Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.276 | 8.432 | 8.267 | 8.349 | 13,004 | +0.05(+0.66%) |
Oct 26, 2012 | 8.267 | 8.295 | 8.295 | 8.295 | 4,915 | +0.00(+0.00%) |
Oct 25, 2012 | 8.038 | 8.295 | 7.956 | 8.295 | 39,230 | +0.49(+6.34%) |
Oct 24, 2012 | 8.002 | 8.002 | 7.608 | 7.800 | 4,843 | -0.18(-2.29%) |
Oct 23, 2012 | 7.809 | 8.075 | 7.736 | 7.983 | 27,704 | -0.16(-2.02%) |
Oct 19, 2012 | 8.652 | 8.807 | 8.084 | 8.148 | 25,904 | -0.62(-7.10%) |
Oct 18, 2012 | 8.917 | 8.990 | 8.652 | 8.771 | 25,562 | -0.16(-1.74%) |
Oct 17, 2012 | 8.771 | 9.054 | 8.697 | 8.926 | 13,738 | +0.17(+1.99%) |
Oct 16, 2012 | 8.487 | 8.789 | 8.295 | 8.752 | 15,958 | +0.27(+3.24%) |
Oct 15, 2012 | 8.221 | 8.578 | 8.084 | 8.478 | 16,184 | +0.26(+3.12%) |
Oct 12, 2012 | 7.919 | 8.313 | 7.919 | 8.221 | 16,047 | +0.25(+3.10%) |
Oct 11, 2012 | 7.965 | 7.974 | 7.910 | 7.974 | 3,463 | +0.09(+1.16%) |
Oct 10, 2012 | 7.901 | 7.910 | 7.727 | 7.883 | 10,137 | +0.05(+0.58%) |
Oct 09, 2012 | 7.873 | 8.028 | 7.754 | 7.837 | 13,236 | -0.07(-0.93%) |
Oct 08, 2012 | 7.855 | 8.002 | 7.800 | 7.910 | 7,330 | -0.01(-0.12%) |
Oct 05, 2012 | 8.148 | 8.180 | 7.837 | 7.919 | 22,745 | -0.23(-2.81%) |
Oct 04, 2012 | 7.883 | 8.203 | 7.883 | 8.148 | 10,358 | +0.27(+3.49%) |
Oct 03, 2012 | 8.066 | 8.139 | 7.535 | 7.873 | 15,936 | -0.20(-2.49%) |
Oct 02, 2012 | 8.038 | 8.139 | 7.754 | 8.075 | 10,980 | -0.10(-1.23%) |
Oct 01, 2012 | 8.038 | 8.240 | 7.947 | 8.176 | 12,054 | +0.20(+2.53%) |
Sep 28, 2012 | 7.892 | 8.075 | 7.800 | 7.974 | 21,369 | +0.01(+0.11%) |
Sep 27, 2012 | 7.361 | 8.011 | 7.361 | 7.965 | 22,608 | +0.60(+8.07%) |
Sep 26, 2012 | 7.397 | 7.480 | 7.205 | 7.370 | 23,962 | -0.03(-0.37%) |
Sep 25, 2012 | 7.434 | 7.727 | 7.342 | 7.397 | 34,566 | -0.03(-0.37%) |
Sep 24, 2012 | 7.233 | 7.471 | 7.233 | 7.425 | 43,749 | +0.20(+2.79%) |
Sep 21, 2012 | 7.233 | 7.406 | 7.004 | 7.223 | 313,634 | +0.13(+1.81%) |
Sep 20, 2012 | 7.040 | 7.159 | 7.040 | 7.095 | 13,804 | -0.06(-0.90%) |
Sep 19, 2012 | 7.388 | 7.388 | 7.031 | 7.159 | 24,702 | -0.23(-3.10%) |
Sep 18, 2012 | 7.425 | 7.425 | 7.324 | 7.388 | 23,319 | +0.01(+0.12%) |
Sep 17, 2012 | 7.379 | 7.416 | 7.287 | 7.379 | 21,344 | -0.01(-0.12%) |
Sep 14, 2012 | 7.251 | 7.443 | 7.251 | 7.388 | 34,524 | +0.15(+2.02%) |
Sep 13, 2012 | 7.031 | 7.379 | 6.885 | 7.242 | 35,778 | +0.18(+2.59%) |
Sep 12, 2012 | 7.095 | 7.132 | 6.976 | 7.059 | 15,740 | +0.01(+0.13%) |
Sep 11, 2012 | 6.930 | 7.095 | 6.930 | 7.049 | 18,921 | +0.18(+2.67%) |
Sep 10, 2012 | 7.049 | 7.104 | 6.848 | 6.866 | 35,216 | -0.22(-3.10%) |
Sep 07, 2012 | 7.132 | 7.132 | 7.022 | 7.086 | 18,341 | +0.00(+0.00%) |
Sep 06, 2012 | 7.031 | 7.214 | 6.921 | 7.086 | 55,396 | +0.06(+0.91%) |
Sep 05, 2012 | 6.985 | 7.059 | 6.940 | 7.022 | 22,603 | +0.08(+1.19%) |
Sep 04, 2012 | 6.921 | 6.976 | 6.793 | 6.940 | 21,211 | +0.04(+0.53%) |
Aug 31, 2012 | 6.995 | 6.995 | 6.857 | 6.903 | 8,004 | -0.04(-0.53%) |
Aug 30, 2012 | 7.049 | 7.077 | 6.930 | 6.940 | 7,091 | -0.15(-2.07%) |
Aug 29, 2012 | 7.086 | 7.123 | 7.049 | 7.086 | 11,245 | +0.02(+0.26%) |
Aug 27, 2012 | 7.049 | 7.114 | 6.866 | 7.068 | 15,309 | +0.10(+1.45%) |
Aug 24, 2012 | 6.894 | 7.205 | 6.894 | 6.967 | 27,418 | +0.09(+1.33%) |
Aug 23, 2012 | 6.848 | 7.250 | 6.848 | 6.875 | 47,582 | +0.02(+0.27%) |
Aug 22, 2012 | 6.875 | 6.976 | 6.857 | 6.857 | 4,820 | -0.05(-0.79%) |
Aug 21, 2012 | 6.921 | 7.022 | 6.885 | 6.912 | 6,744 | +0.02(+0.27%) |
Aug 20, 2012 | 6.894 | 6.995 | 6.830 | 6.894 | 23,173 | -0.10(-1.44%) |
Aug 17, 2012 | 6.949 | 7.150 | 6.875 | 6.995 | 20,915 | +0.02(+0.26%) |
Aug 16, 2012 | 7.013 | 7.123 | 6.885 | 6.976 | 36,430 | +0.02(+0.26%) |
Aug 15, 2012 | 6.903 | 7.086 | 6.766 | 6.958 | 13,852 | +0.22(+3.26%) |
Aug 14, 2012 | 6.802 | 6.894 | 6.720 | 6.738 | 31,525 | -0.05(-0.81%) |
Aug 13, 2012 | 6.802 | 6.821 | 6.720 | 6.793 | 7,650 | +0.01(+0.13%) |
Aug 10, 2012 | 6.647 | 6.857 | 6.555 | 6.784 | 28,355 | +0.15(+2.21%) |
Aug 09, 2012 | 6.793 | 6.793 | 6.454 | 6.637 | 45,063 | -0.20(-2.95%) |
Aug 08, 2012 | 6.848 | 7.013 | 6.729 | 6.839 | 9,543 | +0.01(+0.13%) |
Aug 07, 2012 | 6.821 | 7.040 | 6.793 | 6.830 | 18,701 | +0.01(+0.13%) |
Aug 06, 2012 | 6.802 | 7.013 | 6.784 | 6.821 | 24,709 | -0.08(-1.19%) |
Aug 03, 2012 | 6.958 | 7.104 | 6.747 | 6.903 | 16,863 | +0.09(+1.34%) |
Aug 02, 2012 | 6.735 | 6.885 | 6.729 | 6.811 | 15,579 | +0.14(+2.06%) |
Aug 01, 2012 | 6.848 | 6.875 | 6.674 | 6.674 | 55,888 | -0.16(-2.41%) |
Jul 31, 2012 | 6.921 | 7.022 | 6.839 | 6.839 | 31,559 | -0.02(-0.27%) |
Jul 30, 2012 | 6.930 | 7.095 | 6.848 | 6.857 | 13,901 | -0.05(-0.66%) |
Jul 27, 2012 | 6.940 | 6.940 | 6.848 | 6.903 | 30,225 | -0.01(-0.13%) |
Jul 26, 2012 | 7.013 | 7.031 | 6.903 | 6.912 | 56,760 | +0.00(+0.00%) |
Jul 25, 2012 | 6.940 | 6.972 | 6.857 | 6.912 | 11,985 | +0.05(+0.67%) |
Jul 24, 2012 | 7.342 | 7.342 | 6.830 | 6.866 | 38,591 | -0.47(-6.37%) |
Jul 23, 2012 | 7.553 | 7.608 | 7.324 | 7.333 | 11,463 | -0.31(-4.07%) |
Jul 20, 2012 | 7.928 | 8.029 | 7.599 | 7.645 | 22,949 | -0.34(-4.24%) |
Jul 19, 2012 | 8.020 | 8.194 | 7.937 | 7.983 | 68,519 | +0.01(+0.11%) |
Jul 18, 2012 | 7.992 | 8.047 | 7.947 | 7.974 | 14,281 | +0.05(+0.58%) |
Jul 17, 2012 | 7.947 | 8.002 | 7.800 | 7.928 | 9,354 | +0.04(+0.46%) |
Jul 16, 2012 | 8.047 | 8.102 | 7.873 | 7.892 | 14,607 | -0.23(-2.82%) |
Jul 13, 2012 | 8.047 | 8.148 | 7.992 | 8.121 | 31,918 | +0.09(+1.14%) |
Jul 12, 2012 | 8.047 | 8.084 | 7.956 | 8.029 | 27,798 | -0.05(-0.68%) |
Jul 11, 2012 | 8.130 | 8.130 | 7.965 | 8.084 | 22,420 | +0.04(+0.46%) |
Jul 10, 2012 | 8.230 | 8.230 | 7.919 | 8.047 | 20,268 | -0.15(-1.79%) |
Jul 09, 2012 | 8.185 | 8.267 | 8.185 | 8.194 | 33,532 | -0.09(-1.11%) |
Jul 06, 2012 | 8.349 | 8.496 | 8.176 | 8.285 | 86,724 | -0.13(-1.52%) |
Jul 05, 2012 | 8.349 | 8.496 | 8.313 | 8.414 | 97,560 | +0.05(+0.55%) |
Jul 03, 2012 | 8.514 | 8.514 | 8.313 | 8.368 | 41,396 | -0.12(-1.40%) |
Jul 02, 2012 | 8.349 | 8.496 | 8.322 | 8.487 | 49,657 | +0.12(+1.42%) |
Jun 29, 2012 | 8.349 | 8.368 | 8.020 | 8.368 | 82,753 | +0.23(+2.81%) |
Jun 28, 2012 | 8.075 | 8.258 | 7.956 | 8.139 | 69,407 | -0.05(-0.67%) |
Jun 27, 2012 | 8.075 | 8.249 | 8.038 | 8.194 | 42,512 | +0.18(+2.29%) |
Jun 26, 2012 | 8.020 | 8.322 | 7.786 | 8.011 | 75,646 | +0.04(+0.46%) |
Jun 25, 2012 | 7.892 | 8.111 | 7.892 | 7.974 | 142,746 | -0.04(-0.46%) |
Jun 22, 2012 | 7.992 | 8.249 | 7.928 | 8.011 | 126,839 | +0.05(+0.69%) |
Jun 21, 2012 | 8.029 | 8.029 | 7.709 | 7.956 | 53,507 | -0.05(-0.57%) |
Jun 20, 2012 | 7.992 | 8.157 | 7.910 | 8.002 | 72,040 | -0.04(-0.46%) |
Jun 19, 2012 | 7.947 | 8.102 | 7.883 | 8.038 | 36,960 | +0.11(+1.39%) |
Jun 18, 2012 | 7.992 | 8.047 | 7.837 | 7.928 | 17,934 | -0.10(-1.25%) |
Jun 15, 2012 | 7.983 | 8.066 | 7.782 | 8.029 | 42,253 | +0.11(+1.39%) |
Jun 14, 2012 | 7.722 | 7.974 | 7.709 | 7.919 | 19,953 | +0.25(+3.22%) |
Jun 13, 2012 | 7.663 | 7.873 | 7.635 | 7.672 | 26,327 | +0.06(+0.84%) |
Jun 12, 2012 | 8.148 | 8.148 | 7.516 | 7.608 | 67,340 | -0.45(-5.57%) |
Jun 11, 2012 | 8.404 | 8.404 | 8.020 | 8.057 | 33,915 | -0.18(-2.22%) |
Jun 08, 2012 | 8.285 | 8.386 | 8.157 | 8.240 | 21,265 | -0.04(-0.44%) |
Jun 07, 2012 | 8.569 | 8.569 | 8.185 | 8.276 | 17,554 | -0.13(-1.53%) |
Jun 06, 2012 | 8.276 | 8.542 | 8.276 | 8.404 | 44,904 | +0.15(+1.77%) |
Jun 05, 2012 | 8.285 | 8.505 | 8.157 | 8.258 | 29,716 | -0.10(-1.20%) |
Jun 04, 2012 | 8.249 | 8.377 | 8.249 | 8.359 | 18,186 | +0.19(+2.35%) |
Jun 01, 2012 | 8.267 | 8.368 | 8.157 | 8.166 | 29,311 | -0.32(-3.78%) |
May 31, 2012 | 8.468 | 8.514 | 8.423 | 8.487 | 19,355 | +0.03(+0.32%) |
May 30, 2012 | 8.505 | 8.551 | 8.459 | 8.459 | 12,670 | -0.13(-1.49%) |
May 29, 2012 | 8.652 | 8.757 | 8.478 | 8.588 | 8,352 | +0.03(+0.32%) |
May 25, 2012 | 8.560 | 8.789 | 8.468 | 8.560 | 23,490 | +0.04(+0.43%) |
May 24, 2012 | 8.423 | 8.533 | 8.423 | 8.523 | 11,999 | +0.13(+1.53%) |
May 23, 2012 | 8.240 | 8.404 | 8.240 | 8.395 | 17,044 | +0.13(+1.55%) |
May 22, 2012 | 8.642 | 8.725 | 8.258 | 8.267 | 27,525 | -0.41(-4.75%) |
May 21, 2012 | 8.514 | 8.693 | 8.368 | 8.679 | 18,006 | +0.23(+2.71%) |
May 18, 2012 | 8.377 | 8.523 | 8.377 | 8.450 | 37,670 | +0.03(+0.33%) |
May 17, 2012 | 8.496 | 8.496 | 8.354 | 8.423 | 22,663 | -0.03(-0.33%) |
May 16, 2012 | 8.551 | 8.551 | 8.414 | 8.450 | 16,334 | -0.02(-0.22%) |
May 15, 2012 | 8.468 | 8.615 | 8.459 | 8.468 | 6,461 | +0.03(+0.33%) |
May 14, 2012 | 8.588 | 8.588 | 8.414 | 8.441 | 20,034 | -0.29(-3.35%) |
May 11, 2012 | 8.679 | 8.780 | 8.652 | 8.734 | 15,757 | +0.14(+1.60%) |
May 10, 2012 | 8.560 | 8.642 | 8.488 | 8.597 | 5,817 | +0.13(+1.51%) |
May 09, 2012 | 8.377 | 8.569 | 8.377 | 8.468 | 8,124 | -0.05(-0.54%) |
May 08, 2012 | 8.459 | 8.578 | 8.441 | 8.514 | 12,582 | +0.03(+0.32%) |
May 07, 2012 | 8.459 | 8.578 | 8.459 | 8.487 | 13,064 | +0.04(+0.43%) |
May 04, 2012 | 8.670 | 8.697 | 8.441 | 8.450 | 16,459 | -0.24(-2.74%) |
May 03, 2012 | 8.725 | 8.779 | 8.551 | 8.688 | 40,749 | -0.09(-1.04%) |
May 02, 2012 | 8.597 | 8.780 | 8.442 | 8.780 | 45,631 | +0.11(+1.27%) |
May 01, 2012 | 8.926 | 9.054 | 8.588 | 8.670 | 34,353 | -0.19(-2.17%) |
Apr 30, 2012 | 9.027 | 9.100 | 8.853 | 8.862 | 17,269 | -0.27(-3.01%) |
Apr 27, 2012 | 9.064 | 9.155 | 8.899 | 9.137 | 17,602 | +0.03(+0.30%) |
Apr 26, 2012 | 8.926 | 9.155 | 8.926 | 9.109 | 22,604 | +0.13(+1.43%) |
Apr 25, 2012 | 9.164 | 9.238 | 8.935 | 8.981 | 27,118 | -0.08(-0.91%) |
Apr 24, 2012 | 8.963 | 9.086 | 8.908 | 9.064 | 20,398 | +0.08(+0.92%) |
Apr 23, 2012 | 8.981 | 9.118 | 8.954 | 8.981 | 28,390 | -0.19(-2.10%) |
Apr 20, 2012 | 9.283 | 9.320 | 9.082 | 9.173 | 22,052 | +0.05(+0.50%) |
Apr 19, 2012 | 9.366 | 9.430 | 8.908 | 9.128 | 49,578 | -0.31(-3.30%) |
Apr 18, 2012 | 9.118 | 9.466 | 8.981 | 9.439 | 46,854 | +0.30(+3.25%) |
Apr 17, 2012 | 9.219 | 9.357 | 9.118 | 9.141 | 11,762 | +0.04(+0.45%) |
Apr 16, 2012 | 9.146 | 9.210 | 8.990 | 9.100 | 6,748 | -0.01(-0.10%) |
Apr 13, 2012 | 9.338 | 9.338 | 9.045 | 9.109 | 14,537 | -0.27(-2.83%) |
Apr 12, 2012 | 9.146 | 9.503 | 9.073 | 9.375 | 17,227 | +0.24(+2.61%) |
Apr 11, 2012 | 8.853 | 9.256 | 8.844 | 9.137 | 20,680 | +0.39(+4.50%) |
Apr 10, 2012 | 8.981 | 8.981 | 8.707 | 8.743 | 35,548 | -0.27(-3.05%) |
Apr 09, 2012 | 9.064 | 9.192 | 8.926 | 9.018 | 74,155 | -0.23(-2.48%) |
Apr 05, 2012 | 9.302 | 9.357 | 9.201 | 9.247 | 10,288 | -0.05(-0.59%) |
Apr 04, 2012 | 9.439 | 9.585 | 9.228 | 9.302 | 25,996 | -0.23(-2.40%) |
Apr 03, 2012 | 9.769 | 9.769 | 9.439 | 9.530 | 42,995 | -0.16(-1.61%) |
Apr 02, 2012 | 9.421 | 9.686 | 9.421 | 9.686 | 26,425 | +0.26(+2.72%) |
Mar 30, 2012 | 9.704 | 9.714 | 9.421 | 9.430 | 29,039 | -0.17(-1.81%) |
Mar 29, 2012 | 9.521 | 9.631 | 9.448 | 9.604 | 6,314 | +0.04(+0.38%) |
Mar 28, 2012 | 9.567 | 9.622 | 9.503 | 9.567 | 6,729 | +0.00(+0.00%) |
Mar 27, 2012 | 9.878 | 9.878 | 9.366 | 9.567 | 29,875 | -0.03(-0.29%) |
Mar 26, 2012 | 9.448 | 9.659 | 9.338 | 9.595 | 49,902 | +0.29(+3.15%) |
Mar 23, 2012 | 9.054 | 9.329 | 9.018 | 9.302 | 53,473 | +0.31(+3.46%) |
Mar 22, 2012 | 8.945 | 9.064 | 8.926 | 8.990 | 20,083 | -0.03(-0.30%) |
Mar 21, 2012 | 9.164 | 9.183 | 8.990 | 9.018 | 11,746 | -0.05(-0.61%) |
Mar 20, 2012 | 9.164 | 9.219 | 9.036 | 9.073 | 14,548 | -0.10(-1.10%) |
Mar 19, 2012 | 9.073 | 9.393 | 8.880 | 9.173 | 37,397 | +0.12(+1.31%) |
Mar 16, 2012 | 9.265 | 9.265 | 9.054 | 9.054 | 35,992 | -0.09(-1.00%) |
Mar 15, 2012 | 9.347 | 9.366 | 9.137 | 9.146 | 38,986 | -0.16(-1.77%) |
Mar 14, 2012 | 9.616 | 9.616 | 9.265 | 9.311 | 21,136 | -0.30(-3.14%) |
Mar 13, 2012 | 9.439 | 9.686 | 9.366 | 9.613 | 22,394 | +0.24(+2.54%) |
Mar 12, 2012 | 9.375 | 9.613 | 9.283 | 9.375 | 11,307 | +0.09(+0.99%) |
Mar 09, 2012 | 9.256 | 9.338 | 9.238 | 9.283 | 10,925 | +0.00(+0.00%) |
Mar 08, 2012 | 9.219 | 9.411 | 9.146 | 9.283 | 28,038 | +0.16(+1.81%) |
Mar 07, 2012 | 9.118 | 9.274 | 8.981 | 9.118 | 33,368 | +0.08(+0.91%) |
Mar 06, 2012 | 9.146 | 9.311 | 9.036 | 9.036 | 27,173 | -0.25(-2.66%) |
Mar 05, 2012 | 9.219 | 9.384 | 9.118 | 9.283 | 33,478 | +0.00(+0.00%) |
Mar 02, 2012 | 9.494 | 9.494 | 9.238 | 9.283 | 42,160 | -0.17(-1.84%) |
Mar 01, 2012 | 9.640 | 9.741 | 9.411 | 9.457 | 34,070 | -0.14(-1.43%) |
Feb 29, 2012 | 9.704 | 9.732 | 9.595 | 9.595 | 32,783 | -0.08(-0.85%) |
Feb 28, 2012 | 9.714 | 9.759 | 9.638 | 9.677 | 6,966 | -0.06(-0.66%) |
Feb 27, 2012 | 9.787 | 9.805 | 9.659 | 9.741 | 7,945 | -0.03(-0.28%) |
Feb 24, 2012 | 9.787 | 9.833 | 9.649 | 9.769 | 6,264 | -0.02(-0.19%) |
Feb 23, 2012 | 9.704 | 9.860 | 9.622 | 9.787 | 21,282 | +0.08(+0.85%) |
Feb 22, 2012 | 9.750 | 9.897 | 9.622 | 9.704 | 54,884 | -0.10(-1.03%) |
Feb 21, 2012 | 10.02 | 10.02 | 9.796 | 9.805 | 7,519 | -0.21(-2.10%) |
Feb 17, 2012 | 10.08 | 10.08 | 9.970 | 10.02 | 7,779 | -0.02(-0.18%) |
Feb 16, 2012 | 9.704 | 10.06 | 9.668 | 10.03 | 24,551 | +0.28(+2.91%) |
Feb 15, 2012 | 9.952 | 9.952 | 9.613 | 9.750 | 48,372 | -0.10(-1.02%) |
Feb 14, 2012 | 9.988 | 10.02 | 9.695 | 9.851 | 26,138 | -0.22(-2.18%) |
Feb 13, 2012 | 10.15 | 10.19 | 10.04 | 10.07 | 9,817 | +0.08(+0.82%) |
Feb 10, 2012 | 9.897 | 10.07 | 9.823 | 9.988 | 26,951 | -0.05(-0.46%) |
Feb 09, 2012 | 10.06 | 10.13 | 10.02 | 10.03 | 11,285 | -0.04(-0.36%) |
Feb 08, 2012 | 10.06 | 10.16 | 9.942 | 10.07 | 14,359 | +0.06(+0.64%) |
Feb 07, 2012 | 9.897 | 10.19 | 9.897 | 10.01 | 20,694 | -0.06(-0.64%) |
Feb 06, 2012 | 10.25 | 10.36 | 10.01 | 10.07 | 26,092 | -0.31(-3.00%) |
Feb 03, 2012 | 10.25 | 10.44 | 10.10 | 10.38 | 28,744 | +0.27(+2.72%) |
Feb 02, 2012 | 10.05 | 10.23 | 10.04 | 10.11 | 38,424 | +0.04(+0.36%) |
Feb 01, 2012 | 9.888 | 10.09 | 9.814 | 10.07 | 29,348 | +0.31(+3.19%) |
Jan 31, 2012 | 9.897 | 10.03 | 9.750 | 9.759 | 28,046 | -0.11(-1.11%) |
Jan 30, 2012 | 9.805 | 10.03 | 9.723 | 9.869 | 7,126 | -0.06(-0.65%) |
Jan 27, 2012 | 9.787 | 10.06 | 9.695 | 9.933 | 14,547 | +0.07(+0.74%) |
Jan 26, 2012 | 9.970 | 10.06 | 9.778 | 9.860 | 20,282 | +0.02(+0.19%) |
Jan 25, 2012 | 9.970 | 10.06 | 9.842 | 9.842 | 16,986 | -0.21(-2.09%) |
Jan 24, 2012 | 9.897 | 10.10 | 9.704 | 10.05 | 20,456 | +0.05(+0.46%) |
Jan 23, 2012 | 10.11 | 10.16 | 9.851 | 10.01 | 6,818 | -0.06(-0.64%) |
Jan 20, 2012 | 9.979 | 10.17 | 9.979 | 10.07 | 31,053 | +0.07(+0.73%) |
Jan 19, 2012 | 9.888 | 10.08 | 9.852 | 9.997 | 16,650 | +0.05(+0.46%) |
Jan 18, 2012 | 9.585 | 9.961 | 9.530 | 9.952 | 25,106 | +0.39(+4.12%) |
Jan 17, 2012 | 9.860 | 10.02 | 9.494 | 9.558 | 40,445 | -0.24(-2.43%) |
Jan 13, 2012 | 9.704 | 9.906 | 9.704 | 9.796 | 9,008 | -0.06(-0.65%) |
Jan 12, 2012 | 9.952 | 9.952 | 9.439 | 9.860 | 15,882 | +0.20(+2.09%) |
Jan 11, 2012 | 9.622 | 9.869 | 9.622 | 9.659 | 26,096 | -0.01(-0.09%) |
Jan 10, 2012 | 9.686 | 9.695 | 9.558 | 9.668 | 16,942 | +0.10(+1.05%) |
Jan 09, 2012 | 9.741 | 9.741 | 9.503 | 9.567 | 16,407 | -0.08(-0.85%) |
Jan 06, 2012 | 9.750 | 9.787 | 9.559 | 9.649 | 14,169 | -0.17(-1.77%) |
Jan 05, 2012 | 9.659 | 9.842 | 9.521 | 9.823 | 12,222 | +0.07(+0.75%) |
Jan 04, 2012 | 9.778 | 9.906 | 9.750 | 9.750 | 4,076 | +0.42(+4.51%) |
Dec 30, 2011 | 9.421 | 9.503 | 9.311 | 9.329 | 16,588 | -0.09(-0.97%) |
Dec 29, 2011 | 9.347 | 9.558 | 8.826 | 9.421 | 23,315 | +0.11(+1.18%) |
Dec 28, 2011 | 9.558 | 9.558 | 9.274 | 9.311 | 20,232 | -0.29(-3.05%) |
Dec 27, 2011 | 9.366 | 9.732 | 9.357 | 9.604 | 14,933 | +0.15(+1.55%) |
Dec 23, 2011 | 9.595 | 9.631 | 9.439 | 9.457 | 8,896 | -0.03(-0.29%) |
Dec 21, 2011 | 9.357 | 9.659 | 9.109 | 9.485 | 68,817 | +0.10(+1.07%) |
Dec 20, 2011 | 9.256 | 9.384 | 9.201 | 9.384 | 43,701 | +0.31(+3.43%) |
Dec 19, 2011 | 9.247 | 9.338 | 8.954 | 9.073 | 15,240 | -0.05(-0.60%) |
Dec 16, 2011 | 9.183 | 9.247 | 8.981 | 9.128 | 108,464 | +0.05(+0.50%) |
Dec 15, 2011 | 9.201 | 9.201 | 8.890 | 9.082 | 15,703 | -0.01(-0.10%) |
Dec 14, 2011 | 8.707 | 9.201 | 8.688 | 9.091 | 34,582 | +0.27(+3.12%) |
Dec 13, 2011 | 9.210 | 9.210 | 8.743 | 8.816 | 13,965 | -0.28(-3.12%) |
Dec 12, 2011 | 9.054 | 9.173 | 8.863 | 9.100 | 19,423 | +0.03(+0.30%) |
Dec 09, 2011 | 8.661 | 9.146 | 8.542 | 9.073 | 22,265 | +0.47(+5.43%) |
Dec 08, 2011 | 9.045 | 9.045 | 8.386 | 8.606 | 40,683 | -0.58(-6.28%) |
Dec 07, 2011 | 9.009 | 9.210 | 8.926 | 9.183 | 24,919 | +0.13(+1.42%) |
Dec 06, 2011 | 8.935 | 9.146 | 8.679 | 9.054 | 14,615 | +0.08(+0.92%) |
Dec 05, 2011 | 8.862 | 8.981 | 8.707 | 8.972 | 16,806 | +0.27(+3.05%) |
Dec 02, 2011 | 8.725 | 8.826 | 8.450 | 8.707 | 7,083 | +0.15(+1.71%) |
Dec 01, 2011 | 8.679 | 8.688 | 8.249 | 8.560 | 17,438 | -0.22(-2.50%) |
Nov 30, 2011 | 8.468 | 8.853 | 8.038 | 8.780 | 68,962 | +0.62(+7.63%) |
Nov 29, 2011 | 8.139 | 8.249 | 8.102 | 8.157 | 27,544 | -0.22(-2.62%) |
Nov 28, 2011 | 8.249 | 8.404 | 8.057 | 8.377 | 34,682 | +0.40(+5.05%) |
Nov 25, 2011 | 7.928 | 8.075 | 7.928 | 7.974 | 13,719 | +0.05(+0.69%) |
Nov 23, 2011 | 8.221 | 8.322 | 7.864 | 7.919 | 26,054 | -0.37(-4.42%) |
Nov 22, 2011 | 8.349 | 8.357 | 8.249 | 8.285 | 5,936 | -0.07(-0.88%) |
Nov 21, 2011 | 8.295 | 8.505 | 8.249 | 8.359 | 14,594 | -0.13(-1.51%) |
Nov 18, 2011 | 8.432 | 8.597 | 8.404 | 8.487 | 10,414 | +0.05(+0.54%) |
Nov 17, 2011 | 8.606 | 8.606 | 8.432 | 8.441 | 6,973 | -0.19(-2.23%) |
Nov 16, 2011 | 8.826 | 9.054 | 8.560 | 8.633 | 9,549 | -0.30(-3.38%) |
Nov 15, 2011 | 8.597 | 9.073 | 8.487 | 8.935 | 23,853 | +0.26(+2.95%) |
Nov 14, 2011 | 8.752 | 8.844 | 8.578 | 8.679 | 18,851 | -0.22(-2.47%) |
Nov 11, 2011 | 8.615 | 8.899 | 8.615 | 8.899 | 16,197 | +0.28(+3.29%) |
Nov 10, 2011 | 8.880 | 8.945 | 8.514 | 8.615 | 14,406 | -0.08(-0.95%) |
Nov 09, 2011 | 8.981 | 9.283 | 8.697 | 8.697 | 26,675 | -0.57(-6.13%) |
Nov 08, 2011 | 9.302 | 9.311 | 9.054 | 9.265 | 10,560 | +0.06(+0.70%) |
Nov 07, 2011 | 8.844 | 9.292 | 8.844 | 9.201 | 7,257 | -0.14(-1.47%) |
Nov 04, 2011 | 9.274 | 9.521 | 9.238 | 9.338 | 7,143 | -0.03(-0.29%) |
Nov 03, 2011 | 9.375 | 9.457 | 9.164 | 9.366 | 25,013 | +0.16(+1.79%) |
Nov 02, 2011 | 9.192 | 9.430 | 9.045 | 9.201 | 16,902 | +0.13(+1.41%) |