Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 7.891 | 8.074 | 7.799 | 7.973 | 21,372 | +0.01(+0.12%) |
Sep 27, 2012 | 7.360 | 8.010 | 7.360 | 7.964 | 22,611 | +0.59(+8.07%) |
Sep 26, 2012 | 7.396 | 7.479 | 7.204 | 7.369 | 23,965 | -0.03(-0.37%) |
Sep 25, 2012 | 7.433 | 7.726 | 7.341 | 7.396 | 34,570 | -0.03(-0.37%) |
Sep 24, 2012 | 7.232 | 7.470 | 7.232 | 7.424 | 43,754 | +0.20(+2.79%) |
Sep 21, 2012 | 7.232 | 7.406 | 7.003 | 7.222 | 313,674 | +0.13(+1.81%) |
Sep 20, 2012 | 7.039 | 7.158 | 7.039 | 7.094 | 13,806 | -0.06(-0.90%) |
Sep 19, 2012 | 7.387 | 7.387 | 7.030 | 7.158 | 24,705 | -0.23(-3.10%) |
Sep 18, 2012 | 7.424 | 7.424 | 7.323 | 7.387 | 23,322 | +0.01(+0.12%) |
Sep 17, 2012 | 7.378 | 7.415 | 7.287 | 7.378 | 21,347 | -0.01(-0.12%) |
Sep 14, 2012 | 7.250 | 7.442 | 7.250 | 7.387 | 34,529 | +0.15(+2.02%) |
Sep 13, 2012 | 7.030 | 7.378 | 6.884 | 7.241 | 35,783 | +0.18(+2.59%) |
Sep 12, 2012 | 7.094 | 7.131 | 6.975 | 7.058 | 15,742 | +0.01(+0.13%) |
Sep 11, 2012 | 6.930 | 7.094 | 6.930 | 7.049 | 18,924 | +0.18(+2.67%) |
Sep 10, 2012 | 7.049 | 7.103 | 6.847 | 6.865 | 35,220 | -0.22(-3.10%) |
Sep 07, 2012 | 7.131 | 7.131 | 7.021 | 7.085 | 18,344 | +0.00(+0.00%) |
Sep 06, 2012 | 7.030 | 7.213 | 6.920 | 7.085 | 55,403 | +0.06(+0.91%) |
Sep 05, 2012 | 6.984 | 7.058 | 6.939 | 7.021 | 22,606 | +0.08(+1.19%) |
Sep 04, 2012 | 6.920 | 6.975 | 6.792 | 6.939 | 21,213 | +0.04(+0.53%) |
Aug 31, 2012 | 6.994 | 6.994 | 6.856 | 6.902 | 8,005 | -0.04(-0.53%) |
Aug 30, 2012 | 7.049 | 7.076 | 6.930 | 6.939 | 7,092 | -0.15(-2.07%) |
Aug 29, 2012 | 7.085 | 7.122 | 7.049 | 7.085 | 11,246 | +0.02(+0.26%) |
Aug 27, 2012 | 7.049 | 7.113 | 6.865 | 7.067 | 15,311 | +0.10(+1.45%) |
Aug 24, 2012 | 6.893 | 7.204 | 6.893 | 6.966 | 27,422 | +0.09(+1.33%) |
Aug 23, 2012 | 6.847 | 7.249 | 6.847 | 6.875 | 47,588 | +0.02(+0.27%) |
Aug 22, 2012 | 6.875 | 6.975 | 6.856 | 6.856 | 4,820 | -0.05(-0.79%) |
Aug 21, 2012 | 6.920 | 7.021 | 6.884 | 6.911 | 6,745 | +0.02(+0.27%) |
Aug 20, 2012 | 6.893 | 6.994 | 6.829 | 6.893 | 23,176 | -0.10(-1.44%) |
Aug 17, 2012 | 6.948 | 7.149 | 6.875 | 6.994 | 20,917 | +0.02(+0.26%) |
Aug 16, 2012 | 7.012 | 7.122 | 6.884 | 6.975 | 36,435 | +0.02(+0.26%) |
Aug 15, 2012 | 6.902 | 7.085 | 6.765 | 6.957 | 13,854 | +0.22(+3.26%) |
Aug 14, 2012 | 6.801 | 6.893 | 6.719 | 6.737 | 31,529 | -0.05(-0.81%) |
Aug 13, 2012 | 6.801 | 6.820 | 6.719 | 6.792 | 7,651 | +0.01(+0.14%) |
Aug 10, 2012 | 6.646 | 6.856 | 6.554 | 6.783 | 28,359 | +0.15(+2.21%) |
Aug 09, 2012 | 6.792 | 6.792 | 6.454 | 6.637 | 45,069 | -0.20(-2.95%) |
Aug 08, 2012 | 6.847 | 7.012 | 6.728 | 6.838 | 9,544 | +0.01(+0.13%) |
Aug 07, 2012 | 6.820 | 7.039 | 6.792 | 6.829 | 18,703 | +0.01(+0.13%) |
Aug 06, 2012 | 6.801 | 7.012 | 6.783 | 6.820 | 24,712 | -0.08(-1.19%) |
Aug 03, 2012 | 6.957 | 7.103 | 6.746 | 6.902 | 16,865 | +0.09(+1.34%) |
Aug 02, 2012 | 6.734 | 6.884 | 6.728 | 6.811 | 15,581 | +0.14(+2.06%) |
Aug 01, 2012 | 6.847 | 6.875 | 6.673 | 6.673 | 55,896 | -0.16(-2.41%) |
Jul 31, 2012 | 6.920 | 7.021 | 6.838 | 6.838 | 31,563 | -0.02(-0.27%) |
Jul 30, 2012 | 6.930 | 7.094 | 6.847 | 6.856 | 13,903 | -0.05(-0.66%) |
Jul 27, 2012 | 6.939 | 6.939 | 6.847 | 6.902 | 30,229 | -0.01(-0.13%) |
Jul 26, 2012 | 7.012 | 7.030 | 6.902 | 6.911 | 56,767 | +0.00(+0.00%) |
Jul 25, 2012 | 6.939 | 6.971 | 6.856 | 6.911 | 11,987 | +0.05(+0.67%) |
Jul 24, 2012 | 7.341 | 7.341 | 6.829 | 6.865 | 38,596 | -0.47(-6.37%) |
Jul 23, 2012 | 7.552 | 7.607 | 7.323 | 7.332 | 11,465 | -0.31(-4.07%) |
Jul 20, 2012 | 7.927 | 8.028 | 7.598 | 7.644 | 22,952 | -0.34(-4.24%) |
Jul 19, 2012 | 8.019 | 8.193 | 7.936 | 7.982 | 68,527 | +0.01(+0.11%) |
Jul 18, 2012 | 7.991 | 8.046 | 7.946 | 7.973 | 14,283 | +0.05(+0.58%) |
Jul 17, 2012 | 7.946 | 8.001 | 7.799 | 7.927 | 9,355 | +0.04(+0.46%) |
Jul 16, 2012 | 8.046 | 8.101 | 7.872 | 7.891 | 14,609 | -0.23(-2.82%) |
Jul 13, 2012 | 8.046 | 8.147 | 7.991 | 8.120 | 31,922 | +0.09(+1.14%) |
Jul 12, 2012 | 8.046 | 8.083 | 7.955 | 8.028 | 27,802 | -0.05(-0.68%) |
Jul 11, 2012 | 8.129 | 8.129 | 7.964 | 8.083 | 22,423 | +0.04(+0.45%) |
Jul 10, 2012 | 8.229 | 8.229 | 7.918 | 8.046 | 20,271 | -0.15(-1.79%) |
Jul 09, 2012 | 8.184 | 8.266 | 8.184 | 8.193 | 33,536 | -0.09(-1.10%) |
Jul 06, 2012 | 8.348 | 8.495 | 8.174 | 8.284 | 86,735 | -0.13(-1.52%) |
Jul 05, 2012 | 8.348 | 8.495 | 8.312 | 8.412 | 97,573 | +0.05(+0.55%) |
Jul 03, 2012 | 8.513 | 8.513 | 8.312 | 8.367 | 41,401 | -0.12(-1.40%) |
Jul 02, 2012 | 8.348 | 8.495 | 8.321 | 8.486 | 49,663 | +0.12(+1.42%) |
Jun 29, 2012 | 8.348 | 8.367 | 8.019 | 8.367 | 82,764 | +0.23(+2.81%) |
Jun 28, 2012 | 8.074 | 8.257 | 7.955 | 8.138 | 69,416 | -0.05(-0.67%) |
Jun 27, 2012 | 8.074 | 8.248 | 8.037 | 8.193 | 42,518 | +0.18(+2.29%) |
Jun 26, 2012 | 8.019 | 8.321 | 7.785 | 8.010 | 75,655 | +0.04(+0.46%) |
Jun 25, 2012 | 7.891 | 8.110 | 7.891 | 7.973 | 142,764 | -0.04(-0.46%) |
Jun 22, 2012 | 7.991 | 8.248 | 7.927 | 8.010 | 126,855 | +0.05(+0.69%) |
Jun 21, 2012 | 8.028 | 8.028 | 7.708 | 7.955 | 53,514 | -0.05(-0.57%) |
Jun 20, 2012 | 7.991 | 8.156 | 7.909 | 8.001 | 72,049 | -0.04(-0.46%) |
Jun 19, 2012 | 7.946 | 8.101 | 7.882 | 8.037 | 36,965 | +0.11(+1.39%) |
Jun 18, 2012 | 7.991 | 8.046 | 7.836 | 7.927 | 17,936 | -0.10(-1.25%) |
Jun 15, 2012 | 7.982 | 8.065 | 7.781 | 8.028 | 42,259 | +0.11(+1.39%) |
Jun 14, 2012 | 7.721 | 7.973 | 7.708 | 7.918 | 19,956 | +0.25(+3.22%) |
Jun 13, 2012 | 7.662 | 7.872 | 7.634 | 7.671 | 26,330 | +0.06(+0.84%) |
Jun 12, 2012 | 8.147 | 8.147 | 7.515 | 7.607 | 67,349 | -0.45(-5.57%) |
Jun 11, 2012 | 8.403 | 8.403 | 8.019 | 8.055 | 33,919 | -0.18(-2.22%) |
Jun 08, 2012 | 8.284 | 8.385 | 8.156 | 8.239 | 21,268 | -0.04(-0.44%) |
Jun 07, 2012 | 8.568 | 8.568 | 8.184 | 8.275 | 17,556 | -0.13(-1.52%) |
Jun 06, 2012 | 8.275 | 8.541 | 8.275 | 8.403 | 44,910 | +0.15(+1.77%) |
Jun 05, 2012 | 8.284 | 8.504 | 8.156 | 8.257 | 29,720 | -0.10(-1.20%) |
Jun 04, 2012 | 8.248 | 8.376 | 8.248 | 8.358 | 18,188 | +0.19(+2.35%) |
Jun 01, 2012 | 8.266 | 8.367 | 8.156 | 8.165 | 29,315 | -0.32(-3.78%) |
May 31, 2012 | 8.467 | 8.513 | 8.422 | 8.486 | 19,357 | +0.03(+0.32%) |
May 30, 2012 | 8.504 | 8.550 | 8.458 | 8.458 | 12,672 | -0.13(-1.49%) |
May 29, 2012 | 8.650 | 8.756 | 8.477 | 8.586 | 8,353 | +0.03(+0.32%) |
May 25, 2012 | 8.559 | 8.788 | 8.467 | 8.559 | 23,493 | +0.04(+0.43%) |
May 24, 2012 | 8.422 | 8.531 | 8.422 | 8.522 | 12,001 | +0.13(+1.53%) |
May 23, 2012 | 8.239 | 8.403 | 8.239 | 8.394 | 17,046 | +0.13(+1.55%) |
May 22, 2012 | 8.641 | 8.724 | 8.257 | 8.266 | 27,529 | -0.41(-4.75%) |
May 21, 2012 | 8.513 | 8.692 | 8.367 | 8.678 | 18,008 | +0.23(+2.71%) |
May 18, 2012 | 8.376 | 8.522 | 8.376 | 8.449 | 37,675 | +0.03(+0.33%) |
May 17, 2012 | 8.495 | 8.495 | 8.353 | 8.422 | 22,666 | -0.03(-0.33%) |
May 16, 2012 | 8.550 | 8.550 | 8.412 | 8.449 | 16,336 | -0.02(-0.22%) |
May 15, 2012 | 8.467 | 8.614 | 8.458 | 8.467 | 6,462 | +0.03(+0.33%) |
May 14, 2012 | 8.586 | 8.586 | 8.412 | 8.440 | 20,037 | -0.29(-3.35%) |
May 11, 2012 | 8.678 | 8.779 | 8.650 | 8.733 | 15,759 | +0.14(+1.60%) |
May 10, 2012 | 8.559 | 8.641 | 8.487 | 8.596 | 5,818 | +0.13(+1.51%) |
May 09, 2012 | 8.376 | 8.568 | 8.376 | 8.467 | 8,125 | -0.05(-0.54%) |
May 08, 2012 | 8.458 | 8.577 | 8.440 | 8.513 | 12,583 | +0.03(+0.32%) |
May 07, 2012 | 8.458 | 8.577 | 8.458 | 8.486 | 13,066 | +0.04(+0.43%) |
May 04, 2012 | 8.669 | 8.696 | 8.440 | 8.449 | 16,461 | -0.24(-2.74%) |
May 03, 2012 | 8.724 | 8.778 | 8.550 | 8.687 | 40,755 | -0.09(-1.04%) |
May 02, 2012 | 8.596 | 8.779 | 8.441 | 8.779 | 45,637 | +0.11(+1.27%) |
May 01, 2012 | 8.925 | 9.053 | 8.586 | 8.669 | 34,357 | -0.19(-2.17%) |
Apr 30, 2012 | 9.026 | 9.099 | 8.852 | 8.861 | 17,271 | -0.27(-3.01%) |
Apr 27, 2012 | 9.062 | 9.154 | 8.898 | 9.136 | 17,604 | +0.03(+0.30%) |
Apr 26, 2012 | 8.925 | 9.154 | 8.925 | 9.108 | 22,607 | +0.13(+1.43%) |
Apr 25, 2012 | 9.163 | 9.236 | 8.934 | 8.980 | 27,121 | -0.08(-0.91%) |
Apr 24, 2012 | 8.962 | 9.085 | 8.907 | 9.062 | 20,401 | +0.08(+0.92%) |
Apr 23, 2012 | 8.980 | 9.117 | 8.953 | 8.980 | 28,394 | -0.19(-2.10%) |
Apr 20, 2012 | 9.282 | 9.319 | 9.081 | 9.172 | 22,054 | +0.05(+0.50%) |
Apr 19, 2012 | 9.364 | 9.429 | 8.907 | 9.126 | 49,585 | -0.31(-3.30%) |
Apr 18, 2012 | 9.117 | 9.465 | 8.980 | 9.438 | 46,860 | +0.30(+3.25%) |
Apr 17, 2012 | 9.218 | 9.355 | 9.117 | 9.140 | 11,764 | +0.04(+0.45%) |
Apr 16, 2012 | 9.145 | 9.209 | 8.989 | 9.099 | 6,749 | -0.01(-0.10%) |
Apr 13, 2012 | 9.337 | 9.337 | 9.044 | 9.108 | 14,539 | -0.27(-2.83%) |
Apr 12, 2012 | 9.145 | 9.502 | 9.072 | 9.374 | 17,229 | +0.24(+2.61%) |
Apr 11, 2012 | 8.852 | 9.255 | 8.843 | 9.136 | 20,682 | +0.39(+4.50%) |
Apr 10, 2012 | 8.980 | 8.980 | 8.705 | 8.742 | 35,553 | -0.27(-3.05%) |
Apr 09, 2012 | 9.062 | 9.191 | 8.925 | 9.017 | 74,164 | -0.23(-2.48%) |
Apr 05, 2012 | 9.300 | 9.355 | 9.200 | 9.245 | 10,289 | -0.05(-0.59%) |
Apr 04, 2012 | 9.438 | 9.584 | 9.227 | 9.300 | 25,999 | -0.23(-2.40%) |
Apr 03, 2012 | 9.767 | 9.767 | 9.438 | 9.529 | 43,001 | -0.16(-1.61%) |
Apr 02, 2012 | 9.419 | 9.685 | 9.419 | 9.685 | 26,429 | +0.26(+2.72%) |
Mar 30, 2012 | 9.703 | 9.712 | 9.419 | 9.429 | 29,043 | -0.17(-1.81%) |
Mar 29, 2012 | 9.520 | 9.630 | 9.447 | 9.602 | 6,315 | +0.04(+0.38%) |
Mar 28, 2012 | 9.566 | 9.621 | 9.502 | 9.566 | 6,730 | +0.00(+0.00%) |
Mar 27, 2012 | 9.877 | 9.877 | 9.364 | 9.566 | 29,878 | -0.03(-0.29%) |
Mar 26, 2012 | 9.447 | 9.657 | 9.337 | 9.593 | 49,908 | +0.29(+3.15%) |
Mar 23, 2012 | 9.053 | 9.328 | 9.017 | 9.300 | 53,480 | +0.31(+3.46%) |
Mar 22, 2012 | 8.943 | 9.062 | 8.925 | 8.989 | 20,086 | -0.03(-0.30%) |
Mar 21, 2012 | 9.163 | 9.181 | 8.989 | 9.017 | 11,747 | -0.05(-0.61%) |
Mar 20, 2012 | 9.163 | 9.218 | 9.035 | 9.072 | 14,550 | -0.10(-1.10%) |
Mar 19, 2012 | 9.072 | 9.392 | 8.879 | 9.172 | 37,402 | +0.12(+1.31%) |
Mar 16, 2012 | 9.264 | 9.264 | 9.053 | 9.053 | 35,997 | -0.09(-1.00%) |
Mar 15, 2012 | 9.346 | 9.364 | 9.136 | 9.145 | 38,991 | -0.16(-1.77%) |
Mar 14, 2012 | 9.614 | 9.614 | 9.264 | 9.310 | 21,139 | -0.30(-3.14%) |
Mar 13, 2012 | 9.438 | 9.685 | 9.364 | 9.612 | 22,396 | +0.24(+2.54%) |
Mar 12, 2012 | 9.374 | 9.612 | 9.282 | 9.374 | 11,308 | +0.09(+0.99%) |
Mar 09, 2012 | 9.255 | 9.337 | 9.236 | 9.282 | 10,926 | +0.00(+0.00%) |
Mar 08, 2012 | 9.218 | 9.410 | 9.145 | 9.282 | 28,042 | +0.16(+1.81%) |
Mar 07, 2012 | 9.117 | 9.273 | 8.980 | 9.117 | 33,372 | +0.08(+0.91%) |
Mar 06, 2012 | 9.145 | 9.310 | 9.035 | 9.035 | 27,177 | -0.25(-2.66%) |
Mar 05, 2012 | 9.218 | 9.383 | 9.117 | 9.282 | 33,482 | +0.00(+0.00%) |
Mar 02, 2012 | 9.493 | 9.493 | 9.236 | 9.282 | 42,165 | -0.17(-1.84%) |
Mar 01, 2012 | 9.639 | 9.740 | 9.410 | 9.456 | 34,074 | -0.14(-1.43%) |
Feb 29, 2012 | 9.703 | 9.731 | 9.593 | 9.593 | 32,788 | -0.08(-0.85%) |
Feb 28, 2012 | 9.712 | 9.758 | 9.636 | 9.676 | 6,967 | -0.06(-0.66%) |
Feb 27, 2012 | 9.786 | 9.804 | 9.657 | 9.740 | 7,946 | -0.03(-0.28%) |
Feb 24, 2012 | 9.786 | 9.831 | 9.648 | 9.767 | 6,265 | -0.02(-0.19%) |
Feb 23, 2012 | 9.703 | 9.859 | 9.621 | 9.786 | 21,284 | +0.08(+0.85%) |
Feb 22, 2012 | 9.749 | 9.895 | 9.621 | 9.703 | 54,891 | -0.10(-1.03%) |
Feb 21, 2012 | 10.01 | 10.01 | 9.795 | 9.804 | 7,520 | -0.21(-2.10%) |
Feb 17, 2012 | 10.08 | 10.08 | 9.969 | 10.01 | 7,780 | -0.02(-0.18%) |
Feb 16, 2012 | 9.703 | 10.06 | 9.667 | 10.03 | 24,554 | +0.28(+2.91%) |
Feb 15, 2012 | 9.950 | 9.950 | 9.612 | 9.749 | 48,379 | -0.10(-1.02%) |
Feb 14, 2012 | 9.987 | 10.01 | 9.694 | 9.850 | 26,141 | -0.22(-2.18%) |
Feb 13, 2012 | 10.15 | 10.19 | 10.04 | 10.07 | 9,818 | +0.08(+0.82%) |
Feb 10, 2012 | 9.895 | 10.07 | 9.822 | 9.987 | 26,954 | -0.05(-0.46%) |
Feb 09, 2012 | 10.06 | 10.12 | 10.02 | 10.03 | 11,286 | -0.04(-0.36%) |
Feb 08, 2012 | 10.06 | 10.16 | 9.941 | 10.07 | 14,361 | +0.06(+0.64%) |
Feb 07, 2012 | 9.895 | 10.19 | 9.895 | 10.01 | 20,697 | -0.06(-0.64%) |
Feb 06, 2012 | 10.25 | 10.36 | 10.01 | 10.07 | 26,095 | -0.31(-3.00%) |
Feb 03, 2012 | 10.25 | 10.44 | 10.10 | 10.38 | 28,748 | +0.27(+2.72%) |
Feb 02, 2012 | 10.05 | 10.22 | 10.04 | 10.11 | 38,429 | +0.04(+0.36%) |
Feb 01, 2012 | 9.886 | 10.09 | 9.813 | 10.07 | 29,352 | +0.31(+3.19%) |
Jan 31, 2012 | 9.895 | 10.03 | 9.749 | 9.758 | 28,050 | -0.11(-1.11%) |
Jan 30, 2012 | 9.804 | 10.03 | 9.721 | 9.868 | 7,126 | -0.06(-0.65%) |
Jan 27, 2012 | 9.786 | 10.06 | 9.694 | 9.932 | 14,548 | +0.07(+0.74%) |
Jan 26, 2012 | 9.969 | 10.06 | 9.776 | 9.859 | 20,285 | +0.02(+0.19%) |
Jan 25, 2012 | 9.969 | 10.06 | 9.840 | 9.840 | 16,988 | -0.21(-2.09%) |
Jan 24, 2012 | 9.895 | 10.10 | 9.703 | 10.05 | 20,458 | +0.05(+0.46%) |
Jan 23, 2012 | 10.11 | 10.16 | 9.850 | 10.01 | 6,818 | -0.06(-0.64%) |
Jan 20, 2012 | 9.978 | 10.17 | 9.978 | 10.07 | 31,057 | +0.07(+0.73%) |
Jan 19, 2012 | 9.886 | 10.08 | 9.851 | 9.996 | 16,652 | +0.05(+0.46%) |
Jan 18, 2012 | 9.584 | 9.959 | 9.529 | 9.950 | 25,109 | +0.39(+4.12%) |
Jan 17, 2012 | 9.859 | 10.01 | 9.493 | 9.557 | 40,450 | -0.24(-2.43%) |
Jan 13, 2012 | 9.703 | 9.905 | 9.703 | 9.795 | 9,009 | -0.06(-0.65%) |
Jan 12, 2012 | 9.950 | 9.950 | 9.438 | 9.859 | 15,884 | +0.20(+2.09%) |
Jan 11, 2012 | 9.621 | 9.868 | 9.621 | 9.657 | 26,100 | -0.01(-0.09%) |
Jan 10, 2012 | 9.685 | 9.694 | 9.557 | 9.667 | 16,944 | +0.10(+1.05%) |
Jan 09, 2012 | 9.740 | 9.740 | 9.502 | 9.566 | 16,409 | -0.08(-0.85%) |
Jan 06, 2012 | 9.749 | 9.786 | 9.558 | 9.648 | 14,170 | -0.17(-1.77%) |
Jan 05, 2012 | 9.657 | 9.840 | 9.520 | 9.822 | 12,224 | +0.07(+0.75%) |
Jan 04, 2012 | 9.776 | 9.905 | 9.749 | 9.749 | 4,076 | +0.42(+4.51%) |
Dec 30, 2011 | 9.419 | 9.502 | 9.310 | 9.328 | 16,590 | -0.09(-0.97%) |
Dec 29, 2011 | 9.346 | 9.557 | 8.824 | 9.419 | 23,318 | +0.11(+1.18%) |
Dec 28, 2011 | 9.557 | 9.557 | 9.273 | 9.310 | 20,235 | -0.29(-3.05%) |
Dec 27, 2011 | 9.364 | 9.731 | 9.355 | 9.602 | 14,935 | +0.15(+1.55%) |
Dec 23, 2011 | 9.593 | 9.630 | 9.438 | 9.456 | 8,897 | -0.03(-0.29%) |
Dec 21, 2011 | 9.355 | 9.657 | 9.108 | 9.483 | 68,826 | +0.10(+1.07%) |
Dec 20, 2011 | 9.255 | 9.383 | 9.200 | 9.383 | 43,706 | +0.31(+3.43%) |
Dec 19, 2011 | 9.245 | 9.337 | 8.953 | 9.072 | 15,242 | -0.05(-0.60%) |
Dec 16, 2011 | 9.181 | 9.245 | 8.980 | 9.126 | 108,479 | +0.05(+0.50%) |
Dec 15, 2011 | 9.200 | 9.200 | 8.888 | 9.081 | 15,705 | -0.01(-0.10%) |
Dec 14, 2011 | 8.705 | 9.200 | 8.687 | 9.090 | 34,587 | +0.27(+3.12%) |
Dec 13, 2011 | 9.209 | 9.209 | 8.742 | 8.815 | 13,967 | -0.28(-3.12%) |
Dec 12, 2011 | 9.053 | 9.172 | 8.862 | 9.099 | 19,425 | +0.03(+0.30%) |
Dec 09, 2011 | 8.660 | 9.145 | 8.541 | 9.072 | 22,268 | +0.47(+5.43%) |
Dec 08, 2011 | 9.044 | 9.044 | 8.385 | 8.605 | 40,688 | -0.58(-6.28%) |
Dec 07, 2011 | 9.007 | 9.209 | 8.925 | 9.181 | 24,922 | +0.13(+1.42%) |
Dec 06, 2011 | 8.934 | 9.145 | 8.678 | 9.053 | 14,617 | +0.08(+0.92%) |
Dec 05, 2011 | 8.861 | 8.980 | 8.705 | 8.971 | 16,809 | +0.27(+3.05%) |
Dec 02, 2011 | 8.724 | 8.824 | 8.449 | 8.705 | 7,084 | +0.15(+1.71%) |
Dec 01, 2011 | 8.678 | 8.687 | 8.248 | 8.559 | 17,440 | -0.22(-2.50%) |
Nov 30, 2011 | 8.467 | 8.852 | 8.037 | 8.779 | 68,971 | +0.62(+7.63%) |
Nov 29, 2011 | 8.138 | 8.248 | 8.101 | 8.156 | 27,547 | -0.22(-2.62%) |
Nov 28, 2011 | 8.248 | 8.403 | 8.056 | 8.376 | 34,686 | +0.40(+5.05%) |
Nov 25, 2011 | 7.927 | 8.074 | 7.927 | 7.973 | 13,720 | +0.05(+0.69%) |
Nov 23, 2011 | 8.220 | 8.321 | 7.863 | 7.918 | 26,057 | -0.37(-4.42%) |
Nov 22, 2011 | 8.348 | 8.356 | 8.248 | 8.284 | 5,937 | -0.07(-0.88%) |
Nov 21, 2011 | 8.293 | 8.504 | 8.248 | 8.358 | 14,595 | -0.13(-1.51%) |
Nov 18, 2011 | 8.431 | 8.596 | 8.403 | 8.486 | 10,416 | +0.05(+0.54%) |
Nov 17, 2011 | 8.605 | 8.605 | 8.431 | 8.440 | 6,974 | -0.19(-2.23%) |
Nov 16, 2011 | 8.824 | 9.053 | 8.559 | 8.632 | 9,551 | -0.30(-3.38%) |
Nov 15, 2011 | 8.596 | 9.072 | 8.486 | 8.934 | 23,856 | +0.26(+2.95%) |
Nov 14, 2011 | 8.751 | 8.843 | 8.577 | 8.678 | 18,854 | -0.22(-2.47%) |
Nov 11, 2011 | 8.614 | 8.898 | 8.614 | 8.898 | 16,199 | +0.28(+3.29%) |
Nov 10, 2011 | 8.879 | 8.943 | 8.513 | 8.614 | 14,408 | -0.08(-0.95%) |
Nov 09, 2011 | 8.980 | 9.282 | 8.696 | 8.696 | 26,679 | -0.57(-6.13%) |
Nov 08, 2011 | 9.300 | 9.310 | 9.053 | 9.264 | 10,561 | +0.06(+0.70%) |
Nov 07, 2011 | 8.843 | 9.291 | 8.843 | 9.200 | 7,258 | -0.14(-1.47%) |
Nov 04, 2011 | 9.273 | 9.520 | 9.236 | 9.337 | 7,144 | -0.03(-0.29%) |
Nov 03, 2011 | 9.374 | 9.456 | 9.163 | 9.364 | 25,016 | +0.16(+1.79%) |
Nov 02, 2011 | 9.191 | 9.428 | 9.044 | 9.200 | 16,904 | +0.13(+1.41%) |
Nov 01, 2011 | 8.998 | 9.337 | 8.541 | 9.072 | 26,578 | -0.35(-3.69%) |
Oct 31, 2011 | 9.657 | 9.803 | 9.264 | 9.419 | 22,829 | -0.38(-3.92%) |
Oct 28, 2011 | 9.483 | 9.923 | 9.483 | 9.804 | 24,455 | +0.22(+2.29%) |
Oct 27, 2011 | 9.337 | 9.694 | 9.200 | 9.584 | 84,684 | +0.55(+6.08%) |
Oct 26, 2011 | 8.724 | 9.245 | 8.568 | 9.035 | 65,839 | +0.49(+5.79%) |
Oct 25, 2011 | 8.715 | 8.879 | 8.431 | 8.541 | 19,144 | -0.19(-2.20%) |
Oct 24, 2011 | 8.669 | 8.907 | 8.577 | 8.733 | 46,472 | +0.19(+2.25%) |
Oct 21, 2011 | 8.641 | 9.273 | 8.431 | 8.541 | 25,856 | +0.12(+1.41%) |
Oct 20, 2011 | 8.348 | 8.696 | 8.330 | 8.422 | 21,346 | -0.36(-4.07%) |
Oct 19, 2011 | 9.081 | 9.245 | 8.673 | 8.779 | 17,962 | -0.29(-3.23%) |
Oct 18, 2011 | 9.007 | 9.337 | 8.760 | 9.072 | 27,157 | +0.05(+0.61%) |
Oct 17, 2011 | 9.300 | 9.300 | 8.916 | 9.017 | 23,778 | -0.48(-5.01%) |
Oct 14, 2011 | 9.511 | 9.584 | 9.310 | 9.493 | 16,739 | +0.10(+1.07%) |
Oct 13, 2011 | 9.511 | 9.602 | 9.200 | 9.392 | 7,067 | -0.22(-2.29%) |
Oct 12, 2011 | 9.694 | 9.795 | 9.520 | 9.612 | 12,108 | -0.01(-0.10%) |
Oct 11, 2011 | 9.447 | 9.657 | 9.319 | 9.621 | 12,652 | +0.04(+0.38%) |
Oct 10, 2011 | 9.383 | 9.731 | 9.218 | 9.584 | 23,335 | +0.38(+4.18%) |
Oct 07, 2011 | 10.12 | 10.12 | 9.007 | 9.200 | 47,032 | -0.70(-7.12%) |
Oct 06, 2011 | 9.831 | 10.02 | 9.657 | 9.905 | 22,331 | +0.02(+0.19%) |
Oct 05, 2011 | 9.383 | 10.07 | 8.669 | 9.886 | 61,751 | +0.49(+5.26%) |
Oct 04, 2011 | 7.644 | 9.429 | 7.579 | 9.392 | 38,922 | +1.57(+20.00%) |