Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.790 | 10.00 | 9.540 | 9.730 | 45,046 | -0.02(-0.21%) |
Oct 26, 2012 | 9.560 | 9.750 | 9.750 | 9.750 | 33,400 | +0.19(+1.99%) |
Oct 25, 2012 | 9.670 | 9.750 | 9.480 | 9.560 | 16,402 | -0.10(-1.04%) |
Oct 24, 2012 | 9.520 | 9.670 | 9.492 | 9.660 | 19,988 | +0.20(+2.11%) |
Oct 23, 2012 | 9.380 | 9.480 | 9.040 | 9.460 | 12,381 | +0.05(+0.53%) |
Oct 19, 2012 | 9.540 | 9.540 | 9.200 | 9.410 | 33,772 | -0.18(-1.88%) |
Oct 18, 2012 | 9.690 | 9.690 | 9.470 | 9.590 | 9,485 | -0.11(-1.13%) |
Oct 17, 2012 | 9.620 | 9.720 | 9.550 | 9.700 | 9,739 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.720 | 9.460 | 9.630 | 36,768 | -0.06(-0.62%) |
Oct 15, 2012 | 9.620 | 9.770 | 9.550 | 9.690 | 21,865 | +0.12(+1.25%) |
Oct 12, 2012 | 9.670 | 9.700 | 9.540 | 9.570 | 8,644 | -0.14(-1.44%) |
Oct 11, 2012 | 9.600 | 9.880 | 9.450 | 9.710 | 14,479 | +0.16(+1.68%) |
Oct 10, 2012 | 9.870 | 9.918 | 9.525 | 9.550 | 33,118 | -0.29(-2.95%) |
Oct 09, 2012 | 9.890 | 9.930 | 9.810 | 9.840 | 8,646 | -0.04(-0.40%) |
Oct 08, 2012 | 9.890 | 10.00 | 9.865 | 9.880 | 32,743 | +0.00(+0.00%) |
Oct 05, 2012 | 9.790 | 9.950 | 9.790 | 9.880 | 34,843 | +0.11(+1.13%) |
Oct 04, 2012 | 9.660 | 9.810 | 9.660 | 9.770 | 22,571 | +0.07(+0.72%) |
Oct 03, 2012 | 9.520 | 9.960 | 9.500 | 9.700 | 28,592 | +0.17(+1.78%) |
Oct 02, 2012 | 9.500 | 9.550 | 9.400 | 9.530 | 70,185 | +0.05(+0.53%) |
Oct 01, 2012 | 9.500 | 9.540 | 9.220 | 9.480 | 74,301 | -0.03(-0.32%) |
Sep 28, 2012 | 9.660 | 9.730 | 9.500 | 9.510 | 34,285 | -0.16(-1.65%) |
Sep 27, 2012 | 9.550 | 9.710 | 9.500 | 9.670 | 28,944 | +0.15(+1.58%) |
Sep 26, 2012 | 9.590 | 9.590 | 9.420 | 9.520 | 19,811 | -0.01(-0.10%) |
Sep 25, 2012 | 9.700 | 9.750 | 9.530 | 9.530 | 84,964 | -0.16(-1.65%) |
Sep 24, 2012 | 9.600 | 9.720 | 9.600 | 9.690 | 58,595 | +0.07(+0.73%) |
Sep 21, 2012 | 9.590 | 9.630 | 9.370 | 9.620 | 56,490 | +0.16(+1.69%) |
Sep 20, 2012 | 9.680 | 9.680 | 9.350 | 9.460 | 38,307 | -0.24(-2.47%) |
Sep 19, 2012 | 9.690 | 9.920 | 9.580 | 9.700 | 98,797 | +0.01(+0.10%) |
Sep 18, 2012 | 9.690 | 9.710 | 9.200 | 9.690 | 33,424 | +0.00(+0.00%) |
Sep 17, 2012 | 9.510 | 9.730 | 9.510 | 9.690 | 106,142 | +0.18(+1.89%) |
Sep 14, 2012 | 9.390 | 9.589 | 9.350 | 9.510 | 77,269 | +0.21(+2.26%) |
Sep 13, 2012 | 9.040 | 9.600 | 9.040 | 9.300 | 134,159 | +0.24(+2.65%) |
Sep 12, 2012 | 9.130 | 9.230 | 8.900 | 9.060 | 105,784 | +0.10(+1.12%) |
Sep 11, 2012 | 8.890 | 8.980 | 8.550 | 8.960 | 230,433 | +0.07(+0.79%) |
Sep 10, 2012 | 9.250 | 9.250 | 8.750 | 8.890 | 312,396 | -0.80(-8.26%) |
Sep 07, 2012 | 9.700 | 9.740 | 9.550 | 9.690 | 118,495 | +0.00(+0.00%) |
Sep 06, 2012 | 9.440 | 9.750 | 9.420 | 9.690 | 86,577 | +0.33(+3.53%) |
Sep 05, 2012 | 9.300 | 9.530 | 9.300 | 9.360 | 54,703 | +0.10(+1.08%) |
Sep 04, 2012 | 9.490 | 9.490 | 9.190 | 9.260 | 85,121 | -0.17(-1.80%) |
Aug 31, 2012 | 9.670 | 9.670 | 9.270 | 9.430 | 53,816 | -0.14(-1.46%) |
Aug 30, 2012 | 9.690 | 9.760 | 9.450 | 9.570 | 52,791 | -0.11(-1.14%) |
Aug 29, 2012 | 9.720 | 10.15 | 9.430 | 9.680 | 256,031 | +0.19(+2.00%) |
Aug 27, 2012 | 9.250 | 9.699 | 9.250 | 9.490 | 60,412 | +0.23(+2.48%) |
Aug 24, 2012 | 9.300 | 9.510 | 9.211 | 9.260 | 67,556 | -0.10(-1.07%) |
Aug 23, 2012 | 9.330 | 9.690 | 9.225 | 9.360 | 100,464 | +0.03(+0.32%) |
Aug 22, 2012 | 8.950 | 9.440 | 8.950 | 9.330 | 77,107 | +0.36(+4.01%) |
Aug 21, 2012 | 9.080 | 9.140 | 8.926 | 8.970 | 80,814 | +0.01(+0.11%) |
Aug 20, 2012 | 9.050 | 9.450 | 8.900 | 8.960 | 83,247 | -0.05(-0.55%) |
Aug 17, 2012 | 8.750 | 9.060 | 8.750 | 9.010 | 62,210 | +0.23(+2.62%) |
Aug 16, 2012 | 8.710 | 8.920 | 8.660 | 8.780 | 41,351 | +0.09(+1.04%) |
Aug 15, 2012 | 8.620 | 8.755 | 8.600 | 8.690 | 48,287 | +0.10(+1.16%) |
Aug 14, 2012 | 8.580 | 8.840 | 8.530 | 8.590 | 46,079 | +0.10(+1.18%) |
Aug 13, 2012 | 8.560 | 8.670 | 8.429 | 8.490 | 23,288 | -0.04(-0.47%) |
Aug 10, 2012 | 8.530 | 8.680 | 8.400 | 8.530 | 46,648 | -0.02(-0.23%) |
Aug 09, 2012 | 8.530 | 8.790 | 8.300 | 8.550 | 73,927 | +0.03(+0.35%) |
Aug 08, 2012 | 8.600 | 9.190 | 8.510 | 8.520 | 73,253 | -0.06(-0.70%) |
Aug 07, 2012 | 8.540 | 9.350 | 8.400 | 8.580 | 139,605 | +0.04(+0.47%) |
Aug 06, 2012 | 8.180 | 8.920 | 8.080 | 8.540 | 90,461 | +0.54(+6.75%) |
Aug 03, 2012 | 8.110 | 8.210 | 7.940 | 8.000 | 35,292 | +0.03(+0.38%) |
Aug 02, 2012 | 7.670 | 8.330 | 7.550 | 7.970 | 141,546 | +0.28(+3.64%) |
Aug 01, 2012 | 7.890 | 7.970 | 7.690 | 7.690 | 52,312 | -0.11(-1.41%) |
Jul 31, 2012 | 7.870 | 7.941 | 7.800 | 7.800 | 45,764 | -0.05(-0.64%) |
Jul 30, 2012 | 8.000 | 8.190 | 7.770 | 7.850 | 85,830 | +0.60(+8.28%) |
Jul 27, 2012 | 7.270 | 7.360 | 7.100 | 7.250 | 17,080 | +0.00(+0.00%) |
Jul 26, 2012 | 7.555 | 7.555 | 7.240 | 7.250 | 16,436 | -0.04(-0.55%) |
Jul 25, 2012 | 7.370 | 7.410 | 7.236 | 7.290 | 13,865 | +0.06(+0.83%) |
Jul 24, 2012 | 7.390 | 7.420 | 7.180 | 7.230 | 23,722 | -0.21(-2.82%) |
Jul 23, 2012 | 7.450 | 7.550 | 7.440 | 7.440 | 29,550 | +0.13(+1.78%) |
Jul 20, 2012 | 7.410 | 7.450 | 7.310 | 7.310 | 17,818 | -0.14(-1.88%) |
Jul 19, 2012 | 7.610 | 7.610 | 7.440 | 7.450 | 9,806 | -0.14(-1.84%) |
Jul 18, 2012 | 7.620 | 7.700 | 7.540 | 7.590 | 21,254 | -0.04(-0.52%) |
Jul 17, 2012 | 7.480 | 7.770 | 7.371 | 7.630 | 29,024 | +0.22(+2.97%) |
Jul 16, 2012 | 7.300 | 7.440 | 7.190 | 7.410 | 10,117 | +0.13(+1.79%) |
Jul 13, 2012 | 7.230 | 7.300 | 7.110 | 7.280 | 15,286 | +0.04(+0.55%) |
Jul 12, 2012 | 7.400 | 7.400 | 7.220 | 7.240 | 40,956 | -0.25(-3.34%) |
Jul 11, 2012 | 7.510 | 7.650 | 7.260 | 7.490 | 27,115 | +0.03(+0.40%) |
Jul 10, 2012 | 7.880 | 8.150 | 7.000 | 7.460 | 59,144 | -0.36(-4.60%) |
Jul 09, 2012 | 7.890 | 8.240 | 7.620 | 7.820 | 71,326 | -0.06(-0.76%) |
Jul 06, 2012 | 8.170 | 8.210 | 7.820 | 7.880 | 44,077 | -0.33(-4.02%) |
Jul 05, 2012 | 8.210 | 8.260 | 8.010 | 8.210 | 48,696 | -0.05(-0.61%) |
Jul 03, 2012 | 7.950 | 8.320 | 7.900 | 8.260 | 43,796 | +0.29(+3.64%) |
Jul 02, 2012 | 8.000 | 8.000 | 7.720 | 7.970 | 28,388 | +0.01(+0.13%) |
Jun 29, 2012 | 7.630 | 7.960 | 7.260 | 7.960 | 37,112 | +0.47(+6.28%) |
Jun 28, 2012 | 7.230 | 7.490 | 7.230 | 7.490 | 9,444 | +0.24(+3.31%) |
Jun 27, 2012 | 7.390 | 7.520 | 7.150 | 7.250 | 26,361 | -0.09(-1.23%) |
Jun 26, 2012 | 7.450 | 7.590 | 7.280 | 7.340 | 15,155 | -0.11(-1.48%) |
Jun 25, 2012 | 7.450 | 7.575 | 7.330 | 7.450 | 38,991 | -0.02(-0.27%) |
Jun 22, 2012 | 7.370 | 7.549 | 7.370 | 7.470 | 50,855 | +0.11(+1.49%) |
Jun 21, 2012 | 7.540 | 7.660 | 7.310 | 7.360 | 27,961 | -0.15(-2.00%) |
Jun 20, 2012 | 7.620 | 7.620 | 7.470 | 7.510 | 64,621 | -0.05(-0.66%) |
Jun 19, 2012 | 7.410 | 7.640 | 7.410 | 7.560 | 50,951 | +0.15(+2.02%) |
Jun 18, 2012 | 7.410 | 7.500 | 7.320 | 7.410 | 25,470 | -0.07(-0.94%) |
Jun 15, 2012 | 7.480 | 7.560 | 7.320 | 7.480 | 39,924 | -0.02(-0.27%) |
Jun 14, 2012 | 7.620 | 7.620 | 7.340 | 7.500 | 32,112 | -0.08(-1.06%) |
Jun 13, 2012 | 7.000 | 7.620 | 7.000 | 7.580 | 115,131 | +0.50(+7.06%) |
Jun 12, 2012 | 7.050 | 7.090 | 7.010 | 7.080 | 33,762 | +0.08(+1.14%) |
Jun 11, 2012 | 7.090 | 7.150 | 6.990 | 7.000 | 34,605 | -0.04(-0.57%) |
Jun 08, 2012 | 7.090 | 7.090 | 7.020 | 7.040 | 35,173 | -0.04(-0.56%) |
Jun 07, 2012 | 7.180 | 7.180 | 7.030 | 7.080 | 38,340 | -0.05(-0.70%) |
Jun 06, 2012 | 7.300 | 7.300 | 7.030 | 7.130 | 61,303 | -0.09(-1.25%) |
Jun 05, 2012 | 6.920 | 7.290 | 6.880 | 7.220 | 39,673 | +0.26(+3.74%) |
Jun 04, 2012 | 7.000 | 7.110 | 6.800 | 6.960 | 59,771 | +0.03(+0.43%) |
Jun 01, 2012 | 6.930 | 7.140 | 6.900 | 6.930 | 66,769 | +0.09(+1.32%) |
May 31, 2012 | 7.100 | 7.100 | 6.840 | 6.840 | 30,459 | -0.21(-3.05%) |
May 30, 2012 | 7.040 | 7.180 | 7.000 | 7.055 | 39,669 | -0.06(-0.77%) |
May 29, 2012 | 6.940 | 7.190 | 6.910 | 7.110 | 48,648 | +0.21(+3.04%) |
May 25, 2012 | 6.960 | 7.070 | 6.810 | 6.900 | 20,549 | -0.02(-0.29%) |
May 24, 2012 | 6.960 | 6.980 | 6.800 | 6.920 | 38,524 | +0.00(+0.00%) |
May 23, 2012 | 6.960 | 7.050 | 6.740 | 6.920 | 38,215 | -0.10(-1.42%) |
May 22, 2012 | 7.290 | 7.340 | 6.970 | 7.020 | 30,745 | -0.27(-3.70%) |
May 21, 2012 | 7.410 | 7.469 | 7.160 | 7.290 | 31,719 | -0.04(-0.55%) |
May 18, 2012 | 7.290 | 7.410 | 7.190 | 7.330 | 75,864 | +0.03(+0.41%) |
May 17, 2012 | 7.370 | 7.480 | 7.240 | 7.300 | 55,205 | -0.09(-1.22%) |
May 16, 2012 | 7.570 | 7.570 | 7.202 | 7.390 | 49,522 | -0.18(-2.38%) |
May 15, 2012 | 7.020 | 7.710 | 7.020 | 7.570 | 95,366 | +0.58(+8.30%) |
May 14, 2012 | 6.860 | 7.050 | 6.783 | 6.990 | 29,254 | +0.03(+0.43%) |
May 11, 2012 | 6.800 | 7.020 | 6.730 | 6.960 | 96,803 | +0.12(+1.75%) |
May 10, 2012 | 7.440 | 7.440 | 6.730 | 6.840 | 95,455 | -0.54(-7.32%) |
May 09, 2012 | 8.520 | 8.520 | 7.151 | 7.380 | 160,109 | -1.25(-14.48%) |
May 08, 2012 | 8.580 | 8.720 | 8.500 | 8.630 | 13,121 | +0.02(+0.23%) |
May 07, 2012 | 8.540 | 8.750 | 8.540 | 8.610 | 16,097 | +0.06(+0.70%) |
May 04, 2012 | 8.850 | 8.850 | 8.530 | 8.550 | 20,383 | -0.32(-3.61%) |
May 03, 2012 | 8.800 | 8.910 | 8.730 | 8.870 | 18,572 | +0.06(+0.68%) |
May 02, 2012 | 9.020 | 9.165 | 8.790 | 8.810 | 43,124 | -0.25(-2.76%) |
May 01, 2012 | 9.150 | 9.345 | 9.060 | 9.060 | 55,109 | -0.04(-0.44%) |
Apr 30, 2012 | 9.080 | 9.380 | 9.070 | 9.100 | 84,805 | -0.06(-0.66%) |
Apr 27, 2012 | 9.130 | 9.320 | 9.040 | 9.160 | 26,317 | +0.09(+0.99%) |
Apr 26, 2012 | 8.990 | 9.140 | 8.960 | 9.070 | 19,355 | +0.09(+1.00%) |
Apr 25, 2012 | 9.160 | 9.160 | 8.930 | 8.980 | 30,791 | -0.03(-0.33%) |
Apr 24, 2012 | 8.830 | 9.010 | 8.793 | 9.010 | 19,540 | +0.15(+1.69%) |
Apr 23, 2012 | 8.900 | 9.190 | 8.770 | 8.860 | 52,339 | -0.10(-1.12%) |
Apr 20, 2012 | 9.080 | 9.080 | 8.910 | 8.960 | 21,172 | +0.00(+0.00%) |
Apr 19, 2012 | 8.930 | 9.120 | 8.830 | 8.960 | 36,526 | +0.04(+0.45%) |
Apr 18, 2012 | 9.140 | 9.160 | 8.800 | 8.920 | 60,355 | -0.24(-2.62%) |
Apr 17, 2012 | 9.120 | 9.270 | 9.050 | 9.160 | 30,947 | +0.15(+1.66%) |
Apr 16, 2012 | 9.100 | 9.290 | 9.000 | 9.010 | 32,401 | -0.08(-0.88%) |
Apr 13, 2012 | 9.250 | 9.250 | 9.080 | 9.090 | 17,620 | -0.20(-2.15%) |
Apr 12, 2012 | 9.390 | 9.500 | 9.200 | 9.290 | 35,662 | -0.13(-1.38%) |
Apr 11, 2012 | 9.420 | 9.530 | 9.340 | 9.420 | 23,716 | +0.11(+1.18%) |
Apr 10, 2012 | 9.520 | 9.590 | 9.160 | 9.310 | 55,330 | -0.25(-2.62%) |
Apr 09, 2012 | 9.500 | 9.620 | 9.400 | 9.560 | 41,188 | -0.14(-1.44%) |
Apr 05, 2012 | 9.780 | 9.780 | 9.500 | 9.700 | 45,724 | -0.17(-1.72%) |
Apr 04, 2012 | 10.11 | 10.25 | 9.640 | 9.870 | 136,206 | -0.35(-3.42%) |
Apr 03, 2012 | 10.75 | 10.76 | 10.07 | 10.22 | 69,320 | -0.53(-4.93%) |
Apr 02, 2012 | 10.87 | 10.91 | 10.58 | 10.75 | 112,054 | -0.14(-1.29%) |
Mar 30, 2012 | 11.26 | 11.26 | 10.88 | 10.89 | 33,820 | -0.25(-2.24%) |
Mar 29, 2012 | 11.36 | 11.36 | 10.99 | 11.14 | 332,540 | -0.26(-2.28%) |
Mar 28, 2012 | 11.96 | 12.00 | 11.31 | 11.40 | 99,585 | -0.50(-4.20%) |
Mar 27, 2012 | 12.02 | 12.17 | 11.90 | 11.90 | 27,257 | -0.06(-0.50%) |
Mar 26, 2012 | 11.95 | 12.01 | 11.82 | 11.96 | 18,382 | +0.13(+1.10%) |
Mar 23, 2012 | 11.66 | 11.92 | 11.66 | 11.83 | 13,009 | +0.35(+3.05%) |
Mar 22, 2012 | 11.54 | 11.55 | 11.32 | 11.48 | 20,765 | -0.21(-1.80%) |
Mar 21, 2012 | 11.74 | 11.88 | 11.65 | 11.69 | 21,395 | -0.10(-0.85%) |
Mar 20, 2012 | 11.76 | 12.02 | 11.68 | 11.79 | 29,461 | -0.08(-0.67%) |
Mar 19, 2012 | 10.77 | 12.13 | 10.77 | 11.87 | 80,144 | +1.04(+9.60%) |
Mar 16, 2012 | 11.07 | 11.37 | 10.71 | 10.83 | 41,844 | -0.22(-1.99%) |
Mar 15, 2012 | 11.01 | 11.15 | 10.86 | 11.05 | 26,507 | +0.04(+0.36%) |
Mar 14, 2012 | 11.04 | 11.23 | 10.82 | 11.01 | 19,201 | -0.10(-0.90%) |
Mar 13, 2012 | 11.20 | 11.20 | 10.88 | 11.11 | 55,863 | -0.05(-0.45%) |
Mar 12, 2012 | 11.09 | 11.54 | 11.02 | 11.16 | 40,408 | -0.05(-0.45%) |
Mar 09, 2012 | 11.27 | 11.43 | 10.87 | 11.21 | 63,962 | -0.07(-0.62%) |
Mar 08, 2012 | 11.18 | 11.58 | 10.91 | 11.28 | 58,543 | +0.20(+1.81%) |
Mar 07, 2012 | 10.38 | 11.15 | 10.38 | 11.08 | 46,882 | +0.25(+2.31%) |
Mar 06, 2012 | 11.02 | 11.02 | 10.44 | 10.83 | 64,851 | -0.24(-2.17%) |
Mar 05, 2012 | 11.15 | 11.49 | 10.95 | 11.07 | 44,756 | +0.01(+0.09%) |
Mar 02, 2012 | 11.35 | 11.49 | 11.00 | 11.06 | 49,808 | -0.24(-2.12%) |
Mar 01, 2012 | 11.09 | 11.55 | 11.09 | 11.30 | 35,920 | +0.23(+2.08%) |
Feb 29, 2012 | 11.73 | 11.87 | 11.07 | 11.07 | 108,943 | -0.63(-5.38%) |
Feb 28, 2012 | 11.67 | 11.94 | 11.46 | 11.70 | 47,216 | +0.04(+0.34%) |
Feb 27, 2012 | 11.38 | 11.82 | 11.15 | 11.66 | 67,841 | +0.24(+2.10%) |
Feb 24, 2012 | 11.86 | 11.87 | 11.38 | 11.42 | 52,437 | -0.39(-3.30%) |
Feb 23, 2012 | 11.31 | 11.82 | 11.25 | 11.81 | 46,384 | +0.50(+4.42%) |
Feb 22, 2012 | 11.58 | 11.68 | 11.17 | 11.31 | 83,887 | -0.41(-3.50%) |
Feb 21, 2012 | 12.10 | 12.17 | 11.71 | 11.72 | 40,851 | -0.35(-2.90%) |
Feb 17, 2012 | 12.11 | 12.25 | 11.96 | 12.07 | 51,006 | +0.04(+0.33%) |
Feb 16, 2012 | 11.84 | 12.12 | 11.08 | 12.03 | 110,239 | +0.37(+3.17%) |
Feb 15, 2012 | 11.43 | 11.80 | 11.40 | 11.66 | 100,077 | +0.26(+2.28%) |
Feb 14, 2012 | 10.90 | 11.53 | 10.84 | 11.40 | 121,357 | +0.58(+5.36%) |
Feb 13, 2012 | 10.42 | 10.96 | 10.41 | 10.82 | 62,436 | +0.53(+5.15%) |
Feb 10, 2012 | 10.22 | 10.65 | 10.00 | 10.29 | 56,419 | -0.15(-1.44%) |
Feb 09, 2012 | 9.250 | 10.65 | 7.880 | 10.44 | 176,069 | -0.01(-0.10%) |
Feb 08, 2012 | 10.63 | 10.63 | 10.30 | 10.45 | 92,195 | -0.11(-1.04%) |
Feb 07, 2012 | 10.58 | 10.69 | 10.30 | 10.56 | 86,963 | +0.01(+0.09%) |
Feb 06, 2012 | 10.84 | 10.95 | 10.30 | 10.55 | 52,572 | -0.30(-2.76%) |
Feb 03, 2012 | 10.42 | 10.97 | 10.25 | 10.85 | 129,527 | +0.56(+5.44%) |
Feb 02, 2012 | 10.24 | 10.32 | 10.20 | 10.29 | 50,483 | +0.12(+1.18%) |
Feb 01, 2012 | 10.04 | 10.22 | 10.04 | 10.17 | 58,516 | +0.19(+1.90%) |
Jan 31, 2012 | 10.06 | 10.44 | 9.940 | 9.980 | 61,978 | -0.03(-0.30%) |
Jan 30, 2012 | 10.05 | 10.16 | 9.970 | 10.01 | 66,821 | -0.06(-0.60%) |
Jan 27, 2012 | 9.930 | 10.10 | 9.930 | 10.07 | 49,332 | +0.15(+1.51%) |
Jan 26, 2012 | 10.16 | 10.16 | 9.821 | 9.920 | 39,734 | +0.00(+0.00%) |
Jan 25, 2012 | 9.790 | 10.03 | 9.760 | 9.920 | 43,431 | +0.09(+0.92%) |
Jan 24, 2012 | 9.820 | 9.950 | 9.240 | 9.830 | 28,824 | -0.07(-0.71%) |
Jan 23, 2012 | 9.840 | 9.980 | 9.590 | 9.900 | 34,612 | +0.07(+0.71%) |
Jan 20, 2012 | 9.630 | 9.940 | 9.540 | 9.830 | 69,794 | +0.20(+2.08%) |
Jan 19, 2012 | 8.980 | 9.880 | 8.950 | 9.630 | 70,885 | +0.65(+7.24%) |
Jan 18, 2012 | 8.910 | 8.980 | 8.860 | 8.980 | 44,828 | +0.11(+1.24%) |
Jan 17, 2012 | 9.000 | 9.150 | 8.830 | 8.870 | 73,661 | -0.08(-0.89%) |
Jan 13, 2012 | 8.970 | 9.460 | 8.760 | 8.950 | 63,098 | -0.15(-1.65%) |
Jan 12, 2012 | 8.170 | 9.120 | 8.170 | 9.100 | 99,030 | +0.93(+11.38%) |
Jan 11, 2012 | 8.100 | 8.230 | 7.960 | 8.170 | 20,963 | +0.06(+0.74%) |
Jan 10, 2012 | 8.200 | 8.480 | 7.930 | 8.110 | 58,142 | -0.01(-0.12%) |
Jan 09, 2012 | 7.700 | 8.140 | 7.680 | 8.120 | 41,161 | +0.26(+3.31%) |
Jan 06, 2012 | 7.920 | 7.960 | 7.760 | 7.860 | 34,813 | -0.08(-1.01%) |
Jan 05, 2012 | 8.010 | 8.010 | 7.670 | 7.940 | 31,076 | -0.11(-1.37%) |
Jan 04, 2012 | 8.210 | 8.210 | 7.970 | 8.050 | 43,350 | +0.41(+5.37%) |
Dec 30, 2011 | 7.600 | 7.680 | 7.560 | 7.640 | 41,139 | +0.04(+0.53%) |
Dec 29, 2011 | 7.500 | 7.920 | 7.440 | 7.600 | 109,750 | +0.15(+2.01%) |
Dec 28, 2011 | 7.380 | 7.710 | 7.260 | 7.450 | 67,234 | -0.04(-0.53%) |
Dec 27, 2011 | 7.260 | 7.880 | 7.231 | 7.490 | 48,595 | +0.22(+3.03%) |
Dec 23, 2011 | 7.200 | 7.320 | 7.100 | 7.270 | 17,171 | +0.11(+1.54%) |
Dec 21, 2011 | 7.200 | 7.240 | 6.980 | 7.160 | 23,434 | -0.06(-0.83%) |
Dec 20, 2011 | 7.140 | 7.250 | 7.140 | 7.220 | 23,523 | +0.20(+2.85%) |
Dec 19, 2011 | 7.350 | 7.490 | 6.930 | 7.020 | 58,308 | -0.29(-3.97%) |
Dec 16, 2011 | 7.670 | 7.750 | 7.308 | 7.310 | 39,210 | -0.30(-3.94%) |
Dec 15, 2011 | 7.510 | 7.650 | 7.500 | 7.610 | 19,372 | +0.18(+2.42%) |
Dec 14, 2011 | 7.370 | 7.490 | 7.330 | 7.430 | 24,031 | +0.00(+0.00%) |
Dec 13, 2011 | 7.690 | 7.690 | 7.409 | 7.430 | 32,728 | -0.16(-2.11%) |
Dec 12, 2011 | 7.380 | 7.680 | 7.300 | 7.590 | 50,830 | +0.10(+1.34%) |
Dec 09, 2011 | 7.330 | 7.540 | 7.280 | 7.490 | 37,172 | +0.17(+2.32%) |
Dec 08, 2011 | 7.620 | 7.620 | 7.270 | 7.320 | 66,012 | -0.37(-4.81%) |
Dec 07, 2011 | 7.730 | 7.750 | 7.520 | 7.690 | 59,705 | -0.03(-0.39%) |
Dec 06, 2011 | 7.650 | 8.000 | 7.610 | 7.720 | 46,368 | +0.10(+1.31%) |
Dec 05, 2011 | 7.560 | 7.740 | 7.450 | 7.620 | 78,604 | +0.18(+2.42%) |
Dec 02, 2011 | 7.390 | 7.480 | 7.180 | 7.440 | 34,553 | +0.18(+2.48%) |
Dec 01, 2011 | 7.720 | 7.720 | 7.106 | 7.260 | 57,694 | -0.52(-6.68%) |
Nov 30, 2011 | 7.520 | 7.783 | 7.380 | 7.780 | 112,052 | +0.56(+7.76%) |
Nov 29, 2011 | 6.980 | 7.240 | 6.930 | 7.220 | 76,404 | +0.29(+4.18%) |
Nov 28, 2011 | 6.580 | 7.120 | 6.400 | 6.930 | 103,032 | +0.55(+8.62%) |
Nov 25, 2011 | 6.340 | 6.500 | 6.330 | 6.380 | 28,390 | +0.00(+0.00%) |
Nov 23, 2011 | 6.380 | 6.450 | 6.280 | 6.380 | 51,539 | -0.07(-1.09%) |
Nov 22, 2011 | 6.220 | 6.530 | 6.082 | 6.450 | 71,596 | +0.20(+3.20%) |
Nov 21, 2011 | 5.890 | 6.290 | 5.890 | 6.250 | 48,326 | +0.26(+4.34%) |
Nov 18, 2011 | 5.720 | 6.080 | 5.720 | 5.990 | 60,486 | +0.29(+5.09%) |
Nov 17, 2011 | 5.690 | 5.900 | 5.630 | 5.700 | 42,281 | +0.03(+0.53%) |
Nov 16, 2011 | 5.770 | 5.930 | 5.670 | 5.670 | 41,773 | -0.16(-2.74%) |
Nov 15, 2011 | 5.520 | 5.930 | 5.520 | 5.830 | 52,106 | +0.30(+5.42%) |
Nov 14, 2011 | 5.800 | 5.840 | 5.500 | 5.530 | 50,990 | -0.28(-4.82%) |
Nov 11, 2011 | 5.710 | 5.850 | 5.710 | 5.810 | 39,266 | +0.08(+1.40%) |
Nov 10, 2011 | 6.120 | 6.120 | 5.690 | 5.730 | 48,193 | -0.27(-4.50%) |
Nov 09, 2011 | 6.080 | 6.600 | 5.770 | 6.000 | 154,652 | -0.02(-0.33%) |
Nov 08, 2011 | 5.710 | 6.090 | 5.530 | 6.020 | 55,642 | +0.35(+6.17%) |
Nov 07, 2011 | 5.760 | 5.760 | 5.550 | 5.670 | 15,594 | +0.02(+0.35%) |
Nov 04, 2011 | 5.680 | 5.840 | 5.620 | 5.650 | 28,004 | -0.10(-1.74%) |
Nov 03, 2011 | 5.850 | 5.910 | 5.630 | 5.750 | 40,351 | +0.02(+0.35%) |
Nov 02, 2011 | 5.540 | 5.850 | 5.420 | 5.730 | 64,243 | +0.30(+5.52%) |