Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.70 | 19.39 | 18.46 | 19.30 | 157,780 | +0.82(+4.44%) |
Aug 30, 2012 | 18.27 | 18.65 | 18.00 | 18.48 | 187,918 | +0.01(+0.05%) |
Aug 29, 2012 | 18.53 | 18.72 | 18.39 | 18.47 | 90,845 | -0.42(-2.22%) |
Aug 27, 2012 | 19.42 | 19.52 | 18.80 | 18.89 | 107,223 | -0.44(-2.28%) |
Aug 24, 2012 | 18.50 | 19.45 | 18.50 | 19.33 | 358,018 | +0.82(+4.43%) |
Aug 23, 2012 | 18.54 | 19.06 | 18.41 | 18.51 | 119,581 | -0.19(-1.02%) |
Aug 22, 2012 | 18.10 | 18.84 | 18.02 | 18.70 | 152,580 | +0.76(+4.24%) |
Aug 21, 2012 | 18.69 | 18.86 | 17.83 | 17.94 | 124,431 | -0.68(-3.65%) |
Aug 20, 2012 | 18.93 | 18.93 | 18.30 | 18.62 | 89,412 | -0.30(-1.59%) |
Aug 17, 2012 | 18.62 | 19.00 | 18.32 | 18.92 | 106,026 | +0.37(+1.99%) |
Aug 16, 2012 | 17.90 | 18.61 | 17.70 | 18.55 | 99,742 | +0.69(+3.86%) |
Aug 15, 2012 | 17.44 | 18.00 | 17.37 | 17.86 | 75,388 | +0.38(+2.17%) |
Aug 14, 2012 | 17.96 | 18.22 | 17.30 | 17.48 | 126,585 | -0.25(-1.41%) |
Aug 13, 2012 | 17.63 | 18.22 | 17.28 | 17.73 | 83,960 | +0.04(+0.23%) |
Aug 10, 2012 | 17.88 | 17.90 | 17.38 | 17.69 | 43,210 | -0.24(-1.34%) |
Aug 09, 2012 | 17.79 | 18.19 | 17.66 | 17.93 | 109,999 | +0.17(+0.96%) |
Aug 08, 2012 | 17.39 | 17.78 | 17.19 | 17.76 | 156,340 | +0.17(+0.97%) |
Aug 07, 2012 | 17.03 | 17.77 | 16.74 | 17.59 | 161,923 | +0.84(+5.01%) |
Aug 06, 2012 | 16.78 | 17.00 | 16.51 | 16.75 | 90,528 | -0.02(-0.12%) |
Aug 03, 2012 | 16.95 | 17.12 | 16.34 | 16.77 | 117,046 | +0.22(+1.33%) |
Aug 02, 2012 | 16.04 | 17.26 | 16.00 | 16.55 | 217,246 | +0.38(+2.35%) |
Aug 01, 2012 | 16.83 | 16.83 | 16.07 | 16.17 | 134,363 | -0.42(-2.53%) |
Jul 31, 2012 | 17.11 | 17.37 | 16.42 | 16.59 | 184,016 | -0.58(-3.38%) |
Jul 30, 2012 | 17.64 | 17.99 | 17.01 | 17.17 | 151,560 | -0.43(-2.44%) |
Jul 27, 2012 | 17.62 | 18.02 | 17.21 | 17.60 | 166,886 | +0.19(+1.09%) |
Jul 26, 2012 | 16.75 | 17.83 | 16.75 | 17.41 | 238,093 | +0.64(+3.82%) |
Jul 25, 2012 | 16.91 | 17.13 | 16.25 | 16.77 | 277,277 | +0.11(+0.66%) |
Jul 24, 2012 | 17.03 | 17.14 | 16.37 | 16.66 | 138,201 | -0.32(-1.88%) |
Jul 23, 2012 | 16.21 | 17.31 | 15.79 | 16.98 | 113,340 | +0.18(+1.07%) |
Jul 20, 2012 | 16.52 | 17.03 | 16.38 | 16.80 | 147,847 | +0.09(+0.54%) |
Jul 19, 2012 | 17.79 | 18.02 | 16.66 | 16.71 | 164,708 | -0.91(-5.16%) |
Jul 18, 2012 | 17.80 | 18.42 | 17.50 | 17.62 | 85,824 | -0.27(-1.51%) |
Jul 17, 2012 | 18.16 | 18.21 | 17.72 | 17.89 | 67,586 | -0.17(-0.94%) |
Jul 16, 2012 | 18.09 | 18.44 | 17.72 | 18.06 | 63,605 | -0.20(-1.10%) |
Jul 13, 2012 | 17.78 | 18.61 | 17.78 | 18.26 | 97,848 | +0.62(+3.51%) |
Jul 12, 2012 | 17.19 | 17.88 | 17.01 | 17.64 | 159,923 | +0.23(+1.32%) |
Jul 11, 2012 | 17.69 | 17.87 | 17.14 | 17.41 | 141,181 | -0.22(-1.25%) |
Jul 10, 2012 | 18.56 | 18.62 | 17.44 | 17.63 | 93,767 | -0.78(-4.24%) |
Jul 09, 2012 | 18.02 | 18.49 | 17.91 | 18.41 | 163,866 | +0.40(+2.22%) |
Jul 06, 2012 | 17.92 | 18.12 | 17.68 | 18.01 | 157,900 | -0.22(-1.21%) |
Jul 05, 2012 | 18.00 | 18.24 | 17.70 | 18.23 | 174,974 | +0.22(+1.22%) |
Jul 03, 2012 | 18.01 | 18.01 | 17.75 | 18.01 | 83,222 | +0.04(+0.22%) |
Jul 02, 2012 | 17.34 | 18.04 | 17.12 | 17.97 | 220,314 | +0.65(+3.75%) |
Jun 29, 2012 | 16.80 | 17.56 | 16.78 | 17.32 | 449,118 | +0.86(+5.22%) |
Jun 28, 2012 | 15.84 | 16.50 | 15.74 | 16.46 | 291,906 | +0.44(+2.75%) |
Jun 27, 2012 | 15.49 | 16.58 | 15.49 | 16.02 | 390,665 | +0.80(+5.26%) |
Jun 26, 2012 | 14.05 | 15.55 | 14.05 | 15.22 | 343,186 | +1.29(+9.26%) |
Jun 25, 2012 | 14.10 | 14.31 | 13.70 | 13.93 | 212,993 | -0.49(-3.40%) |
Jun 22, 2012 | 14.43 | 14.58 | 14.15 | 14.42 | 198,545 | +0.06(+0.42%) |
Jun 21, 2012 | 14.46 | 14.85 | 14.25 | 14.36 | 237,873 | -0.15(-1.03%) |
Jun 20, 2012 | 15.04 | 15.04 | 14.27 | 14.51 | 126,588 | -0.49(-3.27%) |
Jun 19, 2012 | 14.70 | 15.23 | 14.64 | 15.00 | 230,972 | +0.43(+2.95%) |
Jun 18, 2012 | 13.85 | 14.67 | 13.54 | 14.57 | 339,212 | +0.65(+4.67%) |
Jun 15, 2012 | 13.51 | 14.60 | 13.30 | 13.92 | 1,098,023 | +0.48(+3.57%) |
Jun 14, 2012 | 12.46 | 13.47 | 12.46 | 13.44 | 238,959 | +1.04(+8.39%) |
Jun 13, 2012 | 13.12 | 13.13 | 12.24 | 12.40 | 533,909 | -0.75(-5.70%) |
Jun 12, 2012 | 13.07 | 13.31 | 12.79 | 13.15 | 90,198 | +0.17(+1.31%) |
Jun 11, 2012 | 14.45 | 14.45 | 12.94 | 12.98 | 178,717 | -1.23(-8.66%) |
Jun 08, 2012 | 13.93 | 14.44 | 13.41 | 14.21 | 102,781 | +0.24(+1.72%) |
Jun 07, 2012 | 14.11 | 14.39 | 13.57 | 13.97 | 228,706 | +0.10(+0.72%) |
Jun 06, 2012 | 13.58 | 14.49 | 13.58 | 13.87 | 305,758 | +0.43(+3.20%) |
Jun 05, 2012 | 12.66 | 13.73 | 12.56 | 13.44 | 272,370 | +0.75(+5.91%) |
Jun 04, 2012 | 13.53 | 13.83 | 12.67 | 12.69 | 263,168 | -0.82(-6.07%) |
Jun 01, 2012 | 14.39 | 14.60 | 13.30 | 13.51 | 570,961 | -1.51(-10.05%) |
May 31, 2012 | 14.47 | 15.02 | 14.06 | 15.02 | 437,850 | +0.52(+3.59%) |
May 30, 2012 | 16.15 | 16.15 | 14.40 | 14.50 | 840,045 | -2.09(-12.60%) |
May 29, 2012 | 15.57 | 16.63 | 15.57 | 16.59 | 468,058 | +1.24(+8.08%) |
May 25, 2012 | 15.68 | 15.89 | 15.10 | 15.35 | 335,228 | -0.20(-1.29%) |
May 24, 2012 | 15.28 | 15.78 | 14.81 | 15.55 | 380,376 | +0.62(+4.15%) |
May 23, 2012 | 14.73 | 15.09 | 14.47 | 14.93 | 259,778 | +0.06(+0.40%) |
May 22, 2012 | 14.90 | 15.50 | 14.68 | 14.87 | 408,766 | +0.12(+0.81%) |
May 21, 2012 | 14.57 | 14.94 | 14.04 | 14.75 | 234,227 | +0.20(+1.37%) |
May 18, 2012 | 14.77 | 14.79 | 14.33 | 14.55 | 310,822 | -0.27(-1.82%) |
May 17, 2012 | 15.40 | 15.50 | 14.72 | 14.82 | 505,490 | -0.47(-3.07%) |
May 16, 2012 | 15.09 | 15.62 | 14.83 | 15.29 | 419,815 | +0.35(+2.34%) |
May 15, 2012 | 14.48 | 15.27 | 14.36 | 14.94 | 351,220 | +0.42(+2.89%) |
May 14, 2012 | 14.13 | 15.09 | 14.13 | 14.52 | 523,856 | +0.17(+1.18%) |
May 11, 2012 | 14.01 | 14.42 | 14.01 | 14.35 | 138,913 | +0.15(+1.06%) |
May 10, 2012 | 14.41 | 14.65 | 14.03 | 14.20 | 223,430 | +0.01(+0.07%) |
May 09, 2012 | 13.48 | 14.32 | 13.40 | 14.19 | 342,548 | +0.50(+3.65%) |
May 08, 2012 | 13.66 | 13.90 | 13.31 | 13.69 | 205,263 | -0.15(-1.08%) |
May 07, 2012 | 13.62 | 14.07 | 13.59 | 13.84 | 184,766 | +0.09(+0.65%) |
May 04, 2012 | 13.64 | 13.97 | 13.45 | 13.75 | 126,697 | +0.03(+0.22%) |
May 03, 2012 | 13.90 | 13.90 | 13.52 | 13.72 | 123,001 | -0.18(-1.29%) |
May 02, 2012 | 13.27 | 14.29 | 13.23 | 13.90 | 171,305 | +0.51(+3.81%) |
May 01, 2012 | 13.29 | 13.80 | 12.93 | 13.39 | 137,694 | +0.09(+0.68%) |
Apr 30, 2012 | 14.00 | 14.01 | 13.22 | 13.30 | 105,560 | -0.70(-5.00%) |
Apr 27, 2012 | 13.73 | 14.23 | 13.64 | 14.00 | 364,502 | +0.30(+2.19%) |
Apr 26, 2012 | 12.64 | 13.89 | 12.64 | 13.70 | 329,368 | +1.09(+8.64%) |
Apr 25, 2012 | 12.04 | 12.74 | 12.04 | 12.61 | 129,764 | +0.72(+6.06%) |
Apr 24, 2012 | 11.37 | 12.09 | 11.25 | 11.89 | 142,987 | +0.53(+4.67%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.32 | 11.36 | 119,669 | -0.82(-6.73%) |
Apr 20, 2012 | 11.94 | 12.50 | 11.80 | 12.18 | 104,227 | +0.42(+3.57%) |
Apr 19, 2012 | 12.14 | 12.21 | 11.68 | 11.76 | 116,553 | -0.41(-3.37%) |
Apr 18, 2012 | 12.27 | 12.38 | 12.15 | 12.17 | 151,889 | -0.24(-1.93%) |
Apr 17, 2012 | 12.65 | 13.21 | 12.38 | 12.41 | 149,935 | -0.07(-0.56%) |
Apr 16, 2012 | 12.44 | 12.91 | 12.16 | 12.48 | 105,507 | +0.19(+1.55%) |
Apr 13, 2012 | 12.42 | 12.43 | 12.06 | 12.29 | 90,688 | -0.25(-1.99%) |
Apr 12, 2012 | 12.20 | 12.63 | 12.10 | 12.54 | 101,619 | +0.32(+2.62%) |
Apr 11, 2012 | 11.95 | 12.42 | 11.95 | 12.22 | 86,340 | +0.47(+4.00%) |
Apr 10, 2012 | 12.17 | 12.27 | 11.61 | 11.75 | 165,445 | -0.42(-3.45%) |
Apr 09, 2012 | 11.97 | 12.43 | 11.85 | 12.17 | 104,550 | -0.17(-1.38%) |
Apr 05, 2012 | 12.24 | 12.49 | 12.16 | 12.34 | 107,571 | +0.04(+0.33%) |
Apr 04, 2012 | 12.13 | 12.34 | 11.96 | 12.30 | 85,367 | -0.05(-0.40%) |
Apr 03, 2012 | 12.39 | 12.45 | 12.12 | 12.35 | 86,928 | -0.03(-0.24%) |
Apr 02, 2012 | 12.35 | 12.39 | 12.10 | 12.38 | 97,606 | +0.02(+0.16%) |
Mar 30, 2012 | 12.78 | 12.78 | 12.26 | 12.36 | 76,487 | -0.26(-2.06%) |
Mar 29, 2012 | 12.54 | 12.68 | 12.23 | 12.62 | 54,812 | -0.08(-0.63%) |
Mar 28, 2012 | 12.93 | 12.95 | 12.50 | 12.70 | 43,881 | -0.22(-1.70%) |
Mar 27, 2012 | 12.60 | 13.50 | 12.60 | 12.92 | 123,192 | +0.39(+3.11%) |
Mar 26, 2012 | 12.68 | 12.91 | 12.40 | 12.53 | 121,428 | +0.10(+0.80%) |
Mar 23, 2012 | 13.05 | 13.05 | 11.75 | 12.43 | 220,651 | +0.03(+0.24%) |
Mar 22, 2012 | 12.29 | 12.61 | 12.04 | 12.40 | 121,118 | -0.10(-0.80%) |
Mar 21, 2012 | 12.78 | 12.97 | 12.43 | 12.50 | 72,947 | -0.18(-1.42%) |
Mar 20, 2012 | 13.05 | 13.06 | 12.38 | 12.68 | 113,141 | -0.57(-4.30%) |
Mar 19, 2012 | 13.72 | 13.99 | 13.22 | 13.25 | 126,050 | -0.58(-4.19%) |
Mar 16, 2012 | 13.77 | 13.89 | 13.47 | 13.83 | 154,081 | +0.03(+0.22%) |
Mar 15, 2012 | 13.28 | 13.85 | 13.17 | 13.80 | 71,891 | +0.56(+4.23%) |
Mar 14, 2012 | 13.38 | 13.55 | 13.22 | 13.24 | 48,294 | -0.12(-0.90%) |
Mar 13, 2012 | 12.95 | 13.47 | 12.62 | 13.36 | 262,793 | +0.54(+4.21%) |
Mar 12, 2012 | 12.95 | 12.99 | 12.69 | 12.82 | 219,978 | -0.13(-1.00%) |
Mar 09, 2012 | 12.14 | 13.64 | 12.14 | 12.95 | 407,095 | +0.84(+6.94%) |
Mar 08, 2012 | 11.84 | 12.18 | 11.70 | 12.11 | 112,647 | +0.37(+3.15%) |
Mar 07, 2012 | 10.87 | 11.92 | 10.86 | 11.74 | 197,150 | +0.87(+8.00%) |
Mar 06, 2012 | 11.02 | 11.08 | 10.42 | 10.87 | 224,768 | -0.39(-3.46%) |
Mar 05, 2012 | 11.42 | 11.75 | 11.16 | 11.26 | 99,773 | -0.25(-2.17%) |
Mar 02, 2012 | 11.76 | 11.83 | 11.40 | 11.51 | 109,535 | -0.29(-2.46%) |
Mar 01, 2012 | 12.22 | 12.39 | 11.72 | 11.80 | 74,790 | -0.31(-2.56%) |
Feb 29, 2012 | 11.97 | 12.54 | 11.68 | 12.11 | 258,033 | +0.21(+1.76%) |
Feb 28, 2012 | 12.19 | 12.19 | 11.57 | 11.90 | 209,025 | -0.33(-2.70%) |
Feb 27, 2012 | 11.95 | 12.48 | 11.57 | 12.23 | 133,512 | +0.12(+0.99%) |
Feb 24, 2012 | 12.57 | 12.66 | 12.07 | 12.11 | 92,969 | -0.41(-3.27%) |
Feb 23, 2012 | 11.93 | 12.56 | 11.82 | 12.52 | 104,384 | +0.60(+5.03%) |
Feb 22, 2012 | 12.70 | 12.78 | 11.74 | 11.92 | 186,551 | -0.78(-6.14%) |
Feb 21, 2012 | 13.00 | 13.28 | 12.46 | 12.70 | 103,266 | -0.41(-3.13%) |
Feb 17, 2012 | 13.29 | 13.37 | 13.06 | 13.11 | 85,866 | -0.13(-0.98%) |
Feb 16, 2012 | 13.36 | 13.61 | 13.07 | 13.24 | 138,085 | -0.08(-0.60%) |
Feb 15, 2012 | 13.40 | 13.72 | 13.19 | 13.32 | 157,019 | +0.03(+0.23%) |
Feb 14, 2012 | 13.34 | 13.45 | 13.03 | 13.29 | 88,282 | -0.06(-0.45%) |
Feb 13, 2012 | 13.10 | 13.41 | 12.83 | 13.35 | 150,545 | +0.40(+3.09%) |
Feb 10, 2012 | 12.74 | 13.19 | 12.68 | 12.95 | 160,316 | -0.04(-0.31%) |
Feb 09, 2012 | 12.26 | 13.20 | 12.22 | 12.99 | 140,713 | +0.76(+6.21%) |
Feb 08, 2012 | 12.33 | 12.44 | 11.89 | 12.23 | 148,458 | -0.36(-2.86%) |
Feb 07, 2012 | 12.50 | 12.66 | 12.36 | 12.59 | 147,115 | +0.03(+0.24%) |
Feb 06, 2012 | 12.39 | 12.95 | 12.32 | 12.56 | 95,996 | +0.06(+0.48%) |
Feb 03, 2012 | 11.85 | 12.78 | 11.78 | 12.50 | 180,759 | +1.03(+8.98%) |
Feb 02, 2012 | 12.04 | 12.04 | 11.00 | 11.47 | 176,531 | -0.61(-5.05%) |
Feb 01, 2012 | 11.52 | 12.32 | 11.50 | 12.08 | 180,043 | +0.73(+6.43%) |
Jan 31, 2012 | 11.31 | 11.59 | 10.87 | 11.35 | 207,710 | +0.11(+0.98%) |
Jan 30, 2012 | 11.81 | 11.87 | 11.19 | 11.24 | 137,814 | -0.76(-6.33%) |
Jan 27, 2012 | 11.37 | 12.09 | 11.37 | 12.00 | 118,591 | +0.54(+4.71%) |
Jan 26, 2012 | 11.76 | 11.93 | 11.27 | 11.46 | 76,941 | -0.22(-1.88%) |
Jan 25, 2012 | 11.25 | 11.87 | 10.94 | 11.68 | 122,498 | +0.44(+3.91%) |
Jan 24, 2012 | 10.71 | 11.35 | 10.47 | 11.24 | 127,458 | +0.41(+3.79%) |
Jan 23, 2012 | 11.45 | 11.54 | 10.59 | 10.83 | 93,567 | -0.66(-5.74%) |
Jan 20, 2012 | 11.43 | 11.70 | 11.35 | 11.49 | 120,810 | +0.04(+0.35%) |
Jan 19, 2012 | 11.50 | 11.70 | 11.20 | 11.45 | 142,324 | -0.02(-0.17%) |
Jan 18, 2012 | 10.43 | 11.62 | 10.30 | 11.47 | 157,417 | +1.04(+9.97%) |
Jan 17, 2012 | 10.86 | 10.94 | 10.18 | 10.43 | 142,998 | -0.24(-2.25%) |
Jan 13, 2012 | 10.65 | 10.70 | 10.13 | 10.67 | 162,289 | -0.18(-1.66%) |
Jan 12, 2012 | 10.99 | 11.05 | 10.48 | 10.85 | 132,891 | -0.07(-0.64%) |
Jan 11, 2012 | 9.920 | 11.22 | 9.840 | 10.92 | 228,895 | +1.02(+10.30%) |
Jan 10, 2012 | 9.930 | 10.10 | 9.870 | 9.900 | 105,153 | +0.17(+1.75%) |
Jan 09, 2012 | 9.940 | 10.06 | 9.710 | 9.730 | 223,096 | -0.11(-1.12%) |
Jan 06, 2012 | 9.890 | 10.04 | 9.625 | 9.840 | 88,624 | -0.09(-0.91%) |
Jan 05, 2012 | 9.510 | 10.00 | 9.200 | 9.930 | 141,324 | +0.31(+3.22%) |
Jan 04, 2012 | 9.520 | 9.660 | 9.270 | 9.620 | 238,744 | +0.02(+0.21%) |
Dec 30, 2011 | 10.22 | 10.22 | 9.590 | 9.600 | 81,463 | -0.62(-6.07%) |
Dec 29, 2011 | 9.680 | 10.35 | 9.680 | 10.22 | 84,457 | +0.64(+6.68%) |
Dec 28, 2011 | 10.07 | 10.07 | 9.540 | 9.580 | 61,651 | -0.51(-5.05%) |
Dec 27, 2011 | 10.05 | 10.31 | 10.05 | 10.09 | 38,634 | -0.06(-0.59%) |
Dec 23, 2011 | 10.06 | 10.29 | 9.820 | 10.15 | 90,604 | -0.16(-1.55%) |
Dec 21, 2011 | 9.990 | 10.45 | 9.680 | 10.31 | 197,004 | +0.28(+2.79%) |
Dec 20, 2011 | 9.170 | 10.04 | 9.170 | 10.03 | 197,732 | +1.15(+12.95%) |
Dec 19, 2011 | 9.380 | 9.670 | 8.860 | 8.880 | 246,747 | -0.36(-3.90%) |
Dec 16, 2011 | 9.160 | 9.600 | 8.960 | 9.240 | 218,928 | +0.14(+1.54%) |
Dec 15, 2011 | 9.100 | 9.290 | 8.950 | 9.100 | 98,907 | +0.16(+1.79%) |
Dec 14, 2011 | 9.520 | 9.600 | 8.660 | 8.940 | 178,704 | -0.73(-7.55%) |
Dec 13, 2011 | 9.960 | 10.09 | 9.550 | 9.670 | 148,973 | -0.14(-1.43%) |
Dec 12, 2011 | 9.920 | 10.05 | 9.550 | 9.810 | 147,548 | -0.32(-3.16%) |
Dec 09, 2011 | 9.790 | 10.22 | 9.510 | 10.13 | 214,119 | +0.40(+4.11%) |
Dec 08, 2011 | 9.790 | 10.00 | 9.610 | 9.730 | 162,043 | -0.21(-2.11%) |
Dec 07, 2011 | 9.370 | 10.06 | 9.370 | 9.940 | 188,354 | +0.50(+5.30%) |
Dec 06, 2011 | 9.030 | 9.550 | 8.990 | 9.440 | 191,749 | +0.38(+4.19%) |
Dec 05, 2011 | 9.200 | 9.200 | 8.900 | 9.060 | 100,059 | +0.05(+0.55%) |
Dec 02, 2011 | 9.280 | 9.280 | 8.850 | 9.010 | 154,693 | -0.08(-0.88%) |
Dec 01, 2011 | 9.030 | 9.260 | 8.820 | 9.090 | 135,396 | +0.05(+0.55%) |
Nov 30, 2011 | 8.330 | 9.070 | 8.330 | 9.040 | 335,171 | +1.14(+14.43%) |
Nov 29, 2011 | 7.970 | 8.080 | 7.770 | 7.900 | 99,862 | -0.05(-0.63%) |
Nov 28, 2011 | 8.120 | 8.290 | 7.800 | 7.950 | 91,022 | +0.25(+3.25%) |
Nov 25, 2011 | 7.680 | 8.020 | 7.660 | 7.700 | 52,781 | -0.05(-0.65%) |
Nov 23, 2011 | 8.020 | 8.070 | 7.580 | 7.750 | 99,577 | -0.44(-5.37%) |
Nov 22, 2011 | 8.450 | 8.600 | 7.950 | 8.190 | 145,976 | -0.29(-3.42%) |
Nov 21, 2011 | 8.130 | 8.610 | 8.100 | 8.480 | 179,585 | +0.05(+0.59%) |
Nov 18, 2011 | 8.770 | 8.780 | 8.270 | 8.430 | 223,564 | -0.32(-3.66%) |
Nov 17, 2011 | 9.080 | 9.210 | 8.640 | 8.750 | 126,744 | -0.30(-3.31%) |
Nov 16, 2011 | 8.640 | 9.190 | 8.530 | 9.050 | 138,583 | +0.25(+2.84%) |
Nov 15, 2011 | 8.550 | 8.900 | 8.320 | 8.800 | 138,221 | +0.16(+1.85%) |
Nov 14, 2011 | 8.920 | 8.970 | 8.510 | 8.640 | 77,988 | -0.35(-3.89%) |
Nov 11, 2011 | 8.560 | 9.160 | 8.523 | 8.990 | 121,723 | +0.46(+5.39%) |
Nov 10, 2011 | 8.230 | 8.620 | 8.200 | 8.530 | 263,190 | +0.42(+5.18%) |
Nov 09, 2011 | 8.130 | 8.770 | 7.985 | 8.110 | 236,101 | -0.36(-4.25%) |
Nov 08, 2011 | 7.890 | 8.590 | 7.810 | 8.470 | 294,223 | +0.76(+9.86%) |
Nov 07, 2011 | 7.350 | 7.750 | 7.180 | 7.710 | 188,326 | +0.31(+4.19%) |
Nov 04, 2011 | 7.370 | 7.480 | 7.252 | 7.400 | 145,109 | -0.10(-1.33%) |
Nov 03, 2011 | 7.260 | 7.510 | 6.840 | 7.500 | 149,396 | +0.29(+4.02%) |
Nov 02, 2011 | 7.340 | 7.468 | 7.100 | 7.210 | 164,664 | +0.00(+0.00%) |
Nov 01, 2011 | 7.020 | 7.560 | 6.840 | 7.210 | 183,522 | -0.26(-3.48%) |
Oct 31, 2011 | 8.170 | 8.170 | 7.430 | 7.470 | 144,786 | -0.73(-8.90%) |
Oct 28, 2011 | 8.200 | 8.410 | 8.090 | 8.200 | 172,009 | +0.00(+0.00%) |
Oct 27, 2011 | 6.560 | 8.690 | 6.550 | 8.200 | 203,495 | +0.82(+11.11%) |
Oct 26, 2011 | 7.210 | 7.390 | 7.100 | 7.380 | 190,402 | +0.29(+4.09%) |
Oct 25, 2011 | 7.290 | 7.290 | 7.000 | 7.090 | 125,247 | -0.28(-3.80%) |
Oct 24, 2011 | 6.580 | 7.450 | 6.490 | 7.370 | 210,889 | +0.89(+13.73%) |
Oct 21, 2011 | 6.130 | 6.500 | 6.060 | 6.480 | 340,734 | +0.48(+8.00%) |
Oct 20, 2011 | 5.820 | 6.010 | 5.700 | 6.000 | 162,156 | +0.18(+3.09%) |
Oct 19, 2011 | 5.510 | 6.000 | 5.420 | 5.820 | 412,628 | +0.29(+5.24%) |
Oct 18, 2011 | 5.170 | 5.760 | 5.100 | 5.530 | 183,386 | +0.40(+7.80%) |
Oct 17, 2011 | 5.500 | 5.510 | 5.080 | 5.130 | 117,418 | -0.42(-7.57%) |
Oct 14, 2011 | 5.590 | 5.590 | 5.390 | 5.550 | 86,215 | +0.05(+0.91%) |
Oct 13, 2011 | 5.700 | 5.800 | 5.380 | 5.500 | 95,228 | -0.27(-4.68%) |
Oct 12, 2011 | 5.560 | 5.870 | 5.520 | 5.770 | 86,615 | +0.27(+4.91%) |
Oct 11, 2011 | 5.490 | 5.610 | 5.400 | 5.500 | 101,765 | -0.08(-1.43%) |
Oct 10, 2011 | 5.480 | 5.580 | 5.390 | 5.580 | 131,649 | +0.20(+3.72%) |
Oct 07, 2011 | 5.690 | 5.765 | 5.210 | 5.380 | 102,978 | -0.28(-4.95%) |
Oct 06, 2011 | 5.390 | 5.720 | 5.380 | 5.660 | 237,742 | +0.26(+4.81%) |
Oct 05, 2011 | 5.590 | 5.790 | 5.370 | 5.400 | 201,843 | -0.13(-2.35%) |
Oct 04, 2011 | 5.510 | 5.580 | 5.130 | 5.530 | 162,287 | -0.01(-0.18%) |
Oct 03, 2011 | 6.060 | 6.100 | 5.500 | 5.540 | 149,883 | -0.47(-7.82%) |
Sep 30, 2011 | 6.040 | 6.152 | 5.996 | 6.010 | 83,144 | -0.19(-3.06%) |
Sep 29, 2011 | 6.240 | 6.540 | 5.850 | 6.200 | 117,532 | +0.14(+2.31%) |
Sep 28, 2011 | 6.590 | 6.630 | 6.050 | 6.060 | 77,129 | -0.52(-7.90%) |
Sep 27, 2011 | 6.960 | 7.020 | 6.480 | 6.580 | 74,341 | -0.19(-2.81%) |
Sep 26, 2011 | 6.400 | 6.770 | 6.280 | 6.770 | 84,901 | +0.39(+6.11%) |
Sep 23, 2011 | 6.430 | 6.690 | 6.300 | 6.380 | 79,498 | -0.02(-0.31%) |
Sep 22, 2011 | 6.590 | 6.760 | 6.300 | 6.400 | 129,892 | -0.43(-6.30%) |
Sep 21, 2011 | 7.260 | 7.510 | 6.800 | 6.830 | 107,651 | -0.40(-5.53%) |
Sep 20, 2011 | 7.510 | 7.730 | 7.220 | 7.230 | 65,758 | -0.22(-2.95%) |
Sep 19, 2011 | 7.470 | 7.620 | 7.380 | 7.450 | 27,947 | -0.18(-2.36%) |
Sep 16, 2011 | 7.620 | 7.640 | 7.350 | 7.630 | 124,551 | +0.02(+0.26%) |
Sep 15, 2011 | 7.600 | 7.630 | 7.220 | 7.610 | 40,516 | +0.11(+1.47%) |
Sep 14, 2011 | 7.330 | 7.710 | 7.050 | 7.500 | 58,887 | +0.26(+3.59%) |
Sep 13, 2011 | 7.360 | 7.590 | 7.100 | 7.240 | 70,149 | -0.05(-0.69%) |
Sep 12, 2011 | 6.720 | 7.350 | 6.720 | 7.290 | 57,229 | +0.44(+6.42%) |
Sep 09, 2011 | 7.060 | 7.230 | 6.750 | 6.850 | 96,506 | -0.31(-4.33%) |
Sep 08, 2011 | 7.640 | 7.740 | 7.090 | 7.160 | 51,670 | -0.52(-6.77%) |
Sep 07, 2011 | 7.240 | 7.840 | 7.070 | 7.680 | 97,519 | +0.59(+8.32%) |
Sep 06, 2011 | 6.830 | 7.223 | 6.820 | 7.090 | 47,005 | -0.02(-0.28%) |
Sep 02, 2011 | 7.630 | 7.650 | 7.050 | 7.110 | 70,876 | -0.75(-9.54%) |