Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.037 | 8.095 | 7.896 | 8.015 | 2,451,763 | -0.01(-0.14%) |
Nov 29, 2012 | 8.011 | 8.098 | 7.931 | 8.026 | 3,276,079 | +0.01(+0.14%) |
Nov 28, 2012 | 8.006 | 8.097 | 7.869 | 8.015 | 3,975,317 | -0.05(-0.68%) |
Nov 27, 2012 | 8.024 | 8.123 | 7.945 | 8.070 | 4,696,550 | +0.02(+0.25%) |
Nov 26, 2012 | 7.927 | 8.084 | 7.858 | 8.050 | 4,528,570 | +0.16(+2.09%) |
Nov 23, 2012 | 8.040 | 8.075 | 7.847 | 7.885 | 3,620,510 | -0.16(-2.04%) |
Nov 21, 2012 | 8.062 | 8.238 | 7.987 | 8.050 | 3,481,353 | -0.10(-1.19%) |
Nov 20, 2012 | 8.232 | 8.301 | 8.095 | 8.146 | 3,936,589 | -0.09(-1.04%) |
Nov 19, 2012 | 8.327 | 8.360 | 8.172 | 8.232 | 10,024,236 | +0.18(+2.20%) |
Nov 16, 2012 | 8.645 | 8.645 | 7.964 | 8.055 | 12,560,821 | -0.59(-6.83%) |
Nov 15, 2012 | 8.919 | 9.128 | 8.497 | 8.645 | 13,896,574 | -0.55(-5.94%) |
Nov 14, 2012 | 9.566 | 9.678 | 9.175 | 9.192 | 5,011,190 | -0.37(-3.86%) |
Nov 13, 2012 | 9.553 | 9.711 | 9.513 | 9.561 | 2,904,345 | -0.08(-0.87%) |
Nov 12, 2012 | 9.844 | 9.861 | 9.603 | 9.645 | 2,356,626 | -0.20(-1.99%) |
Nov 09, 2012 | 10.00 | 10.00 | 9.760 | 9.840 | 2,734,307 | -0.16(-1.61%) |
Nov 08, 2012 | 10.15 | 10.22 | 9.948 | 10.00 | 3,509,415 | -0.08(-0.78%) |
Nov 07, 2012 | 10.23 | 10.40 | 10.07 | 10.08 | 3,586,242 | -0.16(-1.54%) |
Nov 06, 2012 | 10.01 | 10.25 | 9.992 | 10.24 | 3,405,079 | +0.28(+2.79%) |
Nov 05, 2012 | 9.935 | 10.01 | 9.868 | 9.959 | 2,938,427 | +0.04(+0.41%) |
Nov 02, 2012 | 10.22 | 10.23 | 9.913 | 9.919 | 2,685,669 | -0.31(-2.99%) |
Nov 01, 2012 | 10.05 | 10.23 | 9.851 | 10.22 | 2,920,532 | +0.36(+3.61%) |
Oct 31, 2012 | 9.778 | 9.966 | 9.762 | 9.868 | 2,003,898 | -0.00(-0.04%) |
Oct 26, 2012 | 9.849 | 9.871 | 9.871 | 9.871 | 1,833,794 | +0.00(+0.00%) |
Oct 25, 2012 | 9.944 | 9.944 | 9.822 | 9.871 | 2,075,816 | -0.02(-0.17%) |
Oct 24, 2012 | 9.990 | 9.990 | 9.818 | 9.888 | 2,100,425 | +0.08(+0.82%) |
Oct 23, 2012 | 9.705 | 9.866 | 9.676 | 9.807 | 1,540,311 | +0.12(+1.24%) |
Oct 19, 2012 | 9.555 | 9.709 | 9.546 | 9.687 | 3,051,716 | +0.07(+0.76%) |
Oct 18, 2012 | 9.711 | 9.795 | 9.561 | 9.614 | 2,210,059 | -0.05(-0.49%) |
Oct 17, 2012 | 9.550 | 9.738 | 9.550 | 9.661 | 1,849,183 | +0.03(+0.30%) |
Oct 16, 2012 | 9.590 | 9.760 | 9.484 | 9.632 | 2,766,392 | -0.04(-0.45%) |
Oct 15, 2012 | 9.628 | 9.723 | 9.519 | 9.676 | 1,100,260 | +0.04(+0.42%) |
Oct 12, 2012 | 9.572 | 9.727 | 9.511 | 9.636 | 1,739,478 | +0.05(+0.57%) |
Oct 11, 2012 | 9.641 | 9.680 | 9.464 | 9.581 | 2,972,646 | +0.09(+0.92%) |
Oct 10, 2012 | 9.495 | 9.669 | 9.367 | 9.493 | 2,338,600 | -0.01(-0.13%) |
Oct 09, 2012 | 9.637 | 9.703 | 9.479 | 9.506 | 3,893,708 | -0.20(-2.02%) |
Oct 08, 2012 | 9.789 | 9.871 | 9.636 | 9.701 | 3,445,509 | -0.13(-1.36%) |
Oct 05, 2012 | 9.954 | 9.992 | 9.815 | 9.835 | 3,900,083 | -0.01(-0.15%) |
Oct 04, 2012 | 10.02 | 10.05 | 9.818 | 9.849 | 4,177,692 | -0.05(-0.50%) |
Oct 03, 2012 | 10.26 | 10.26 | 9.891 | 9.899 | 4,073,224 | -0.15(-1.51%) |
Oct 02, 2012 | 10.29 | 10.30 | 9.924 | 10.05 | 2,873,120 | -0.14(-1.40%) |
Oct 01, 2012 | 10.20 | 10.24 | 10.09 | 10.19 | 4,055,296 | -0.07(-0.64%) |
Sep 28, 2012 | 9.948 | 10.49 | 9.948 | 10.26 | 9,497,037 | +0.21(+2.13%) |
Sep 27, 2012 | 9.692 | 10.11 | 9.685 | 10.04 | 7,398,904 | +0.38(+3.97%) |
Sep 26, 2012 | 9.517 | 9.685 | 9.420 | 9.661 | 4,353,202 | +0.07(+0.69%) |
Sep 25, 2012 | 9.321 | 9.775 | 9.321 | 9.595 | 5,808,302 | +0.18(+1.86%) |
Sep 24, 2012 | 9.148 | 9.442 | 9.146 | 9.420 | 5,293,510 | +0.19(+2.06%) |
Sep 21, 2012 | 9.363 | 9.575 | 9.217 | 9.230 | 4,728,968 | -0.08(-0.88%) |
Sep 20, 2012 | 9.316 | 9.413 | 9.259 | 9.312 | 2,555,191 | -0.18(-1.87%) |
Sep 19, 2012 | 9.329 | 9.795 | 9.329 | 9.489 | 8,654,482 | +0.31(+3.43%) |
Sep 18, 2012 | 9.234 | 9.325 | 9.142 | 9.175 | 2,324,136 | +0.00(+0.02%) |
Sep 17, 2012 | 9.374 | 9.399 | 9.022 | 9.173 | 10,420,009 | -0.27(-2.84%) |
Sep 14, 2012 | 9.184 | 9.508 | 9.184 | 9.442 | 7,066,715 | +0.17(+1.81%) |
Sep 13, 2012 | 8.983 | 9.362 | 8.983 | 9.274 | 4,731,092 | +0.24(+2.65%) |
Sep 12, 2012 | 8.930 | 9.084 | 8.930 | 9.034 | 6,142,161 | +0.13(+1.42%) |
Sep 11, 2012 | 8.934 | 8.983 | 8.775 | 8.908 | 3,738,768 | -0.04(-0.49%) |
Sep 10, 2012 | 9.137 | 9.166 | 8.903 | 8.952 | 2,152,249 | -0.20(-2.24%) |
Sep 07, 2012 | 9.155 | 9.237 | 9.076 | 9.157 | 4,433,071 | +0.08(+0.85%) |
Sep 06, 2012 | 9.115 | 9.193 | 9.020 | 9.080 | 3,866,379 | +0.07(+0.79%) |
Sep 05, 2012 | 9.387 | 9.411 | 8.892 | 9.009 | 6,714,239 | -0.28(-3.03%) |
Sep 04, 2012 | 9.407 | 9.614 | 9.237 | 9.290 | 5,645,247 | -0.22(-2.36%) |
Aug 31, 2012 | 9.340 | 9.521 | 9.274 | 9.515 | 3,347,022 | +0.23(+2.48%) |
Aug 30, 2012 | 9.363 | 9.460 | 9.246 | 9.285 | 2,942,449 | -0.10(-1.09%) |
Aug 29, 2012 | 9.378 | 9.420 | 9.329 | 9.387 | 1,926,332 | +0.02(+0.21%) |
Aug 27, 2012 | 9.345 | 9.499 | 9.234 | 9.367 | 3,179,507 | -0.10(-1.08%) |
Aug 24, 2012 | 9.157 | 9.500 | 9.155 | 9.469 | 4,537,851 | +0.19(+2.03%) |
Aug 23, 2012 | 9.002 | 9.299 | 8.941 | 9.281 | 6,256,293 | +0.37(+4.12%) |
Aug 22, 2012 | 8.731 | 8.954 | 8.696 | 8.914 | 2,017,322 | +0.05(+0.58%) |
Aug 21, 2012 | 8.961 | 9.009 | 8.793 | 8.863 | 3,028,202 | -0.06(-0.70%) |
Aug 20, 2012 | 8.817 | 9.014 | 8.698 | 8.925 | 5,991,824 | +0.12(+1.33%) |
Aug 17, 2012 | 9.011 | 9.024 | 8.682 | 8.808 | 10,024,580 | -0.25(-2.74%) |
Aug 16, 2012 | 9.685 | 9.822 | 9.031 | 9.056 | 30,974,746 | -1.58(-14.81%) |
Aug 15, 2012 | 10.30 | 10.64 | 10.26 | 10.63 | 10,370,008 | +0.39(+3.84%) |
Aug 14, 2012 | 10.16 | 10.32 | 10.14 | 10.24 | 4,662,676 | +0.11(+1.10%) |
Aug 13, 2012 | 10.11 | 10.20 | 9.997 | 10.13 | 4,487,209 | +0.08(+0.78%) |
Aug 10, 2012 | 9.939 | 10.06 | 9.831 | 10.05 | 1,654,886 | +0.15(+1.49%) |
Aug 09, 2012 | 10.05 | 10.17 | 9.840 | 9.901 | 3,052,203 | -0.11(-1.10%) |
Aug 08, 2012 | 10.17 | 10.25 | 9.924 | 10.01 | 1,676,398 | -0.29(-2.84%) |
Aug 07, 2012 | 10.08 | 10.43 | 10.06 | 10.30 | 3,528,766 | +0.22(+2.21%) |
Aug 06, 2012 | 9.890 | 10.17 | 9.871 | 10.08 | 3,459,923 | +0.36(+3.74%) |
Aug 03, 2012 | 9.482 | 9.773 | 9.268 | 9.716 | 2,795,122 | +0.22(+2.33%) |
Aug 02, 2012 | 9.727 | 9.921 | 9.480 | 9.495 | 2,589,995 | -0.21(-2.15%) |
Aug 01, 2012 | 9.637 | 9.786 | 9.551 | 9.703 | 1,495,054 | +0.05(+0.55%) |
Jul 31, 2012 | 9.687 | 9.868 | 9.539 | 9.650 | 2,226,717 | -0.06(-0.60%) |
Jul 30, 2012 | 9.862 | 9.890 | 9.477 | 9.709 | 3,951,332 | -0.06(-0.58%) |
Jul 27, 2012 | 9.829 | 9.831 | 9.427 | 9.765 | 3,169,624 | +0.07(+0.68%) |
Jul 26, 2012 | 9.804 | 9.866 | 9.683 | 9.700 | 1,478,943 | +0.08(+0.80%) |
Jul 25, 2012 | 9.754 | 9.860 | 9.504 | 9.623 | 2,915,148 | -0.13(-1.37%) |
Jul 24, 2012 | 9.948 | 10.01 | 9.685 | 9.756 | 1,791,340 | -0.09(-0.95%) |
Jul 23, 2012 | 9.915 | 9.915 | 9.685 | 9.849 | 3,868,705 | -0.18(-1.82%) |
Jul 20, 2012 | 10.11 | 10.12 | 9.959 | 10.03 | 1,879,346 | -0.10(-0.97%) |
Jul 19, 2012 | 10.13 | 10.30 | 10.11 | 10.13 | 1,651,591 | +0.03(+0.25%) |
Jul 18, 2012 | 9.711 | 10.34 | 9.705 | 10.11 | 5,223,841 | +0.23(+2.31%) |
Jul 17, 2012 | 10.37 | 10.56 | 9.650 | 9.877 | 9,122,754 | -0.49(-4.76%) |
Jul 16, 2012 | 10.50 | 10.59 | 10.35 | 10.37 | 1,542,494 | -0.09(-0.84%) |
Jul 13, 2012 | 10.62 | 10.62 | 10.27 | 10.46 | 2,827,847 | -0.03(-0.28%) |
Jul 12, 2012 | 10.38 | 10.60 | 10.24 | 10.49 | 1,684,070 | -0.01(-0.07%) |
Jul 11, 2012 | 10.60 | 10.69 | 10.39 | 10.49 | 2,462,970 | -0.09(-0.83%) |
Jul 10, 2012 | 10.76 | 10.78 | 10.37 | 10.58 | 4,484,200 | -0.14(-1.33%) |
Jul 09, 2012 | 10.88 | 11.02 | 10.67 | 10.72 | 2,273,287 | -0.25(-2.28%) |
Jul 06, 2012 | 11.04 | 11.12 | 10.94 | 10.98 | 2,587,472 | -0.24(-2.15%) |
Jul 05, 2012 | 10.79 | 11.31 | 10.71 | 11.22 | 4,824,894 | +0.50(+4.62%) |
Jul 03, 2012 | 10.69 | 10.77 | 10.49 | 10.72 | 2,626,135 | -0.06(-0.58%) |
Jul 02, 2012 | 10.79 | 10.91 | 10.67 | 10.78 | 3,513,312 | +0.03(+0.27%) |
Jun 29, 2012 | 10.82 | 10.91 | 10.59 | 10.75 | 3,070,634 | +0.14(+1.33%) |
Jun 28, 2012 | 10.63 | 10.74 | 10.36 | 10.61 | 2,835,853 | -0.19(-1.79%) |
Jun 27, 2012 | 11.04 | 11.22 | 10.66 | 10.81 | 3,082,291 | -0.10(-0.94%) |
Jun 26, 2012 | 10.40 | 11.00 | 10.34 | 10.91 | 7,332,185 | +0.58(+5.66%) |
Jun 25, 2012 | 10.78 | 11.01 | 10.08 | 10.32 | 5,771,698 | -0.59(-5.38%) |
Jun 22, 2012 | 11.29 | 11.29 | 10.84 | 10.91 | 2,703,481 | -0.28(-2.51%) |
Jun 21, 2012 | 11.55 | 11.64 | 11.16 | 11.19 | 2,959,343 | -0.30(-2.64%) |
Jun 20, 2012 | 11.70 | 11.71 | 11.25 | 11.50 | 3,272,664 | -0.16(-1.41%) |
Jun 19, 2012 | 11.28 | 11.70 | 11.20 | 11.66 | 3,213,693 | +0.50(+4.49%) |
Jun 18, 2012 | 11.03 | 11.26 | 10.98 | 11.16 | 2,856,714 | +0.15(+1.36%) |
Jun 15, 2012 | 10.83 | 11.02 | 10.83 | 11.01 | 3,853,661 | +0.14(+1.24%) |
Jun 14, 2012 | 10.89 | 11.02 | 10.75 | 10.87 | 3,768,314 | +0.05(+0.42%) |
Jun 13, 2012 | 11.06 | 11.19 | 10.80 | 10.83 | 4,588,531 | -0.27(-2.45%) |
Jun 12, 2012 | 11.40 | 11.40 | 11.00 | 11.10 | 3,334,277 | -0.19(-1.70%) |
Jun 11, 2012 | 11.52 | 11.70 | 11.27 | 11.29 | 2,210,546 | -0.15(-1.31%) |
Jun 08, 2012 | 11.59 | 11.59 | 11.33 | 11.44 | 2,748,453 | -0.18(-1.56%) |
Jun 07, 2012 | 11.78 | 11.98 | 11.55 | 11.62 | 3,268,751 | +0.10(+0.84%) |
Jun 06, 2012 | 10.86 | 11.64 | 10.86 | 11.53 | 5,254,716 | +0.71(+6.54%) |
Jun 05, 2012 | 10.77 | 10.85 | 10.49 | 10.82 | 2,019,943 | +0.00(+0.00%) |
Jun 04, 2012 | 10.94 | 11.12 | 10.73 | 10.82 | 2,850,010 | -0.15(-1.38%) |
Jun 01, 2012 | 11.17 | 11.48 | 10.88 | 10.97 | 6,383,712 | -0.42(-3.72%) |
May 31, 2012 | 11.18 | 11.46 | 11.08 | 11.40 | 6,184,567 | +0.17(+1.53%) |
May 30, 2012 | 10.92 | 11.29 | 10.92 | 11.22 | 3,623,307 | +0.13(+1.20%) |
May 29, 2012 | 10.64 | 11.14 | 10.50 | 11.09 | 4,726,270 | +0.63(+5.99%) |
May 25, 2012 | 10.55 | 10.62 | 10.44 | 10.46 | 1,017,167 | -0.12(-1.14%) |
May 24, 2012 | 11.00 | 11.15 | 10.52 | 10.58 | 3,004,019 | -0.33(-2.98%) |
May 23, 2012 | 10.85 | 10.99 | 10.79 | 10.91 | 5,574,320 | +0.05(+0.42%) |
May 22, 2012 | 10.76 | 10.98 | 10.72 | 10.86 | 6,703,589 | +0.16(+1.50%) |
May 21, 2012 | 10.80 | 10.84 | 10.39 | 10.70 | 7,073,632 | -0.05(-0.46%) |
May 18, 2012 | 11.18 | 11.27 | 10.74 | 10.75 | 5,698,258 | -0.30(-2.70%) |
May 17, 2012 | 11.33 | 11.53 | 10.76 | 11.05 | 13,424,067 | +0.51(+4.82%) |
May 16, 2012 | 10.57 | 10.68 | 10.44 | 10.54 | 3,465,012 | +0.17(+1.60%) |
May 15, 2012 | 10.39 | 10.48 | 10.30 | 10.38 | 3,210,448 | +0.10(+0.92%) |
May 14, 2012 | 10.51 | 10.57 | 10.26 | 10.28 | 1,832,858 | -0.18(-1.75%) |
May 11, 2012 | 10.25 | 10.57 | 10.19 | 10.46 | 2,504,511 | +0.23(+2.21%) |
May 10, 2012 | 10.44 | 10.51 | 10.20 | 10.24 | 4,601,030 | -0.16(-1.56%) |
May 09, 2012 | 10.37 | 10.54 | 10.21 | 10.40 | 3,624,379 | -0.12(-1.18%) |
May 08, 2012 | 10.93 | 11.11 | 10.38 | 10.52 | 5,631,643 | -0.46(-4.14%) |
May 07, 2012 | 10.91 | 11.15 | 10.79 | 10.98 | 3,461,488 | +0.05(+0.50%) |
May 04, 2012 | 10.93 | 10.96 | 10.89 | 10.92 | 5,426,549 | -0.02(-0.22%) |
May 03, 2012 | 10.97 | 11.00 | 10.91 | 10.95 | 3,428,287 | -0.05(-0.42%) |
May 02, 2012 | 10.91 | 11.03 | 10.78 | 10.99 | 2,521,366 | +0.04(+0.33%) |
May 01, 2012 | 11.04 | 11.04 | 10.93 | 10.96 | 3,684,958 | -0.07(-0.60%) |
Apr 30, 2012 | 10.95 | 11.04 | 10.80 | 11.02 | 3,376,261 | +0.06(+0.53%) |
Apr 27, 2012 | 10.91 | 11.04 | 10.91 | 10.96 | 3,370,729 | -0.08(-0.70%) |
Apr 26, 2012 | 10.94 | 11.23 | 10.91 | 11.04 | 3,510,450 | +0.14(+1.33%) |
Apr 25, 2012 | 10.71 | 10.93 | 10.64 | 10.90 | 3,504,830 | +0.27(+2.56%) |
Apr 24, 2012 | 10.74 | 10.74 | 10.59 | 10.62 | 2,960,426 | -0.10(-0.89%) |
Apr 23, 2012 | 10.59 | 10.86 | 10.56 | 10.72 | 4,011,446 | +0.02(+0.20%) |
Apr 20, 2012 | 10.66 | 10.88 | 10.66 | 10.70 | 2,103,594 | -0.03(-0.29%) |
Apr 19, 2012 | 10.79 | 11.06 | 10.66 | 10.73 | 4,305,412 | -0.18(-1.64%) |
Apr 18, 2012 | 10.60 | 10.95 | 10.46 | 10.91 | 4,285,612 | +0.34(+3.20%) |
Apr 17, 2012 | 10.38 | 10.63 | 10.24 | 10.57 | 3,175,529 | +0.35(+3.38%) |
Apr 16, 2012 | 10.42 | 10.49 | 10.21 | 10.22 | 2,187,972 | -0.19(-1.81%) |
Apr 13, 2012 | 10.37 | 10.49 | 10.29 | 10.41 | 2,574,262 | +0.01(+0.11%) |
Apr 12, 2012 | 10.47 | 10.67 | 10.38 | 10.40 | 3,944,902 | -0.12(-1.09%) |
Apr 11, 2012 | 10.32 | 10.57 | 10.31 | 10.52 | 2,686,807 | +0.36(+3.54%) |
Apr 10, 2012 | 10.56 | 10.72 | 10.11 | 10.16 | 3,219,921 | -0.40(-3.76%) |
Apr 09, 2012 | 10.49 | 10.67 | 10.45 | 10.55 | 1,291,750 | -0.02(-0.19%) |
Apr 05, 2012 | 10.34 | 10.59 | 10.33 | 10.57 | 1,916,323 | +0.18(+1.72%) |
Apr 04, 2012 | 10.75 | 10.75 | 10.34 | 10.39 | 4,202,482 | -0.40(-3.68%) |
Apr 03, 2012 | 10.96 | 11.03 | 10.74 | 10.79 | 3,971,892 | -0.16(-1.44%) |
Apr 02, 2012 | 10.65 | 10.97 | 10.54 | 10.95 | 3,948,070 | +0.33(+3.11%) |
Mar 30, 2012 | 10.82 | 10.96 | 10.54 | 10.62 | 3,285,059 | -0.04(-0.41%) |
Mar 29, 2012 | 10.65 | 10.73 | 10.42 | 10.66 | 6,898,023 | -0.19(-1.77%) |
Mar 28, 2012 | 10.89 | 10.94 | 10.72 | 10.85 | 3,565,310 | -0.01(-0.05%) |
Mar 27, 2012 | 10.73 | 11.05 | 10.69 | 10.86 | 5,304,843 | -0.09(-0.83%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.80 | 10.95 | 4,616,653 | +0.04(+0.35%) |
Mar 23, 2012 | 10.78 | 10.96 | 10.66 | 10.91 | 3,690,912 | +0.24(+2.30%) |
Mar 22, 2012 | 10.63 | 10.83 | 10.47 | 10.67 | 4,978,399 | +0.05(+0.45%) |
Mar 21, 2012 | 10.47 | 10.70 | 10.45 | 10.62 | 5,897,880 | +0.33(+3.22%) |
Mar 20, 2012 | 10.25 | 10.33 | 10.07 | 10.29 | 4,949,336 | -0.08(-0.78%) |
Mar 19, 2012 | 10.05 | 10.38 | 10.00 | 10.37 | 5,187,116 | +0.33(+3.29%) |
Mar 16, 2012 | 9.912 | 10.07 | 9.831 | 10.04 | 2,735,435 | +0.17(+1.70%) |
Mar 15, 2012 | 9.955 | 10.07 | 9.760 | 9.870 | 2,113,679 | -0.11(-1.08%) |
Mar 14, 2012 | 10.05 | 10.05 | 9.817 | 9.977 | 2,872,107 | -0.07(-0.73%) |
Mar 13, 2012 | 9.848 | 10.07 | 9.837 | 10.05 | 3,391,666 | +0.21(+2.14%) |
Mar 12, 2012 | 9.780 | 10.01 | 9.712 | 9.840 | 3,134,590 | -0.08(-0.81%) |
Mar 09, 2012 | 9.457 | 9.977 | 9.457 | 9.921 | 4,278,148 | +0.38(+4.00%) |
Mar 08, 2012 | 9.400 | 9.619 | 9.335 | 9.539 | 3,045,675 | +0.25(+2.65%) |
Mar 07, 2012 | 9.137 | 9.338 | 9.095 | 9.292 | 3,977,528 | +0.26(+2.85%) |
Mar 06, 2012 | 9.358 | 9.358 | 9.007 | 9.034 | 2,847,389 | -0.39(-4.13%) |
Mar 05, 2012 | 9.705 | 9.709 | 9.411 | 9.424 | 1,568,942 | -0.17(-1.81%) |
Mar 02, 2012 | 9.678 | 9.729 | 9.351 | 9.597 | 5,270,783 | +0.00(+0.02%) |
Mar 01, 2012 | 9.535 | 9.690 | 9.420 | 9.595 | 2,882,899 | +0.02(+0.17%) |
Feb 29, 2012 | 9.637 | 9.683 | 9.383 | 9.579 | 2,363,466 | -0.16(-1.67%) |
Feb 28, 2012 | 9.411 | 9.860 | 9.411 | 9.742 | 5,615,499 | +0.39(+4.18%) |
Feb 27, 2012 | 9.135 | 9.442 | 9.115 | 9.351 | 5,107,783 | +0.22(+2.36%) |
Feb 24, 2012 | 8.919 | 9.137 | 8.914 | 9.135 | 2,446,657 | +0.22(+2.48%) |
Feb 23, 2012 | 8.777 | 8.969 | 8.772 | 8.914 | 1,920,039 | +0.09(+1.04%) |
Feb 22, 2012 | 8.742 | 8.894 | 8.742 | 8.822 | 1,539,254 | +0.00(+0.04%) |
Feb 21, 2012 | 8.691 | 8.844 | 8.680 | 8.819 | 3,605,084 | +0.08(+0.94%) |
Feb 17, 2012 | 8.866 | 8.894 | 8.669 | 8.737 | 6,978,210 | -0.16(-1.79%) |
Feb 16, 2012 | 8.793 | 9.042 | 8.515 | 8.896 | 8,310,975 | -0.37(-3.97%) |
Feb 15, 2012 | 9.040 | 9.327 | 8.992 | 9.263 | 6,306,825 | +0.37(+4.19%) |
Feb 14, 2012 | 8.918 | 8.954 | 8.782 | 8.890 | 3,743,644 | +0.10(+1.08%) |
Feb 13, 2012 | 8.945 | 8.945 | 8.656 | 8.795 | 4,094,462 | -0.05(-0.56%) |
Feb 10, 2012 | 8.621 | 8.989 | 8.598 | 8.844 | 5,908,578 | +0.09(+1.06%) |
Feb 09, 2012 | 8.892 | 8.939 | 8.731 | 8.751 | 2,262,468 | -0.08(-0.93%) |
Feb 08, 2012 | 8.961 | 9.078 | 8.771 | 8.833 | 1,692,585 | -0.10(-1.06%) |
Feb 07, 2012 | 8.872 | 9.109 | 8.865 | 8.928 | 2,511,795 | +0.02(+0.25%) |
Feb 06, 2012 | 8.961 | 9.087 | 8.844 | 8.907 | 2,784,462 | -0.28(-3.02%) |
Feb 03, 2012 | 9.203 | 9.263 | 9.177 | 9.184 | 2,514,750 | +0.06(+0.67%) |
Feb 02, 2012 | 8.983 | 9.206 | 8.949 | 9.123 | 3,516,048 | +0.12(+1.29%) |
Feb 01, 2012 | 8.773 | 9.051 | 8.645 | 9.007 | 3,395,048 | +0.27(+3.10%) |
Jan 31, 2012 | 8.826 | 8.826 | 8.592 | 8.737 | 1,883,708 | +0.01(+0.13%) |
Jan 30, 2012 | 8.912 | 8.960 | 8.605 | 8.726 | 2,794,608 | -0.28(-3.14%) |
Jan 27, 2012 | 8.843 | 9.091 | 8.777 | 9.009 | 2,906,923 | +0.19(+2.20%) |
Jan 26, 2012 | 9.040 | 9.086 | 8.780 | 8.815 | 2,418,288 | -0.14(-1.51%) |
Jan 25, 2012 | 8.921 | 8.965 | 8.810 | 8.950 | 2,363,324 | +0.07(+0.84%) |
Jan 24, 2012 | 8.881 | 8.881 | 8.590 | 8.875 | 1,650,716 | +0.02(+0.21%) |
Jan 23, 2012 | 8.806 | 9.020 | 8.696 | 8.857 | 3,511,090 | +0.05(+0.54%) |
Jan 20, 2012 | 8.406 | 8.824 | 8.201 | 8.810 | 6,037,973 | +0.46(+5.49%) |
Jan 19, 2012 | 8.210 | 8.388 | 8.207 | 8.351 | 2,237,552 | +0.12(+1.40%) |
Jan 18, 2012 | 8.166 | 8.325 | 8.166 | 8.236 | 1,902,588 | +0.06(+0.78%) |
Jan 17, 2012 | 8.307 | 8.366 | 8.135 | 8.172 | 3,054,124 | -0.03(-0.31%) |
Jan 13, 2012 | 8.086 | 8.221 | 8.086 | 8.198 | 2,313,394 | +0.04(+0.54%) |
Jan 12, 2012 | 8.187 | 8.187 | 8.084 | 8.154 | 1,908,153 | +0.01(+0.18%) |
Jan 11, 2012 | 7.905 | 8.172 | 7.905 | 8.139 | 3,058,442 | +0.23(+2.96%) |
Jan 10, 2012 | 7.832 | 8.017 | 7.752 | 7.905 | 2,924,226 | +0.22(+2.80%) |
Jan 09, 2012 | 8.152 | 8.152 | 7.679 | 7.690 | 4,823,810 | -0.40(-4.97%) |
Jan 06, 2012 | 8.245 | 8.333 | 8.079 | 8.092 | 1,458,455 | -0.19(-2.27%) |
Jan 05, 2012 | 8.260 | 8.302 | 8.168 | 8.280 | 1,301,096 | +0.02(+0.29%) |
Jan 04, 2012 | 8.251 | 8.314 | 8.117 | 8.256 | 1,654,743 | +0.06(+0.74%) |
Dec 30, 2011 | 7.980 | 8.214 | 7.942 | 8.196 | 3,491,127 | +0.22(+2.70%) |
Dec 29, 2011 | 8.042 | 8.203 | 7.757 | 7.980 | 2,730,433 | -0.09(-1.15%) |
Dec 28, 2011 | 8.165 | 8.232 | 8.017 | 8.073 | 1,936,664 | -0.12(-1.41%) |
Dec 27, 2011 | 8.261 | 8.335 | 8.159 | 8.188 | 1,178,077 | -0.06(-0.73%) |
Dec 23, 2011 | 8.287 | 8.316 | 8.192 | 8.249 | 1,090,935 | +0.11(+1.35%) |
Dec 21, 2011 | 8.716 | 8.716 | 8.060 | 8.139 | 4,955,591 | -0.58(-6.64%) |
Dec 20, 2011 | 8.556 | 8.749 | 8.477 | 8.718 | 2,603,654 | +0.37(+4.44%) |
Dec 19, 2011 | 8.636 | 8.687 | 8.333 | 8.347 | 3,133,742 | -0.27(-3.10%) |
Dec 16, 2011 | 8.525 | 8.665 | 8.426 | 8.614 | 4,438,960 | +0.08(+0.96%) |
Dec 15, 2011 | 8.552 | 8.627 | 8.402 | 8.532 | 3,261,095 | +0.03(+0.39%) |
Dec 14, 2011 | 8.515 | 8.577 | 8.389 | 8.499 | 4,679,312 | -0.12(-1.38%) |
Dec 13, 2011 | 8.773 | 8.830 | 8.547 | 8.618 | 4,448,295 | -0.12(-1.34%) |
Dec 12, 2011 | 8.490 | 8.760 | 8.406 | 8.735 | 3,327,787 | +0.10(+1.14%) |
Dec 09, 2011 | 8.377 | 8.667 | 8.315 | 8.636 | 2,537,411 | +0.21(+2.45%) |
Dec 08, 2011 | 8.402 | 8.534 | 8.292 | 8.430 | 2,078,667 | -0.09(-1.09%) |
Dec 07, 2011 | 8.561 | 8.623 | 8.320 | 8.523 | 2,898,233 | -0.10(-1.12%) |
Dec 06, 2011 | 8.514 | 8.709 | 8.499 | 8.620 | 2,722,821 | +0.07(+0.79%) |
Dec 05, 2011 | 8.578 | 8.713 | 8.455 | 8.552 | 2,608,443 | +0.05(+0.62%) |
Dec 02, 2011 | 8.590 | 8.590 | 8.439 | 8.499 | 2,583,872 | +0.02(+0.24%) |