Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.42 | 11.50 | 11.24 | 11.26 | 69,441 | -0.15(-1.31%) |
Oct 26, 2012 | 11.58 | 11.41 | 11.41 | 11.41 | 52,300 | -0.20(-1.72%) |
Oct 25, 2012 | 11.84 | 11.84 | 11.53 | 11.61 | 73,254 | -0.12(-1.02%) |
Oct 24, 2012 | 11.44 | 11.74 | 11.35 | 11.73 | 118,908 | +0.33(+2.89%) |
Oct 23, 2012 | 11.31 | 11.50 | 11.22 | 11.40 | 116,511 | -0.42(-3.55%) |
Oct 19, 2012 | 11.87 | 11.96 | 11.72 | 11.82 | 154,884 | -0.07(-0.59%) |
Oct 18, 2012 | 12.39 | 12.45 | 11.87 | 11.89 | 197,977 | -0.48(-3.88%) |
Oct 17, 2012 | 12.20 | 12.40 | 12.20 | 12.37 | 181,322 | +0.21(+1.73%) |
Oct 16, 2012 | 12.21 | 12.24 | 12.11 | 12.16 | 73,540 | +0.06(+0.50%) |
Oct 15, 2012 | 11.99 | 12.11 | 11.93 | 12.10 | 81,512 | +0.11(+0.92%) |
Oct 12, 2012 | 12.03 | 12.19 | 11.94 | 11.99 | 163,353 | -0.07(-0.58%) |
Oct 11, 2012 | 11.89 | 12.17 | 11.87 | 12.06 | 114,637 | +0.29(+2.46%) |
Oct 10, 2012 | 11.96 | 12.01 | 11.71 | 11.77 | 219,755 | -0.21(-1.75%) |
Oct 09, 2012 | 12.20 | 12.27 | 11.94 | 11.98 | 93,016 | -0.24(-1.96%) |
Oct 08, 2012 | 12.10 | 12.31 | 12.00 | 12.22 | 46,324 | +0.08(+0.66%) |
Oct 05, 2012 | 12.43 | 12.44 | 12.05 | 12.14 | 164,594 | -0.23(-1.86%) |
Oct 04, 2012 | 12.21 | 12.41 | 12.13 | 12.37 | 94,917 | +0.17(+1.39%) |
Oct 03, 2012 | 12.09 | 12.31 | 11.95 | 12.20 | 134,726 | +0.14(+1.16%) |
Oct 02, 2012 | 12.18 | 12.27 | 11.98 | 12.06 | 103,182 | -0.08(-0.66%) |
Oct 01, 2012 | 12.12 | 12.36 | 12.05 | 12.14 | 101,390 | +0.06(+0.49%) |
Sep 28, 2012 | 12.00 | 12.17 | 11.86 | 12.08 | 79,876 | +0.02(+0.17%) |
Sep 27, 2012 | 12.10 | 12.25 | 12.01 | 12.06 | 143,279 | +0.07(+0.58%) |
Sep 26, 2012 | 12.14 | 12.23 | 11.98 | 11.99 | 294,133 | -0.17(-1.40%) |
Sep 25, 2012 | 12.33 | 12.35 | 12.13 | 12.16 | 176,150 | -0.13(-1.06%) |
Sep 24, 2012 | 12.07 | 12.35 | 12.03 | 12.29 | 186,063 | +0.15(+1.24%) |
Sep 21, 2012 | 12.42 | 12.43 | 12.10 | 12.14 | 509,503 | -0.13(-1.06%) |
Sep 20, 2012 | 12.37 | 12.53 | 11.99 | 12.27 | 390,415 | -0.18(-1.45%) |
Sep 19, 2012 | 12.10 | 12.50 | 11.96 | 12.45 | 168,846 | +0.37(+3.06%) |
Sep 18, 2012 | 11.97 | 12.14 | 11.93 | 12.08 | 180,810 | +0.02(+0.17%) |
Sep 17, 2012 | 11.67 | 12.07 | 11.49 | 12.06 | 231,633 | +0.27(+2.29%) |
Sep 14, 2012 | 11.65 | 11.93 | 11.62 | 11.79 | 277,404 | +0.26(+2.25%) |
Sep 13, 2012 | 11.54 | 11.76 | 11.42 | 11.53 | 267,822 | -0.04(-0.35%) |
Sep 12, 2012 | 11.43 | 11.57 | 11.36 | 11.57 | 419,892 | +0.14(+1.27%) |
Sep 11, 2012 | 12.25 | 12.25 | 11.30 | 11.43 | 963,121 | -1.47(-11.43%) |
Sep 10, 2012 | 13.05 | 13.10 | 12.80 | 12.90 | 137,276 | -0.09(-0.69%) |
Sep 07, 2012 | 12.93 | 13.27 | 12.85 | 12.99 | 327,006 | +0.17(+1.33%) |
Sep 06, 2012 | 12.25 | 12.86 | 12.23 | 12.82 | 424,956 | +0.60(+4.91%) |
Sep 05, 2012 | 12.20 | 12.25 | 12.04 | 12.22 | 311,724 | +0.06(+0.49%) |
Sep 04, 2012 | 11.83 | 12.19 | 11.72 | 12.16 | 301,715 | +0.36(+3.05%) |
Aug 31, 2012 | 11.62 | 11.84 | 11.44 | 11.80 | 217,820 | +0.28(+2.43%) |
Aug 30, 2012 | 11.42 | 11.57 | 11.31 | 11.52 | 215,214 | +0.04(+0.35%) |
Aug 29, 2012 | 11.37 | 11.50 | 11.24 | 11.48 | 265,105 | +0.25(+2.23%) |
Aug 27, 2012 | 11.32 | 11.35 | 11.15 | 11.23 | 156,558 | -0.06(-0.53%) |
Aug 24, 2012 | 11.40 | 11.48 | 11.19 | 11.29 | 155,340 | -0.17(-1.48%) |
Aug 23, 2012 | 11.39 | 11.49 | 11.29 | 11.46 | 140,061 | -0.01(-0.09%) |
Aug 22, 2012 | 11.53 | 11.57 | 11.29 | 11.47 | 205,823 | -0.05(-0.43%) |
Aug 21, 2012 | 11.18 | 11.55 | 11.14 | 11.52 | 209,102 | +0.38(+3.41%) |
Aug 20, 2012 | 11.01 | 11.19 | 10.90 | 11.14 | 187,420 | +0.13(+1.18%) |
Aug 17, 2012 | 10.74 | 11.12 | 10.69 | 11.01 | 446,175 | +0.23(+2.13%) |
Aug 16, 2012 | 10.48 | 10.83 | 10.40 | 10.78 | 120,853 | +0.28(+2.67%) |
Aug 15, 2012 | 10.52 | 10.58 | 10.41 | 10.50 | 282,280 | -0.07(-0.66%) |
Aug 14, 2012 | 10.42 | 10.66 | 10.42 | 10.57 | 291,761 | +0.20(+1.93%) |
Aug 13, 2012 | 10.56 | 10.56 | 10.29 | 10.37 | 365,306 | -0.18(-1.71%) |
Aug 10, 2012 | 10.68 | 10.80 | 10.51 | 10.55 | 200,286 | -0.13(-1.22%) |
Aug 09, 2012 | 10.73 | 10.86 | 10.65 | 10.68 | 146,109 | -0.08(-0.74%) |
Aug 08, 2012 | 10.81 | 10.91 | 10.68 | 10.76 | 226,798 | -0.14(-1.28%) |
Aug 07, 2012 | 10.86 | 10.95 | 10.78 | 10.90 | 204,391 | +0.10(+0.93%) |
Aug 06, 2012 | 10.90 | 11.08 | 10.78 | 10.80 | 202,713 | -0.04(-0.37%) |
Aug 03, 2012 | 10.84 | 11.09 | 10.82 | 10.84 | 255,803 | +0.09(+0.84%) |
Aug 02, 2012 | 11.27 | 11.27 | 10.69 | 10.75 | 244,149 | -0.61(-5.37%) |
Aug 01, 2012 | 11.51 | 11.61 | 11.14 | 11.36 | 604,174 | -0.06(-0.53%) |
Jul 31, 2012 | 11.38 | 11.61 | 11.27 | 11.42 | 294,584 | +0.00(+0.00%) |
Jul 30, 2012 | 11.46 | 11.56 | 11.37 | 11.42 | 153,652 | +0.02(+0.18%) |
Jul 27, 2012 | 11.34 | 11.67 | 11.27 | 11.40 | 384,148 | +0.15(+1.33%) |
Jul 26, 2012 | 11.27 | 11.37 | 11.07 | 11.25 | 99,080 | +0.13(+1.17%) |
Jul 25, 2012 | 11.23 | 11.29 | 10.93 | 11.12 | 174,334 | -0.04(-0.36%) |
Jul 24, 2012 | 10.93 | 11.17 | 10.80 | 11.16 | 220,238 | +0.29(+2.67%) |
Jul 23, 2012 | 10.91 | 10.95 | 10.73 | 10.87 | 100,158 | -0.19(-1.72%) |
Jul 20, 2012 | 11.04 | 11.18 | 11.03 | 11.06 | 281,303 | -0.11(-0.98%) |
Jul 19, 2012 | 11.09 | 11.22 | 11.00 | 11.17 | 170,423 | +0.12(+1.09%) |
Jul 18, 2012 | 10.73 | 11.21 | 10.69 | 11.05 | 368,789 | +0.35(+3.27%) |
Jul 17, 2012 | 10.70 | 10.88 | 10.64 | 10.70 | 156,020 | +0.05(+0.47%) |
Jul 16, 2012 | 10.69 | 10.71 | 10.48 | 10.65 | 159,732 | -0.07(-0.65%) |
Jul 13, 2012 | 10.56 | 10.81 | 10.50 | 10.72 | 161,262 | +0.23(+2.19%) |
Jul 12, 2012 | 10.51 | 10.70 | 10.40 | 10.49 | 254,322 | -0.11(-1.04%) |
Jul 11, 2012 | 10.71 | 10.83 | 10.57 | 10.60 | 235,379 | -0.07(-0.66%) |
Jul 10, 2012 | 10.76 | 10.86 | 10.63 | 10.67 | 123,558 | -0.11(-1.02%) |
Jul 09, 2012 | 10.87 | 10.93 | 10.71 | 10.78 | 291,185 | -0.14(-1.28%) |
Jul 06, 2012 | 10.74 | 10.96 | 10.71 | 10.92 | 165,051 | +0.03(+0.28%) |
Jul 05, 2012 | 10.85 | 11.01 | 10.85 | 10.89 | 83,108 | +0.04(+0.37%) |
Jul 03, 2012 | 10.92 | 10.97 | 10.81 | 10.85 | 94,178 | -0.08(-0.73%) |
Jul 02, 2012 | 10.94 | 10.97 | 10.64 | 10.93 | 362,101 | +0.04(+0.37%) |
Jun 29, 2012 | 10.50 | 11.01 | 10.50 | 10.89 | 231,478 | +0.52(+5.01%) |
Jun 28, 2012 | 10.33 | 10.45 | 10.26 | 10.37 | 233,313 | -0.03(-0.29%) |
Jun 27, 2012 | 10.14 | 10.47 | 10.10 | 10.40 | 1,270,935 | +0.25(+2.46%) |
Jun 26, 2012 | 9.480 | 10.16 | 9.480 | 10.15 | 377,795 | +0.71(+7.52%) |
Jun 25, 2012 | 9.470 | 9.580 | 9.400 | 9.440 | 304,197 | -0.09(-0.94%) |
Jun 22, 2012 | 9.290 | 9.600 | 9.270 | 9.530 | 609,234 | +0.28(+3.03%) |
Jun 21, 2012 | 9.480 | 9.520 | 9.150 | 9.250 | 126,354 | -0.25(-2.63%) |
Jun 20, 2012 | 9.400 | 9.550 | 9.380 | 9.500 | 107,779 | +0.08(+0.85%) |
Jun 19, 2012 | 9.370 | 9.560 | 9.340 | 9.420 | 127,767 | +0.07(+0.75%) |
Jun 18, 2012 | 9.270 | 9.480 | 9.190 | 9.350 | 188,987 | +0.01(+0.11%) |
Jun 15, 2012 | 8.790 | 9.400 | 8.780 | 9.340 | 307,635 | +0.53(+6.02%) |
Jun 14, 2012 | 8.560 | 8.850 | 8.500 | 8.810 | 181,587 | +0.28(+3.28%) |
Jun 13, 2012 | 8.800 | 8.800 | 8.450 | 8.530 | 132,951 | -0.33(-3.72%) |
Jun 12, 2012 | 8.920 | 8.920 | 8.660 | 8.860 | 177,275 | +0.02(+0.23%) |
Jun 11, 2012 | 9.200 | 9.200 | 8.800 | 8.840 | 191,671 | -0.29(-3.18%) |
Jun 08, 2012 | 8.970 | 9.170 | 8.950 | 9.130 | 108,847 | +0.11(+1.22%) |
Jun 07, 2012 | 9.150 | 9.180 | 8.990 | 9.020 | 106,206 | -0.05(-0.55%) |
Jun 06, 2012 | 8.980 | 9.080 | 8.890 | 9.070 | 125,533 | +0.13(+1.45%) |
Jun 05, 2012 | 9.010 | 9.190 | 8.910 | 8.940 | 126,587 | -0.15(-1.65%) |
Jun 04, 2012 | 8.930 | 9.155 | 8.820 | 9.090 | 168,888 | +0.18(+2.02%) |
Jun 01, 2012 | 9.050 | 9.060 | 8.760 | 8.910 | 191,673 | -0.31(-3.36%) |
May 31, 2012 | 9.230 | 9.270 | 9.110 | 9.220 | 252,899 | +0.02(+0.22%) |
May 30, 2012 | 9.090 | 9.240 | 9.080 | 9.200 | 174,537 | +0.01(+0.11%) |
May 29, 2012 | 9.320 | 9.360 | 9.171 | 9.190 | 125,543 | -0.09(-0.97%) |
May 25, 2012 | 9.280 | 9.420 | 9.240 | 9.280 | 90,612 | -0.05(-0.54%) |
May 24, 2012 | 9.310 | 9.370 | 9.200 | 9.330 | 125,948 | +0.05(+0.54%) |
May 23, 2012 | 9.190 | 9.300 | 9.120 | 9.280 | 143,764 | -0.04(-0.43%) |
May 22, 2012 | 9.420 | 9.590 | 9.235 | 9.320 | 197,433 | -0.13(-1.38%) |
May 21, 2012 | 9.400 | 9.490 | 9.280 | 9.450 | 147,251 | +0.06(+0.64%) |
May 18, 2012 | 9.330 | 9.490 | 9.330 | 9.390 | 275,075 | +0.03(+0.32%) |
May 17, 2012 | 9.590 | 9.720 | 9.345 | 9.360 | 164,517 | -0.22(-2.30%) |
May 16, 2012 | 9.690 | 9.800 | 9.500 | 9.580 | 203,734 | -0.07(-0.73%) |
May 15, 2012 | 9.580 | 9.760 | 9.550 | 9.650 | 129,585 | +0.04(+0.42%) |
May 14, 2012 | 9.700 | 9.730 | 9.560 | 9.610 | 162,433 | -0.22(-2.24%) |
May 11, 2012 | 9.610 | 9.830 | 9.600 | 9.830 | 214,396 | +0.11(+1.13%) |
May 10, 2012 | 9.550 | 9.760 | 9.550 | 9.720 | 240,938 | +0.23(+2.42%) |
May 09, 2012 | 9.280 | 9.510 | 9.230 | 9.490 | 246,949 | +0.10(+1.06%) |
May 08, 2012 | 9.290 | 9.410 | 9.240 | 9.390 | 281,346 | +0.04(+0.43%) |
May 07, 2012 | 9.470 | 9.480 | 9.340 | 9.350 | 152,876 | -0.16(-1.68%) |
May 04, 2012 | 9.860 | 9.860 | 9.470 | 9.510 | 290,649 | -0.37(-3.74%) |
May 03, 2012 | 10.75 | 10.75 | 9.500 | 9.880 | 681,619 | -1.19(-10.75%) |
May 02, 2012 | 10.51 | 11.09 | 10.51 | 11.07 | 843,928 | +0.43(+4.04%) |
May 01, 2012 | 10.69 | 10.78 | 10.47 | 10.64 | 371,306 | -0.05(-0.47%) |
Apr 30, 2012 | 10.93 | 11.00 | 10.66 | 10.69 | 335,711 | -0.29(-2.64%) |
Apr 27, 2012 | 10.93 | 11.00 | 10.86 | 10.98 | 259,236 | +0.05(+0.46%) |
Apr 26, 2012 | 11.00 | 11.05 | 10.93 | 10.93 | 139,268 | -0.12(-1.09%) |
Apr 25, 2012 | 11.04 | 11.10 | 10.84 | 11.05 | 186,728 | +0.11(+1.01%) |
Apr 24, 2012 | 10.74 | 10.95 | 10.68 | 10.94 | 101,739 | +0.20(+1.86%) |
Apr 23, 2012 | 10.67 | 10.80 | 10.51 | 10.74 | 191,931 | -0.13(-1.20%) |
Apr 20, 2012 | 10.78 | 10.91 | 10.53 | 10.87 | 221,948 | +0.28(+2.64%) |
Apr 19, 2012 | 10.50 | 10.70 | 10.47 | 10.59 | 76,877 | +0.08(+0.76%) |
Apr 18, 2012 | 10.66 | 10.69 | 10.44 | 10.51 | 112,903 | -0.22(-2.05%) |
Apr 17, 2012 | 10.60 | 10.82 | 10.60 | 10.73 | 88,213 | +0.21(+2.00%) |
Apr 16, 2012 | 10.35 | 10.63 | 10.30 | 10.52 | 100,903 | +0.22(+2.14%) |
Apr 13, 2012 | 10.48 | 10.54 | 10.28 | 10.30 | 91,359 | -0.20(-1.90%) |
Apr 12, 2012 | 10.27 | 10.57 | 10.27 | 10.50 | 131,390 | +0.26(+2.54%) |
Apr 11, 2012 | 10.14 | 10.26 | 10.12 | 10.24 | 146,703 | +0.16(+1.59%) |
Apr 10, 2012 | 10.19 | 10.19 | 10.02 | 10.08 | 242,316 | -0.09(-0.88%) |
Apr 09, 2012 | 9.940 | 10.22 | 9.840 | 10.17 | 179,885 | +0.01(+0.10%) |
Apr 05, 2012 | 9.880 | 10.19 | 9.780 | 10.16 | 427,193 | +0.27(+2.73%) |
Apr 04, 2012 | 9.720 | 9.990 | 9.660 | 9.890 | 256,680 | +0.04(+0.41%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.690 | 9.850 | 233,662 | +0.14(+1.44%) |
Apr 02, 2012 | 9.590 | 9.750 | 9.590 | 9.710 | 346,038 | +0.08(+0.83%) |
Mar 30, 2012 | 9.460 | 9.670 | 9.370 | 9.630 | 343,773 | +0.26(+2.77%) |
Mar 29, 2012 | 9.320 | 9.440 | 9.260 | 9.370 | 83,839 | +0.01(+0.11%) |
Mar 28, 2012 | 9.410 | 9.470 | 9.290 | 9.360 | 102,510 | -0.05(-0.53%) |
Mar 27, 2012 | 9.540 | 9.590 | 9.400 | 9.410 | 114,766 | -0.13(-1.36%) |
Mar 26, 2012 | 9.500 | 9.590 | 9.473 | 9.540 | 130,841 | +0.14(+1.49%) |
Mar 23, 2012 | 9.200 | 9.410 | 9.070 | 9.400 | 71,052 | +0.22(+2.40%) |
Mar 22, 2012 | 9.070 | 9.200 | 9.060 | 9.180 | 84,818 | +0.01(+0.11%) |
Mar 21, 2012 | 9.190 | 9.310 | 9.140 | 9.170 | 51,010 | +0.01(+0.11%) |
Mar 20, 2012 | 9.320 | 9.440 | 9.150 | 9.160 | 181,289 | -0.25(-2.66%) |
Mar 19, 2012 | 9.340 | 9.590 | 9.340 | 9.410 | 90,845 | +0.06(+0.64%) |
Mar 16, 2012 | 9.530 | 9.530 | 9.230 | 9.350 | 362,173 | -0.14(-1.48%) |
Mar 15, 2012 | 9.320 | 9.500 | 9.235 | 9.490 | 81,607 | +0.21(+2.26%) |
Mar 14, 2012 | 9.320 | 9.410 | 9.240 | 9.280 | 71,110 | -0.08(-0.85%) |
Mar 13, 2012 | 9.130 | 9.370 | 8.910 | 9.360 | 142,393 | +0.27(+2.97%) |
Mar 12, 2012 | 9.100 | 9.180 | 8.920 | 9.090 | 57,977 | -0.02(-0.22%) |
Mar 09, 2012 | 9.120 | 9.290 | 9.070 | 9.110 | 116,483 | -0.02(-0.22%) |
Mar 08, 2012 | 9.160 | 9.360 | 8.970 | 9.130 | 63,303 | +0.02(+0.22%) |
Mar 07, 2012 | 9.000 | 9.120 | 8.850 | 9.110 | 209,176 | +0.14(+1.56%) |
Mar 06, 2012 | 9.110 | 9.180 | 8.960 | 8.970 | 96,733 | -0.24(-2.61%) |
Mar 05, 2012 | 9.200 | 9.320 | 9.090 | 9.210 | 116,920 | -0.04(-0.43%) |
Mar 02, 2012 | 9.390 | 9.450 | 9.200 | 9.250 | 162,827 | -0.15(-1.60%) |
Mar 01, 2012 | 9.600 | 9.790 | 9.390 | 9.400 | 123,034 | -0.17(-1.78%) |
Feb 29, 2012 | 9.640 | 9.720 | 9.490 | 9.570 | 468,212 | -0.05(-0.52%) |
Feb 28, 2012 | 9.540 | 9.630 | 9.510 | 9.620 | 192,930 | +0.04(+0.42%) |
Feb 27, 2012 | 9.520 | 9.750 | 9.430 | 9.580 | 255,414 | +0.01(+0.10%) |
Feb 24, 2012 | 9.580 | 9.670 | 9.540 | 9.570 | 166,482 | -0.03(-0.31%) |
Feb 23, 2012 | 9.490 | 9.700 | 9.410 | 9.600 | 145,085 | +0.12(+1.27%) |
Feb 22, 2012 | 9.460 | 9.560 | 9.270 | 9.480 | 172,907 | -0.02(-0.21%) |
Feb 21, 2012 | 9.220 | 9.570 | 9.190 | 9.500 | 142,250 | +0.32(+3.49%) |
Feb 17, 2012 | 9.520 | 9.520 | 9.160 | 9.180 | 93,199 | -0.28(-2.96%) |
Feb 16, 2012 | 9.140 | 9.490 | 8.930 | 9.460 | 206,696 | +0.32(+3.50%) |
Feb 15, 2012 | 9.330 | 9.490 | 9.060 | 9.140 | 118,644 | -0.14(-1.51%) |
Feb 14, 2012 | 9.310 | 9.320 | 9.100 | 9.280 | 100,537 | -0.06(-0.64%) |
Feb 13, 2012 | 9.350 | 9.550 | 9.300 | 9.340 | 95,757 | +0.06(+0.65%) |
Feb 10, 2012 | 9.390 | 9.410 | 9.270 | 9.280 | 121,875 | -0.18(-1.90%) |
Feb 09, 2012 | 9.530 | 9.530 | 9.205 | 9.460 | 142,399 | -0.02(-0.21%) |
Feb 08, 2012 | 9.610 | 9.650 | 9.420 | 9.480 | 116,856 | -0.12(-1.25%) |
Feb 07, 2012 | 9.740 | 9.740 | 9.550 | 9.600 | 99,764 | -0.14(-1.44%) |
Feb 06, 2012 | 9.780 | 9.880 | 9.660 | 9.740 | 98,463 | -0.08(-0.81%) |
Feb 03, 2012 | 10.10 | 10.12 | 9.780 | 9.820 | 267,519 | -0.08(-0.81%) |
Feb 02, 2012 | 9.740 | 9.990 | 9.660 | 9.900 | 200,204 | +0.15(+1.54%) |
Feb 01, 2012 | 9.520 | 9.840 | 9.520 | 9.750 | 200,138 | +0.27(+2.85%) |
Jan 31, 2012 | 9.500 | 9.630 | 9.400 | 9.480 | 188,446 | +0.03(+0.32%) |
Jan 30, 2012 | 9.550 | 9.560 | 9.390 | 9.450 | 96,465 | -0.16(-1.66%) |
Jan 27, 2012 | 9.450 | 9.650 | 9.450 | 9.610 | 121,949 | +0.15(+1.59%) |
Jan 26, 2012 | 9.640 | 9.690 | 9.320 | 9.460 | 112,689 | -0.13(-1.36%) |
Jan 25, 2012 | 9.650 | 9.650 | 9.510 | 9.590 | 97,919 | -0.08(-0.83%) |
Jan 24, 2012 | 9.530 | 9.680 | 9.400 | 9.670 | 106,221 | +0.10(+1.04%) |
Jan 23, 2012 | 9.520 | 9.640 | 9.490 | 9.570 | 105,825 | +0.07(+0.74%) |
Jan 20, 2012 | 9.090 | 9.540 | 9.070 | 9.500 | 118,203 | +0.38(+4.17%) |
Jan 19, 2012 | 9.090 | 9.140 | 8.940 | 9.120 | 57,347 | +0.05(+0.55%) |
Jan 18, 2012 | 8.800 | 9.070 | 8.780 | 9.070 | 131,107 | +0.27(+3.07%) |
Jan 17, 2012 | 8.820 | 8.840 | 8.640 | 8.800 | 157,043 | +0.03(+0.34%) |
Jan 13, 2012 | 8.620 | 8.790 | 8.570 | 8.770 | 110,034 | +0.03(+0.34%) |
Jan 12, 2012 | 8.670 | 8.810 | 8.530 | 8.740 | 123,442 | +0.08(+0.92%) |
Jan 11, 2012 | 8.690 | 8.830 | 8.511 | 8.660 | 147,339 | -0.05(-0.57%) |
Jan 10, 2012 | 8.660 | 8.800 | 8.650 | 8.710 | 159,272 | +0.12(+1.40%) |
Jan 09, 2012 | 8.530 | 8.730 | 8.500 | 8.590 | 158,472 | +0.09(+1.06%) |
Jan 06, 2012 | 8.590 | 8.590 | 8.430 | 8.500 | 101,865 | -0.10(-1.16%) |
Jan 05, 2012 | 8.610 | 8.710 | 8.530 | 8.600 | 84,967 | -0.08(-0.92%) |
Jan 04, 2012 | 8.650 | 8.740 | 8.510 | 8.680 | 130,796 | +0.36(+4.33%) |
Dec 30, 2011 | 8.350 | 8.420 | 8.212 | 8.320 | 175,225 | -0.06(-0.72%) |
Dec 29, 2011 | 8.430 | 8.565 | 8.280 | 8.380 | 68,592 | +0.00(+0.00%) |
Dec 28, 2011 | 8.520 | 8.520 | 8.330 | 8.380 | 55,248 | -0.14(-1.64%) |
Dec 27, 2011 | 8.460 | 8.740 | 8.240 | 8.520 | 105,791 | -0.01(-0.12%) |
Dec 23, 2011 | 8.580 | 8.600 | 8.470 | 8.530 | 27,495 | -0.06(-0.70%) |
Dec 21, 2011 | 8.300 | 8.600 | 8.190 | 8.590 | 121,903 | +0.30(+3.62%) |
Dec 20, 2011 | 7.990 | 8.310 | 7.990 | 8.290 | 164,927 | +0.48(+6.15%) |
Dec 19, 2011 | 8.320 | 8.380 | 7.780 | 7.810 | 204,682 | -0.44(-5.33%) |
Dec 16, 2011 | 8.260 | 8.580 | 8.140 | 8.250 | 876,120 | +0.07(+0.86%) |
Dec 15, 2011 | 8.040 | 8.220 | 8.040 | 8.180 | 137,198 | +0.28(+3.54%) |
Dec 14, 2011 | 8.000 | 8.195 | 7.900 | 7.900 | 189,734 | -0.19(-2.35%) |
Dec 13, 2011 | 8.260 | 8.310 | 7.960 | 8.090 | 235,386 | -0.10(-1.22%) |
Dec 12, 2011 | 8.160 | 8.440 | 8.130 | 8.190 | 156,238 | -0.10(-1.21%) |
Dec 09, 2011 | 8.400 | 8.450 | 8.260 | 8.290 | 245,939 | -0.07(-0.84%) |
Dec 08, 2011 | 8.590 | 8.745 | 8.340 | 8.360 | 140,317 | -0.32(-3.69%) |
Dec 07, 2011 | 8.620 | 8.840 | 8.470 | 8.680 | 561,626 | -0.02(-0.23%) |
Dec 06, 2011 | 8.720 | 8.750 | 8.490 | 8.700 | 139,319 | -0.02(-0.23%) |
Dec 05, 2011 | 8.920 | 8.970 | 8.630 | 8.720 | 158,227 | -0.04(-0.46%) |
Dec 02, 2011 | 8.710 | 8.860 | 8.570 | 8.760 | 141,737 | +0.18(+2.10%) |
Dec 01, 2011 | 8.840 | 8.990 | 8.550 | 8.580 | 193,341 | -0.30(-3.38%) |
Nov 30, 2011 | 8.680 | 8.900 | 8.450 | 8.880 | 308,040 | +0.57(+6.86%) |
Nov 29, 2011 | 8.170 | 8.330 | 8.050 | 8.310 | 129,278 | +0.13(+1.59%) |
Nov 28, 2011 | 8.150 | 8.300 | 7.630 | 8.180 | 226,576 | +0.27(+3.41%) |
Nov 25, 2011 | 8.010 | 8.240 | 7.860 | 7.910 | 187,803 | -0.11(-1.37%) |
Nov 23, 2011 | 8.050 | 8.120 | 8.000 | 8.020 | 222,208 | -0.11(-1.35%) |
Nov 22, 2011 | 8.290 | 8.370 | 8.090 | 8.130 | 130,422 | -0.17(-2.05%) |
Nov 21, 2011 | 8.190 | 8.430 | 8.080 | 8.300 | 146,991 | -0.04(-0.48%) |
Nov 18, 2011 | 8.300 | 8.520 | 8.030 | 8.340 | 216,391 | -0.13(-1.53%) |
Nov 17, 2011 | 8.570 | 8.820 | 8.430 | 8.470 | 146,147 | -0.12(-1.40%) |
Nov 16, 2011 | 8.810 | 8.840 | 8.580 | 8.590 | 101,308 | -0.33(-3.70%) |
Nov 15, 2011 | 8.650 | 8.960 | 8.520 | 8.920 | 75,881 | +0.23(+2.65%) |
Nov 14, 2011 | 8.960 | 8.960 | 8.570 | 8.690 | 87,318 | -0.29(-3.23%) |
Nov 11, 2011 | 8.760 | 9.000 | 8.760 | 8.980 | 86,091 | +0.30(+3.46%) |
Nov 10, 2011 | 8.690 | 8.780 | 8.540 | 8.680 | 89,010 | +0.13(+1.52%) |
Nov 09, 2011 | 8.770 | 8.820 | 8.360 | 8.550 | 191,612 | -0.47(-5.21%) |
Nov 08, 2011 | 9.120 | 9.120 | 8.790 | 9.020 | 137,769 | -0.04(-0.44%) |
Nov 07, 2011 | 9.110 | 9.110 | 8.800 | 9.060 | 67,654 | -0.08(-0.88%) |
Nov 04, 2011 | 9.030 | 9.170 | 8.930 | 9.140 | 145,465 | +0.00(+0.00%) |
Nov 03, 2011 | 9.040 | 9.180 | 8.680 | 9.140 | 189,496 | +0.21(+2.35%) |
Nov 02, 2011 | 8.640 | 8.940 | 8.590 | 8.930 | 184,791 | +0.43(+5.06%) |