Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.557 | 9.566 | 9.370 | 9.495 | 3,359,388 | -0.08(-0.78%) |
Oct 26, 2012 | 9.627 | 9.723 | 9.498 | 9.570 | 6,169,600 | -0.05(-0.52%) |
Oct 25, 2012 | 9.740 | 9.803 | 9.600 | 9.620 | 6,252,800 | -0.01(-0.13%) |
Oct 24, 2012 | 9.543 | 9.760 | 9.543 | 9.633 | 6,192,800 | +0.01(+0.08%) |
Oct 23, 2012 | 9.490 | 9.918 | 9.450 | 9.625 | 10,372,000 | +0.01(+0.05%) |
Oct 19, 2012 | 9.655 | 9.715 | 9.570 | 9.620 | 4,064,000 | -0.09(-0.95%) |
Oct 18, 2012 | 9.700 | 9.793 | 9.600 | 9.713 | 4,583,200 | +0.01(+0.10%) |
Oct 17, 2012 | 8.768 | 9.863 | 8.768 | 9.703 | 26,072,800 | +0.96(+10.95%) |
Oct 16, 2012 | 8.877 | 8.950 | 8.682 | 8.745 | 5,441,600 | -0.14(-1.58%) |
Oct 15, 2012 | 8.905 | 8.932 | 8.762 | 8.885 | 4,347,200 | -0.01(-0.14%) |
Oct 12, 2012 | 8.970 | 9.002 | 8.840 | 8.898 | 3,420,000 | -0.06(-0.64%) |
Oct 11, 2012 | 8.975 | 9.040 | 8.943 | 8.955 | 2,816,800 | +0.03(+0.36%) |
Oct 10, 2012 | 8.902 | 9.020 | 8.863 | 8.922 | 3,428,800 | +0.02(+0.20%) |
Oct 09, 2012 | 9.035 | 9.035 | 8.815 | 8.905 | 5,072,000 | -0.13(-1.44%) |
Oct 08, 2012 | 9.043 | 9.085 | 8.910 | 9.035 | 4,240,000 | -0.03(-0.36%) |
Oct 05, 2012 | 9.170 | 9.203 | 9.023 | 9.068 | 6,246,400 | -0.08(-0.90%) |
Oct 04, 2012 | 9.232 | 9.328 | 9.127 | 9.150 | 6,168,800 | -0.06(-0.71%) |
Oct 03, 2012 | 9.148 | 9.297 | 9.045 | 9.215 | 5,041,600 | +0.12(+1.26%) |
Oct 02, 2012 | 9.307 | 9.320 | 9.033 | 9.100 | 5,952,000 | -0.16(-1.70%) |
Oct 01, 2012 | 9.385 | 9.415 | 9.220 | 9.258 | 6,581,600 | -0.09(-1.02%) |
Sep 28, 2012 | 9.217 | 9.363 | 9.140 | 9.352 | 4,554,400 | +0.07(+0.73%) |
Sep 27, 2012 | 9.158 | 9.365 | 9.158 | 9.285 | 2,875,200 | +0.16(+1.73%) |
Sep 26, 2012 | 9.120 | 9.185 | 9.037 | 9.127 | 2,756,800 | +0.03(+0.33%) |
Sep 25, 2012 | 9.295 | 9.350 | 9.098 | 9.098 | 3,395,200 | -0.15(-1.62%) |
Sep 24, 2012 | 9.250 | 9.283 | 9.143 | 9.248 | 3,015,200 | -0.09(-0.94%) |
Sep 21, 2012 | 9.135 | 9.463 | 9.090 | 9.335 | 8,007,200 | +0.29(+3.18%) |
Sep 20, 2012 | 9.203 | 9.225 | 9.020 | 9.047 | 6,524,800 | -0.21(-2.24%) |
Sep 19, 2012 | 9.432 | 9.435 | 9.230 | 9.255 | 4,972,000 | -0.16(-1.67%) |
Sep 18, 2012 | 9.523 | 9.585 | 9.335 | 9.412 | 4,040,800 | -0.11(-1.13%) |
Sep 17, 2012 | 9.303 | 9.525 | 9.275 | 9.520 | 5,788,000 | +0.20(+2.09%) |
Sep 14, 2012 | 9.385 | 9.470 | 9.240 | 9.325 | 6,976,000 | -0.03(-0.35%) |
Sep 13, 2012 | 9.322 | 9.463 | 9.220 | 9.357 | 6,185,600 | +0.02(+0.24%) |
Sep 12, 2012 | 10.04 | 10.06 | 9.210 | 9.335 | 15,989,600 | -0.70(-7.00%) |
Sep 11, 2012 | 10.17 | 10.21 | 10.00 | 10.04 | 6,206,400 | -0.08(-0.82%) |
Sep 10, 2012 | 10.39 | 10.39 | 10.12 | 10.12 | 5,676,800 | -0.27(-2.55%) |
Sep 07, 2012 | 10.53 | 10.53 | 10.38 | 10.38 | 4,357,600 | -0.08(-0.74%) |
Sep 06, 2012 | 10.40 | 10.62 | 10.40 | 10.46 | 3,450,400 | +0.10(+0.92%) |
Sep 05, 2012 | 10.29 | 10.51 | 10.27 | 10.37 | 3,549,600 | +0.01(+0.12%) |
Sep 04, 2012 | 10.22 | 10.53 | 10.20 | 10.36 | 5,493,600 | +0.20(+1.99%) |
Aug 31, 2012 | 10.24 | 10.27 | 10.01 | 10.15 | 3,336,800 | -0.01(-0.10%) |
Aug 30, 2012 | 10.11 | 10.21 | 10.01 | 10.16 | 4,840,800 | -0.05(-0.51%) |
Aug 29, 2012 | 10.19 | 10.30 | 10.15 | 10.21 | 3,254,400 | +0.04(+0.39%) |
Aug 27, 2012 | 10.03 | 10.20 | 9.953 | 10.18 | 4,309,600 | +0.17(+1.70%) |
Aug 24, 2012 | 10.08 | 10.16 | 9.990 | 10.01 | 5,597,600 | -0.09(-0.87%) |
Aug 23, 2012 | 10.03 | 10.12 | 9.947 | 10.09 | 4,435,200 | +0.04(+0.37%) |
Aug 22, 2012 | 9.727 | 10.11 | 9.703 | 10.05 | 7,523,200 | +0.34(+3.47%) |
Aug 21, 2012 | 10.01 | 10.01 | 9.695 | 9.717 | 7,004,800 | -0.26(-2.58%) |
Aug 20, 2012 | 10.56 | 10.56 | 9.432 | 9.975 | 21,376,000 | -0.48(-4.57%) |
Aug 17, 2012 | 10.26 | 10.50 | 10.23 | 10.45 | 3,938,400 | +0.19(+1.88%) |
Aug 16, 2012 | 10.13 | 10.35 | 10.02 | 10.26 | 2,878,400 | +0.09(+0.91%) |
Aug 15, 2012 | 9.775 | 10.17 | 9.773 | 10.17 | 3,706,400 | +0.39(+4.04%) |
Aug 14, 2012 | 9.925 | 10.02 | 9.738 | 9.773 | 3,808,800 | -0.11(-1.11%) |
Aug 13, 2012 | 9.908 | 9.920 | 9.740 | 9.883 | 2,196,000 | -0.06(-0.58%) |
Aug 10, 2012 | 10.07 | 10.11 | 9.863 | 9.940 | 1,853,888 | -0.13(-1.29%) |
Aug 09, 2012 | 9.908 | 10.18 | 9.865 | 10.07 | 3,315,976 | +0.09(+0.85%) |
Aug 08, 2012 | 9.755 | 10.00 | 9.740 | 9.985 | 3,010,188 | +0.15(+1.55%) |
Aug 07, 2012 | 9.457 | 9.920 | 9.457 | 9.832 | 3,804,368 | +0.43(+4.55%) |
Aug 06, 2012 | 9.188 | 9.473 | 9.070 | 9.405 | 2,008,128 | +0.21(+2.34%) |
Aug 03, 2012 | 9.318 | 9.373 | 9.120 | 9.190 | 2,905,976 | -0.07(-0.76%) |
Aug 02, 2012 | 9.428 | 9.480 | 9.092 | 9.260 | 3,221,156 | -0.11(-1.17%) |
Aug 01, 2012 | 9.578 | 9.578 | 9.370 | 9.370 | 2,711,312 | -0.14(-1.47%) |
Jul 31, 2012 | 9.650 | 9.713 | 9.492 | 9.510 | 3,983,884 | -0.24(-2.46%) |
Jul 30, 2012 | 9.980 | 10.05 | 9.598 | 9.750 | 3,097,100 | -0.20(-2.01%) |
Jul 27, 2012 | 9.498 | 10.01 | 9.428 | 9.950 | 5,002,848 | +0.53(+5.60%) |
Jul 26, 2012 | 9.352 | 9.465 | 9.262 | 9.422 | 3,922,236 | +0.16(+1.75%) |
Jul 25, 2012 | 9.265 | 9.363 | 8.935 | 9.260 | 7,753,956 | +0.07(+0.76%) |
Jul 24, 2012 | 8.735 | 9.480 | 8.655 | 9.190 | 16,377,004 | +0.53(+6.12%) |
Jul 23, 2012 | 9.000 | 9.000 | 8.578 | 8.660 | 7,006,124 | -0.57(-6.18%) |
Jul 20, 2012 | 9.340 | 9.480 | 9.200 | 9.230 | 3,040,000 | -0.16(-1.76%) |
Jul 19, 2012 | 9.410 | 9.500 | 9.252 | 9.395 | 5,327,532 | +0.05(+0.51%) |
Jul 18, 2012 | 9.235 | 9.535 | 9.158 | 9.348 | 7,817,032 | +0.25(+2.75%) |
Jul 17, 2012 | 8.865 | 9.105 | 8.842 | 9.098 | 4,190,844 | +0.26(+2.91%) |
Jul 16, 2012 | 8.928 | 8.980 | 8.793 | 8.840 | 3,032,308 | -0.14(-1.56%) |
Jul 13, 2012 | 8.707 | 9.037 | 8.678 | 8.980 | 4,818,512 | +0.26(+2.92%) |
Jul 12, 2012 | 8.598 | 8.732 | 8.473 | 8.725 | 2,812,000 | +0.04(+0.46%) |
Jul 11, 2012 | 8.635 | 8.870 | 8.568 | 8.685 | 4,262,604 | +0.08(+0.96%) |
Jul 10, 2012 | 8.720 | 8.780 | 8.380 | 8.602 | 6,303,796 | -0.09(-1.01%) |
Jul 09, 2012 | 8.090 | 8.787 | 8.050 | 8.690 | 20,326,992 | +1.46(+20.15%) |
Jul 06, 2012 | 7.375 | 7.428 | 7.215 | 7.232 | 3,525,828 | -0.20(-2.72%) |
Jul 05, 2012 | 7.440 | 7.492 | 7.412 | 7.435 | 2,328,320 | +0.01(+0.13%) |
Jul 03, 2012 | 7.465 | 7.468 | 7.383 | 7.425 | 1,599,676 | -0.05(-0.64%) |
Jul 02, 2012 | 7.593 | 7.645 | 7.345 | 7.473 | 4,795,952 | -0.07(-0.90%) |
Jun 29, 2012 | 7.890 | 7.938 | 7.487 | 7.540 | 6,515,324 | -0.11(-1.41%) |
Jun 28, 2012 | 7.440 | 8.295 | 7.250 | 7.647 | 21,378,092 | +0.17(+2.27%) |
Jun 27, 2012 | 7.338 | 7.810 | 7.287 | 7.478 | 7,704,252 | -0.10(-1.32%) |
Jun 26, 2012 | 7.433 | 7.640 | 7.290 | 7.577 | 3,990,648 | +0.14(+1.92%) |
Jun 25, 2012 | 7.588 | 7.600 | 7.372 | 7.435 | 2,791,904 | -0.23(-2.97%) |
Jun 22, 2012 | 7.655 | 7.688 | 7.518 | 7.662 | 7,310,396 | +0.05(+0.66%) |
Jun 21, 2012 | 7.485 | 7.765 | 7.452 | 7.612 | 8,283,012 | +0.14(+1.84%) |
Jun 20, 2012 | 7.237 | 7.497 | 7.185 | 7.475 | 6,186,120 | +0.21(+2.93%) |
Jun 19, 2012 | 7.170 | 7.310 | 7.122 | 7.263 | 5,377,896 | +0.17(+2.47%) |
Jun 18, 2012 | 7.018 | 7.107 | 6.952 | 7.088 | 4,475,456 | +0.04(+0.53%) |
Jun 15, 2012 | 7.043 | 7.112 | 6.950 | 7.050 | 5,821,868 | +0.00(+0.00%) |
Jun 14, 2012 | 6.702 | 7.128 | 6.702 | 7.050 | 6,989,776 | +0.34(+5.07%) |
Jun 13, 2012 | 6.753 | 6.932 | 6.673 | 6.710 | 5,073,068 | -0.01(-0.22%) |
Jun 12, 2012 | 6.845 | 6.928 | 6.622 | 6.725 | 10,176,508 | -0.17(-2.47%) |
Jun 11, 2012 | 6.375 | 7.122 | 6.065 | 6.895 | 54,245,124 | -1.97(-22.24%) |
Jun 08, 2012 | 9.020 | 9.113 | 8.818 | 8.867 | 9,616,888 | +0.66(+8.01%) |
Jun 07, 2012 | 8.380 | 8.500 | 7.725 | 8.210 | 21,018,116 | -1.12(-12.03%) |
Jun 06, 2012 | 9.018 | 9.335 | 8.963 | 9.332 | 4,094,236 | +0.41(+4.65%) |
Jun 05, 2012 | 8.613 | 8.945 | 8.578 | 8.918 | 1,638,112 | +0.27(+3.06%) |
Jun 04, 2012 | 8.688 | 8.755 | 8.530 | 8.652 | 2,443,172 | -0.04(-0.40%) |
Jun 01, 2012 | 8.867 | 8.955 | 8.662 | 8.688 | 2,447,796 | -0.35(-3.85%) |
May 31, 2012 | 9.223 | 9.223 | 8.835 | 9.035 | 5,690,672 | -0.17(-1.87%) |
May 30, 2012 | 9.145 | 9.238 | 9.127 | 9.207 | 2,601,208 | -0.05(-0.51%) |
May 29, 2012 | 9.435 | 9.435 | 9.180 | 9.255 | 2,871,760 | -0.07(-0.75%) |
May 25, 2012 | 9.025 | 9.335 | 8.955 | 9.325 | 3,545,812 | +0.30(+3.30%) |
May 24, 2012 | 8.742 | 9.220 | 8.738 | 9.027 | 5,150,764 | +0.23(+2.67%) |
May 23, 2012 | 8.680 | 8.825 | 8.598 | 8.793 | 2,219,496 | +0.04(+0.51%) |
May 22, 2012 | 8.943 | 9.005 | 8.700 | 8.748 | 3,299,676 | -0.23(-2.53%) |
May 21, 2012 | 8.637 | 8.990 | 8.615 | 8.975 | 2,768,660 | +0.34(+4.00%) |
May 18, 2012 | 8.773 | 8.912 | 8.592 | 8.630 | 2,414,864 | -0.12(-1.43%) |
May 17, 2012 | 8.977 | 9.055 | 8.750 | 8.755 | 3,405,876 | -0.18(-2.07%) |
May 16, 2012 | 9.175 | 9.255 | 8.940 | 8.940 | 2,688,612 | -0.18(-2.00%) |
May 15, 2012 | 9.095 | 9.315 | 9.061 | 9.123 | 3,401,332 | +0.02(+0.16%) |
May 14, 2012 | 9.203 | 9.277 | 9.078 | 9.107 | 3,149,472 | -0.19(-2.04%) |
May 11, 2012 | 9.342 | 9.438 | 9.280 | 9.297 | 1,724,492 | -0.12(-1.27%) |
May 10, 2012 | 9.547 | 9.588 | 9.387 | 9.418 | 2,731,552 | +0.08(+0.80%) |
May 09, 2012 | 9.390 | 9.475 | 9.277 | 9.342 | 3,470,640 | -0.18(-1.86%) |
May 08, 2012 | 9.520 | 9.600 | 9.360 | 9.520 | 4,913,288 | -0.06(-0.60%) |
May 07, 2012 | 9.505 | 9.730 | 9.443 | 9.578 | 3,211,808 | +0.07(+0.76%) |
May 04, 2012 | 9.852 | 9.918 | 9.490 | 9.505 | 3,470,364 | -0.40(-4.04%) |
May 03, 2012 | 9.985 | 10.06 | 9.850 | 9.905 | 4,758,916 | -0.18(-1.81%) |
May 02, 2012 | 10.07 | 10.30 | 9.960 | 10.09 | 4,138,676 | -0.00(-0.02%) |
May 01, 2012 | 9.928 | 10.22 | 9.902 | 10.09 | 4,567,520 | +0.19(+1.94%) |
Apr 30, 2012 | 9.963 | 10.01 | 9.867 | 9.898 | 3,772,700 | -0.12(-1.17%) |
Apr 27, 2012 | 10.52 | 10.52 | 9.822 | 10.02 | 8,998,080 | -0.53(-5.00%) |
Apr 26, 2012 | 10.53 | 10.73 | 10.37 | 10.54 | 4,043,212 | +0.01(+0.05%) |
Apr 25, 2012 | 10.85 | 11.07 | 10.54 | 10.54 | 3,696,104 | -0.01(-0.12%) |
Apr 24, 2012 | 10.28 | 10.72 | 10.21 | 10.55 | 10,854,496 | -0.66(-5.93%) |
Apr 23, 2012 | 11.38 | 11.38 | 11.14 | 11.21 | 2,619,696 | -0.38(-3.32%) |
Apr 20, 2012 | 11.63 | 11.72 | 11.52 | 11.60 | 4,311,992 | +0.19(+1.69%) |
Apr 19, 2012 | 10.96 | 11.41 | 10.96 | 11.41 | 3,049,596 | +0.43(+3.94%) |
Apr 18, 2012 | 10.96 | 11.05 | 10.81 | 10.97 | 1,715,188 | -0.03(-0.27%) |
Apr 17, 2012 | 10.83 | 11.12 | 10.81 | 11.01 | 2,539,724 | +0.24(+2.21%) |
Apr 16, 2012 | 11.07 | 11.10 | 10.74 | 10.77 | 2,930,748 | -0.24(-2.18%) |
Apr 13, 2012 | 10.85 | 11.05 | 10.76 | 11.01 | 2,959,608 | +0.08(+0.76%) |
Apr 12, 2012 | 10.52 | 10.99 | 10.44 | 10.93 | 4,703,916 | +0.46(+4.35%) |
Apr 11, 2012 | 10.42 | 10.57 | 10.32 | 10.47 | 5,188,316 | +0.15(+1.48%) |
Apr 10, 2012 | 10.71 | 10.83 | 10.10 | 10.32 | 9,363,140 | -0.42(-3.96%) |
Apr 09, 2012 | 11.43 | 11.65 | 10.73 | 10.74 | 11,365,976 | -1.96(-15.41%) |
Apr 05, 2012 | 12.33 | 12.74 | 12.32 | 12.70 | 2,489,496 | +0.30(+2.42%) |
Apr 04, 2012 | 12.36 | 12.42 | 12.25 | 12.40 | 1,366,780 | -0.12(-0.94%) |
Apr 03, 2012 | 12.37 | 12.60 | 12.35 | 12.52 | 2,186,084 | +0.16(+1.27%) |
Apr 02, 2012 | 12.19 | 12.40 | 12.12 | 12.36 | 2,028,360 | +0.12(+0.96%) |
Mar 30, 2012 | 12.04 | 12.40 | 11.94 | 12.24 | 3,923,916 | +0.38(+3.20%) |
Mar 29, 2012 | 11.82 | 12.01 | 11.65 | 11.86 | 3,572,100 | -0.07(-0.59%) |
Mar 28, 2012 | 11.68 | 11.95 | 11.57 | 11.93 | 3,860,648 | +0.24(+2.05%) |
Mar 27, 2012 | 11.97 | 12.00 | 11.64 | 11.69 | 3,191,276 | -0.28(-2.36%) |
Mar 26, 2012 | 11.28 | 12.10 | 11.28 | 11.97 | 5,604,048 | +0.75(+6.71%) |
Mar 23, 2012 | 11.09 | 11.24 | 11.04 | 11.22 | 3,661,156 | +0.12(+1.10%) |
Mar 22, 2012 | 11.10 | 11.17 | 10.98 | 11.10 | 3,221,444 | -0.08(-0.67%) |
Mar 21, 2012 | 11.19 | 11.21 | 11.03 | 11.18 | 2,769,656 | -0.01(-0.13%) |
Mar 20, 2012 | 11.41 | 11.44 | 11.17 | 11.19 | 2,396,004 | -0.29(-2.53%) |
Mar 19, 2012 | 11.31 | 11.53 | 11.25 | 11.48 | 2,690,704 | +0.12(+1.01%) |
Mar 16, 2012 | 11.56 | 11.63 | 11.35 | 11.37 | 2,378,964 | -0.21(-1.79%) |
Mar 15, 2012 | 11.39 | 11.71 | 11.38 | 11.57 | 2,299,820 | +0.20(+1.78%) |
Mar 14, 2012 | 11.37 | 11.48 | 11.31 | 11.37 | 2,516,556 | -0.04(-0.37%) |
Mar 13, 2012 | 11.47 | 11.52 | 11.32 | 11.41 | 2,759,000 | +0.01(+0.09%) |
Mar 12, 2012 | 11.69 | 11.69 | 11.39 | 11.40 | 1,752,752 | -0.29(-2.50%) |
Mar 09, 2012 | 11.50 | 11.70 | 11.50 | 11.70 | 1,834,724 | +0.18(+1.56%) |
Mar 08, 2012 | 11.52 | 11.60 | 11.41 | 11.52 | 1,720,312 | +0.05(+0.41%) |
Mar 07, 2012 | 11.43 | 11.54 | 11.38 | 11.47 | 1,044,460 | +0.10(+0.86%) |
Mar 06, 2012 | 11.51 | 11.60 | 11.32 | 11.37 | 1,839,908 | -0.27(-2.32%) |
Mar 05, 2012 | 11.59 | 11.72 | 11.56 | 11.64 | 2,757,708 | -0.01(-0.06%) |
Mar 02, 2012 | 12.26 | 12.27 | 11.57 | 11.65 | 5,368,096 | -0.61(-5.00%) |
Mar 01, 2012 | 12.24 | 12.35 | 12.12 | 12.26 | 1,664,120 | +0.06(+0.49%) |
Feb 29, 2012 | 12.33 | 12.35 | 12.19 | 12.20 | 2,649,944 | -0.11(-0.89%) |
Feb 28, 2012 | 12.19 | 12.38 | 12.10 | 12.31 | 2,513,308 | +0.16(+1.34%) |
Feb 27, 2012 | 12.17 | 12.28 | 12.04 | 12.15 | 1,340,840 | -0.08(-0.63%) |
Feb 24, 2012 | 12.15 | 12.26 | 12.15 | 12.22 | 1,287,000 | +0.11(+0.87%) |
Feb 23, 2012 | 12.17 | 12.28 | 12.09 | 12.12 | 1,893,596 | -0.01(-0.06%) |
Feb 22, 2012 | 12.41 | 12.47 | 12.10 | 12.13 | 2,715,356 | -0.32(-2.53%) |
Feb 21, 2012 | 12.44 | 12.54 | 12.33 | 12.44 | 1,611,304 | +0.01(+0.06%) |
Feb 17, 2012 | 12.52 | 12.59 | 12.38 | 12.44 | 1,547,456 | -0.00(-0.02%) |
Feb 16, 2012 | 12.17 | 12.45 | 12.15 | 12.44 | 1,880,288 | +0.26(+2.16%) |
Feb 15, 2012 | 12.41 | 12.50 | 12.12 | 12.18 | 2,652,180 | +0.01(+0.06%) |
Feb 14, 2012 | 12.20 | 12.28 | 12.11 | 12.17 | 1,543,672 | -0.10(-0.82%) |
Feb 13, 2012 | 11.92 | 12.32 | 11.88 | 12.27 | 2,373,524 | +0.44(+3.70%) |
Feb 10, 2012 | 11.66 | 11.99 | 11.57 | 11.83 | 1,901,888 | +0.06(+0.51%) |
Feb 09, 2012 | 11.90 | 12.04 | 11.71 | 11.77 | 2,296,092 | -0.14(-1.22%) |
Feb 08, 2012 | 11.47 | 11.91 | 11.41 | 11.91 | 3,524,960 | +0.47(+4.13%) |
Feb 07, 2012 | 11.30 | 11.57 | 11.04 | 11.44 | 4,579,932 | +0.04(+0.37%) |
Feb 06, 2012 | 11.49 | 11.60 | 11.33 | 11.40 | 2,480,768 | -0.17(-1.47%) |
Feb 03, 2012 | 11.82 | 11.85 | 11.48 | 11.57 | 1,927,620 | -0.09(-0.77%) |
Feb 02, 2012 | 11.51 | 11.67 | 11.50 | 11.66 | 2,731,020 | +0.07(+0.65%) |
Feb 01, 2012 | 11.38 | 11.78 | 11.34 | 11.59 | 3,014,068 | +0.29(+2.52%) |
Jan 31, 2012 | 11.03 | 11.36 | 11.00 | 11.30 | 3,313,224 | +0.36(+3.31%) |
Jan 30, 2012 | 10.98 | 10.99 | 10.83 | 10.94 | 798,280 | -0.13(-1.20%) |
Jan 27, 2012 | 10.72 | 11.12 | 10.71 | 11.07 | 1,064,312 | +0.32(+2.95%) |
Jan 26, 2012 | 10.92 | 10.92 | 10.69 | 10.75 | 1,509,092 | -0.16(-1.49%) |
Jan 25, 2012 | 10.95 | 11.00 | 10.70 | 10.91 | 2,262,916 | -0.09(-0.84%) |
Jan 24, 2012 | 10.82 | 11.02 | 10.78 | 11.01 | 2,013,808 | +0.17(+1.52%) |
Jan 23, 2012 | 10.94 | 10.96 | 10.73 | 10.84 | 2,683,456 | -0.12(-1.14%) |
Jan 20, 2012 | 11.10 | 11.15 | 10.85 | 10.97 | 1,163,420 | -0.12(-1.10%) |
Jan 19, 2012 | 11.17 | 11.18 | 11.04 | 11.09 | 1,982,448 | -0.05(-0.47%) |
Jan 18, 2012 | 11.14 | 11.22 | 11.03 | 11.14 | 2,337,948 | +0.02(+0.18%) |
Jan 17, 2012 | 11.02 | 11.17 | 10.99 | 11.12 | 2,699,260 | +0.16(+1.41%) |
Jan 13, 2012 | 10.88 | 11.01 | 10.83 | 10.97 | 1,570,608 | -0.05(-0.43%) |
Jan 12, 2012 | 10.96 | 11.03 | 10.90 | 11.02 | 1,641,708 | +0.04(+0.39%) |
Jan 11, 2012 | 10.86 | 11.09 | 10.82 | 10.97 | 1,663,060 | +0.07(+0.67%) |
Jan 10, 2012 | 10.97 | 11.04 | 10.84 | 10.90 | 2,146,120 | +0.00(+0.00%) |
Jan 09, 2012 | 10.63 | 10.91 | 10.59 | 10.90 | 3,651,856 | +0.31(+2.93%) |
Jan 06, 2012 | 10.25 | 10.68 | 10.20 | 10.59 | 2,709,672 | +0.31(+3.07%) |
Jan 05, 2012 | 9.815 | 10.31 | 9.742 | 10.28 | 1,667,660 | +0.44(+4.45%) |
Jan 04, 2012 | 9.918 | 9.960 | 9.822 | 9.838 | 974,108 | -0.06(-0.61%) |
Dec 30, 2011 | 10.05 | 10.05 | 9.875 | 9.898 | 999,564 | -0.14(-1.42%) |
Dec 29, 2011 | 9.908 | 10.12 | 9.887 | 10.04 | 1,503,488 | +0.19(+1.98%) |
Dec 28, 2011 | 10.12 | 10.16 | 9.832 | 9.845 | 1,026,304 | -0.29(-2.86%) |
Dec 27, 2011 | 9.992 | 10.20 | 9.990 | 10.13 | 605,732 | +0.13(+1.32%) |
Dec 23, 2011 | 9.965 | 10.01 | 9.932 | 10.00 | 1,228,740 | +0.04(+0.38%) |
Dec 21, 2011 | 10.05 | 10.15 | 9.838 | 9.965 | 1,422,972 | -0.09(-0.87%) |
Dec 20, 2011 | 9.800 | 10.07 | 9.725 | 10.05 | 2,001,004 | +0.44(+4.60%) |
Dec 19, 2011 | 9.690 | 9.828 | 9.568 | 9.610 | 2,962,000 | +0.03(+0.34%) |
Dec 16, 2011 | 9.725 | 9.725 | 9.357 | 9.578 | 4,343,920 | +0.67(+7.52%) |
Dec 15, 2011 | 8.928 | 8.953 | 8.765 | 8.908 | 1,821,776 | +0.07(+0.76%) |
Dec 14, 2011 | 8.818 | 8.938 | 8.768 | 8.840 | 2,220,264 | -0.10(-1.15%) |
Dec 13, 2011 | 9.140 | 9.245 | 8.922 | 8.943 | 1,872,172 | -0.14(-1.51%) |
Dec 12, 2011 | 9.277 | 9.277 | 9.033 | 9.080 | 1,281,696 | -0.31(-3.30%) |
Dec 09, 2011 | 9.148 | 9.443 | 9.102 | 9.390 | 1,683,588 | +0.25(+2.68%) |
Dec 08, 2011 | 9.477 | 9.477 | 9.123 | 9.145 | 1,667,768 | -0.41(-4.27%) |
Dec 07, 2011 | 9.453 | 9.613 | 9.359 | 9.553 | 1,519,780 | +0.06(+0.69%) |
Dec 06, 2011 | 9.635 | 9.707 | 9.467 | 9.488 | 1,663,764 | -0.18(-1.89%) |
Dec 05, 2011 | 9.645 | 9.735 | 9.575 | 9.670 | 2,473,444 | +0.23(+2.41%) |
Dec 02, 2011 | 9.717 | 9.768 | 9.365 | 9.443 | 1,884,780 | -0.14(-1.44%) |
Dec 01, 2011 | 9.588 | 9.750 | 9.572 | 9.580 | 1,832,916 | -0.10(-1.01%) |
Nov 30, 2011 | 9.535 | 9.680 | 9.348 | 9.678 | 2,472,436 | +0.44(+4.79%) |
Nov 29, 2011 | 9.170 | 9.235 | 8.980 | 9.235 | 1,997,396 | +0.05(+0.57%) |
Nov 28, 2011 | 9.012 | 9.338 | 8.985 | 9.182 | 1,753,156 | +0.44(+5.03%) |
Nov 25, 2011 | 8.935 | 9.018 | 8.740 | 8.742 | 582,336 | -0.27(-2.94%) |
Nov 23, 2011 | 9.115 | 9.182 | 8.992 | 9.008 | 2,226,464 | -0.16(-1.80%) |
Nov 22, 2011 | 9.085 | 9.225 | 9.002 | 9.172 | 1,947,180 | +0.10(+1.13%) |
Nov 21, 2011 | 8.953 | 9.085 | 8.860 | 9.070 | 1,814,336 | -0.05(-0.60%) |
Nov 18, 2011 | 9.095 | 9.127 | 8.980 | 9.125 | 2,755,576 | +0.04(+0.50%) |
Nov 17, 2011 | 9.133 | 9.225 | 9.023 | 9.080 | 5,357,056 | +0.03(+0.30%) |
Nov 16, 2011 | 8.990 | 9.170 | 8.958 | 9.053 | 3,755,972 | -0.03(-0.36%) |
Nov 15, 2011 | 8.825 | 9.145 | 8.825 | 9.085 | 1,993,296 | +0.22(+2.45%) |
Nov 14, 2011 | 8.842 | 8.922 | 8.723 | 8.867 | 1,101,844 | +0.00(+0.03%) |
Nov 11, 2011 | 8.655 | 8.873 | 8.602 | 8.865 | 2,061,804 | +0.31(+3.62%) |
Nov 10, 2011 | 8.697 | 8.707 | 8.480 | 8.555 | 970,604 | -0.01(-0.12%) |
Nov 09, 2011 | 8.630 | 8.760 | 8.543 | 8.565 | 1,404,940 | -0.30(-3.38%) |
Nov 08, 2011 | 8.898 | 8.943 | 8.705 | 8.865 | 1,405,168 | +0.05(+0.57%) |
Nov 07, 2011 | 8.825 | 8.832 | 8.580 | 8.815 | 1,290,124 | -0.02(-0.17%) |
Nov 04, 2011 | 8.710 | 8.895 | 8.640 | 8.830 | 911,712 | +0.04(+0.48%) |
Nov 03, 2011 | 8.818 | 8.825 | 8.648 | 8.787 | 1,457,700 | +0.07(+0.83%) |
Nov 02, 2011 | 8.740 | 8.742 | 8.560 | 8.715 | 1,976,908 | +0.14(+1.63%) |