Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 5.828 | 6.015 | 5.630 | 6.015 | 72,968 | +0.22(+3.73%) |
Nov 29, 2012 | 5.723 | 5.828 | 5.711 | 5.799 | 19,942 | +0.12(+2.06%) |
Nov 28, 2012 | 5.682 | 5.694 | 5.490 | 5.682 | 28,512 | -0.01(-0.10%) |
Nov 27, 2012 | 5.828 | 5.840 | 5.671 | 5.688 | 26,150 | -0.15(-2.50%) |
Nov 26, 2012 | 5.799 | 5.857 | 5.746 | 5.834 | 16,989 | +0.04(+0.60%) |
Nov 23, 2012 | 5.799 | 5.881 | 5.756 | 5.799 | 14,270 | -0.01(-0.10%) |
Nov 21, 2012 | 5.852 | 5.892 | 5.758 | 5.805 | 16,520 | -0.07(-1.19%) |
Nov 20, 2012 | 5.928 | 5.957 | 5.828 | 5.875 | 33,567 | -0.08(-1.28%) |
Nov 19, 2012 | 6.044 | 6.068 | 5.887 | 5.951 | 39,930 | -0.06(-0.97%) |
Nov 16, 2012 | 6.132 | 6.155 | 5.957 | 6.009 | 53,639 | -0.12(-2.00%) |
Nov 15, 2012 | 6.158 | 6.179 | 6.103 | 6.132 | 33,621 | -0.03(-0.47%) |
Nov 14, 2012 | 6.214 | 6.214 | 6.161 | 6.161 | 48,938 | -0.06(-0.94%) |
Nov 13, 2012 | 6.161 | 6.295 | 6.161 | 6.220 | 15,236 | +0.03(+0.47%) |
Nov 12, 2012 | 6.179 | 6.214 | 6.167 | 6.190 | 7,849 | +0.02(+0.28%) |
Nov 09, 2012 | 6.132 | 6.208 | 6.132 | 6.173 | 24,082 | +0.02(+0.38%) |
Nov 08, 2012 | 6.190 | 6.220 | 6.120 | 6.149 | 70,112 | -0.02(-0.28%) |
Nov 07, 2012 | 6.167 | 6.272 | 6.167 | 6.167 | 50,134 | -0.01(-0.09%) |
Nov 06, 2012 | 6.225 | 6.325 | 6.132 | 6.173 | 15,714 | +0.02(+0.38%) |
Nov 05, 2012 | 6.132 | 6.190 | 6.079 | 6.149 | 66,567 | +0.04(+0.57%) |
Nov 02, 2012 | 5.910 | 6.196 | 5.882 | 6.114 | 88,631 | +0.06(+0.96%) |
Nov 01, 2012 | 6.471 | 6.587 | 5.986 | 6.056 | 65,884 | -0.33(-5.21%) |
Oct 31, 2012 | 6.441 | 6.441 | 6.249 | 6.389 | 20,986 | -0.09(-1.44%) |
Oct 26, 2012 | 6.424 | 6.482 | 6.482 | 6.482 | 30,479 | +0.08(+1.19%) |
Oct 25, 2012 | 6.412 | 6.482 | 6.249 | 6.406 | 26,954 | +0.02(+0.27%) |
Oct 24, 2012 | 6.512 | 6.512 | 6.319 | 6.389 | 14,433 | -0.09(-1.35%) |
Oct 23, 2012 | 6.430 | 6.576 | 6.301 | 6.476 | 32,442 | -0.33(-4.81%) |
Oct 19, 2012 | 6.844 | 6.868 | 6.681 | 6.804 | 35,834 | -0.08(-1.10%) |
Oct 18, 2012 | 7.078 | 7.136 | 6.722 | 6.879 | 62,439 | -0.19(-2.64%) |
Oct 17, 2012 | 6.996 | 7.154 | 6.996 | 7.066 | 16,936 | +0.08(+1.09%) |
Oct 16, 2012 | 6.891 | 7.049 | 6.745 | 6.990 | 36,060 | +0.12(+1.79%) |
Oct 15, 2012 | 6.874 | 6.944 | 6.780 | 6.868 | 15,099 | -0.02(-0.25%) |
Oct 12, 2012 | 6.979 | 7.014 | 6.728 | 6.885 | 58,327 | -0.11(-1.59%) |
Oct 11, 2012 | 7.142 | 7.142 | 6.891 | 6.996 | 33,346 | -0.11(-1.56%) |
Oct 10, 2012 | 7.072 | 7.131 | 7.025 | 7.107 | 11,967 | +0.02(+0.33%) |
Oct 09, 2012 | 7.177 | 7.218 | 7.025 | 7.084 | 13,969 | -0.11(-1.54%) |
Oct 08, 2012 | 7.201 | 7.312 | 7.171 | 7.195 | 14,258 | -0.02(-0.24%) |
Oct 05, 2012 | 7.166 | 7.294 | 7.107 | 7.212 | 31,281 | +0.09(+1.23%) |
Oct 04, 2012 | 7.008 | 7.154 | 6.990 | 7.125 | 36,538 | +0.12(+1.75%) |
Oct 03, 2012 | 6.961 | 7.148 | 6.961 | 7.002 | 51,361 | +0.03(+0.42%) |
Oct 02, 2012 | 7.008 | 7.037 | 6.909 | 6.973 | 33,176 | +0.02(+0.25%) |
Oct 01, 2012 | 6.950 | 7.008 | 6.792 | 6.955 | 35,462 | +0.06(+0.85%) |
Sep 28, 2012 | 6.926 | 6.996 | 6.879 | 6.897 | 71,567 | -0.07(-1.01%) |
Sep 27, 2012 | 6.990 | 7.037 | 6.914 | 6.967 | 22,577 | -0.01(-0.17%) |
Sep 26, 2012 | 6.985 | 7.008 | 6.944 | 6.979 | 24,418 | +0.02(+0.34%) |
Sep 25, 2012 | 6.990 | 7.066 | 6.909 | 6.955 | 93,535 | -0.05(-0.75%) |
Sep 24, 2012 | 6.973 | 7.189 | 6.897 | 7.008 | 66,021 | +0.03(+0.42%) |
Sep 21, 2012 | 6.979 | 7.078 | 6.897 | 6.979 | 121,153 | +0.12(+1.70%) |
Sep 20, 2012 | 6.961 | 7.031 | 6.833 | 6.862 | 16,854 | -0.12(-1.67%) |
Sep 19, 2012 | 6.967 | 7.017 | 6.926 | 6.979 | 21,339 | +0.02(+0.25%) |
Sep 18, 2012 | 7.014 | 7.028 | 6.920 | 6.961 | 23,335 | -0.04(-0.58%) |
Sep 17, 2012 | 7.008 | 7.049 | 6.961 | 7.002 | 27,293 | -0.02(-0.25%) |
Sep 14, 2012 | 7.008 | 7.148 | 6.973 | 7.020 | 56,274 | +0.04(+0.50%) |
Sep 13, 2012 | 6.804 | 7.096 | 6.716 | 6.985 | 56,538 | +0.19(+2.84%) |
Sep 12, 2012 | 6.757 | 6.792 | 6.751 | 6.792 | 11,121 | +0.04(+0.52%) |
Sep 11, 2012 | 6.879 | 6.879 | 6.710 | 6.757 | 21,960 | -0.14(-2.03%) |
Sep 10, 2012 | 6.897 | 7.037 | 6.880 | 6.897 | 27,842 | -0.07(-1.01%) |
Sep 07, 2012 | 7.008 | 7.025 | 6.926 | 6.967 | 33,313 | -0.01(-0.08%) |
Sep 06, 2012 | 6.856 | 7.043 | 6.856 | 6.973 | 47,652 | +0.13(+1.88%) |
Sep 05, 2012 | 6.774 | 6.885 | 6.681 | 6.844 | 36,313 | +0.05(+0.69%) |
Sep 04, 2012 | 6.862 | 6.874 | 6.728 | 6.798 | 27,120 | -0.01(-0.09%) |
Aug 31, 2012 | 6.862 | 6.862 | 6.739 | 6.804 | 31,757 | +0.02(+0.34%) |
Aug 30, 2012 | 6.891 | 6.891 | 6.751 | 6.780 | 15,159 | -0.06(-0.85%) |
Aug 29, 2012 | 6.792 | 6.862 | 6.769 | 6.839 | 51,057 | +0.10(+1.47%) |
Aug 27, 2012 | 6.804 | 6.811 | 6.733 | 6.739 | 11,751 | -0.04(-0.52%) |
Aug 24, 2012 | 6.722 | 6.844 | 6.722 | 6.774 | 20,803 | +0.02(+0.35%) |
Aug 23, 2012 | 6.768 | 6.815 | 6.700 | 6.751 | 33,395 | +0.01(+0.17%) |
Aug 22, 2012 | 6.774 | 6.897 | 6.675 | 6.739 | 237,012 | -0.06(-0.94%) |
Aug 21, 2012 | 6.914 | 7.008 | 6.792 | 6.804 | 131,359 | -0.11(-1.52%) |
Aug 20, 2012 | 6.990 | 7.056 | 6.850 | 6.909 | 79,810 | -0.08(-1.09%) |
Aug 17, 2012 | 6.646 | 7.002 | 6.628 | 6.985 | 44,795 | +0.32(+4.82%) |
Aug 16, 2012 | 6.512 | 6.687 | 6.500 | 6.663 | 29,495 | +0.16(+2.52%) |
Aug 15, 2012 | 6.441 | 6.593 | 6.441 | 6.500 | 30,560 | +0.02(+0.36%) |
Aug 14, 2012 | 6.529 | 6.593 | 6.465 | 6.476 | 12,383 | +0.00(+0.00%) |
Aug 13, 2012 | 6.412 | 6.512 | 6.301 | 6.476 | 12,953 | +0.05(+0.73%) |
Aug 10, 2012 | 6.453 | 6.488 | 6.389 | 6.430 | 8,935 | -0.03(-0.45%) |
Aug 09, 2012 | 6.354 | 6.465 | 6.266 | 6.459 | 48,538 | +0.11(+1.75%) |
Aug 08, 2012 | 6.348 | 6.395 | 6.336 | 6.348 | 37,464 | -0.05(-0.82%) |
Aug 07, 2012 | 6.190 | 6.418 | 6.190 | 6.401 | 46,488 | +0.21(+3.40%) |
Aug 06, 2012 | 6.424 | 6.555 | 6.184 | 6.190 | 52,127 | -0.23(-3.55%) |
Aug 03, 2012 | 6.698 | 6.698 | 6.243 | 6.418 | 269,242 | -0.21(-3.17%) |
Aug 02, 2012 | 6.693 | 6.693 | 6.506 | 6.628 | 80,935 | -0.14(-2.07%) |
Aug 01, 2012 | 6.938 | 6.938 | 6.453 | 6.768 | 110,386 | -0.51(-7.06%) |
Jul 31, 2012 | 7.306 | 7.411 | 7.218 | 7.282 | 73,055 | -0.04(-0.56%) |
Jul 30, 2012 | 7.469 | 7.475 | 7.271 | 7.323 | 41,738 | -0.15(-2.03%) |
Jul 27, 2012 | 7.183 | 7.574 | 7.183 | 7.475 | 57,002 | +0.29(+4.07%) |
Jul 26, 2012 | 7.142 | 7.201 | 7.020 | 7.183 | 16,072 | +0.12(+1.74%) |
Jul 25, 2012 | 7.171 | 7.171 | 6.891 | 7.060 | 67,786 | -0.05(-0.66%) |
Jul 24, 2012 | 7.113 | 7.206 | 7.025 | 7.107 | 42,616 | -0.01(-0.08%) |
Jul 23, 2012 | 7.125 | 7.206 | 7.090 | 7.113 | 38,183 | -0.14(-1.93%) |
Jul 20, 2012 | 7.224 | 7.277 | 7.101 | 7.253 | 59,067 | -0.02(-0.24%) |
Jul 19, 2012 | 7.382 | 7.382 | 7.189 | 7.271 | 28,865 | -0.06(-0.80%) |
Jul 18, 2012 | 7.277 | 7.434 | 7.160 | 7.329 | 21,863 | +0.05(+0.72%) |
Jul 17, 2012 | 7.218 | 7.382 | 7.183 | 7.277 | 34,086 | +0.11(+1.47%) |
Jul 16, 2012 | 7.347 | 7.347 | 7.148 | 7.171 | 23,594 | -0.17(-2.31%) |
Jul 13, 2012 | 7.265 | 7.388 | 7.247 | 7.341 | 34,341 | +0.13(+1.78%) |
Jul 12, 2012 | 7.183 | 7.341 | 6.990 | 7.212 | 63,384 | -0.03(-0.40%) |
Jul 11, 2012 | 7.358 | 7.382 | 7.160 | 7.242 | 65,613 | -0.09(-1.20%) |
Jul 10, 2012 | 7.288 | 7.423 | 7.242 | 7.329 | 47,968 | +0.12(+1.62%) |
Jul 09, 2012 | 7.288 | 7.288 | 7.160 | 7.212 | 22,709 | -0.01(-0.16%) |
Jul 06, 2012 | 7.253 | 7.405 | 7.195 | 7.224 | 32,712 | -0.12(-1.67%) |
Jul 05, 2012 | 7.335 | 7.411 | 7.216 | 7.347 | 19,688 | +0.01(+0.16%) |
Jul 03, 2012 | 7.177 | 7.399 | 7.177 | 7.335 | 41,724 | +0.12(+1.70%) |
Jul 02, 2012 | 6.850 | 7.218 | 6.833 | 7.212 | 62,476 | +0.31(+4.48%) |
Jun 29, 2012 | 6.786 | 6.914 | 6.763 | 6.903 | 151,714 | +0.24(+3.59%) |
Jun 28, 2012 | 6.693 | 6.695 | 6.628 | 6.663 | 46,113 | -0.06(-0.87%) |
Jun 27, 2012 | 6.751 | 6.751 | 6.622 | 6.722 | 47,014 | -0.03(-0.43%) |
Jun 26, 2012 | 6.710 | 6.780 | 6.599 | 6.751 | 47,401 | +0.07(+1.05%) |
Jun 25, 2012 | 6.658 | 6.710 | 6.652 | 6.681 | 20,222 | -0.05(-0.78%) |
Jun 22, 2012 | 6.821 | 6.821 | 6.687 | 6.733 | 134,061 | -0.02(-0.26%) |
Jun 21, 2012 | 6.827 | 6.839 | 6.701 | 6.751 | 48,091 | -0.08(-1.20%) |
Jun 20, 2012 | 6.885 | 6.907 | 6.763 | 6.833 | 88,415 | -0.08(-1.18%) |
Jun 19, 2012 | 6.885 | 7.002 | 6.751 | 6.914 | 78,541 | +0.08(+1.11%) |
Jun 18, 2012 | 6.973 | 7.025 | 6.710 | 6.839 | 53,462 | -0.16(-2.25%) |
Jun 15, 2012 | 6.885 | 7.052 | 6.839 | 6.996 | 70,163 | +0.10(+1.44%) |
Jun 14, 2012 | 6.751 | 6.914 | 6.611 | 6.897 | 166,671 | +0.15(+2.16%) |
Jun 13, 2012 | 6.914 | 6.914 | 6.704 | 6.751 | 55,529 | -0.15(-2.12%) |
Jun 12, 2012 | 6.856 | 6.920 | 6.681 | 6.897 | 49,079 | +0.11(+1.55%) |
Jun 11, 2012 | 7.020 | 7.049 | 6.786 | 6.792 | 77,500 | -0.16(-2.35%) |
Jun 08, 2012 | 6.891 | 7.066 | 6.891 | 6.955 | 64,329 | +0.04(+0.59%) |
Jun 07, 2012 | 7.236 | 7.242 | 6.897 | 6.914 | 42,752 | -0.19(-2.63%) |
Jun 06, 2012 | 6.950 | 7.136 | 6.880 | 7.101 | 63,877 | +0.17(+2.44%) |
Jun 05, 2012 | 7.014 | 7.031 | 6.920 | 6.932 | 57,820 | -0.15(-2.06%) |
Jun 04, 2012 | 6.868 | 7.078 | 6.763 | 7.078 | 60,483 | +0.21(+3.06%) |
Jun 01, 2012 | 6.920 | 6.955 | 6.844 | 6.868 | 50,324 | -0.23(-3.29%) |
May 31, 2012 | 7.002 | 7.113 | 6.850 | 7.101 | 198,111 | +0.09(+1.33%) |
May 30, 2012 | 7.154 | 7.183 | 6.961 | 7.008 | 50,341 | -0.22(-2.99%) |
May 29, 2012 | 7.423 | 7.609 | 7.136 | 7.224 | 54,250 | -0.06(-0.88%) |
May 25, 2012 | 7.411 | 7.487 | 7.282 | 7.288 | 27,587 | -0.13(-1.81%) |
May 24, 2012 | 7.317 | 7.428 | 7.306 | 7.423 | 60,627 | +0.11(+1.44%) |
May 23, 2012 | 7.358 | 7.475 | 7.195 | 7.317 | 33,777 | -0.10(-1.34%) |
May 22, 2012 | 7.732 | 7.732 | 7.364 | 7.417 | 63,562 | -0.32(-4.08%) |
May 21, 2012 | 7.790 | 7.837 | 7.604 | 7.732 | 83,351 | -0.04(-0.45%) |
May 18, 2012 | 7.826 | 7.869 | 7.732 | 7.767 | 56,901 | -0.09(-1.12%) |
May 17, 2012 | 7.919 | 7.960 | 7.773 | 7.855 | 116,268 | -0.02(-0.30%) |
May 16, 2012 | 7.720 | 7.966 | 7.662 | 7.878 | 101,394 | +0.13(+1.73%) |
May 15, 2012 | 7.861 | 7.995 | 7.732 | 7.744 | 51,541 | -0.13(-1.63%) |
May 14, 2012 | 7.872 | 7.942 | 7.796 | 7.872 | 88,586 | -0.08(-1.03%) |
May 11, 2012 | 7.826 | 8.112 | 7.826 | 7.954 | 82,269 | +0.04(+0.52%) |
May 10, 2012 | 7.831 | 7.942 | 7.741 | 7.913 | 61,312 | +0.13(+1.65%) |
May 09, 2012 | 7.843 | 7.926 | 7.761 | 7.785 | 44,582 | -0.13(-1.70%) |
May 08, 2012 | 8.007 | 8.019 | 7.861 | 7.919 | 101,158 | -0.16(-2.02%) |
May 07, 2012 | 8.077 | 8.228 | 8.074 | 8.082 | 100,591 | -0.09(-1.14%) |
May 04, 2012 | 8.474 | 8.474 | 8.170 | 8.176 | 120,446 | -0.32(-3.78%) |
May 03, 2012 | 8.596 | 8.596 | 8.409 | 8.497 | 115,302 | -0.09(-1.02%) |
May 02, 2012 | 9.198 | 9.198 | 8.526 | 8.585 | 371,956 | -1.09(-11.29%) |
May 01, 2012 | 9.928 | 10.06 | 9.636 | 9.677 | 69,100 | -0.35(-3.49%) |
Apr 30, 2012 | 10.32 | 10.32 | 9.980 | 10.03 | 27,248 | -0.31(-2.99%) |
Apr 27, 2012 | 10.18 | 10.34 | 10.11 | 10.34 | 66,136 | +0.13(+1.32%) |
Apr 26, 2012 | 10.24 | 10.27 | 10.08 | 10.20 | 84,324 | -0.07(-0.68%) |
Apr 25, 2012 | 10.44 | 10.44 | 10.23 | 10.27 | 50,317 | +0.00(+0.00%) |
Apr 24, 2012 | 10.25 | 10.28 | 10.19 | 10.27 | 76,690 | +0.05(+0.51%) |
Apr 23, 2012 | 10.12 | 10.24 | 10.09 | 10.22 | 58,233 | -0.06(-0.62%) |
Apr 20, 2012 | 10.34 | 10.38 | 10.27 | 10.28 | 49,199 | +0.05(+0.51%) |
Apr 19, 2012 | 10.28 | 10.32 | 10.20 | 10.23 | 81,009 | -0.05(-0.45%) |
Apr 18, 2012 | 10.26 | 10.37 | 10.22 | 10.28 | 59,985 | -0.06(-0.62%) |
Apr 17, 2012 | 10.36 | 10.43 | 10.29 | 10.34 | 50,140 | +0.05(+0.51%) |
Apr 16, 2012 | 10.11 | 10.31 | 10.05 | 10.29 | 74,271 | +0.22(+2.15%) |
Apr 13, 2012 | 10.04 | 10.09 | 9.998 | 10.07 | 86,783 | +0.02(+0.17%) |
Apr 12, 2012 | 10.12 | 10.14 | 10.04 | 10.06 | 73,045 | -0.09(-0.86%) |
Apr 11, 2012 | 10.07 | 10.17 | 9.998 | 10.14 | 86,754 | +0.16(+1.64%) |
Apr 10, 2012 | 10.03 | 10.09 | 9.951 | 9.980 | 140,936 | -0.04(-0.35%) |
Apr 09, 2012 | 10.02 | 10.04 | 9.998 | 10.02 | 65,493 | -0.12(-1.15%) |
Apr 05, 2012 | 10.06 | 10.14 | 10.04 | 10.13 | 68,271 | +0.06(+0.58%) |
Apr 04, 2012 | 10.06 | 10.10 | 10.04 | 10.07 | 74,305 | -0.11(-1.03%) |
Apr 03, 2012 | 10.05 | 10.23 | 10.05 | 10.18 | 84,478 | +0.11(+1.04%) |
Apr 02, 2012 | 9.869 | 10.10 | 9.869 | 10.07 | 85,685 | +0.23(+2.31%) |
Mar 30, 2012 | 9.869 | 10.04 | 9.776 | 9.846 | 80,189 | +0.07(+0.72%) |
Mar 29, 2012 | 9.659 | 9.805 | 9.502 | 9.776 | 42,473 | +0.02(+0.24%) |
Mar 28, 2012 | 9.893 | 9.893 | 9.671 | 9.753 | 63,553 | -0.13(-1.30%) |
Mar 27, 2012 | 10.02 | 10.09 | 9.823 | 9.881 | 57,796 | -0.18(-1.74%) |
Mar 26, 2012 | 10.00 | 10.06 | 9.916 | 10.06 | 44,426 | +0.14(+1.41%) |
Mar 23, 2012 | 9.893 | 9.922 | 9.723 | 9.916 | 44,295 | +0.05(+0.53%) |
Mar 22, 2012 | 9.940 | 10.03 | 9.753 | 9.864 | 31,663 | -0.22(-2.20%) |
Mar 21, 2012 | 10.17 | 10.26 | 10.04 | 10.09 | 39,806 | -0.02(-0.17%) |
Mar 20, 2012 | 10.11 | 10.22 | 9.899 | 10.10 | 58,689 | -0.05(-0.46%) |
Mar 19, 2012 | 9.893 | 10.28 | 9.845 | 10.15 | 70,045 | +0.27(+2.72%) |
Mar 16, 2012 | 10.09 | 10.09 | 9.712 | 9.881 | 169,493 | -0.17(-1.68%) |
Mar 15, 2012 | 9.998 | 10.07 | 9.794 | 10.05 | 78,401 | -0.02(-0.17%) |
Mar 14, 2012 | 10.56 | 10.61 | 10.03 | 10.07 | 240,090 | -0.53(-4.96%) |
Mar 13, 2012 | 10.46 | 10.60 | 10.35 | 10.59 | 130,653 | +0.20(+1.97%) |
Mar 12, 2012 | 10.56 | 10.56 | 10.35 | 10.39 | 56,949 | -0.23(-2.15%) |
Mar 09, 2012 | 10.43 | 10.62 | 10.42 | 10.62 | 68,868 | +0.16(+1.51%) |
Mar 08, 2012 | 10.55 | 10.55 | 10.31 | 10.46 | 34,663 | +0.04(+0.39%) |
Mar 07, 2012 | 10.32 | 10.48 | 10.23 | 10.42 | 69,401 | +0.14(+1.36%) |
Mar 06, 2012 | 10.40 | 10.49 | 10.22 | 10.28 | 40,229 | -0.23(-2.17%) |
Mar 05, 2012 | 10.41 | 10.71 | 10.32 | 10.51 | 163,839 | +0.10(+0.95%) |
Mar 02, 2012 | 10.88 | 11.00 | 10.38 | 10.41 | 215,581 | -0.53(-4.86%) |
Mar 01, 2012 | 11.39 | 11.55 | 10.93 | 10.94 | 129,828 | -0.33(-2.95%) |
Feb 29, 2012 | 11.52 | 11.56 | 11.26 | 11.27 | 125,593 | -0.35(-3.02%) |
Feb 28, 2012 | 11.62 | 11.81 | 11.46 | 11.62 | 139,936 | +0.00(+0.00%) |
Feb 27, 2012 | 11.88 | 11.90 | 11.52 | 11.62 | 68,067 | -0.39(-3.21%) |
Feb 24, 2012 | 12.01 | 12.15 | 11.98 | 12.01 | 21,318 | +0.01(+0.05%) |
Feb 23, 2012 | 11.64 | 12.03 | 11.48 | 12.00 | 36,086 | +0.34(+2.91%) |
Feb 22, 2012 | 11.67 | 11.81 | 11.59 | 11.66 | 28,414 | -0.07(-0.60%) |
Feb 21, 2012 | 11.86 | 11.97 | 11.67 | 11.73 | 51,832 | -0.21(-1.76%) |
Feb 17, 2012 | 11.93 | 12.08 | 11.90 | 11.94 | 35,127 | +0.05(+0.39%) |
Feb 16, 2012 | 11.74 | 11.91 | 11.74 | 11.90 | 44,623 | +0.18(+1.49%) |
Feb 15, 2012 | 12.08 | 12.10 | 11.65 | 11.72 | 75,144 | -0.27(-2.29%) |
Feb 14, 2012 | 12.00 | 12.11 | 11.87 | 12.00 | 47,341 | -0.02(-0.15%) |
Feb 13, 2012 | 12.02 | 12.22 | 11.91 | 12.01 | 77,942 | +0.15(+1.23%) |
Feb 10, 2012 | 11.74 | 12.01 | 11.66 | 11.87 | 64,141 | +0.08(+0.69%) |
Feb 09, 2012 | 11.74 | 11.87 | 11.60 | 11.79 | 40,413 | +0.12(+1.00%) |
Feb 08, 2012 | 11.51 | 11.68 | 11.50 | 11.67 | 41,099 | +0.16(+1.37%) |
Feb 07, 2012 | 11.53 | 11.59 | 11.39 | 11.51 | 63,425 | -0.06(-0.50%) |
Feb 06, 2012 | 11.44 | 11.60 | 11.44 | 11.57 | 56,057 | -0.02(-0.20%) |
Feb 03, 2012 | 11.27 | 11.68 | 11.23 | 11.59 | 68,031 | +0.47(+4.25%) |
Feb 02, 2012 | 10.79 | 11.13 | 10.73 | 11.12 | 32,621 | +0.29(+2.70%) |
Feb 01, 2012 | 10.38 | 10.92 | 10.28 | 10.83 | 73,322 | +0.54(+5.28%) |
Jan 31, 2012 | 10.53 | 10.53 | 10.27 | 10.28 | 22,866 | -0.19(-1.84%) |
Jan 30, 2012 | 10.47 | 10.58 | 10.27 | 10.48 | 28,623 | -0.04(-0.33%) |
Jan 27, 2012 | 10.44 | 10.66 | 10.44 | 10.51 | 42,142 | +0.04(+0.34%) |
Jan 26, 2012 | 10.41 | 10.49 | 10.32 | 10.48 | 23,806 | +0.12(+1.18%) |
Jan 25, 2012 | 10.28 | 10.45 | 10.20 | 10.35 | 35,147 | +0.10(+0.97%) |
Jan 24, 2012 | 9.934 | 10.27 | 9.916 | 10.25 | 62,868 | +0.24(+2.39%) |
Jan 23, 2012 | 10.10 | 10.10 | 9.801 | 10.02 | 48,952 | -0.09(-0.87%) |
Jan 20, 2012 | 10.01 | 10.10 | 9.916 | 10.10 | 27,954 | +0.10(+0.99%) |
Jan 19, 2012 | 9.834 | 10.03 | 9.829 | 10.00 | 34,159 | +0.18(+1.78%) |
Jan 18, 2012 | 9.613 | 9.852 | 9.531 | 9.829 | 40,930 | +0.24(+2.50%) |
Jan 17, 2012 | 9.764 | 9.764 | 9.537 | 9.589 | 93,730 | +0.05(+0.55%) |
Jan 13, 2012 | 9.548 | 9.706 | 9.502 | 9.537 | 50,615 | -0.14(-1.45%) |
Jan 12, 2012 | 9.712 | 9.764 | 9.613 | 9.677 | 24,813 | -0.04(-0.42%) |
Jan 11, 2012 | 9.700 | 9.781 | 9.700 | 9.718 | 29,669 | -0.03(-0.30%) |
Jan 10, 2012 | 9.735 | 9.761 | 9.681 | 9.747 | 34,878 | +0.12(+1.27%) |
Jan 09, 2012 | 9.811 | 9.811 | 9.513 | 9.624 | 44,764 | -0.11(-1.08%) |
Jan 06, 2012 | 9.945 | 9.945 | 9.659 | 9.729 | 64,469 | -0.20(-2.00%) |
Jan 05, 2012 | 9.706 | 9.963 | 9.649 | 9.928 | 45,336 | +0.20(+2.04%) |
Jan 04, 2012 | 9.834 | 9.834 | 9.630 | 9.729 | 43,432 | +0.15(+1.52%) |
Dec 30, 2011 | 9.648 | 9.724 | 9.566 | 9.583 | 24,935 | -0.06(-0.61%) |
Dec 29, 2011 | 9.683 | 9.753 | 9.525 | 9.642 | 35,176 | +0.03(+0.30%) |
Dec 28, 2011 | 9.928 | 9.928 | 9.566 | 9.613 | 35,342 | -0.30(-3.01%) |
Dec 27, 2011 | 9.782 | 9.928 | 9.642 | 9.910 | 19,935 | +0.12(+1.25%) |
Dec 23, 2011 | 9.794 | 9.823 | 9.653 | 9.788 | 15,125 | -0.09(-0.89%) |
Dec 21, 2011 | 9.799 | 9.913 | 9.700 | 9.875 | 49,164 | -0.01(-0.12%) |
Dec 20, 2011 | 10.36 | 10.36 | 9.519 | 9.887 | 75,649 | +0.59(+6.34%) |
Dec 19, 2011 | 9.484 | 9.718 | 9.250 | 9.297 | 76,031 | -0.15(-1.55%) |
Dec 16, 2011 | 9.221 | 9.449 | 9.011 | 9.443 | 129,700 | +0.32(+3.45%) |
Dec 15, 2011 | 9.151 | 9.245 | 8.953 | 9.128 | 114,116 | +0.10(+1.10%) |
Dec 14, 2011 | 9.075 | 9.139 | 8.999 | 9.029 | 48,375 | -0.08(-0.83%) |
Dec 13, 2011 | 9.414 | 9.431 | 9.046 | 9.104 | 61,449 | -0.27(-2.87%) |
Dec 12, 2011 | 9.531 | 9.531 | 9.186 | 9.373 | 37,051 | +0.01(+0.06%) |
Dec 09, 2011 | 8.988 | 9.437 | 8.988 | 9.367 | 39,798 | +0.41(+4.63%) |
Dec 08, 2011 | 9.145 | 9.262 | 8.923 | 8.953 | 81,209 | -0.24(-2.60%) |
Dec 07, 2011 | 9.058 | 9.245 | 8.818 | 9.192 | 43,271 | +0.12(+1.29%) |
Dec 06, 2011 | 9.023 | 9.134 | 8.883 | 9.075 | 41,856 | +0.08(+0.84%) |
Dec 05, 2011 | 8.748 | 9.017 | 8.655 | 8.999 | 77,999 | +0.35(+4.05%) |
Dec 02, 2011 | 8.591 | 8.713 | 8.497 | 8.649 | 28,161 | +0.20(+2.35%) |