Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.98 | 12.19 | 11.94 | 12.17 | 2,269,682 | +0.02(+0.20%) |
Nov 29, 2012 | 12.28 | 12.43 | 11.97 | 12.14 | 5,561,971 | -0.13(-1.04%) |
Nov 28, 2012 | 12.08 | 12.28 | 11.98 | 12.27 | 3,163,964 | +0.09(+0.72%) |
Nov 27, 2012 | 12.02 | 12.27 | 12.02 | 12.18 | 4,170,201 | +0.09(+0.73%) |
Nov 26, 2012 | 12.12 | 12.13 | 12.01 | 12.09 | 2,340,528 | -0.10(-0.78%) |
Nov 23, 2012 | 11.96 | 12.22 | 11.92 | 12.19 | 2,773,394 | +0.22(+1.80%) |
Nov 21, 2012 | 11.62 | 12.01 | 11.57 | 11.97 | 6,032,238 | +0.27(+2.32%) |
Nov 20, 2012 | 11.46 | 11.73 | 11.45 | 11.70 | 3,549,010 | +0.14(+1.25%) |
Nov 19, 2012 | 11.20 | 11.58 | 11.15 | 11.56 | 7,557,413 | +0.53(+4.83%) |
Nov 16, 2012 | 11.04 | 11.27 | 10.81 | 11.03 | 4,505,725 | +0.22(+2.07%) |
Nov 15, 2012 | 11.00 | 11.15 | 10.71 | 10.80 | 6,485,863 | -0.20(-1.81%) |
Nov 14, 2012 | 11.59 | 11.59 | 10.94 | 11.00 | 4,925,950 | -0.46(-4.03%) |
Nov 13, 2012 | 11.44 | 11.56 | 11.33 | 11.46 | 2,702,755 | -0.09(-0.76%) |
Nov 12, 2012 | 11.48 | 11.64 | 11.48 | 11.55 | 3,225,690 | -0.01(-0.07%) |
Nov 09, 2012 | 11.24 | 11.57 | 11.20 | 11.56 | 4,024,892 | +0.25(+2.18%) |
Nov 08, 2012 | 11.56 | 11.71 | 11.30 | 11.31 | 3,567,336 | -0.34(-2.94%) |
Nov 07, 2012 | 11.73 | 11.94 | 11.56 | 11.65 | 5,612,204 | -0.28(-2.34%) |
Nov 06, 2012 | 11.74 | 12.03 | 11.74 | 11.93 | 6,633,405 | +0.15(+1.28%) |
Nov 05, 2012 | 12.01 | 12.01 | 11.62 | 11.78 | 4,161,160 | -0.09(-0.74%) |
Nov 02, 2012 | 11.99 | 12.04 | 11.76 | 11.87 | 5,953,829 | +0.15(+1.28%) |
Nov 01, 2012 | 11.62 | 12.03 | 11.62 | 11.72 | 6,349,955 | +0.15(+1.32%) |
Oct 31, 2012 | 11.40 | 11.58 | 11.38 | 11.57 | 2,353,884 | +0.12(+1.04%) |
Oct 26, 2012 | 11.68 | 11.45 | 11.45 | 11.45 | 4,398,416 | -0.32(-2.71%) |
Oct 25, 2012 | 11.39 | 11.79 | 11.39 | 11.77 | 9,372,008 | +0.69(+6.19%) |
Oct 24, 2012 | 11.22 | 11.31 | 11.04 | 11.08 | 3,837,833 | -0.07(-0.64%) |
Oct 23, 2012 | 11.07 | 11.18 | 10.93 | 11.15 | 3,555,951 | +0.05(+0.43%) |
Oct 19, 2012 | 11.14 | 11.23 | 10.99 | 11.10 | 5,331,069 | -0.18(-1.62%) |
Oct 18, 2012 | 11.55 | 11.55 | 11.19 | 11.29 | 6,078,259 | -0.22(-1.87%) |
Oct 17, 2012 | 11.34 | 11.68 | 11.34 | 11.50 | 6,340,140 | +0.17(+1.48%) |
Oct 16, 2012 | 11.16 | 11.62 | 11.12 | 11.34 | 8,660,194 | +0.16(+1.43%) |
Oct 15, 2012 | 10.95 | 11.24 | 10.91 | 11.18 | 8,208,131 | +0.33(+3.09%) |
Oct 12, 2012 | 10.74 | 11.02 | 10.68 | 10.84 | 6,092,534 | +0.17(+1.57%) |
Oct 11, 2012 | 10.73 | 10.79 | 10.62 | 10.67 | 2,819,897 | +0.11(+1.06%) |
Oct 10, 2012 | 10.53 | 10.75 | 10.42 | 10.56 | 5,938,004 | +0.04(+0.38%) |
Oct 09, 2012 | 10.30 | 10.60 | 10.26 | 10.52 | 9,720,434 | +0.26(+2.56%) |
Oct 08, 2012 | 10.44 | 10.48 | 10.16 | 10.26 | 6,535,039 | -0.26(-2.50%) |
Oct 05, 2012 | 10.52 | 10.83 | 10.48 | 10.52 | 5,251,946 | +0.18(+1.70%) |
Oct 04, 2012 | 10.41 | 10.56 | 10.29 | 10.35 | 8,355,545 | -0.45(-4.21%) |
Oct 03, 2012 | 10.71 | 10.90 | 10.60 | 10.80 | 3,659,398 | +0.11(+1.04%) |
Oct 02, 2012 | 10.87 | 11.07 | 10.57 | 10.69 | 3,692,723 | -0.22(-1.97%) |
Oct 01, 2012 | 10.80 | 11.14 | 10.76 | 10.91 | 6,832,613 | +0.16(+1.48%) |
Sep 28, 2012 | 10.65 | 10.75 | 10.56 | 10.75 | 2,793,012 | +0.07(+0.67%) |
Sep 27, 2012 | 10.52 | 10.79 | 10.52 | 10.67 | 7,290,341 | +0.29(+2.84%) |
Sep 26, 2012 | 10.20 | 10.39 | 10.14 | 10.38 | 4,225,957 | +0.18(+1.80%) |
Sep 25, 2012 | 10.24 | 10.48 | 10.20 | 10.20 | 6,555,488 | +0.07(+0.71%) |
Sep 24, 2012 | 10.20 | 10.32 | 9.965 | 10.12 | 2,521,802 | -0.04(-0.35%) |
Sep 21, 2012 | 10.40 | 10.56 | 10.16 | 10.16 | 5,675,005 | -0.04(-0.43%) |
Sep 20, 2012 | 10.44 | 10.44 | 10.09 | 10.20 | 8,486,667 | -0.36(-3.40%) |
Sep 19, 2012 | 10.52 | 10.68 | 10.45 | 10.56 | 4,035,444 | +0.16(+1.53%) |
Sep 18, 2012 | 10.53 | 10.56 | 10.30 | 10.40 | 8,374,859 | -0.15(-1.44%) |
Sep 17, 2012 | 10.52 | 10.75 | 10.48 | 10.55 | 5,099,441 | +0.07(+0.68%) |
Sep 14, 2012 | 10.44 | 10.81 | 10.42 | 10.48 | 10,010,462 | +0.14(+1.31%) |
Sep 13, 2012 | 10.19 | 10.37 | 10.02 | 10.35 | 3,350,596 | +0.15(+1.49%) |
Sep 12, 2012 | 10.12 | 10.31 | 10.12 | 10.20 | 3,953,513 | +0.16(+1.59%) |
Sep 11, 2012 | 9.821 | 10.04 | 9.686 | 10.04 | 4,639,323 | +0.23(+2.32%) |
Sep 10, 2012 | 9.766 | 9.973 | 9.702 | 9.809 | 4,031,825 | -0.04(-0.44%) |
Sep 07, 2012 | 9.614 | 9.973 | 9.542 | 9.853 | 6,079,521 | +0.37(+3.91%) |
Sep 06, 2012 | 9.279 | 9.574 | 9.136 | 9.483 | 7,083,030 | +0.32(+3.52%) |
Sep 05, 2012 | 9.383 | 9.415 | 9.152 | 9.160 | 5,619,224 | -0.29(-3.04%) |
Sep 04, 2012 | 9.184 | 9.534 | 9.184 | 9.447 | 5,644,740 | +0.10(+1.11%) |
Aug 31, 2012 | 9.351 | 9.542 | 9.303 | 9.343 | 3,188,773 | +0.05(+0.51%) |
Aug 30, 2012 | 9.447 | 9.487 | 9.263 | 9.295 | 4,860,779 | -0.26(-2.75%) |
Aug 29, 2012 | 9.638 | 9.646 | 9.487 | 9.558 | 3,215,062 | +0.18(+1.87%) |
Aug 27, 2012 | 9.487 | 9.558 | 9.351 | 9.383 | 3,642,282 | -0.10(-1.09%) |
Aug 24, 2012 | 9.471 | 9.686 | 9.399 | 9.487 | 5,021,850 | -0.05(-0.50%) |
Aug 23, 2012 | 9.582 | 9.682 | 9.503 | 9.534 | 3,484,732 | -0.03(-0.32%) |
Aug 22, 2012 | 9.542 | 9.686 | 9.431 | 9.565 | 4,589,218 | -0.00(-0.01%) |
Aug 21, 2012 | 9.742 | 9.774 | 9.415 | 9.566 | 6,116,162 | +0.01(+0.08%) |
Aug 20, 2012 | 9.566 | 9.877 | 9.447 | 9.558 | 13,160,699 | +0.29(+3.18%) |
Aug 17, 2012 | 9.144 | 9.303 | 9.064 | 9.263 | 5,102,712 | +0.10(+1.04%) |
Aug 16, 2012 | 8.626 | 9.200 | 8.626 | 9.168 | 13,742,595 | +0.63(+7.38%) |
Aug 15, 2012 | 8.442 | 8.594 | 8.339 | 8.538 | 5,311,524 | +0.02(+0.28%) |
Aug 14, 2012 | 8.394 | 8.586 | 8.299 | 8.514 | 6,974,581 | +0.26(+3.19%) |
Aug 13, 2012 | 8.195 | 8.418 | 8.147 | 8.251 | 2,907,350 | +0.04(+0.49%) |
Aug 10, 2012 | 8.115 | 8.227 | 7.996 | 8.211 | 3,356,398 | +0.05(+0.62%) |
Aug 09, 2012 | 8.115 | 8.347 | 8.044 | 8.161 | 5,380,980 | -0.19(-2.23%) |
Aug 08, 2012 | 8.450 | 8.522 | 8.227 | 8.347 | 4,718,242 | -0.21(-2.42%) |
Aug 07, 2012 | 8.450 | 9.168 | 8.450 | 8.554 | 10,736,424 | +0.14(+1.71%) |
Aug 06, 2012 | 8.203 | 8.410 | 8.100 | 8.410 | 7,138,973 | +0.28(+3.43%) |
Aug 03, 2012 | 7.964 | 8.155 | 7.908 | 8.131 | 4,660,762 | +0.33(+4.29%) |
Aug 02, 2012 | 7.884 | 8.020 | 7.669 | 7.797 | 5,155,318 | -0.15(-1.91%) |
Aug 01, 2012 | 8.131 | 8.267 | 7.916 | 7.948 | 5,387,236 | -0.09(-1.10%) |
Jul 31, 2012 | 8.155 | 8.283 | 7.892 | 8.037 | 5,509,739 | -0.13(-1.65%) |
Jul 30, 2012 | 8.267 | 8.426 | 8.127 | 8.171 | 5,504,684 | -0.04(-0.49%) |
Jul 27, 2012 | 7.813 | 8.259 | 7.797 | 8.211 | 7,386,911 | +0.48(+6.19%) |
Jul 26, 2012 | 7.326 | 7.757 | 7.278 | 7.733 | 8,428,391 | +0.18(+2.32%) |
Jul 25, 2012 | 7.677 | 7.733 | 7.470 | 7.557 | 5,423,046 | +0.09(+1.23%) |
Jul 24, 2012 | 7.892 | 7.944 | 7.398 | 7.466 | 9,507,184 | -0.37(-4.73%) |
Jul 23, 2012 | 7.940 | 7.996 | 7.781 | 7.836 | 6,801,695 | -0.41(-4.98%) |
Jul 20, 2012 | 8.371 | 8.506 | 8.219 | 8.247 | 5,005,021 | -0.18(-2.13%) |
Jul 19, 2012 | 8.115 | 8.490 | 8.100 | 8.426 | 6,432,369 | +0.34(+4.24%) |
Jul 18, 2012 | 7.908 | 8.315 | 7.908 | 8.084 | 6,633,139 | +0.12(+1.50%) |
Jul 17, 2012 | 8.123 | 8.123 | 7.892 | 7.964 | 7,785,473 | -0.07(-0.89%) |
Jul 16, 2012 | 8.195 | 8.267 | 7.980 | 8.036 | 4,347,051 | -0.22(-2.61%) |
Jul 13, 2012 | 8.203 | 8.291 | 8.107 | 8.251 | 2,920,323 | +0.17(+2.07%) |
Jul 12, 2012 | 8.139 | 8.171 | 7.996 | 8.084 | 4,429,745 | -0.20(-2.41%) |
Jul 11, 2012 | 8.195 | 8.438 | 8.187 | 8.283 | 6,481,766 | +0.14(+1.66%) |
Jul 10, 2012 | 8.323 | 8.482 | 8.044 | 8.147 | 6,619,821 | -0.14(-1.64%) |
Jul 09, 2012 | 8.458 | 8.586 | 8.267 | 8.283 | 6,385,783 | -0.36(-4.15%) |
Jul 06, 2012 | 8.729 | 8.889 | 8.594 | 8.642 | 4,596,011 | -0.17(-1.90%) |
Jul 05, 2012 | 8.841 | 8.845 | 8.554 | 8.809 | 8,621,688 | -0.08(-0.90%) |
Jul 03, 2012 | 8.873 | 8.905 | 8.769 | 8.889 | 2,278,710 | +0.06(+0.63%) |
Jul 02, 2012 | 9.056 | 9.144 | 8.801 | 8.833 | 4,167,951 | -0.35(-3.82%) |
Jun 29, 2012 | 9.152 | 9.184 | 8.905 | 9.184 | 6,005,527 | +0.39(+4.44%) |
Jun 28, 2012 | 8.929 | 8.929 | 8.650 | 8.793 | 6,763,857 | -0.21(-2.30%) |
Jun 27, 2012 | 8.937 | 9.088 | 8.857 | 9.000 | 4,941,533 | +0.23(+2.64%) |
Jun 26, 2012 | 8.960 | 8.968 | 8.666 | 8.769 | 13,832,417 | -0.27(-3.00%) |
Jun 25, 2012 | 9.255 | 9.303 | 8.777 | 9.040 | 9,340,136 | -0.38(-4.06%) |
Jun 22, 2012 | 9.503 | 9.574 | 9.295 | 9.423 | 3,202,985 | +0.07(+0.77%) |
Jun 21, 2012 | 9.742 | 10.01 | 9.319 | 9.351 | 7,598,920 | -0.44(-4.48%) |
Jun 20, 2012 | 9.630 | 9.845 | 9.526 | 9.790 | 6,191,226 | +0.30(+3.19%) |
Jun 19, 2012 | 9.319 | 9.558 | 9.224 | 9.487 | 5,772,755 | +0.33(+3.66%) |
Jun 18, 2012 | 8.992 | 9.255 | 8.825 | 9.152 | 5,058,752 | +0.12(+1.32%) |
Jun 15, 2012 | 9.032 | 9.160 | 8.929 | 9.032 | 5,609,224 | +0.07(+0.76%) |
Jun 14, 2012 | 9.335 | 9.399 | 8.929 | 8.964 | 10,671,841 | -0.40(-4.30%) |
Jun 13, 2012 | 9.590 | 9.614 | 9.311 | 9.367 | 3,521,609 | -0.30(-3.13%) |
Jun 12, 2012 | 9.566 | 9.694 | 9.343 | 9.670 | 7,191,159 | +0.10(+1.00%) |
Jun 11, 2012 | 9.702 | 9.774 | 9.431 | 9.574 | 9,086,549 | +0.04(+0.42%) |
Jun 08, 2012 | 9.319 | 9.550 | 9.096 | 9.534 | 4,560,708 | +0.05(+0.50%) |
Jun 07, 2012 | 9.654 | 9.901 | 9.447 | 9.487 | 7,284,278 | +0.13(+1.41%) |
Jun 06, 2012 | 9.200 | 9.447 | 9.168 | 9.355 | 6,117,746 | +0.29(+3.26%) |
Jun 05, 2012 | 8.634 | 9.076 | 8.618 | 9.060 | 6,213,888 | +0.36(+4.17%) |
Jun 04, 2012 | 8.753 | 8.929 | 8.514 | 8.697 | 5,379,584 | -0.03(-0.37%) |
Jun 01, 2012 | 8.769 | 9.016 | 8.642 | 8.729 | 6,810,996 | -0.64(-6.81%) |
May 31, 2012 | 9.606 | 9.678 | 8.689 | 9.367 | 18,315,192 | -0.29(-3.05%) |
May 30, 2012 | 9.806 | 9.869 | 9.566 | 9.662 | 9,111,793 | -0.37(-3.66%) |
May 29, 2012 | 9.885 | 10.11 | 9.837 | 10.03 | 5,537,473 | +0.38(+3.97%) |
May 25, 2012 | 9.798 | 9.949 | 9.630 | 9.646 | 5,109,052 | -0.15(-1.55%) |
May 24, 2012 | 9.646 | 9.949 | 9.646 | 9.798 | 8,190,125 | +0.18(+1.82%) |
May 23, 2012 | 9.654 | 9.670 | 9.519 | 9.622 | 9,116,427 | -0.10(-0.98%) |
May 22, 2012 | 9.965 | 9.965 | 9.646 | 9.718 | 9,229,921 | -0.24(-2.40%) |
May 21, 2012 | 9.694 | 9.957 | 9.367 | 9.957 | 11,798,120 | +0.34(+3.57%) |
May 18, 2012 | 9.662 | 10.37 | 9.558 | 9.614 | 12,555,750 | +0.10(+1.00%) |
May 17, 2012 | 9.949 | 10.02 | 9.511 | 9.519 | 7,987,673 | -0.35(-3.55%) |
May 16, 2012 | 10.41 | 10.44 | 9.829 | 9.869 | 12,358,457 | -0.33(-3.28%) |
May 15, 2012 | 10.51 | 10.62 | 10.13 | 10.20 | 9,720,377 | -0.16(-1.50%) |
May 14, 2012 | 11.14 | 11.16 | 10.35 | 10.36 | 20,383,436 | -1.10(-9.57%) |
May 11, 2012 | 11.38 | 11.79 | 11.29 | 11.46 | 7,169,707 | -0.02(-0.21%) |
May 10, 2012 | 11.36 | 11.72 | 11.33 | 11.48 | 8,083,760 | +0.37(+3.30%) |
May 09, 2012 | 11.09 | 11.27 | 10.84 | 11.11 | 14,399,162 | -0.04(-0.36%) |
May 08, 2012 | 11.12 | 11.20 | 10.75 | 11.15 | 12,647,919 | -0.17(-1.48%) |
May 07, 2012 | 10.92 | 11.52 | 10.87 | 11.32 | 10,955,931 | +0.24(+2.16%) |
May 04, 2012 | 11.71 | 11.72 | 11.02 | 11.08 | 15,864,501 | -0.69(-5.83%) |
May 03, 2012 | 12.11 | 12.11 | 11.65 | 11.77 | 8,257,165 | -0.31(-2.54%) |
May 02, 2012 | 12.32 | 12.38 | 11.76 | 12.07 | 10,336,558 | -0.35(-2.79%) |
May 01, 2012 | 12.48 | 12.55 | 12.36 | 12.42 | 4,187,512 | +0.05(+0.39%) |
Apr 30, 2012 | 12.55 | 12.71 | 12.32 | 12.37 | 5,138,026 | -0.26(-2.02%) |
Apr 27, 2012 | 12.76 | 12.76 | 12.47 | 12.63 | 6,681,220 | -0.13(-1.00%) |
Apr 26, 2012 | 12.37 | 12.77 | 12.24 | 12.76 | 11,129,398 | +0.18(+1.39%) |
Apr 25, 2012 | 12.17 | 12.59 | 12.17 | 12.58 | 8,191,252 | +0.55(+4.57%) |
Apr 24, 2012 | 12.00 | 12.08 | 11.84 | 12.03 | 7,511,160 | +0.08(+0.67%) |
Apr 23, 2012 | 12.13 | 12.14 | 11.71 | 11.95 | 17,937,816 | -0.47(-3.79%) |
Apr 20, 2012 | 12.28 | 12.43 | 12.20 | 12.42 | 8,107,955 | +0.22(+1.83%) |
Apr 19, 2012 | 12.05 | 12.24 | 11.93 | 12.20 | 22,099,578 | +0.34(+2.89%) |
Apr 18, 2012 | 11.56 | 11.92 | 11.52 | 11.85 | 12,264,060 | +0.43(+3.77%) |
Apr 17, 2012 | 11.34 | 11.56 | 11.32 | 11.42 | 5,248,872 | +0.12(+1.02%) |
Apr 16, 2012 | 11.34 | 11.49 | 11.07 | 11.31 | 7,756,671 | -0.08(-0.67%) |
Apr 13, 2012 | 11.16 | 11.42 | 10.99 | 11.38 | 7,333,639 | +0.18(+1.56%) |
Apr 12, 2012 | 11.04 | 11.46 | 10.97 | 11.21 | 11,600,146 | +0.31(+2.85%) |
Apr 11, 2012 | 10.67 | 11.07 | 10.66 | 10.90 | 9,514,708 | +0.51(+4.91%) |
Apr 10, 2012 | 10.75 | 10.79 | 10.29 | 10.39 | 6,334,505 | -0.28(-2.62%) |
Apr 09, 2012 | 10.66 | 10.85 | 10.58 | 10.67 | 5,703,821 | -0.35(-3.18%) |
Apr 05, 2012 | 10.84 | 11.05 | 10.80 | 11.02 | 8,719,005 | +0.14(+1.25%) |
Apr 04, 2012 | 11.05 | 11.14 | 10.79 | 10.88 | 6,376,161 | -0.41(-3.67%) |
Apr 03, 2012 | 11.12 | 11.32 | 11.10 | 11.30 | 7,355,679 | +0.20(+1.83%) |
Apr 02, 2012 | 10.88 | 11.18 | 10.79 | 11.09 | 5,145,441 | +0.22(+2.02%) |
Mar 30, 2012 | 10.76 | 11.03 | 10.76 | 10.87 | 10,465,553 | +0.29(+2.71%) |
Mar 29, 2012 | 10.87 | 10.95 | 10.40 | 10.59 | 14,949,655 | -0.53(-4.80%) |
Mar 28, 2012 | 11.18 | 11.25 | 10.83 | 11.12 | 8,368,341 | -0.17(-1.48%) |
Mar 27, 2012 | 11.27 | 11.36 | 11.25 | 11.29 | 3,858,649 | +0.08(+0.75%) |
Mar 26, 2012 | 11.15 | 11.28 | 11.01 | 11.20 | 7,553,435 | +0.26(+2.37%) |
Mar 23, 2012 | 11.02 | 11.03 | 10.89 | 10.95 | 4,099,103 | -0.11(-0.97%) |
Mar 22, 2012 | 11.19 | 11.27 | 10.92 | 11.05 | 6,441,672 | -0.26(-2.29%) |
Mar 21, 2012 | 11.30 | 11.36 | 11.13 | 11.31 | 6,375,768 | -0.01(-0.07%) |
Mar 20, 2012 | 11.14 | 11.35 | 10.98 | 11.32 | 8,148,625 | +0.07(+0.64%) |
Mar 19, 2012 | 11.04 | 11.37 | 10.93 | 11.25 | 8,608,358 | +0.31(+2.84%) |
Mar 16, 2012 | 11.14 | 11.14 | 10.90 | 10.94 | 4,803,911 | -0.14(-1.30%) |
Mar 15, 2012 | 10.90 | 11.14 | 10.79 | 11.08 | 6,806,869 | +0.26(+2.43%) |
Mar 14, 2012 | 11.07 | 11.07 | 10.73 | 10.82 | 5,054,654 | -0.23(-2.09%) |
Mar 13, 2012 | 10.79 | 11.06 | 10.75 | 11.05 | 8,323,190 | +0.47(+4.45%) |
Mar 12, 2012 | 10.60 | 10.77 | 10.44 | 10.58 | 6,378,581 | +0.11(+1.07%) |
Mar 09, 2012 | 10.60 | 10.65 | 10.38 | 10.47 | 5,816,601 | -0.05(-0.45%) |
Mar 08, 2012 | 10.31 | 10.60 | 10.28 | 10.52 | 9,425,354 | +0.42(+4.19%) |
Mar 07, 2012 | 9.893 | 10.31 | 9.849 | 10.09 | 10,253,424 | +0.48(+4.98%) |
Mar 06, 2012 | 9.973 | 10.03 | 9.503 | 9.614 | 13,695,148 | -0.73(-7.09%) |
Mar 05, 2012 | 10.58 | 10.62 | 10.32 | 10.35 | 5,849,957 | -0.33(-3.06%) |
Mar 02, 2012 | 10.28 | 10.81 | 10.22 | 10.67 | 19,606,178 | +0.30(+2.92%) |
Mar 01, 2012 | 10.28 | 10.55 | 10.16 | 10.37 | 10,126,528 | +0.30(+3.01%) |
Feb 29, 2012 | 10.23 | 10.41 | 10.03 | 10.07 | 7,446,535 | -0.12(-1.17%) |
Feb 28, 2012 | 9.766 | 10.28 | 9.766 | 10.19 | 9,263,828 | +0.42(+4.33%) |
Feb 27, 2012 | 9.901 | 9.949 | 9.678 | 9.766 | 5,027,819 | -0.16(-1.61%) |
Feb 24, 2012 | 9.853 | 10.01 | 9.813 | 9.925 | 4,384,686 | +0.02(+0.24%) |
Feb 23, 2012 | 9.989 | 10.00 | 9.726 | 9.901 | 4,232,383 | -0.01(-0.08%) |
Feb 22, 2012 | 9.774 | 10.00 | 9.758 | 9.909 | 4,983,591 | +0.02(+0.24%) |
Feb 21, 2012 | 9.861 | 10.02 | 9.774 | 9.885 | 8,258,895 | +0.19(+1.97%) |
Feb 17, 2012 | 9.917 | 9.957 | 9.670 | 9.694 | 6,737,898 | -0.08(-0.86%) |
Feb 16, 2012 | 9.479 | 9.877 | 9.343 | 9.778 | 14,696,253 | +0.21(+2.21%) |
Feb 15, 2012 | 9.566 | 9.686 | 9.495 | 9.566 | 9,315,883 | +0.14(+1.52%) |
Feb 14, 2012 | 9.463 | 9.582 | 9.367 | 9.423 | 9,991,383 | -0.17(-1.75%) |
Feb 13, 2012 | 9.359 | 9.786 | 9.271 | 9.590 | 10,837,237 | +0.40(+4.34%) |
Feb 10, 2012 | 9.128 | 9.287 | 9.088 | 9.192 | 5,700,114 | -0.23(-2.45%) |
Feb 09, 2012 | 9.295 | 9.566 | 9.216 | 9.423 | 13,377,648 | -0.07(-0.76%) |
Feb 08, 2012 | 9.327 | 9.558 | 9.176 | 9.495 | 9,398,352 | +0.37(+4.11%) |
Feb 07, 2012 | 9.255 | 9.399 | 9.000 | 9.120 | 7,708,799 | -0.18(-1.89%) |
Feb 06, 2012 | 9.622 | 9.622 | 9.216 | 9.295 | 7,813,255 | -0.33(-3.44%) |
Feb 03, 2012 | 9.766 | 9.766 | 9.455 | 9.626 | 6,060,661 | -0.04(-0.37%) |
Feb 02, 2012 | 9.407 | 9.686 | 9.295 | 9.662 | 8,424,507 | +0.30(+3.19%) |
Feb 01, 2012 | 9.088 | 9.439 | 9.088 | 9.363 | 9,578,933 | +0.47(+5.34%) |
Jan 31, 2012 | 8.825 | 8.953 | 8.729 | 8.889 | 9,801,584 | +0.24(+2.76%) |
Jan 30, 2012 | 9.112 | 9.112 | 8.498 | 8.650 | 17,978,556 | -0.69(-7.42%) |
Jan 27, 2012 | 9.534 | 9.534 | 9.216 | 9.343 | 7,712,859 | -0.11(-1.18%) |
Jan 26, 2012 | 9.152 | 9.710 | 9.128 | 9.455 | 16,979,684 | +0.45(+5.05%) |
Jan 25, 2012 | 8.841 | 9.032 | 8.825 | 9.000 | 5,940,868 | +0.11(+1.26%) |
Jan 24, 2012 | 8.945 | 8.953 | 8.753 | 8.889 | 5,421,215 | -0.13(-1.41%) |
Jan 23, 2012 | 8.992 | 9.128 | 8.769 | 9.016 | 6,806,642 | +0.10(+1.16%) |
Jan 20, 2012 | 8.809 | 9.024 | 8.713 | 8.913 | 7,023,189 | +0.01(+0.09%) |
Jan 19, 2012 | 8.769 | 8.976 | 8.761 | 8.905 | 7,527,311 | +0.27(+3.14%) |
Jan 18, 2012 | 8.522 | 8.689 | 8.355 | 8.634 | 6,763,763 | +0.16(+1.88%) |
Jan 17, 2012 | 8.498 | 8.570 | 8.450 | 8.474 | 6,433,001 | +0.10(+1.24%) |
Jan 13, 2012 | 8.323 | 8.410 | 8.147 | 8.371 | 4,595,015 | -0.06(-0.66%) |
Jan 12, 2012 | 8.299 | 8.482 | 8.139 | 8.426 | 6,459,107 | +0.15(+1.83%) |
Jan 11, 2012 | 7.932 | 8.275 | 7.916 | 8.275 | 6,280,454 | +0.23(+2.86%) |
Jan 10, 2012 | 7.773 | 8.058 | 7.693 | 8.044 | 8,892,790 | +0.46(+6.11%) |
Jan 09, 2012 | 7.653 | 7.757 | 7.565 | 7.581 | 3,980,893 | +0.00(+0.00%) |
Jan 06, 2012 | 7.972 | 7.980 | 7.541 | 7.581 | 6,424,819 | -0.37(-4.71%) |
Jan 05, 2012 | 7.773 | 7.972 | 7.621 | 7.956 | 5,362,297 | +0.13(+1.63%) |
Jan 04, 2012 | 7.860 | 7.884 | 7.613 | 7.828 | 3,245,787 | +0.16(+2.08%) |
Dec 30, 2011 | 7.431 | 7.685 | 7.414 | 7.669 | 4,703,806 | +0.21(+2.78%) |
Dec 29, 2011 | 7.486 | 7.541 | 7.358 | 7.462 | 2,534,955 | +0.01(+0.11%) |
Dec 28, 2011 | 7.653 | 7.717 | 7.354 | 7.454 | 3,164,160 | -0.26(-3.31%) |
Dec 27, 2011 | 7.581 | 7.749 | 7.509 | 7.709 | 2,897,443 | +0.14(+1.90%) |
Dec 23, 2011 | 7.494 | 7.597 | 7.358 | 7.565 | 3,456,298 | +0.24(+3.26%) |
Dec 21, 2011 | 7.270 | 7.358 | 7.063 | 7.326 | 4,592,717 | +0.02(+0.22%) |
Dec 20, 2011 | 7.199 | 7.374 | 7.111 | 7.310 | 4,095,236 | +0.29(+4.15%) |
Dec 19, 2011 | 7.254 | 7.350 | 7.007 | 7.019 | 4,755,734 | -0.23(-3.14%) |
Dec 16, 2011 | 6.983 | 7.247 | 6.967 | 7.247 | 10,894,415 | +0.29(+4.24%) |
Dec 15, 2011 | 7.103 | 7.175 | 6.808 | 6.952 | 6,118,869 | -0.06(-0.91%) |
Dec 14, 2011 | 6.912 | 7.071 | 6.633 | 7.015 | 9,659,389 | +0.06(+0.80%) |
Dec 13, 2011 | 7.406 | 7.470 | 6.928 | 6.960 | 7,472,051 | -0.22(-3.00%) |
Dec 12, 2011 | 7.159 | 7.215 | 7.079 | 7.175 | 5,830,773 | -0.16(-2.17%) |
Dec 09, 2011 | 7.286 | 7.494 | 7.254 | 7.334 | 4,668,189 | +0.12(+1.66%) |
Dec 08, 2011 | 7.677 | 7.701 | 7.207 | 7.215 | 7,308,649 | -0.52(-6.70%) |
Dec 07, 2011 | 7.725 | 7.797 | 7.462 | 7.733 | 9,006,265 | -0.07(-0.92%) |
Dec 06, 2011 | 8.036 | 8.092 | 7.805 | 7.805 | 8,445,729 | -0.29(-3.55%) |
Dec 05, 2011 | 8.171 | 8.283 | 7.980 | 8.092 | 9,113,753 | +0.10(+1.20%) |
Dec 02, 2011 | 8.107 | 8.235 | 7.956 | 7.996 | 6,623,408 | +0.08(+1.01%) |