Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.090 | 8.290 | 7.990 | 8.010 | 101,220 | -0.04(-0.50%) |
Nov 29, 2012 | 7.930 | 8.150 | 7.930 | 8.050 | 57,647 | +0.20(+2.55%) |
Nov 28, 2012 | 7.840 | 7.970 | 7.670 | 7.850 | 53,396 | -0.09(-1.13%) |
Nov 27, 2012 | 7.790 | 8.130 | 7.790 | 7.940 | 81,910 | +0.12(+1.53%) |
Nov 26, 2012 | 7.740 | 7.980 | 7.680 | 7.820 | 118,453 | +0.05(+0.64%) |
Nov 23, 2012 | 7.850 | 8.010 | 7.690 | 7.770 | 59,960 | -0.07(-0.89%) |
Nov 21, 2012 | 7.300 | 7.890 | 7.300 | 7.840 | 121,648 | +0.56(+7.69%) |
Nov 20, 2012 | 7.000 | 7.300 | 6.980 | 7.280 | 103,992 | +0.24(+3.41%) |
Nov 19, 2012 | 6.910 | 7.110 | 6.890 | 7.040 | 127,164 | +0.24(+3.53%) |
Nov 16, 2012 | 6.870 | 7.010 | 6.760 | 6.800 | 205,771 | -0.07(-1.02%) |
Nov 15, 2012 | 6.920 | 6.920 | 6.690 | 6.870 | 249,960 | -0.01(-0.15%) |
Nov 14, 2012 | 7.070 | 7.070 | 6.870 | 6.880 | 132,332 | -0.14(-1.99%) |
Nov 13, 2012 | 7.130 | 7.200 | 7.010 | 7.020 | 97,025 | -0.17(-2.36%) |
Nov 12, 2012 | 7.200 | 7.280 | 7.166 | 7.190 | 162,372 | +0.02(+0.28%) |
Nov 09, 2012 | 7.020 | 7.240 | 6.965 | 7.170 | 129,194 | +0.08(+1.13%) |
Nov 08, 2012 | 7.190 | 7.220 | 7.000 | 7.090 | 124,526 | -0.14(-1.94%) |
Nov 07, 2012 | 7.170 | 7.320 | 7.130 | 7.230 | 129,938 | -0.08(-1.09%) |
Nov 06, 2012 | 7.340 | 7.370 | 7.260 | 7.310 | 118,604 | -0.01(-0.14%) |
Nov 05, 2012 | 7.220 | 7.390 | 7.160 | 7.320 | 76,174 | +0.08(+1.10%) |
Nov 02, 2012 | 7.040 | 7.290 | 6.980 | 7.240 | 153,938 | +0.22(+3.13%) |
Nov 01, 2012 | 7.300 | 7.300 | 6.750 | 7.020 | 233,629 | -0.57(-7.51%) |
Oct 31, 2012 | 7.590 | 7.730 | 7.510 | 7.590 | 97,632 | +0.01(+0.13%) |
Oct 26, 2012 | 7.660 | 7.580 | 7.580 | 7.580 | 81,000 | -0.04(-0.52%) |
Oct 25, 2012 | 7.500 | 7.660 | 7.350 | 7.620 | 64,544 | +0.20(+2.70%) |
Oct 24, 2012 | 7.490 | 7.490 | 7.330 | 7.420 | 58,023 | -0.01(-0.13%) |
Oct 23, 2012 | 7.400 | 7.450 | 7.310 | 7.430 | 82,435 | +0.06(+0.81%) |
Oct 19, 2012 | 7.420 | 7.700 | 7.250 | 7.370 | 109,241 | -0.14(-1.86%) |
Oct 18, 2012 | 7.540 | 7.650 | 7.480 | 7.510 | 79,146 | -0.05(-0.66%) |
Oct 17, 2012 | 7.180 | 7.600 | 7.175 | 7.560 | 106,131 | +0.39(+5.44%) |
Oct 16, 2012 | 7.160 | 7.190 | 7.000 | 7.170 | 163,602 | +0.03(+0.42%) |
Oct 15, 2012 | 7.080 | 7.150 | 6.970 | 7.140 | 94,940 | +0.08(+1.13%) |
Oct 12, 2012 | 7.150 | 7.250 | 7.020 | 7.060 | 70,409 | -0.06(-0.84%) |
Oct 11, 2012 | 7.220 | 7.340 | 7.070 | 7.120 | 72,267 | -0.02(-0.28%) |
Oct 10, 2012 | 7.220 | 7.350 | 7.040 | 7.140 | 159,411 | -0.06(-0.83%) |
Oct 09, 2012 | 7.190 | 7.230 | 7.010 | 7.200 | 174,998 | +0.02(+0.28%) |
Oct 08, 2012 | 7.070 | 7.245 | 6.990 | 7.180 | 58,961 | +0.08(+1.13%) |
Oct 05, 2012 | 7.220 | 7.320 | 7.100 | 7.100 | 155,339 | -0.05(-0.70%) |
Oct 04, 2012 | 7.230 | 7.300 | 7.060 | 7.150 | 215,085 | -0.04(-0.56%) |
Oct 03, 2012 | 7.510 | 7.600 | 7.160 | 7.190 | 235,926 | -0.31(-4.13%) |
Oct 02, 2012 | 7.090 | 7.700 | 7.000 | 7.500 | 1,490,996 | +0.48(+6.84%) |
Oct 01, 2012 | 7.420 | 7.450 | 6.990 | 7.020 | 267,974 | -0.33(-4.49%) |
Sep 28, 2012 | 7.510 | 7.590 | 7.330 | 7.350 | 166,637 | -0.20(-2.65%) |
Sep 27, 2012 | 7.670 | 7.780 | 7.470 | 7.550 | 164,585 | -0.05(-0.66%) |
Sep 26, 2012 | 8.120 | 8.120 | 7.580 | 7.600 | 371,230 | -0.49(-6.06%) |
Sep 25, 2012 | 8.470 | 8.520 | 8.070 | 8.090 | 131,888 | -0.33(-3.92%) |
Sep 24, 2012 | 8.140 | 8.500 | 8.120 | 8.420 | 68,075 | +0.21(+2.56%) |
Sep 21, 2012 | 8.510 | 8.580 | 8.160 | 8.210 | 210,652 | -0.28(-3.30%) |
Sep 20, 2012 | 8.530 | 8.640 | 8.470 | 8.490 | 50,536 | -0.07(-0.82%) |
Sep 19, 2012 | 8.620 | 8.720 | 8.550 | 8.560 | 76,825 | +0.00(+0.00%) |
Sep 18, 2012 | 8.560 | 8.760 | 8.460 | 8.560 | 124,726 | -0.04(-0.47%) |
Sep 17, 2012 | 8.950 | 8.950 | 8.560 | 8.600 | 142,691 | -0.41(-4.55%) |
Sep 14, 2012 | 8.870 | 9.070 | 8.870 | 9.010 | 199,542 | +0.16(+1.81%) |
Sep 13, 2012 | 8.770 | 8.950 | 8.670 | 8.850 | 175,603 | +0.15(+1.72%) |
Sep 12, 2012 | 8.550 | 8.840 | 8.550 | 8.700 | 170,457 | +0.16(+1.87%) |
Sep 11, 2012 | 8.390 | 8.620 | 8.350 | 8.540 | 105,428 | +0.19(+2.28%) |
Sep 10, 2012 | 8.420 | 8.520 | 8.300 | 8.350 | 72,244 | -0.05(-0.60%) |
Sep 07, 2012 | 8.470 | 8.549 | 8.350 | 8.400 | 62,499 | -0.01(-0.12%) |
Sep 06, 2012 | 8.370 | 8.680 | 8.360 | 8.410 | 106,219 | +0.15(+1.82%) |
Sep 05, 2012 | 8.160 | 8.480 | 8.060 | 8.260 | 87,292 | -0.01(-0.12%) |
Sep 04, 2012 | 8.440 | 8.650 | 8.070 | 8.270 | 113,661 | -0.18(-2.13%) |
Aug 31, 2012 | 8.300 | 8.490 | 8.200 | 8.450 | 94,494 | +0.29(+3.55%) |
Aug 30, 2012 | 8.030 | 8.270 | 8.030 | 8.160 | 72,754 | +0.05(+0.62%) |
Aug 29, 2012 | 8.270 | 8.383 | 8.100 | 8.110 | 177,824 | -0.07(-0.86%) |
Aug 27, 2012 | 8.350 | 8.370 | 8.070 | 8.180 | 134,334 | -0.17(-2.04%) |
Aug 24, 2012 | 8.600 | 8.600 | 8.270 | 8.350 | 80,942 | -0.32(-3.69%) |
Aug 23, 2012 | 8.860 | 8.880 | 8.500 | 8.670 | 81,643 | -0.23(-2.58%) |
Aug 22, 2012 | 9.150 | 9.150 | 8.810 | 8.900 | 131,455 | -0.30(-3.26%) |
Aug 21, 2012 | 9.270 | 9.750 | 9.170 | 9.200 | 203,046 | +0.03(+0.33%) |
Aug 20, 2012 | 9.250 | 9.250 | 8.940 | 9.170 | 120,621 | -0.09(-0.97%) |
Aug 17, 2012 | 9.010 | 9.290 | 8.930 | 9.260 | 95,764 | +0.23(+2.55%) |
Aug 16, 2012 | 8.580 | 9.070 | 8.500 | 9.030 | 85,131 | +0.46(+5.37%) |
Aug 15, 2012 | 8.430 | 8.580 | 8.360 | 8.570 | 64,999 | +0.07(+0.82%) |
Aug 14, 2012 | 8.740 | 8.830 | 8.440 | 8.500 | 144,907 | -0.16(-1.85%) |
Aug 13, 2012 | 8.950 | 9.000 | 8.511 | 8.660 | 120,567 | -0.30(-3.35%) |
Aug 10, 2012 | 8.675 | 8.990 | 8.660 | 8.960 | 168,720 | +0.25(+2.87%) |
Aug 09, 2012 | 8.550 | 8.960 | 8.550 | 8.710 | 143,347 | +0.10(+1.16%) |
Aug 08, 2012 | 8.510 | 8.810 | 8.331 | 8.610 | 77,641 | +0.00(+0.00%) |
Aug 07, 2012 | 7.990 | 8.750 | 7.800 | 8.610 | 127,927 | +0.72(+9.13%) |
Aug 06, 2012 | 8.050 | 8.260 | 7.720 | 7.890 | 152,048 | -0.16(-1.99%) |
Aug 03, 2012 | 7.710 | 8.240 | 7.580 | 8.050 | 121,467 | +0.56(+7.48%) |
Aug 02, 2012 | 7.700 | 7.940 | 7.490 | 7.490 | 84,831 | -0.30(-3.85%) |
Aug 01, 2012 | 7.760 | 7.990 | 7.680 | 7.790 | 164,359 | +0.08(+1.04%) |
Jul 31, 2012 | 7.670 | 7.910 | 7.570 | 7.710 | 160,746 | +0.02(+0.26%) |
Jul 30, 2012 | 7.580 | 7.750 | 7.580 | 7.690 | 149,357 | +0.14(+1.85%) |
Jul 27, 2012 | 7.450 | 7.600 | 7.370 | 7.550 | 250,139 | +0.13(+1.75%) |
Jul 26, 2012 | 7.570 | 7.700 | 7.405 | 7.420 | 153,811 | +0.06(+0.82%) |
Jul 25, 2012 | 7.480 | 7.686 | 7.290 | 7.360 | 151,402 | +0.01(+0.14%) |
Jul 24, 2012 | 8.150 | 8.300 | 7.274 | 7.350 | 323,172 | -0.35(-4.55%) |
Jul 23, 2012 | 7.880 | 7.930 | 7.650 | 7.700 | 271,806 | -0.34(-4.23%) |
Jul 20, 2012 | 8.310 | 8.340 | 8.040 | 8.040 | 96,898 | -0.37(-4.40%) |
Jul 19, 2012 | 8.450 | 8.570 | 8.320 | 8.410 | 115,541 | +0.05(+0.60%) |
Jul 18, 2012 | 8.200 | 8.500 | 8.200 | 8.360 | 126,914 | +0.17(+2.08%) |
Jul 17, 2012 | 8.140 | 8.220 | 7.840 | 8.190 | 134,638 | +0.09(+1.11%) |
Jul 16, 2012 | 8.110 | 8.270 | 7.950 | 8.100 | 96,758 | -0.08(-0.92%) |
Jul 13, 2012 | 8.110 | 8.370 | 8.070 | 8.175 | 66,130 | +0.11(+1.30%) |
Jul 12, 2012 | 7.750 | 8.150 | 7.730 | 8.070 | 119,694 | +0.20(+2.54%) |
Jul 11, 2012 | 8.280 | 8.370 | 7.601 | 7.870 | 421,511 | -0.82(-9.44%) |
Jul 10, 2012 | 8.970 | 9.110 | 8.625 | 8.690 | 113,925 | -0.14(-1.59%) |
Jul 09, 2012 | 8.750 | 8.960 | 8.750 | 8.830 | 70,381 | +0.02(+0.23%) |
Jul 06, 2012 | 8.840 | 8.940 | 8.720 | 8.810 | 79,525 | -0.19(-2.11%) |
Jul 05, 2012 | 9.070 | 9.160 | 8.870 | 9.000 | 123,600 | -0.12(-1.37%) |
Jul 03, 2012 | 8.810 | 9.250 | 8.610 | 9.125 | 129,214 | +0.29(+3.22%) |
Jul 02, 2012 | 8.680 | 8.870 | 8.470 | 8.840 | 112,127 | +0.22(+2.55%) |
Jun 29, 2012 | 8.620 | 8.800 | 8.430 | 8.620 | 241,797 | +0.31(+3.73%) |
Jun 28, 2012 | 8.000 | 8.400 | 8.000 | 8.310 | 86,294 | +0.18(+2.21%) |
Jun 27, 2012 | 8.010 | 8.210 | 7.970 | 8.130 | 180,790 | +0.13(+1.63%) |
Jun 26, 2012 | 8.000 | 8.160 | 7.834 | 8.000 | 113,314 | +0.04(+0.50%) |
Jun 25, 2012 | 8.050 | 8.290 | 7.880 | 7.960 | 371,974 | -0.29(-3.52%) |
Jun 22, 2012 | 8.430 | 8.590 | 8.230 | 8.250 | 1,132,782 | -0.09(-1.08%) |
Jun 21, 2012 | 8.720 | 8.790 | 8.230 | 8.340 | 244,633 | -0.37(-4.25%) |
Jun 20, 2012 | 8.600 | 8.900 | 8.450 | 8.710 | 155,330 | +0.15(+1.75%) |
Jun 19, 2012 | 8.420 | 8.770 | 8.240 | 8.560 | 282,967 | +0.25(+3.01%) |
Jun 18, 2012 | 8.400 | 8.460 | 8.220 | 8.310 | 228,797 | -0.15(-1.77%) |
Jun 15, 2012 | 8.450 | 8.599 | 8.410 | 8.460 | 276,728 | -0.13(-1.51%) |
Jun 14, 2012 | 8.570 | 8.720 | 8.360 | 8.590 | 160,456 | +0.08(+0.94%) |
Jun 13, 2012 | 8.720 | 8.870 | 8.390 | 8.510 | 243,807 | -0.23(-2.63%) |
Jun 12, 2012 | 8.440 | 8.790 | 8.220 | 8.740 | 147,138 | +0.38(+4.55%) |
Jun 11, 2012 | 9.220 | 9.250 | 8.330 | 8.360 | 442,920 | -0.68(-7.52%) |
Jun 08, 2012 | 8.720 | 9.190 | 8.530 | 9.040 | 185,085 | +0.28(+3.20%) |
Jun 07, 2012 | 9.260 | 9.990 | 8.730 | 8.760 | 172,164 | -0.27(-2.99%) |
Jun 06, 2012 | 8.620 | 9.090 | 8.620 | 9.030 | 276,027 | +0.48(+5.61%) |
Jun 05, 2012 | 8.310 | 8.620 | 8.190 | 8.550 | 134,622 | +0.15(+1.79%) |
Jun 04, 2012 | 8.420 | 8.610 | 8.170 | 8.400 | 185,815 | +0.07(+0.84%) |
Jun 01, 2012 | 8.520 | 8.665 | 8.270 | 8.330 | 486,723 | -0.40(-4.58%) |
May 31, 2012 | 8.830 | 8.830 | 8.550 | 8.730 | 211,645 | -0.09(-1.02%) |
May 30, 2012 | 8.900 | 8.930 | 8.760 | 8.820 | 141,737 | -0.18(-2.00%) |
May 29, 2012 | 8.910 | 9.129 | 8.880 | 9.000 | 138,960 | +0.22(+2.51%) |
May 25, 2012 | 8.970 | 9.080 | 8.650 | 8.780 | 153,184 | -0.17(-1.90%) |
May 24, 2012 | 8.970 | 9.210 | 8.800 | 8.950 | 174,855 | +0.02(+0.22%) |
May 23, 2012 | 9.120 | 9.170 | 8.750 | 8.930 | 479,606 | -0.37(-3.98%) |
May 22, 2012 | 9.670 | 9.900 | 9.170 | 9.300 | 156,709 | -0.34(-3.53%) |
May 21, 2012 | 9.220 | 9.640 | 9.080 | 9.640 | 113,206 | +0.43(+4.67%) |
May 18, 2012 | 9.280 | 9.335 | 9.040 | 9.210 | 175,214 | -0.04(-0.43%) |
May 17, 2012 | 10.17 | 10.23 | 9.240 | 9.250 | 197,447 | -0.82(-8.14%) |
May 16, 2012 | 10.36 | 10.49 | 10.06 | 10.07 | 93,460 | -0.20(-1.95%) |
May 15, 2012 | 10.45 | 10.51 | 10.23 | 10.27 | 106,819 | -0.22(-2.10%) |
May 14, 2012 | 10.44 | 10.51 | 10.30 | 10.49 | 93,930 | -0.15(-1.41%) |
May 11, 2012 | 10.71 | 10.99 | 10.55 | 10.64 | 90,327 | -0.21(-1.94%) |
May 10, 2012 | 10.95 | 11.07 | 10.78 | 10.85 | 139,627 | +0.01(+0.09%) |
May 09, 2012 | 10.71 | 11.00 | 10.64 | 10.84 | 155,346 | -0.13(-1.19%) |
May 08, 2012 | 10.65 | 11.00 | 10.33 | 10.97 | 386,042 | +0.15(+1.39%) |
May 07, 2012 | 10.32 | 10.93 | 10.32 | 10.82 | 212,211 | +0.42(+4.04%) |
May 04, 2012 | 10.97 | 11.03 | 10.37 | 10.40 | 145,229 | -0.67(-6.05%) |
May 03, 2012 | 11.14 | 11.65 | 10.68 | 11.07 | 333,512 | +0.08(+0.73%) |
May 02, 2012 | 10.20 | 11.05 | 10.04 | 10.99 | 267,828 | +0.57(+5.47%) |
May 01, 2012 | 10.63 | 10.84 | 10.38 | 10.42 | 211,810 | -0.22(-2.07%) |
Apr 30, 2012 | 10.56 | 10.71 | 10.31 | 10.64 | 262,433 | +0.01(+0.09%) |
Apr 27, 2012 | 10.45 | 10.64 | 10.24 | 10.63 | 492,779 | +0.29(+2.80%) |
Apr 26, 2012 | 10.37 | 10.59 | 10.26 | 10.34 | 222,500 | -0.04(-0.39%) |
Apr 25, 2012 | 9.860 | 10.41 | 9.790 | 10.38 | 348,550 | +0.64(+6.57%) |
Apr 24, 2012 | 9.630 | 9.970 | 9.610 | 9.740 | 165,759 | +0.13(+1.35%) |
Apr 23, 2012 | 9.520 | 9.660 | 9.350 | 9.610 | 216,472 | -0.21(-2.14%) |
Apr 20, 2012 | 10.00 | 10.02 | 9.790 | 9.820 | 165,929 | +0.08(+0.82%) |
Apr 19, 2012 | 10.08 | 10.18 | 9.670 | 9.740 | 148,295 | -0.30(-2.99%) |
Apr 18, 2012 | 10.09 | 10.19 | 9.910 | 10.04 | 130,550 | -0.17(-1.67%) |
Apr 17, 2012 | 10.30 | 10.39 | 10.12 | 10.21 | 254,053 | +0.06(+0.59%) |
Apr 16, 2012 | 10.33 | 10.33 | 10.00 | 10.15 | 112,268 | -0.05(-0.49%) |
Apr 13, 2012 | 10.30 | 10.34 | 10.05 | 10.20 | 179,948 | -0.19(-1.83%) |
Apr 12, 2012 | 10.40 | 10.56 | 10.34 | 10.39 | 353,819 | +0.01(+0.10%) |
Apr 11, 2012 | 10.37 | 10.79 | 10.30 | 10.38 | 215,800 | +0.17(+1.67%) |
Apr 10, 2012 | 10.88 | 10.95 | 10.15 | 10.21 | 268,294 | -0.68(-6.24%) |
Apr 09, 2012 | 11.18 | 11.35 | 10.86 | 10.89 | 253,304 | -0.66(-5.71%) |
Apr 05, 2012 | 11.65 | 11.99 | 11.47 | 11.55 | 175,389 | -0.22(-1.87%) |
Apr 04, 2012 | 12.37 | 12.43 | 11.64 | 11.77 | 205,034 | -0.84(-6.66%) |
Apr 03, 2012 | 12.70 | 12.95 | 12.51 | 12.61 | 180,770 | -0.15(-1.18%) |
Apr 02, 2012 | 12.13 | 12.77 | 12.01 | 12.76 | 233,821 | +0.55(+4.50%) |
Mar 30, 2012 | 12.18 | 12.44 | 12.00 | 12.21 | 246,377 | +0.21(+1.75%) |
Mar 29, 2012 | 11.80 | 12.05 | 11.51 | 12.00 | 77,237 | +0.08(+0.67%) |
Mar 28, 2012 | 12.26 | 12.26 | 11.80 | 11.92 | 185,906 | -0.31(-2.53%) |
Mar 27, 2012 | 12.58 | 12.71 | 12.20 | 12.23 | 215,405 | -0.29(-2.32%) |
Mar 26, 2012 | 12.10 | 12.54 | 11.98 | 12.52 | 271,688 | +0.67(+5.65%) |
Mar 23, 2012 | 11.29 | 11.85 | 11.20 | 11.85 | 128,789 | +0.54(+4.77%) |
Mar 22, 2012 | 11.47 | 11.60 | 11.22 | 11.31 | 255,134 | -0.27(-2.33%) |
Mar 21, 2012 | 11.68 | 11.74 | 11.48 | 11.58 | 172,092 | -0.06(-0.52%) |
Mar 20, 2012 | 11.92 | 12.02 | 11.61 | 11.64 | 172,228 | -0.44(-3.64%) |
Mar 19, 2012 | 12.02 | 12.50 | 11.91 | 12.08 | 262,349 | +0.08(+0.67%) |
Mar 16, 2012 | 12.31 | 12.31 | 11.91 | 12.00 | 196,355 | -0.25(-2.04%) |
Mar 15, 2012 | 12.22 | 12.27 | 12.01 | 12.25 | 170,879 | +0.07(+0.57%) |
Mar 14, 2012 | 12.17 | 12.38 | 11.85 | 12.18 | 219,854 | +0.03(+0.25%) |
Mar 13, 2012 | 11.73 | 12.17 | 11.50 | 12.15 | 140,985 | +0.60(+5.19%) |
Mar 12, 2012 | 11.58 | 11.68 | 11.54 | 11.55 | 87,584 | -0.04(-0.35%) |
Mar 09, 2012 | 11.50 | 11.81 | 11.36 | 11.59 | 147,208 | +0.06(+0.52%) |
Mar 08, 2012 | 11.31 | 11.58 | 11.14 | 11.53 | 212,464 | +0.38(+3.41%) |
Mar 07, 2012 | 10.89 | 11.29 | 10.80 | 11.15 | 142,988 | +0.36(+3.34%) |
Mar 06, 2012 | 11.58 | 11.60 | 10.66 | 10.79 | 305,714 | -1.04(-8.79%) |
Mar 05, 2012 | 11.87 | 12.07 | 11.65 | 11.83 | 136,593 | -0.04(-0.34%) |
Mar 02, 2012 | 12.32 | 12.32 | 11.81 | 11.87 | 252,044 | -0.44(-3.57%) |
Mar 01, 2012 | 12.25 | 12.47 | 12.16 | 12.31 | 146,848 | +0.22(+1.82%) |
Feb 29, 2012 | 12.66 | 12.82 | 12.06 | 12.09 | 166,654 | -0.51(-4.05%) |
Feb 28, 2012 | 12.85 | 12.99 | 12.50 | 12.60 | 104,256 | -0.21(-1.64%) |
Feb 27, 2012 | 12.84 | 13.01 | 12.51 | 12.81 | 196,764 | -0.19(-1.46%) |
Feb 24, 2012 | 13.34 | 13.42 | 12.88 | 13.00 | 95,665 | -0.33(-2.48%) |
Feb 23, 2012 | 13.14 | 13.43 | 12.90 | 13.33 | 223,839 | +0.23(+1.76%) |
Feb 22, 2012 | 12.98 | 13.25 | 12.72 | 13.10 | 263,529 | +0.10(+0.77%) |
Feb 21, 2012 | 13.10 | 13.55 | 12.90 | 13.00 | 286,724 | -0.05(-0.38%) |
Feb 17, 2012 | 13.20 | 13.32 | 12.58 | 13.05 | 655,757 | -0.15(-1.14%) |
Feb 16, 2012 | 13.00 | 14.00 | 12.89 | 13.20 | 985,112 | +1.11(+9.18%) |
Feb 15, 2012 | 12.57 | 12.58 | 11.89 | 12.09 | 125,476 | -0.41(-3.28%) |
Feb 14, 2012 | 12.69 | 12.69 | 12.26 | 12.50 | 91,513 | -0.25(-1.96%) |
Feb 13, 2012 | 12.56 | 13.07 | 12.52 | 12.75 | 181,832 | +0.45(+3.66%) |
Feb 10, 2012 | 12.34 | 12.40 | 11.75 | 12.30 | 114,611 | -0.30(-2.38%) |
Feb 09, 2012 | 12.67 | 12.70 | 12.52 | 12.60 | 128,189 | -0.06(-0.47%) |
Feb 08, 2012 | 12.80 | 12.80 | 12.39 | 12.66 | 128,641 | -0.12(-0.94%) |
Feb 07, 2012 | 12.72 | 12.88 | 12.63 | 12.78 | 126,607 | +0.03(+0.24%) |
Feb 06, 2012 | 12.71 | 13.10 | 12.68 | 12.75 | 139,725 | -0.10(-0.78%) |
Feb 03, 2012 | 12.95 | 13.03 | 12.65 | 12.85 | 473,546 | +0.12(+0.94%) |
Feb 02, 2012 | 12.94 | 13.00 | 12.58 | 12.73 | 185,189 | -0.16(-1.24%) |
Feb 01, 2012 | 12.40 | 13.26 | 12.40 | 12.89 | 261,619 | +0.38(+3.04%) |
Jan 31, 2012 | 12.62 | 12.81 | 12.41 | 12.51 | 288,209 | +0.01(+0.08%) |
Jan 30, 2012 | 12.19 | 12.69 | 12.06 | 12.50 | 191,377 | +0.08(+0.64%) |
Jan 27, 2012 | 11.48 | 12.48 | 11.48 | 12.42 | 256,432 | +0.84(+7.25%) |
Jan 26, 2012 | 11.51 | 11.86 | 11.40 | 11.58 | 254,007 | +0.20(+1.76%) |
Jan 25, 2012 | 11.03 | 11.59 | 10.88 | 11.38 | 157,835 | +0.31(+2.80%) |
Jan 24, 2012 | 10.43 | 11.10 | 10.30 | 11.07 | 156,205 | +0.50(+4.73%) |
Jan 23, 2012 | 10.59 | 10.72 | 10.31 | 10.57 | 78,141 | -0.04(-0.38%) |
Jan 20, 2012 | 10.35 | 10.64 | 10.16 | 10.61 | 143,088 | +0.23(+2.22%) |
Jan 19, 2012 | 10.51 | 10.54 | 10.00 | 10.38 | 130,679 | -0.10(-0.95%) |
Jan 18, 2012 | 10.09 | 10.60 | 10.01 | 10.48 | 96,852 | +0.38(+3.76%) |
Jan 17, 2012 | 10.75 | 10.77 | 10.06 | 10.10 | 127,182 | -0.45(-4.27%) |
Jan 13, 2012 | 10.51 | 10.65 | 10.37 | 10.55 | 95,396 | -0.16(-1.49%) |
Jan 12, 2012 | 10.72 | 10.75 | 10.54 | 10.71 | 76,606 | +0.02(+0.19%) |
Jan 11, 2012 | 10.52 | 10.80 | 10.40 | 10.69 | 141,969 | +0.09(+0.85%) |
Jan 10, 2012 | 10.50 | 10.89 | 10.33 | 10.60 | 143,710 | +0.33(+3.21%) |
Jan 09, 2012 | 10.12 | 10.42 | 10.00 | 10.27 | 155,392 | +0.25(+2.50%) |
Jan 06, 2012 | 9.770 | 10.23 | 9.330 | 10.02 | 167,170 | +0.25(+2.56%) |
Jan 05, 2012 | 9.090 | 9.780 | 9.010 | 9.770 | 183,236 | +0.57(+6.20%) |
Jan 04, 2012 | 9.160 | 9.460 | 9.020 | 9.200 | 129,253 | +0.16(+1.77%) |
Dec 30, 2011 | 8.750 | 9.070 | 8.650 | 9.040 | 218,461 | +0.26(+2.96%) |
Dec 29, 2011 | 8.690 | 8.950 | 8.630 | 8.780 | 217,839 | +0.17(+1.97%) |
Dec 28, 2011 | 9.430 | 9.650 | 8.540 | 8.610 | 239,042 | -0.88(-9.27%) |
Dec 27, 2011 | 9.390 | 9.620 | 9.360 | 9.490 | 85,163 | +0.04(+0.42%) |
Dec 23, 2011 | 9.550 | 9.680 | 9.350 | 9.450 | 79,848 | +0.11(+1.18%) |
Dec 21, 2011 | 9.390 | 9.530 | 9.020 | 9.340 | 120,778 | -0.07(-0.74%) |
Dec 20, 2011 | 9.190 | 9.460 | 8.980 | 9.410 | 239,770 | +0.59(+6.69%) |
Dec 19, 2011 | 9.270 | 9.520 | 8.785 | 8.820 | 184,118 | -0.35(-3.82%) |
Dec 16, 2011 | 9.440 | 9.720 | 9.130 | 9.170 | 206,435 | -0.13(-1.40%) |
Dec 15, 2011 | 9.550 | 9.550 | 9.150 | 9.300 | 115,141 | +0.03(+0.32%) |
Dec 14, 2011 | 9.740 | 9.810 | 9.210 | 9.270 | 165,862 | -0.70(-7.02%) |
Dec 13, 2011 | 11.26 | 11.42 | 9.790 | 9.970 | 183,946 | -1.10(-9.94%) |
Dec 12, 2011 | 10.95 | 11.20 | 10.75 | 11.07 | 98,555 | -0.19(-1.69%) |
Dec 09, 2011 | 10.81 | 11.43 | 10.81 | 11.26 | 174,597 | +0.49(+4.55%) |
Dec 08, 2011 | 11.10 | 11.23 | 10.73 | 10.77 | 100,482 | -0.53(-4.69%) |
Dec 07, 2011 | 11.24 | 11.45 | 10.80 | 11.30 | 88,585 | -0.06(-0.53%) |
Dec 06, 2011 | 11.43 | 11.52 | 10.89 | 11.36 | 132,771 | +0.01(+0.09%) |
Dec 05, 2011 | 11.42 | 11.67 | 11.13 | 11.35 | 150,723 | +0.30(+2.71%) |
Dec 02, 2011 | 11.33 | 11.35 | 10.98 | 11.05 | 90,861 | +0.03(+0.27%) |