | 9.625 | 9.864 | 14,472,901 | +0.25(+2.62%) |
Apr 25, 2012 | 9.550 | 9.658 | 9.526 | 9.612 | 10,714,034 | +0.12(+1.26%) |
Apr 24, 2012 | 9.575 | 9.625 | 9.468 | 9.493 | 13,142,809 | -0.07(-0.78%) |
Apr 23, 2012 | 9.592 | 9.608 | 9.484 | 9.567 | 15,149,937 | -0.16(-1.61%) |
Apr 20, 2012 | 9.840 | 9.906 | 9.724 | 9.724 | 12,249,776 | -0.08(-0.80%) |
Apr 19, 2012 | 9.790 | 9.955 | 9.765 | 9.802 | 11,871,242 | +0.01(+0.13%) |
Apr 18, 2012 | 9.897 | 9.897 | 9.757 | 9.790 | 13,328,139 | -0.15(-1.50%) |
Apr 17, 2012 | 9.840 | 10.02 | 9.823 | 9.939 | 12,572,272 | +0.14(+1.43%) |
Apr 16, 2012 | 9.782 | 9.856 | 9.674 | 9.798 | 11,972,889 | +0.05(+0.51%) |
Apr 13, 2012 | 9.906 | 9.980 | 9.740 | 9.749 | 10,914,356 | -0.22(-2.20%) |
Apr 12, 2012 | 9.848 | 10.03 | 9.798 | 9.968 | 10,260,229 | +0.12(+1.26%) |
Apr 11, 2012 | 9.774 | 9.914 | 9.749 | 9.844 | 12,346,647 | +0.14(+1.40%) |
Apr 10, 2012 | 9.749 | 9.864 | 9.658 | 9.707 | 16,779,728 | -0.09(-0.93%) |
Apr 09, 2012 | 9.798 | 9.864 | 9.740 | 9.798 | 16,128,981 | -0.14(-1.41%) |
Apr 05, 2012 | 9.947 | 10.05 | 9.914 | 9.939 | 14,352,890 | -0.02(-0.25%) |
Apr 04, 2012 | 9.997 | 10.10 | 9.914 | 9.964 | 19,192,870 | -0.15(-1.47%) |
Apr 03, 2012 | 10.24 | 10.35 | 10.10 | 10.11 | 18,445,338 | -0.21(-2.08%) |
Apr 02, 2012 | 10.29 | 10.37 | 10.20 | 10.33 | 15,107,080 | +0.05(+0.44%) |
Mar 30, 2012 | 10.39 | 10.39 | 10.25 | 10.28 | 13,662,842 | -0.03(-0.28%) |
Mar 29, 2012 | 10.21 | 10.32 | 10.14 | 10.31 | 15,458,294 | +0.02(+0.16%) |
Mar 28, 2012 | 10.55 | 10.57 | 10.16 | 10.29 | 26,980,850 | -0.30(-2.81%) |
Mar 27, 2012 | 10.70 | 10.73 | 10.58 | 10.59 | 16,355,877 | -0.12(-1.08%) |
Mar 26, 2012 | 10.57 | 10.74 | 10.56 | 10.71 | 15,470,988 | +0.22(+2.13%) |
Mar 23, 2012 | 10.45 | 10.52 | 10.36 | 10.48 | 13,724,374 | +0.03(+0.32%) |
Mar 22, 2012 | 10.47 | 10.50 | 10.29 | 10.45 | 18,047,442 | -0.06(-0.55%) |
Mar 21, 2012 | 10.49 | 10.65 | 10.45 | 10.51 | 11,798,141 | +0.01(+0.08%) |
Mar 20, 2012 | 10.53 | 10.60 | 10.47 | 10.50 | 14,896,217 | -0.10(-0.94%) |
Mar 19, 2012 | 10.57 | 10.69 | 10.53 | 10.60 | 11,336,574 | +0.01(+0.08%) |
Mar 16, 2012 | 10.53 | 10.68 | 10.50 | 10.59 | 20,455,772 | +0.02(+0.23%) |
Mar 15, 2012 | 10.40 | 10.64 | 10.39 | 10.57 | 14,499,983 | +0.21(+1.99%) |
Mar 14, 2012 | 10.34 | 10.46 | 10.32 | 10.36 | 16,330,739 | +0.03(+0.32%) |
Mar 13, 2012 | 10.32 | 10.38 | 10.24 | 10.33 | 18,116,358 | +0.10(+1.01%) |
Mar 12, 2012 | 10.21 | 10.26 | 10.10 | 10.22 | 12,443,740 | +0.00(+0.04%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.997 | 10.22 | 13,010,064 | +0.15(+1.52%) |
Mar 08, 2012 | 10.07 | 10.15 | 9.980 | 10.07 | 18,859,130 | +0.07(+0.70%) |
Mar 07, 2012 | 9.939 | 10.10 | 9.930 | 9.997 | 18,009,242 | +0.08(+0.79%) |
Mar 06, 2012 | 9.856 | 10.08 | 9.856 | 9.918 | 23,302,296 | -0.02(-0.21%) |
Mar 05, 2012 | 10.04 | 10.06 | 9.848 | 9.939 | 22,678,810 | -0.16(-1.55%) |
Mar 02, 2012 | 10.10 | 10.24 | 10.02 | 10.10 | 26,556,928 | -0.02(-0.16%) |
Mar 01, 2012 | 10.16 | 10.22 | 10.05 | 10.11 | 18,533,850 | -0.01(-0.08%) |
Feb 29, 2012 | 10.36 | 10.38 | 10.09 | 10.12 | 26,787,644 | -0.26(-2.47%) |
Feb 28, 2012 | 10.34 | 10.52 | 10.31 | 10.38 | 18,971,258 | +0.02(+0.24%) |
Feb 27, 2012 | 10.37 | 10.51 | 10.31 | 10.35 | 19,059,546 | -0.08(-0.79%) |
Feb 24, 2012 | 10.52 | 10.60 | 10.41 | 10.43 | 12,414,866 | -0.09(-0.86%) |
Feb 23, 2012 | 10.65 | 10.67 | 10.34 | 10.53 | 21,707,718 | -0.13(-1.24%) |
Feb 22, 2012 | 10.49 | 10.69 | 10.49 | 10.66 | 27,384,176 | +0.16(+1.50%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.41 | 10.50 | 25,953,332 | -0.17(-1.55%) |
Feb 17, 2012 | 11.38 | 11.45 | 10.65 | 10.67 | 41,345,020 | -0.18(-1.67%) |
Feb 16, 2012 | 10.62 | 10.86 | 10.61 | 10.85 | 17,162,388 | +0.25(+2.40%) |
Feb 15, 2012 | 10.58 | 10.76 | 10.54 | 10.59 | 13,761,351 | +0.02(+0.23%) |
Feb 14, 2012 | 10.63 | 10.67 | 10.42 | 10.57 | 18,134,042 | -0.05(-0.46%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.51 | 10.62 | 12,083,552 | -0.02(-0.15%) |
Feb 10, 2012 | 10.65 | 10.76 | 10.56 | 10.63 | 12,717,668 | -0.13(-1.22%) |
Feb 09, 2012 | 10.67 | 10.78 | 10.60 | 10.76 | 13,912,334 | +0.09(+0.85%) |
Feb 08, 2012 | 10.44 | 10.75 | 10.44 | 10.67 | 21,786,644 | +0.21(+2.04%) |
Feb 07, 2012 | 10.37 | 10.51 | 10.30 | 10.46 | 10,698,396 | +0.11(+1.03%) |
Feb 06, 2012 | 10.46 | 10.46 | 10.22 | 10.35 | 17,475,294 | -0.15(-1.41%) |
Feb 03, 2012 | 10.52 | 10.58 | 10.44 | 10.50 | 13,454,876 | +0.12(+1.19%) |
Feb 02, 2012 | 10.30 | 10.47 | 10.30 | 10.38 | 13,657,548 | +0.06(+0.56%) |
Feb 01, 2012 | 10.21 | 10.39 | 10.14 | 10.32 | 17,886,582 | +0.24(+2.40%) |
Jan 31, 2012 | 10.00 | 10.13 | 9.943 | 10.08 | 18,308,016 | +0.18(+1.78%) |
Jan 30, 2012 | 9.927 | 9.976 | 9.836 | 9.902 | 19,382,510 | -0.14(-1.39%) |
Jan 27, 2012 | 10.18 | 10.28 | 10.00 | 10.04 | 23,124,578 | -0.14(-1.37%) |
Jan 26, 2012 | 10.21 | 10.38 | 10.09 | 10.18 | 17,988,318 | +0.03(+0.32%) |
Jan 25, 2012 | 10.12 | 10.21 | 10.00 | 10.15 | 13,079,691 | +0.05(+0.45%) |
Jan 24, 2012 | 10.03 | 10.19 | 9.951 | 10.10 | 10,130,221 | +0.07(+0.70%) |
Jan 23, 2012 | 10.21 | 10.24 | 9.947 | 10.03 | 22,899,878 | -0.21(-2.01%) |
Jan 20, 2012 | 10.17 | 10.30 | 10.11 | 10.24 | 24,009,636 | +0.13(+1.30%) |
Jan 19, 2012 | 10.01 | 10.20 | 9.976 | 10.11 | 18,819,354 | +0.16(+1.57%) |
Jan 18, 2012 | 9.763 | 10.00 | 9.722 | 9.951 | 24,688,740 | +0.28(+2.93%) |
Jan 17, 2012 | 9.689 | 9.779 | 9.631 | 9.668 | 29,151,070 | +0.23(+2.39%) |
Jan 13, 2012 | 9.648 | 9.664 | 9.401 | 9.442 | 17,558,258 | -0.25(-2.54%) |
Jan 12, 2012 | 9.697 | 9.730 | 9.549 | 9.689 | 15,306,449 | +0.07(+0.77%) |
Jan 11, 2012 | 9.524 | 9.754 | 9.475 | 9.615 | 17,882,862 | +0.09(+0.95%) |
Jan 10, 2012 | 9.418 | 9.615 | 9.393 | 9.524 | 30,718,692 | +0.21(+2.29%) |
Jan 09, 2012 | 9.098 | 9.336 | 9.048 | 9.311 | 27,144,572 | +0.27(+3.00%) |
Jan 06, 2012 | 8.909 | 9.056 | 8.810 | 9.040 | 19,703,778 | +0.15(+1.66%) |
Jan 05, 2012 | 8.802 | 8.900 | 8.736 | 8.892 | 17,041,898 | +0.06(+0.65%) |
Jan 04, 2012 | 8.794 | 8.835 | 8.712 | 8.835 | 12,875,303 | +0.04(+0.47%) |
Dec 30, 2011 | 8.873 | 8.900 | 8.785 | 8.794 | 7,952,105 | +0.02(+0.28%) |
Dec 29, 2011 | 8.785 | 8.859 | 8.720 | 8.769 | 9,856,381 | +0.05(+0.61%) |
Dec 28, 2011 | 8.917 | 8.950 | 8.695 | 8.716 | 11,607,826 | -0.18(-1.99%) |
Dec 27, 2011 | 8.835 | 8.991 | 8.827 | 8.892 | 10,830,969 | +0.01(+0.09%) |
Dec 23, 2011 | 8.654 | 8.884 | 8.646 | 8.884 | 15,270,290 | +0.51(+6.08%) |
Dec 21, 2011 | 8.556 | 8.580 | 8.350 | 8.375 | 28,529,036 | -0.18(-2.06%) |
Dec 20, 2011 | 8.465 | 8.728 | 8.465 | 8.551 | 31,945,164 | +0.23(+2.81%) |
Dec 19, 2011 | 8.482 | 8.621 | 8.305 | 8.317 | 14,394,525 | -0.16(-1.94%) |
Dec 16, 2011 | 8.449 | 8.629 | 8.404 | 8.482 | 21,462,124 | +0.11(+1.37%) |
Dec 15, 2011 | 8.621 | 8.638 | 8.354 | 8.367 | 21,107,206 | -0.11(-1.36%) |
Dec 14, 2011 | 8.613 | 8.646 | 8.473 | 8.482 | 18,150,560 | -0.14(-1.62%) |
Dec 13, 2011 | 8.679 | 8.753 | 8.564 | 8.621 | 32,558,472 | -0.02(-0.19%) |
Dec 12, 2011 | 9.048 | 9.065 | 8.597 | 8.638 | 26,494,682 | -0.56(-6.07%) |
Dec 09, 2011 | 8.974 | 9.262 | 8.868 | 9.196 | 14,588,196 | +0.24(+2.66%) |
Dec 08, 2011 | 9.196 | 9.270 | 8.950 | 8.958 | 17,346,262 | -0.28(-3.02%) |
Dec 07, 2011 | 9.130 | 9.311 | 8.983 | 9.237 | 20,648,822 | +0.13(+1.44%) |
Dec 06, 2011 | 9.081 | 9.171 | 9.024 | 9.106 | 14,294,175 | +0.08(+0.91%) |
Dec 05, 2011 | 9.040 | 9.097 | 8.917 | 9.024 | 16,685,084 | +0.13(+1.48%) |
Dec 02, 2011 | 8.950 | 9.093 | 8.868 | 8.892 | 18,433,210 | +0.05(+0.56%) |
Dec 01, 2011 | 8.810 | 8.900 | 8.675 | 8.843 | 17,598,984 | -0.01(-0.09%) |
Nov 30, 2011 | 8.621 | 8.868 | 8.572 | 8.851 | 29,522,356 | +0.44(+5.17%) |
Nov 29, 2011 | 8.564 | 8.588 | 8.383 | 8.416 | 21,621,066 | -0.12(-1.44%) |
Nov 28, 2011 | 8.605 | 8.712 | 8.457 | 8.539 | 21,332,568 | +0.20(+2.36%) |
Nov 25, 2011 | 8.391 | 8.564 | 8.342 | 8.342 | 10,343,013 | -0.04(-0.49%) |
Nov 23, 2011 | 8.605 | 8.613 | 8.350 | 8.383 | 22,203,698 | -0.30(-3.41%) |
Nov 22, 2011 | 8.892 | 8.983 | 8.634 | 8.679 | 23,453,320 | -0.26(-2.94%) |
Nov 21, 2011 | 9.056 | 9.114 | 8.868 | 8.941 | 20,606,908 | -0.21(-2.33%) |
Nov 18, 2011 | 9.351 | 9.391 | 9.073 | 9.155 | 19,858,332 | -0.24(-2.60%) |
Nov 17, 2011 | 9.807 | 9.905 | 9.228 | 9.400 | 35,545,600 | -0.77(-7.54%) |
Nov 16, 2011 | 10.11 | 10.39 | 10.09 | 10.17 | 19,998,610 | -0.14(-1.34%) |
Nov 15, 2011 | 10.02 | 10.38 | 9.978 | 10.30 | 14,384,471 | +0.08(+0.80%) |
Nov 14, 2011 | 10.34 | 10.43 | 10.13 | 10.22 | 12,765,088 | -0.15(-1.49%) |
Nov 11, 2011 | 10.13 | 10.43 | 10.05 | 10.38 | 15,001,934 | +0.39(+3.92%) |
Nov 10, 2011 | 9.995 | 10.10 | 9.840 | 9.986 | 14,160,706 | +0.09(+0.91%) |
Nov 09, 2011 | 10.11 | 10.11 | 9.864 | 9.897 | 20,723,888 | -0.41(-3.96%) |
Nov 08, 2011 | 10.19 | 10.31 | 10.11 | 10.30 | 14,541,178 | +0.19(+1.89%) |
Nov 07, 2011 | 10.08 | 10.15 | 9.938 | 10.11 | 13,165,696 | -0.01(-0.12%) |
Nov 04, 2011 | 10.04 | 10.21 | 9.913 | 10.13 | 11,566,977 | +0.05(+0.49%) |
Nov 03, 2011 | 9.881 | 10.13 | 9.701 | 10.08 | 16,379,805 | +0.26(+2.66%) |
Nov 02, 2011 | 9.783 | 9.897 | 9.701 | 9.815 | 15,443,610 | +0.10(+1.01%) |
Nov 01, 2011 | 9.791 | 9.876 | 9.685 | 9.717 | 19,708,036 | -0.33(-3.25%) |
Oct 31, 2011 | 10.19 | 10.29 | 10.04 | 10.04 | 16,801,774 | -0.24(-2.38%) |
Oct 28, 2011 | 10.17 | 10.29 | 10.03 | 10.29 | 14,972,092 | +0.07(+0.64%) |
Oct 27, 2011 | 9.815 | 10.27 | 9.815 | 10.22 | 22,331,918 | +0.57(+5.91%) |
Oct 26, 2011 | 9.693 | 9.783 | 9.465 | 9.652 | 15,378,322 | +0.07(+0.68%) |
Oct 25, 2011 | 9.571 | 9.783 | 9.571 | 9.587 | 14,474,646 | -0.14(-1.42%) |
Oct 24, 2011 | 9.595 | 9.775 | 9.567 | 9.726 | 14,150,509 | +0.20(+2.05%) |
Oct 21, 2011 | 9.310 | 9.652 | 9.310 | 9.530 | 19,073,988 | +0.29(+3.18%) |
Oct 20, 2011 | 9.326 | 9.350 | 8.976 | 9.236 | 15,611,610 | -0.12(-1.31%) |
Oct 19, 2011 | 9.514 | 9.571 | 9.326 | 9.359 | 13,436,971 | -0.15(-1.54%) |
Oct 18, 2011 | 9.432 | 9.538 | 9.188 | 9.506 | 21,811,422 | +0.22(+2.37%) |
Oct 17, 2011 | 9.400 | 9.420 | 9.236 | 9.285 | 20,758,190 | -0.17(-1.81%) |
Oct 14, 2011 | 9.522 | 9.522 | 9.261 | 9.457 | 16,904,492 | +0.02(+0.17%) |
Oct 13, 2011 | 9.196 | 9.479 | 9.139 | 9.440 | 22,110,380 | +0.23(+2.48%) |
Oct 12, 2011 | 9.041 | 9.294 | 9.016 | 9.212 | 20,480,726 | +0.26(+2.91%) |
Oct 11, 2011 | 8.967 | 9.033 | 8.861 | 8.951 | 14,661,840 | -0.02(-0.27%) |
Oct 10, 2011 | 8.894 | 9.053 | 8.837 | 8.976 | 16,164,778 | +0.24(+2.80%) |
Oct 07, 2011 | 8.821 | 8.927 | 8.641 | 8.731 | 19,861,138 | -0.03(-0.37%) |
Oct 06, 2011 | 8.764 | 8.821 | 8.519 | 8.764 | 22,548,058 | +0.13(+1.56%) |
Oct 05, 2011 | 8.364 | 8.641 | 8.217 | 8.629 | 20,490,576 | +0.26(+3.07%) |
Oct 04, 2011 | 7.908 | 8.372 | 7.908 | 8.372 | 28,660,400 | +0.34(+4.26%) |