Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 6.760 | 6.840 | 6.560 | 6.760 | 8,933 | +0.16(+2.42%) |
Sep 27, 2012 | 6.480 | 6.960 | 6.440 | 6.600 | 13,329 | +0.08(+1.23%) |
Sep 26, 2012 | 6.560 | 6.680 | 6.400 | 6.520 | 15,903 | -0.04(-0.61%) |
Sep 25, 2012 | 6.800 | 6.800 | 6.560 | 6.560 | 7,650 | +0.00(+0.00%) |
Sep 24, 2012 | 6.800 | 6.800 | 6.520 | 6.560 | 10,936 | -0.40(-5.75%) |
Sep 21, 2012 | 6.520 | 7.024 | 6.520 | 6.960 | 6,354 | +0.27(+4.04%) |
Sep 20, 2012 | 6.600 | 6.880 | 6.560 | 6.690 | 2,245 | -0.11(-1.62%) |
Sep 19, 2012 | 7.120 | 7.156 | 6.200 | 6.800 | 11,809 | -0.36(-5.03%) |
Sep 18, 2012 | 7.160 | 7.360 | 7.120 | 7.160 | 13,463 | +0.00(+0.00%) |
Sep 17, 2012 | 7.200 | 7.360 | 7.120 | 7.160 | 6,347 | -0.09(-1.24%) |
Sep 14, 2012 | 6.920 | 7.480 | 6.920 | 7.250 | 28,814 | +0.33(+4.77%) |
Sep 13, 2012 | 7.040 | 7.040 | 6.800 | 6.920 | 4,635 | +0.12(+1.76%) |
Sep 12, 2012 | 6.920 | 7.077 | 6.720 | 6.800 | 8,585 | -0.12(-1.73%) |
Sep 11, 2012 | 6.600 | 7.120 | 6.600 | 6.920 | 10,540 | +0.24(+3.59%) |
Sep 10, 2012 | 6.480 | 6.760 | 6.402 | 6.680 | 3,629 | +0.16(+2.45%) |
Sep 07, 2012 | 6.640 | 6.640 | 6.400 | 6.520 | 11,531 | +0.08(+1.24%) |
Sep 06, 2012 | 6.240 | 6.840 | 6.240 | 6.440 | 25,645 | +0.20(+3.21%) |
Sep 05, 2012 | 6.440 | 6.960 | 6.200 | 6.240 | 29,761 | -0.24(-3.70%) |
Sep 04, 2012 | 6.760 | 6.836 | 6.440 | 6.480 | 13,489 | -0.36(-5.26%) |
Aug 31, 2012 | 6.880 | 6.960 | 6.600 | 6.840 | 5,262 | +0.00(+0.00%) |
Aug 30, 2012 | 6.840 | 6.960 | 6.720 | 6.840 | 9,845 | +0.08(+1.18%) |
Aug 29, 2012 | 6.920 | 6.920 | 6.560 | 6.760 | 7,115 | -0.04(-0.59%) |
Aug 27, 2012 | 6.880 | 6.960 | 6.520 | 6.800 | 12,928 | +0.08(+1.19%) |
Aug 24, 2012 | 6.640 | 6.880 | 6.600 | 6.720 | 15,293 | +0.12(+1.82%) |
Aug 23, 2012 | 6.520 | 6.800 | 6.400 | 6.600 | 7,149 | +0.08(+1.23%) |
Aug 22, 2012 | 6.400 | 6.640 | 6.356 | 6.520 | 22,757 | -0.16(-2.40%) |
Aug 21, 2012 | 6.880 | 6.952 | 6.600 | 6.680 | 10,406 | -0.08(-1.18%) |
Aug 20, 2012 | 7.000 | 7.000 | 6.720 | 6.760 | 10,938 | -0.12(-1.74%) |
Aug 17, 2012 | 7.200 | 7.200 | 6.800 | 6.880 | 15,233 | -0.32(-4.44%) |
Aug 16, 2012 | 6.640 | 7.520 | 6.640 | 7.200 | 27,008 | +0.43(+6.30%) |
Aug 15, 2012 | 6.720 | 6.800 | 6.640 | 6.773 | 4,600 | -0.05(-0.77%) |
Aug 14, 2012 | 6.920 | 7.000 | 6.800 | 6.826 | 6,030 | -0.21(-3.04%) |
Aug 13, 2012 | 6.880 | 7.160 | 6.840 | 7.040 | 4,823 | +0.04(+0.57%) |
Aug 10, 2012 | 6.960 | 7.276 | 6.920 | 7.000 | 7,650 | +0.04(+0.57%) |
Aug 09, 2012 | 7.120 | 7.280 | 6.840 | 6.960 | 24,469 | -0.08(-1.14%) |
Aug 08, 2012 | 7.000 | 7.520 | 6.960 | 7.040 | 33,814 | +0.08(+1.15%) |
Aug 07, 2012 | 7.120 | 7.800 | 6.760 | 6.960 | 21,129 | -0.16(-2.25%) |
Aug 06, 2012 | 6.960 | 7.320 | 6.560 | 7.120 | 23,468 | +0.00(+0.00%) |
Aug 03, 2012 | 8.000 | 8.000 | 7.000 | 7.120 | 9,518 | -0.04(-0.56%) |
Aug 02, 2012 | 7.360 | 7.600 | 7.000 | 7.160 | 14,320 | -0.16(-2.19%) |
Aug 01, 2012 | 7.600 | 7.600 | 7.200 | 7.320 | 12,652 | -0.36(-4.69%) |
Jul 31, 2012 | 7.480 | 7.760 | 7.200 | 7.680 | 14,379 | +0.32(+4.35%) |
Jul 30, 2012 | 7.280 | 7.600 | 7.280 | 7.360 | 12,086 | -0.16(-2.13%) |
Jul 27, 2012 | 7.960 | 7.960 | 7.120 | 7.520 | 13,464 | -0.08(-1.05%) |
Jul 26, 2012 | 7.800 | 7.840 | 6.160 | 7.600 | 53,733 | +0.16(+2.15%) |
Jul 25, 2012 | 7.600 | 8.000 | 7.320 | 7.440 | 20,578 | -0.20(-2.62%) |
Jul 24, 2012 | 7.840 | 7.960 | 7.600 | 7.640 | 16,400 | -0.12(-1.55%) |
Jul 23, 2012 | 7.800 | 8.000 | 7.680 | 7.760 | 26,688 | -0.16(-2.02%) |
Jul 20, 2012 | 8.120 | 8.200 | 7.800 | 7.920 | 27,473 | -0.36(-4.35%) |
Jul 19, 2012 | 8.280 | 8.280 | 8.080 | 8.280 | 8,803 | +0.12(+1.47%) |
Jul 18, 2012 | 8.000 | 8.320 | 8.000 | 8.160 | 9,932 | -0.04(-0.49%) |
Jul 17, 2012 | 8.280 | 8.360 | 8.040 | 8.200 | 33,386 | -0.20(-2.38%) |
Jul 16, 2012 | 8.280 | 8.400 | 8.240 | 8.400 | 7,962 | +0.12(+1.45%) |
Jul 13, 2012 | 8.160 | 8.440 | 8.160 | 8.280 | 9,903 | +0.12(+1.47%) |
Jul 12, 2012 | 8.320 | 8.480 | 8.160 | 8.160 | 20,850 | -0.12(-1.45%) |
Jul 11, 2012 | 8.200 | 8.353 | 8.200 | 8.280 | 5,511 | +0.08(+0.98%) |
Jul 10, 2012 | 8.400 | 8.600 | 8.200 | 8.200 | 14,928 | -0.20(-2.38%) |
Jul 09, 2012 | 8.560 | 8.680 | 8.240 | 8.400 | 17,114 | -0.16(-1.87%) |
Jul 06, 2012 | 9.000 | 9.160 | 8.527 | 8.560 | 9,768 | -0.20(-2.28%) |
Jul 05, 2012 | 8.800 | 8.920 | 8.760 | 8.760 | 6,952 | -0.08(-0.90%) |
Jul 03, 2012 | 9.040 | 9.040 | 8.760 | 8.840 | 8,285 | -0.08(-0.90%) |
Jul 02, 2012 | 8.880 | 9.200 | 8.880 | 8.920 | 8,844 | +0.00(+0.00%) |
Jun 29, 2012 | 8.800 | 9.160 | 8.600 | 8.920 | 10,556 | +0.20(+2.29%) |
Jun 28, 2012 | 8.760 | 8.880 | 8.640 | 8.720 | 9,928 | +0.08(+0.93%) |
Jun 27, 2012 | 8.800 | 8.880 | 8.560 | 8.640 | 12,737 | -0.12(-1.37%) |
Jun 26, 2012 | 8.600 | 8.880 | 8.440 | 8.760 | 24,021 | +0.28(+3.30%) |
Jun 25, 2012 | 8.520 | 8.760 | 8.480 | 8.480 | 8,900 | -0.12(-1.40%) |
Jun 22, 2012 | 8.800 | 8.883 | 8.440 | 8.600 | 16,937 | -0.12(-1.38%) |
Jun 21, 2012 | 8.778 | 9.160 | 8.600 | 8.720 | 18,550 | +0.00(+0.00%) |
Jun 20, 2012 | 9.040 | 9.040 | 8.720 | 8.720 | 18,315 | -0.32(-3.54%) |
Jun 19, 2012 | 8.880 | 9.600 | 8.800 | 9.040 | 16,690 | +0.04(+0.44%) |
Jun 18, 2012 | 8.960 | 9.400 | 8.800 | 9.000 | 14,746 | -0.20(-2.17%) |
Jun 15, 2012 | 9.200 | 9.320 | 8.600 | 9.200 | 16,353 | +0.04(+0.44%) |
Jun 14, 2012 | 9.200 | 9.200 | 8.880 | 9.160 | 10,472 | -0.08(-0.87%) |
Jun 13, 2012 | 9.325 | 9.480 | 9.160 | 9.240 | 10,646 | -0.16(-1.70%) |
Jun 12, 2012 | 9.320 | 9.680 | 9.120 | 9.400 | 14,200 | +0.24(+2.62%) |
Jun 11, 2012 | 9.800 | 9.800 | 8.860 | 9.160 | 27,398 | +0.56(+6.51%) |
Jun 08, 2012 | 8.760 | 8.960 | 8.600 | 8.600 | 6,056 | -0.36(-4.02%) |
Jun 07, 2012 | 8.880 | 9.360 | 8.760 | 8.960 | 21,477 | +0.08(+0.90%) |
Jun 06, 2012 | 8.640 | 9.080 | 8.560 | 8.880 | 21,526 | +0.14(+1.60%) |
Jun 05, 2012 | 8.480 | 8.840 | 8.440 | 8.740 | 15,176 | +0.34(+4.05%) |
Jun 04, 2012 | 8.440 | 8.720 | 8.400 | 8.400 | 19,648 | -0.16(-1.87%) |
Jun 01, 2012 | 8.480 | 8.760 | 8.320 | 8.560 | 19,702 | -0.08(-0.93%) |
May 31, 2012 | 8.680 | 8.680 | 8.520 | 8.640 | 11,757 | -0.04(-0.46%) |
May 30, 2012 | 8.440 | 8.837 | 8.440 | 8.680 | 17,034 | +0.12(+1.40%) |
May 29, 2012 | 8.600 | 8.720 | 8.480 | 8.560 | 6,742 | +0.08(+0.94%) |
May 25, 2012 | 8.760 | 8.840 | 8.440 | 8.480 | 15,751 | -0.24(-2.75%) |
May 24, 2012 | 8.760 | 9.040 | 8.400 | 8.720 | 41,870 | +0.10(+1.16%) |
May 23, 2012 | 8.640 | 8.760 | 8.400 | 8.620 | 28,767 | -0.26(-2.93%) |
May 22, 2012 | 9.200 | 9.280 | 8.600 | 8.880 | 28,510 | -0.08(-0.89%) |
May 21, 2012 | 8.560 | 9.240 | 8.280 | 8.960 | 36,826 | +0.52(+6.16%) |
May 18, 2012 | 8.880 | 9.000 | 8.400 | 8.440 | 56,907 | -0.56(-6.22%) |
May 17, 2012 | 9.000 | 9.400 | 8.840 | 9.000 | 21,166 | +0.12(+1.35%) |
May 16, 2012 | 9.570 | 9.570 | 8.880 | 8.880 | 14,342 | -0.58(-6.10%) |
May 15, 2012 | 9.600 | 9.840 | 9.200 | 9.457 | 17,717 | -0.06(-0.66%) |
May 14, 2012 | 9.560 | 10.00 | 9.440 | 9.520 | 10,209 | -0.20(-2.06%) |
May 11, 2012 | 9.400 | 9.800 | 9.360 | 9.720 | 35,248 | +0.12(+1.25%) |
May 10, 2012 | 10.00 | 10.00 | 9.400 | 9.600 | 16,371 | -0.12(-1.23%) |
May 09, 2012 | 9.720 | 9.880 | 9.400 | 9.720 | 23,283 | -0.24(-2.41%) |
May 08, 2012 | 8.800 | 10.20 | 8.800 | 9.960 | 96,059 | +1.16(+13.18%) |
May 07, 2012 | 9.000 | 9.280 | 8.440 | 8.800 | 26,710 | -0.12(-1.35%) |
May 04, 2012 | 9.360 | 9.520 | 8.840 | 8.920 | 48,433 | -0.44(-4.70%) |
May 03, 2012 | 8.760 | 9.560 | 8.680 | 9.360 | 40,558 | +0.48(+5.41%) |
May 02, 2012 | 8.480 | 9.000 | 8.400 | 8.880 | 13,243 | +0.40(+4.72%) |
May 01, 2012 | 8.400 | 8.800 | 8.280 | 8.480 | 18,684 | +0.24(+2.91%) |
Apr 30, 2012 | 8.080 | 8.640 | 8.000 | 8.240 | 37,198 | +0.00(+0.00%) |
Apr 27, 2012 | 8.200 | 8.520 | 8.000 | 8.240 | 81,307 | -0.28(-3.24%) |
Apr 26, 2012 | 8.960 | 9.440 | 8.200 | 8.516 | 70,763 | -0.73(-7.90%) |
Apr 25, 2012 | 9.600 | 9.880 | 9.080 | 9.247 | 35,068 | +0.25(+2.74%) |
Apr 24, 2012 | 9.040 | 9.280 | 9.000 | 9.000 | 9,339 | +0.00(+0.00%) |
Apr 23, 2012 | 8.600 | 9.126 | 8.600 | 9.000 | 35,576 | +0.04(+0.45%) |
Apr 20, 2012 | 9.120 | 9.200 | 8.200 | 8.960 | 46,654 | -0.16(-1.75%) |
Apr 19, 2012 | 9.240 | 9.600 | 9.080 | 9.120 | 19,313 | -0.28(-2.98%) |
Apr 18, 2012 | 9.640 | 10.00 | 9.320 | 9.400 | 29,841 | +0.04(+0.43%) |
Apr 17, 2012 | 9.160 | 9.440 | 8.960 | 9.360 | 23,860 | +0.40(+4.46%) |
Apr 16, 2012 | 9.960 | 10.00 | 8.840 | 8.960 | 54,394 | -0.76(-7.82%) |
Apr 13, 2012 | 9.840 | 10.12 | 9.600 | 9.720 | 10,679 | -0.20(-2.02%) |
Apr 12, 2012 | 10.00 | 10.32 | 9.840 | 9.920 | 19,094 | +0.12(+1.22%) |
Apr 11, 2012 | 9.640 | 10.20 | 9.600 | 9.800 | 31,855 | +0.28(+2.94%) |
Apr 10, 2012 | 10.12 | 10.76 | 9.520 | 9.520 | 407,565 | -0.52(-5.18%) |
Apr 09, 2012 | 10.24 | 10.40 | 10.04 | 10.04 | 20,172 | -0.24(-2.33%) |
Apr 05, 2012 | 10.40 | 10.80 | 10.24 | 10.28 | 17,093 | -0.20(-1.91%) |
Apr 04, 2012 | 10.40 | 10.88 | 10.40 | 10.48 | 22,101 | -0.08(-0.76%) |
Apr 03, 2012 | 10.68 | 10.88 | 10.40 | 10.56 | 12,208 | -0.04(-0.38%) |
Apr 02, 2012 | 10.44 | 11.04 | 10.44 | 10.60 | 20,078 | -0.04(-0.38%) |
Mar 30, 2012 | 11.08 | 11.16 | 10.60 | 10.64 | 29,938 | -0.24(-2.21%) |
Mar 29, 2012 | 11.08 | 11.23 | 10.76 | 10.88 | 28,713 | -0.28(-2.51%) |
Mar 28, 2012 | 11.36 | 11.40 | 11.08 | 11.16 | 14,530 | -0.28(-2.45%) |
Mar 27, 2012 | 11.00 | 11.80 | 11.00 | 11.44 | 42,264 | +0.24(+2.14%) |
Mar 26, 2012 | 11.60 | 11.60 | 11.08 | 11.20 | 8,287 | -0.04(-0.36%) |
Mar 23, 2012 | 11.12 | 11.52 | 11.00 | 11.24 | 32,014 | +0.16(+1.44%) |
Mar 22, 2012 | 11.32 | 11.72 | 11.00 | 11.08 | 18,804 | -0.48(-4.15%) |
Mar 21, 2012 | 11.56 | 11.76 | 11.28 | 11.56 | 8,821 | +0.20(+1.76%) |
Mar 20, 2012 | 11.96 | 11.96 | 11.16 | 11.36 | 34,172 | -0.32(-2.74%) |
Mar 19, 2012 | 11.00 | 12.40 | 10.96 | 11.68 | 137,581 | +0.56(+5.04%) |
Mar 16, 2012 | 11.40 | 11.60 | 11.12 | 11.12 | 24,873 | -0.36(-3.14%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.20 | 11.48 | 13,113 | -0.04(-0.35%) |
Mar 14, 2012 | 11.68 | 12.00 | 11.36 | 11.52 | 14,221 | -0.12(-1.03%) |
Mar 13, 2012 | 11.48 | 11.76 | 11.28 | 11.64 | 13,925 | +0.36(+3.19%) |
Mar 12, 2012 | 11.48 | 11.60 | 11.12 | 11.28 | 29,711 | -0.20(-1.74%) |
Mar 09, 2012 | 11.84 | 12.20 | 11.48 | 11.48 | 24,057 | -0.12(-1.03%) |
Mar 08, 2012 | 11.40 | 11.72 | 11.12 | 11.60 | 14,712 | +0.28(+2.47%) |
Mar 07, 2012 | 11.16 | 11.68 | 11.16 | 11.32 | 19,856 | +0.16(+1.43%) |
Mar 06, 2012 | 11.60 | 11.72 | 10.88 | 11.16 | 58,060 | -0.40(-3.46%) |
Mar 05, 2012 | 12.00 | 12.16 | 11.28 | 11.56 | 41,351 | -0.45(-3.77%) |
Mar 02, 2012 | 12.00 | 12.20 | 11.84 | 12.01 | 11,112 | -0.03(-0.23%) |
Mar 01, 2012 | 11.80 | 12.12 | 11.80 | 12.04 | 38,973 | +0.28(+2.38%) |
Feb 29, 2012 | 12.72 | 12.72 | 11.72 | 11.76 | 62,360 | -0.48(-3.92%) |
Feb 28, 2012 | 12.48 | 12.74 | 12.24 | 12.24 | 39,604 | -0.48(-3.77%) |
Feb 27, 2012 | 12.80 | 13.20 | 12.32 | 12.72 | 38,510 | +0.04(+0.32%) |
Feb 24, 2012 | 12.40 | 13.00 | 12.12 | 12.68 | 41,869 | +0.00(+0.00%) |
Feb 23, 2012 | 12.44 | 13.00 | 12.20 | 12.68 | 35,108 | +0.48(+3.98%) |
Feb 22, 2012 | 11.76 | 12.68 | 11.68 | 12.20 | 23,318 | +0.20(+1.63%) |
Feb 21, 2012 | 12.80 | 12.80 | 11.92 | 12.00 | 57,039 | -0.64(-5.06%) |
Feb 17, 2012 | 12.96 | 13.20 | 12.44 | 12.64 | 22,662 | -0.36(-2.77%) |
Feb 16, 2012 | 12.12 | 13.52 | 11.90 | 13.00 | 109,433 | +0.92(+7.62%) |
Feb 15, 2012 | 12.84 | 12.84 | 12.00 | 12.08 | 33,183 | -0.68(-5.33%) |
Feb 14, 2012 | 12.04 | 13.12 | 11.84 | 12.76 | 31,459 | +0.40(+3.24%) |
Feb 13, 2012 | 12.48 | 12.48 | 11.84 | 12.36 | 25,365 | +0.24(+1.98%) |
Feb 10, 2012 | 11.44 | 12.20 | 11.40 | 12.12 | 37,158 | +0.12(+1.00%) |
Feb 09, 2012 | 11.76 | 13.20 | 10.80 | 12.00 | 158,514 | -0.80(-6.25%) |
Feb 08, 2012 | 13.28 | 13.68 | 12.80 | 12.80 | 48,028 | -0.48(-3.61%) |
Feb 07, 2012 | 13.52 | 13.60 | 13.09 | 13.28 | 29,586 | -0.24(-1.78%) |
Feb 06, 2012 | 13.60 | 13.60 | 12.96 | 13.52 | 63,324 | -0.28(-2.03%) |
Feb 03, 2012 | 14.00 | 14.24 | 13.48 | 13.80 | 57,832 | +0.20(+1.47%) |
Feb 02, 2012 | 12.60 | 13.80 | 12.48 | 13.60 | 58,374 | +0.96(+7.59%) |
Feb 01, 2012 | 13.64 | 13.96 | 12.44 | 12.64 | 67,982 | -0.88(-6.51%) |
Jan 31, 2012 | 15.04 | 15.08 | 13.00 | 13.52 | 74,361 | -1.12(-7.65%) |
Jan 30, 2012 | 15.28 | 15.28 | 14.28 | 14.64 | 43,258 | -0.56(-3.68%) |
Jan 27, 2012 | 13.00 | 15.20 | 13.00 | 15.20 | 148,156 | +2.32(+18.01%) |
Jan 26, 2012 | 13.08 | 13.76 | 12.80 | 12.88 | 74,296 | -0.28(-2.13%) |
Jan 25, 2012 | 11.68 | 13.24 | 11.52 | 13.16 | 145,945 | +1.48(+12.67%) |
Jan 24, 2012 | 11.96 | 11.96 | 11.44 | 11.68 | 22,295 | +0.08(+0.69%) |
Jan 23, 2012 | 11.20 | 12.20 | 11.04 | 11.60 | 75,385 | +0.44(+3.94%) |
Jan 20, 2012 | 11.00 | 11.32 | 11.00 | 11.16 | 21,686 | +0.16(+1.45%) |
Jan 19, 2012 | 11.00 | 11.52 | 10.84 | 11.00 | 35,812 | +0.00(+0.00%) |
Jan 18, 2012 | 10.04 | 11.36 | 10.00 | 11.00 | 81,762 | +0.96(+9.56%) |
Jan 17, 2012 | 10.96 | 11.00 | 10.04 | 10.04 | 65,338 | -0.88(-8.06%) |
Jan 13, 2012 | 11.24 | 11.40 | 10.80 | 10.92 | 55,634 | -0.76(-6.51%) |
Jan 12, 2012 | 12.00 | 12.08 | 11.20 | 11.68 | 58,464 | -0.16(-1.35%) |
Jan 11, 2012 | 11.48 | 12.60 | 11.24 | 11.84 | 148,308 | +0.44(+3.86%) |
Jan 10, 2012 | 11.76 | 11.84 | 11.20 | 11.40 | 41,093 | +0.32(+2.89%) |
Jan 09, 2012 | 11.32 | 11.32 | 10.88 | 11.08 | 30,850 | -0.04(-0.36%) |
Jan 06, 2012 | 10.56 | 11.96 | 10.56 | 11.12 | 147,874 | +0.40(+3.73%) |
Jan 05, 2012 | 10.00 | 10.96 | 10.00 | 10.72 | 30,350 | +0.40(+3.88%) |
Jan 04, 2012 | 10.72 | 10.72 | 10.12 | 10.32 | 46,470 | -0.80(-7.19%) |
Dec 30, 2011 | 11.24 | 11.64 | 10.88 | 11.12 | 106,780 | -0.24(-2.11%) |
Dec 29, 2011 | 11.52 | 12.52 | 11.08 | 11.36 | 122,942 | -0.44(-3.73%) |
Dec 28, 2011 | 9.840 | 12.68 | 9.680 | 11.80 | 251,598 | +1.80(+18.00%) |
Dec 27, 2011 | 10.20 | 10.52 | 9.800 | 10.00 | 46,323 | -0.16(-1.57%) |
Dec 23, 2011 | 9.880 | 10.44 | 9.880 | 10.16 | 78,014 | +1.24(+13.90%) |
Dec 21, 2011 | 9.040 | 9.240 | 8.680 | 8.920 | 98,051 | -0.20(-2.19%) |
Dec 20, 2011 | 8.920 | 9.600 | 8.640 | 9.120 | 119,869 | +0.60(+7.04%) |
Dec 19, 2011 | 9.320 | 9.320 | 8.480 | 8.520 | 88,485 | -0.60(-6.58%) |
Dec 16, 2011 | 9.880 | 9.880 | 9.000 | 9.120 | 117,548 | -0.84(-8.43%) |
Dec 15, 2011 | 10.24 | 10.32 | 9.400 | 9.960 | 110,071 | -0.56(-5.32%) |
Dec 14, 2011 | 9.920 | 10.80 | 9.236 | 10.52 | 315,706 | -3.68(-25.92%) |
Dec 13, 2011 | 15.00 | 15.04 | 14.04 | 14.20 | 37,225 | -0.76(-5.08%) |
Dec 12, 2011 | 15.60 | 15.60 | 14.56 | 14.96 | 35,858 | -0.64(-4.10%) |
Dec 09, 2011 | 15.60 | 15.88 | 14.76 | 15.60 | 80,611 | +0.24(+1.56%) |
Dec 08, 2011 | 15.64 | 16.68 | 15.08 | 15.36 | 197,806 | +0.12(+0.79%) |
Dec 07, 2011 | 15.96 | 16.04 | 14.92 | 15.24 | 98,894 | -0.88(-5.46%) |
Dec 06, 2011 | 16.60 | 16.64 | 15.80 | 16.12 | 60,161 | -0.28(-1.71%) |
Dec 05, 2011 | 16.68 | 17.32 | 16.08 | 16.40 | 99,424 | -0.05(-0.32%) |
Dec 02, 2011 | 16.64 | 17.00 | 16.00 | 16.45 | 45,044 | -0.27(-1.60%) |
Dec 01, 2011 | 17.00 | 17.67 | 16.40 | 16.72 | 39,993 | +0.00(+0.00%) |
Nov 30, 2011 | 17.68 | 17.68 | 16.20 | 16.72 | 50,397 | -0.16(-0.95%) |
Nov 29, 2011 | 17.20 | 17.28 | 16.60 | 16.88 | 35,323 | -0.32(-1.86%) |
Nov 28, 2011 | 16.88 | 17.84 | 16.88 | 17.20 | 67,010 | +0.72(+4.37%) |
Nov 25, 2011 | 16.48 | 17.04 | 16.40 | 16.48 | 53,108 | +0.08(+0.49%) |
Nov 23, 2011 | 18.48 | 18.48 | 16.40 | 16.40 | 77,453 | -2.00(-10.87%) |
Nov 22, 2011 | 18.92 | 19.96 | 18.08 | 18.40 | 67,737 | -0.52(-2.75%) |
Nov 21, 2011 | 19.76 | 19.76 | 18.44 | 18.92 | 39,207 | -0.96(-4.83%) |
Nov 18, 2011 | 19.48 | 20.04 | 19.08 | 19.88 | 53,972 | +0.36(+1.84%) |
Nov 17, 2011 | 19.76 | 19.96 | 19.20 | 19.52 | 25,435 | +0.12(+0.62%) |
Nov 16, 2011 | 18.88 | 19.60 | 18.40 | 19.40 | 56,827 | +0.00(+0.00%) |
Nov 15, 2011 | 19.64 | 20.32 | 19.36 | 19.40 | 41,571 | -0.48(-2.41%) |
Nov 14, 2011 | 19.60 | 20.60 | 19.60 | 19.88 | 48,148 | +0.10(+0.53%) |
Nov 11, 2011 | 19.72 | 20.28 | 19.40 | 19.78 | 37,887 | +0.26(+1.31%) |
Nov 10, 2011 | 20.68 | 20.68 | 19.40 | 19.52 | 39,069 | -0.44(-2.20%) |
Nov 09, 2011 | 20.20 | 21.04 | 19.80 | 19.96 | 48,993 | -1.08(-5.13%) |
Nov 08, 2011 | 22.20 | 22.20 | 20.44 | 21.04 | 58,462 | -0.52(-2.41%) |
Nov 07, 2011 | 21.80 | 22.48 | 20.88 | 21.56 | 62,569 | +0.24(+1.13%) |
Nov 04, 2011 | 21.32 | 22.32 | 20.84 | 21.32 | 43,909 | -0.24(-1.11%) |
Nov 03, 2011 | 20.28 | 21.88 | 19.52 | 21.56 | 96,287 | +1.40(+6.94%) |
Nov 02, 2011 | 19.56 | 21.12 | 19.56 | 20.16 | 64,808 | +0.00(+0.00%) |
Nov 01, 2011 | 20.40 | 20.40 | 19.20 | 20.16 | 127,863 | -1.16(-5.44%) |
Oct 31, 2011 | 22.24 | 22.60 | 21.12 | 21.32 | 96,756 | -1.60(-6.98%) |
Oct 28, 2011 | 20.72 | 23.16 | 20.72 | 22.92 | 190,515 | +1.04(+4.75%) |
Oct 27, 2011 | 21.48 | 22.72 | 20.28 | 21.88 | 205,354 | +0.92(+4.39%) |
Oct 26, 2011 | 21.60 | 21.88 | 20.68 | 20.96 | 84,966 | -0.24(-1.13%) |
Oct 25, 2011 | 22.56 | 22.68 | 20.84 | 21.20 | 156,298 | -1.64(-7.18%) |
Oct 24, 2011 | 21.60 | 23.12 | 21.60 | 22.84 | 127,108 | +1.08(+4.96%) |
Oct 21, 2011 | 23.04 | 23.28 | 21.20 | 21.76 | 166,634 | -0.84(-3.72%) |
Oct 20, 2011 | 24.00 | 25.52 | 22.00 | 22.60 | 312,576 | +0.52(+2.36%) |
Oct 19, 2011 | 21.12 | 23.08 | 20.00 | 22.08 | 213,009 | +1.36(+6.56%) |
Oct 18, 2011 | 20.80 | 21.96 | 19.48 | 20.72 | 195,888 | -0.32(-1.52%) |
Oct 17, 2011 | 19.20 | 22.48 | 18.08 | 21.04 | 335,782 | +2.28(+12.15%) |
Oct 14, 2011 | 19.24 | 19.56 | 18.48 | 18.76 | 72,015 | +0.28(+1.52%) |
Oct 13, 2011 | 19.56 | 19.76 | 18.28 | 18.48 | 167,197 | -0.92(-4.74%) |
Oct 12, 2011 | 19.56 | 20.88 | 18.96 | 19.40 | 278,728 | +1.00(+5.43%) |
Oct 11, 2011 | 17.60 | 19.64 | 16.80 | 18.40 | 254,332 | +0.24(+1.32%) |
Oct 10, 2011 | 19.68 | 19.68 | 18.04 | 18.16 | 93,925 | -0.40(-2.16%) |
Oct 07, 2011 | 21.00 | 21.00 | 18.12 | 18.56 | 108,003 | -1.56(-7.75%) |
Oct 06, 2011 | 20.32 | 20.76 | 19.96 | 20.12 | 53,218 | +1.00(+5.23%) |
Oct 05, 2011 | 18.36 | 19.72 | 17.72 | 19.12 | 90,542 | +1.52(+8.64%) |
Oct 04, 2011 | 16.56 | 18.16 | 16.24 | 17.60 | 137,548 | +0.40(+2.33%) |