Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 9.656 | 9.758 | 9.555 | 9.749 | 2,662,756 | +0.07(+0.70%) |
Sep 27, 2012 | 9.715 | 9.722 | 9.591 | 9.681 | 3,929,101 | +0.04(+0.38%) |
Sep 26, 2012 | 9.496 | 9.645 | 9.464 | 9.645 | 3,106,003 | +0.14(+1.52%) |
Sep 25, 2012 | 9.485 | 9.591 | 9.469 | 9.500 | 2,584,381 | +0.00(+0.02%) |
Sep 24, 2012 | 9.448 | 9.527 | 9.408 | 9.498 | 2,340,633 | +0.02(+0.24%) |
Sep 21, 2012 | 9.496 | 9.560 | 9.419 | 9.475 | 3,299,075 | +0.02(+0.26%) |
Sep 20, 2012 | 9.378 | 9.487 | 9.288 | 9.451 | 1,635,859 | +0.02(+0.22%) |
Sep 19, 2012 | 9.367 | 9.471 | 9.184 | 9.430 | 2,147,937 | +0.10(+1.12%) |
Sep 18, 2012 | 9.353 | 9.365 | 9.272 | 9.326 | 1,952,467 | -0.02(-0.24%) |
Sep 17, 2012 | 9.204 | 9.358 | 9.179 | 9.349 | 2,238,847 | +0.11(+1.15%) |
Sep 14, 2012 | 9.324 | 9.417 | 9.206 | 9.243 | 3,050,047 | -0.09(-0.99%) |
Sep 13, 2012 | 9.209 | 9.381 | 9.191 | 9.335 | 3,995,039 | +0.10(+1.05%) |
Sep 12, 2012 | 9.121 | 9.263 | 9.111 | 9.238 | 3,213,959 | +0.15(+1.64%) |
Sep 11, 2012 | 9.039 | 9.127 | 8.978 | 9.089 | 4,461,763 | +0.11(+1.23%) |
Sep 10, 2012 | 8.931 | 9.082 | 8.890 | 8.978 | 2,763,645 | +0.05(+0.53%) |
Sep 07, 2012 | 8.815 | 8.994 | 8.815 | 8.931 | 2,116,582 | +0.11(+1.23%) |
Sep 06, 2012 | 8.768 | 8.888 | 8.727 | 8.822 | 3,073,312 | +0.10(+1.17%) |
Sep 05, 2012 | 8.806 | 8.897 | 8.714 | 8.720 | 3,463,301 | -0.08(-0.87%) |
Sep 04, 2012 | 8.894 | 8.915 | 8.770 | 8.797 | 3,730,327 | -0.09(-0.97%) |
Aug 31, 2012 | 8.838 | 8.910 | 8.711 | 8.883 | 1,888,753 | +0.10(+1.13%) |
Aug 30, 2012 | 8.806 | 8.811 | 8.709 | 8.784 | 1,535,395 | -0.03(-0.38%) |
Aug 29, 2012 | 8.856 | 8.915 | 8.763 | 8.818 | 1,701,983 | +0.11(+1.25%) |
Aug 27, 2012 | 8.741 | 8.815 | 8.661 | 8.709 | 1,033,575 | -0.00(-0.05%) |
Aug 24, 2012 | 8.666 | 8.738 | 8.537 | 8.714 | 1,618,070 | +0.06(+0.68%) |
Aug 23, 2012 | 8.727 | 8.770 | 8.639 | 8.655 | 2,104,684 | -0.09(-1.09%) |
Aug 22, 2012 | 8.700 | 8.818 | 8.628 | 8.750 | 2,515,691 | -0.03(-0.39%) |
Aug 21, 2012 | 8.598 | 8.931 | 8.560 | 8.784 | 5,691,574 | +0.26(+3.11%) |
Aug 20, 2012 | 8.614 | 8.652 | 8.440 | 8.519 | 2,683,310 | -0.07(-0.79%) |
Aug 17, 2012 | 8.743 | 8.743 | 8.560 | 8.587 | 4,286,448 | -0.15(-1.68%) |
Aug 16, 2012 | 8.668 | 8.840 | 8.641 | 8.734 | 5,081,686 | +0.05(+0.52%) |
Aug 15, 2012 | 8.449 | 8.734 | 8.399 | 8.689 | 5,133,072 | +0.21(+2.45%) |
Aug 14, 2012 | 8.510 | 8.623 | 8.458 | 8.481 | 2,066,553 | -0.03(-0.39%) |
Aug 13, 2012 | 8.503 | 8.562 | 8.372 | 8.513 | 2,393,900 | -0.01(-0.09%) |
Aug 10, 2012 | 8.533 | 8.582 | 8.492 | 8.521 | 1,953,157 | -0.02(-0.26%) |
Aug 09, 2012 | 8.454 | 8.569 | 8.388 | 8.544 | 2,862,432 | +0.05(+0.56%) |
Aug 08, 2012 | 8.487 | 8.587 | 8.438 | 8.496 | 1,821,656 | -0.03(-0.32%) |
Aug 07, 2012 | 8.560 | 8.645 | 8.465 | 8.524 | 1,845,956 | -0.01(-0.13%) |
Aug 06, 2012 | 8.490 | 8.566 | 8.431 | 8.535 | 2,693,195 | +0.08(+0.99%) |
Aug 03, 2012 | 8.639 | 8.680 | 8.368 | 8.451 | 5,110,630 | -0.05(-0.53%) |
Aug 02, 2012 | 8.573 | 8.667 | 8.466 | 8.496 | 3,658,723 | -0.12(-1.44%) |
Aug 01, 2012 | 8.865 | 8.935 | 8.591 | 8.621 | 3,150,352 | -0.18(-2.03%) |
Jul 31, 2012 | 8.590 | 8.919 | 8.590 | 8.799 | 2,310,562 | -0.03(-0.33%) |
Jul 30, 2012 | 8.942 | 8.978 | 8.777 | 8.829 | 3,622,494 | -0.10(-1.09%) |
Jul 27, 2012 | 8.922 | 9.007 | 8.729 | 8.926 | 3,148,901 | +0.07(+0.82%) |
Jul 26, 2012 | 9.125 | 9.125 | 8.768 | 8.854 | 3,663,509 | -0.17(-1.85%) |
Jul 25, 2012 | 8.971 | 9.121 | 8.922 | 9.021 | 3,269,459 | +0.02(+0.28%) |
Jul 24, 2012 | 9.428 | 9.566 | 8.885 | 8.996 | 5,817,315 | -0.15(-1.68%) |
Jul 23, 2012 | 9.114 | 9.270 | 8.931 | 9.150 | 4,259,963 | -0.24(-2.55%) |
Jul 20, 2012 | 9.602 | 9.602 | 9.329 | 9.390 | 2,886,489 | -0.22(-2.33%) |
Jul 19, 2012 | 9.833 | 9.833 | 9.521 | 9.613 | 3,782,620 | -0.15(-1.51%) |
Jul 18, 2012 | 9.708 | 9.824 | 9.622 | 9.760 | 2,304,440 | +0.04(+0.44%) |
Jul 17, 2012 | 9.742 | 9.760 | 9.620 | 9.717 | 2,705,987 | +0.14(+1.51%) |
Jul 16, 2012 | 9.543 | 9.600 | 9.464 | 9.573 | 1,885,927 | +0.07(+0.76%) |
Jul 13, 2012 | 9.430 | 9.532 | 9.329 | 9.500 | 2,272,325 | +0.12(+1.33%) |
Jul 12, 2012 | 9.451 | 9.451 | 9.290 | 9.376 | 3,443,752 | -0.07(-0.79%) |
Jul 11, 2012 | 9.627 | 9.740 | 9.437 | 9.451 | 3,345,888 | -0.18(-1.90%) |
Jul 10, 2012 | 10.14 | 10.14 | 9.561 | 9.634 | 4,610,990 | -0.33(-3.36%) |
Jul 09, 2012 | 10.00 | 10.16 | 9.849 | 9.968 | 2,557,086 | -0.24(-2.33%) |
Jul 06, 2012 | 10.13 | 10.25 | 10.06 | 10.21 | 3,954,878 | +0.04(+0.35%) |
Jul 05, 2012 | 10.12 | 10.18 | 10.04 | 10.17 | 2,394,346 | +0.12(+1.17%) |
Jul 03, 2012 | 10.08 | 10.15 | 9.935 | 10.05 | 1,142,314 | -0.00(-0.04%) |
Jul 02, 2012 | 10.10 | 10.12 | 9.907 | 10.06 | 2,864,887 | -0.02(-0.25%) |
Jun 29, 2012 | 10.08 | 10.17 | 10.02 | 10.08 | 2,445,857 | +0.15(+1.53%) |
Jun 28, 2012 | 10.01 | 10.02 | 9.806 | 9.930 | 2,009,417 | -0.11(-1.13%) |
Jun 27, 2012 | 10.03 | 10.09 | 9.905 | 10.04 | 1,160,666 | +0.00(+0.02%) |
Jun 26, 2012 | 10.03 | 10.09 | 9.950 | 10.04 | 2,420,208 | -0.01(-0.07%) |
Jun 25, 2012 | 9.955 | 10.06 | 9.815 | 10.05 | 1,994,932 | -0.01(-0.13%) |
Jun 22, 2012 | 10.10 | 10.25 | 10.02 | 10.06 | 3,278,239 | -0.01(-0.11%) |
Jun 21, 2012 | 10.38 | 10.52 | 10.07 | 10.07 | 4,315,959 | -0.04(-0.38%) |
Jun 20, 2012 | 10.21 | 10.24 | 9.991 | 10.11 | 2,299,062 | -0.11(-1.04%) |
Jun 19, 2012 | 10.11 | 10.28 | 10.09 | 10.22 | 2,009,501 | +0.09(+0.94%) |
Jun 18, 2012 | 9.835 | 10.19 | 9.765 | 10.12 | 3,803,258 | +0.25(+2.54%) |
Jun 15, 2012 | 9.889 | 9.947 | 9.776 | 9.871 | 3,010,727 | -0.01(-0.07%) |
Jun 14, 2012 | 9.756 | 9.955 | 9.733 | 9.878 | 2,435,763 | +0.16(+1.65%) |
Jun 13, 2012 | 9.808 | 9.948 | 9.693 | 9.717 | 2,182,799 | -0.11(-1.15%) |
Jun 12, 2012 | 9.704 | 9.839 | 9.645 | 9.830 | 2,481,298 | +0.11(+1.16%) |
Jun 11, 2012 | 9.934 | 9.950 | 9.625 | 9.717 | 2,700,431 | -0.12(-1.24%) |
Jun 08, 2012 | 9.792 | 9.887 | 9.670 | 9.839 | 2,503,789 | +0.05(+0.51%) |
Jun 07, 2012 | 10.01 | 10.04 | 9.767 | 9.790 | 2,862,348 | -0.10(-1.01%) |
Jun 06, 2012 | 9.855 | 9.964 | 9.751 | 9.889 | 2,805,451 | +0.11(+1.11%) |
Jun 05, 2012 | 9.656 | 9.812 | 9.575 | 9.781 | 2,748,527 | +0.12(+1.19%) |
Jun 04, 2012 | 9.941 | 10.03 | 9.627 | 9.665 | 4,075,453 | -0.27(-2.73%) |
Jun 01, 2012 | 10.18 | 10.29 | 9.878 | 9.937 | 4,113,124 | -0.45(-4.35%) |
May 31, 2012 | 10.38 | 10.47 | 10.23 | 10.39 | 3,312,331 | +0.03(+0.33%) |
May 30, 2012 | 10.25 | 10.36 | 10.16 | 10.36 | 2,665,720 | +0.02(+0.22%) |
May 29, 2012 | 10.25 | 10.36 | 10.16 | 10.33 | 2,311,433 | +0.07(+0.71%) |
May 25, 2012 | 10.28 | 10.33 | 10.22 | 10.26 | 1,372,965 | -0.02(-0.20%) |
May 24, 2012 | 10.27 | 10.36 | 10.15 | 10.28 | 1,747,991 | +0.01(+0.11%) |
May 23, 2012 | 10.19 | 10.29 | 10.05 | 10.27 | 2,435,268 | -0.02(-0.22%) |
May 22, 2012 | 10.36 | 10.37 | 10.23 | 10.29 | 1,811,890 | -0.07(-0.72%) |
May 21, 2012 | 10.08 | 10.37 | 10.08 | 10.37 | 2,092,963 | +0.30(+2.99%) |
May 18, 2012 | 10.19 | 10.38 | 10.05 | 10.07 | 3,806,517 | -0.05(-0.51%) |
May 17, 2012 | 10.34 | 10.34 | 10.07 | 10.12 | 3,338,918 | -0.17(-1.65%) |
May 16, 2012 | 10.37 | 10.46 | 10.22 | 10.29 | 2,156,522 | -0.09(-0.87%) |
May 15, 2012 | 10.18 | 10.42 | 10.13 | 10.38 | 3,952,605 | +0.20(+2.00%) |
May 14, 2012 | 10.21 | 10.23 | 10.15 | 10.17 | 2,563,296 | -0.13(-1.27%) |
May 11, 2012 | 10.21 | 10.46 | 10.20 | 10.31 | 2,791,050 | +0.00(+0.04%) |
May 10, 2012 | 10.10 | 10.35 | 10.09 | 10.30 | 5,934,365 | +0.31(+3.15%) |
May 09, 2012 | 9.930 | 10.02 | 9.756 | 9.986 | 2,102,004 | -0.00(-0.05%) |
May 08, 2012 | 9.754 | 10.07 | 9.742 | 9.991 | 3,753,623 | +0.19(+1.91%) |
May 07, 2012 | 9.916 | 9.977 | 9.711 | 9.803 | 2,887,414 | -0.15(-1.48%) |
May 04, 2012 | 9.989 | 9.998 | 9.860 | 9.950 | 1,426,253 | -0.10(-1.03%) |
May 03, 2012 | 10.13 | 10.13 | 9.984 | 10.05 | 1,254,013 | -0.12(-1.20%) |
May 02, 2012 | 10.14 | 10.20 | 10.05 | 10.18 | 1,874,038 | +0.01(+0.09%) |
May 01, 2012 | 10.18 | 10.27 | 10.13 | 10.17 | 1,606,296 | -0.00(-0.02%) |
Apr 30, 2012 | 10.24 | 10.24 | 10.04 | 10.17 | 1,794,481 | -0.05(-0.49%) |
Apr 27, 2012 | 10.36 | 10.36 | 10.15 | 10.22 | 2,475,296 | -0.09(-0.88%) |
Apr 26, 2012 | 10.18 | 10.38 | 10.12 | 10.31 | 1,501,688 | +0.13(+1.24%) |
Apr 25, 2012 | 10.26 | 10.36 | 10.12 | 10.18 | 1,391,360 | +0.03(+0.27%) |
Apr 24, 2012 | 10.26 | 10.32 | 10.08 | 10.16 | 2,247,742 | -0.07(-0.73%) |
Apr 23, 2012 | 10.20 | 10.24 | 10.12 | 10.23 | 1,684,167 | -0.07(-0.72%) |
Apr 20, 2012 | 10.09 | 10.33 | 10.09 | 10.31 | 4,369,658 | +0.24(+2.33%) |
Apr 19, 2012 | 10.40 | 10.51 | 10.00 | 10.07 | 8,056,892 | +0.28(+2.86%) |
Apr 18, 2012 | 9.530 | 9.794 | 9.530 | 9.790 | 2,879,987 | +0.26(+2.68%) |
Apr 17, 2012 | 9.527 | 9.579 | 9.516 | 9.534 | 857,747 | +0.07(+0.69%) |
Apr 16, 2012 | 9.419 | 9.541 | 9.331 | 9.469 | 1,749,858 | +0.07(+0.75%) |
Apr 13, 2012 | 9.464 | 9.469 | 9.277 | 9.399 | 1,997,373 | -0.08(-0.83%) |
Apr 12, 2012 | 9.494 | 9.566 | 9.453 | 9.478 | 1,955,461 | +0.03(+0.34%) |
Apr 11, 2012 | 9.419 | 9.490 | 9.396 | 9.446 | 2,828,844 | +0.15(+1.61%) |
Apr 10, 2012 | 9.514 | 9.516 | 9.209 | 9.297 | 4,864,919 | -0.26(-2.77%) |
Apr 09, 2012 | 9.552 | 9.602 | 9.471 | 9.561 | 1,991,937 | -0.14(-1.42%) |
Apr 05, 2012 | 9.781 | 9.781 | 9.577 | 9.699 | 1,716,553 | +0.09(+0.99%) |
Apr 04, 2012 | 9.638 | 9.745 | 9.563 | 9.604 | 3,382,922 | -0.13(-1.35%) |
Apr 03, 2012 | 9.860 | 9.882 | 9.683 | 9.735 | 2,783,827 | -0.09(-0.94%) |
Apr 02, 2012 | 9.706 | 9.871 | 9.683 | 9.828 | 3,009,740 | +0.11(+1.14%) |
Mar 30, 2012 | 9.842 | 9.904 | 9.711 | 9.717 | 1,547,037 | -0.06(-0.62%) |
Mar 29, 2012 | 9.894 | 9.894 | 9.731 | 9.778 | 1,610,732 | -0.13(-1.30%) |
Mar 28, 2012 | 10.11 | 10.12 | 9.806 | 9.907 | 1,699,157 | -0.18(-1.81%) |
Mar 27, 2012 | 10.11 | 10.16 | 10.04 | 10.09 | 1,313,462 | -0.04(-0.38%) |
Mar 26, 2012 | 10.00 | 10.16 | 9.989 | 10.13 | 1,076,549 | +0.17(+1.73%) |
Mar 23, 2012 | 10.06 | 10.10 | 9.862 | 9.957 | 1,604,828 | -0.14(-1.41%) |
Mar 22, 2012 | 10.04 | 10.16 | 9.998 | 10.10 | 1,098,009 | -0.02(-0.24%) |
Mar 21, 2012 | 10.00 | 10.15 | 9.968 | 10.12 | 2,016,405 | +0.16(+1.66%) |
Mar 20, 2012 | 10.01 | 10.01 | 9.894 | 9.959 | 2,273,904 | +0.01(+0.09%) |
Mar 19, 2012 | 9.826 | 10.05 | 9.769 | 9.950 | 1,830,856 | +0.12(+1.27%) |
Mar 16, 2012 | 9.826 | 9.864 | 9.758 | 9.826 | 1,368,321 | -0.00(-0.02%) |
Mar 15, 2012 | 9.824 | 9.876 | 9.763 | 9.828 | 1,306,589 | +0.02(+0.23%) |
Mar 14, 2012 | 9.817 | 9.858 | 9.745 | 9.806 | 871,990 | -0.04(-0.37%) |
Mar 13, 2012 | 9.772 | 9.844 | 9.742 | 9.842 | 1,622,294 | +0.15(+1.56%) |
Mar 12, 2012 | 9.821 | 9.864 | 9.662 | 9.690 | 945,088 | -0.15(-1.49%) |
Mar 09, 2012 | 9.824 | 9.894 | 9.794 | 9.837 | 1,420,955 | +0.03(+0.32%) |
Mar 08, 2012 | 9.733 | 9.824 | 9.663 | 9.806 | 1,030,359 | +0.14(+1.43%) |
Mar 07, 2012 | 9.405 | 9.693 | 9.356 | 9.668 | 1,459,722 | +0.27(+2.91%) |
Mar 06, 2012 | 9.573 | 9.602 | 9.347 | 9.394 | 1,401,418 | -0.24(-2.51%) |
Mar 05, 2012 | 9.627 | 9.654 | 9.573 | 9.636 | 1,254,407 | +0.00(+0.02%) |
Mar 02, 2012 | 9.679 | 9.776 | 9.611 | 9.634 | 2,264,744 | -0.07(-0.68%) |
Mar 01, 2012 | 9.627 | 9.817 | 9.552 | 9.699 | 2,590,644 | +0.08(+0.82%) |
Feb 29, 2012 | 9.625 | 9.733 | 9.566 | 9.620 | 2,884,220 | +0.02(+0.16%) |
Feb 28, 2012 | 9.399 | 9.729 | 9.238 | 9.604 | 4,007,596 | -0.08(-0.86%) |
Feb 27, 2012 | 9.534 | 9.722 | 9.518 | 9.688 | 1,822,598 | +0.06(+0.59%) |
Feb 24, 2012 | 9.548 | 9.654 | 9.534 | 9.631 | 1,388,941 | +0.09(+0.95%) |
Feb 23, 2012 | 9.301 | 9.584 | 9.204 | 9.541 | 2,785,915 | +0.24(+2.53%) |
Feb 22, 2012 | 9.437 | 9.494 | 9.283 | 9.306 | 1,695,570 | -0.10(-1.06%) |
Feb 21, 2012 | 9.532 | 9.573 | 9.371 | 9.405 | 844,390 | -0.08(-0.88%) |
Feb 17, 2012 | 9.446 | 9.494 | 9.381 | 9.489 | 1,685,760 | +0.10(+1.06%) |
Feb 16, 2012 | 9.455 | 9.486 | 9.331 | 9.390 | 1,471,545 | -0.07(-0.76%) |
Feb 15, 2012 | 9.457 | 9.631 | 9.421 | 9.462 | 1,859,495 | +0.03(+0.36%) |
Feb 14, 2012 | 9.410 | 9.457 | 9.333 | 9.428 | 1,684,618 | -0.01(-0.12%) |
Feb 13, 2012 | 9.437 | 9.460 | 9.335 | 9.439 | 1,612,050 | +0.06(+0.68%) |
Feb 10, 2012 | 9.326 | 9.426 | 9.238 | 9.376 | 1,267,008 | -0.05(-0.55%) |
Feb 09, 2012 | 9.403 | 9.466 | 9.385 | 9.428 | 1,825,478 | -0.02(-0.19%) |
Feb 08, 2012 | 9.442 | 9.514 | 9.405 | 9.446 | 1,705,898 | +0.01(+0.12%) |
Feb 07, 2012 | 9.405 | 9.499 | 9.307 | 9.435 | 2,280,728 | -0.02(-0.19%) |
Feb 06, 2012 | 9.252 | 9.464 | 9.160 | 9.453 | 2,155,796 | +0.13(+1.43%) |
Feb 03, 2012 | 9.249 | 9.408 | 9.082 | 9.319 | 2,966,997 | +0.24(+2.68%) |
Feb 02, 2012 | 9.107 | 9.297 | 8.743 | 9.076 | 7,472,348 | -0.30(-3.17%) |
Feb 01, 2012 | 9.347 | 9.417 | 9.261 | 9.374 | 1,815,831 | +0.12(+1.27%) |
Jan 31, 2012 | 9.281 | 9.349 | 9.173 | 9.256 | 868,849 | -0.01(-0.12%) |
Jan 30, 2012 | 9.367 | 9.378 | 9.209 | 9.267 | 2,057,040 | -0.19(-1.96%) |
Jan 27, 2012 | 9.277 | 9.474 | 9.277 | 9.453 | 1,378,542 | +0.17(+1.78%) |
Jan 26, 2012 | 9.231 | 9.351 | 9.173 | 9.288 | 1,677,984 | +0.12(+1.28%) |
Jan 25, 2012 | 9.084 | 9.225 | 9.084 | 9.170 | 1,406,580 | +0.09(+0.95%) |
Jan 24, 2012 | 9.037 | 9.125 | 8.820 | 9.084 | 2,290,048 | -0.08(-0.84%) |
Jan 23, 2012 | 9.193 | 9.317 | 9.089 | 9.161 | 1,526,293 | -0.07(-0.73%) |
Jan 20, 2012 | 9.371 | 9.371 | 9.222 | 9.229 | 1,236,896 | -0.14(-1.54%) |
Jan 19, 2012 | 9.267 | 9.412 | 9.252 | 9.374 | 1,370,846 | +0.12(+1.34%) |
Jan 18, 2012 | 9.123 | 9.261 | 9.084 | 9.249 | 1,525,528 | +0.12(+1.34%) |
Jan 17, 2012 | 9.245 | 9.265 | 9.118 | 9.127 | 881,225 | -0.09(-1.01%) |
Jan 13, 2012 | 9.023 | 9.220 | 8.992 | 9.220 | 1,621,303 | +0.00(+0.05%) |
Jan 12, 2012 | 9.064 | 9.245 | 9.039 | 9.215 | 972,830 | +0.11(+1.24%) |
Jan 11, 2012 | 8.949 | 9.134 | 8.949 | 9.102 | 1,071,436 | +0.10(+1.08%) |
Jan 10, 2012 | 9.066 | 9.136 | 8.949 | 9.005 | 2,640,150 | +0.08(+0.94%) |
Jan 09, 2012 | 8.664 | 8.953 | 8.610 | 8.922 | 2,968,806 | +0.35(+4.12%) |
Jan 06, 2012 | 8.759 | 8.759 | 8.569 | 8.569 | 1,126,604 | -0.19(-2.17%) |
Jan 05, 2012 | 8.578 | 8.784 | 8.413 | 8.759 | 1,444,105 | +0.15(+1.79%) |
Jan 04, 2012 | 8.571 | 8.628 | 8.528 | 8.605 | 1,340,376 | -0.00(-0.03%) |
Dec 30, 2011 | 8.637 | 8.704 | 8.582 | 8.607 | 859,185 | -0.03(-0.34%) |
Dec 29, 2011 | 8.591 | 8.662 | 8.515 | 8.637 | 778,310 | +0.05(+0.58%) |
Dec 28, 2011 | 8.709 | 8.745 | 8.512 | 8.587 | 1,088,969 | -0.10(-1.17%) |
Dec 27, 2011 | 8.632 | 8.781 | 8.619 | 8.689 | 1,040,696 | +0.07(+0.81%) |
Dec 23, 2011 | 8.528 | 8.632 | 8.501 | 8.619 | 1,273,050 | +0.23(+2.72%) |
Dec 21, 2011 | 8.313 | 8.444 | 8.230 | 8.390 | 1,678,055 | +0.05(+0.65%) |
Dec 20, 2011 | 8.191 | 8.388 | 8.187 | 8.336 | 1,936,132 | +0.23(+2.85%) |
Dec 19, 2011 | 8.218 | 8.248 | 8.094 | 8.105 | 1,920,683 | -0.03(-0.33%) |
Dec 16, 2011 | 8.108 | 8.171 | 8.065 | 8.132 | 2,138,790 | +0.09(+1.10%) |
Dec 15, 2011 | 7.992 | 8.121 | 7.963 | 8.044 | 2,591,829 | +0.14(+1.74%) |
Dec 14, 2011 | 7.902 | 7.958 | 7.845 | 7.906 | 2,027,503 | -0.04(-0.48%) |
Dec 13, 2011 | 8.119 | 8.209 | 7.940 | 7.945 | 2,153,855 | -0.15(-1.90%) |
Dec 12, 2011 | 8.049 | 8.185 | 8.010 | 8.099 | 2,232,544 | -0.06(-0.72%) |
Dec 09, 2011 | 7.995 | 8.187 | 7.995 | 8.157 | 1,184,766 | +0.21(+2.65%) |
Dec 08, 2011 | 8.203 | 8.227 | 7.920 | 7.947 | 4,265,236 | -0.37(-4.43%) |
Dec 07, 2011 | 8.327 | 8.343 | 8.205 | 8.316 | 1,678,714 | -0.05(-0.62%) |
Dec 06, 2011 | 8.485 | 8.508 | 8.359 | 8.368 | 3,872,854 | -0.16(-1.83%) |
Dec 05, 2011 | 8.569 | 8.589 | 8.478 | 8.524 | 1,669,448 | +0.07(+0.86%) |
Dec 02, 2011 | 8.420 | 8.546 | 8.347 | 8.451 | 2,939,751 | +0.14(+1.69%) |
Dec 01, 2011 | 8.365 | 8.408 | 8.237 | 8.311 | 1,454,415 | -0.08(-0.94%) |
Nov 30, 2011 | 8.209 | 8.404 | 8.175 | 8.390 | 3,193,905 | +0.39(+4.83%) |
Nov 29, 2011 | 7.995 | 8.067 | 7.934 | 8.004 | 3,022,881 | +0.02(+0.31%) |
Nov 28, 2011 | 7.897 | 8.096 | 7.800 | 7.979 | 2,595,646 | +0.30(+3.92%) |
Nov 25, 2011 | 7.644 | 7.757 | 7.602 | 7.678 | 790,456 | +0.00(+0.06%) |
Nov 23, 2011 | 7.800 | 7.808 | 7.658 | 7.674 | 2,030,121 | -0.20(-2.50%) |
Nov 22, 2011 | 7.755 | 7.893 | 7.701 | 7.870 | 2,606,062 | +0.08(+1.04%) |
Nov 21, 2011 | 7.814 | 7.854 | 7.728 | 7.789 | 2,426,050 | -0.17(-2.10%) |
Nov 18, 2011 | 7.791 | 7.986 | 7.735 | 7.956 | 5,775,708 | +0.20(+2.53%) |
Nov 17, 2011 | 7.635 | 7.852 | 7.610 | 7.759 | 3,610,937 | +0.12(+1.57%) |
Nov 16, 2011 | 7.692 | 7.834 | 7.635 | 7.640 | 2,057,283 | -0.13(-1.72%) |
Nov 15, 2011 | 7.683 | 7.830 | 7.655 | 7.773 | 2,307,899 | +0.05(+0.64%) |
Nov 14, 2011 | 7.764 | 7.861 | 7.692 | 7.723 | 1,914,973 | -0.06(-0.81%) |
Nov 11, 2011 | 7.827 | 7.882 | 7.759 | 7.787 | 3,026,765 | +0.01(+0.15%) |
Nov 10, 2011 | 7.793 | 7.814 | 7.592 | 7.775 | 3,911,997 | +0.05(+0.67%) |
Nov 09, 2011 | 7.800 | 7.906 | 7.687 | 7.723 | 3,239,551 | -0.26(-3.31%) |
Nov 08, 2011 | 8.049 | 8.074 | 7.891 | 7.988 | 2,330,850 | +0.01(+0.11%) |
Nov 07, 2011 | 8.047 | 8.109 | 7.938 | 7.979 | 2,982,159 | -0.08(-1.04%) |
Nov 04, 2011 | 8.162 | 8.279 | 8.024 | 8.062 | 3,012,297 | -0.16(-1.90%) |
Nov 03, 2011 | 8.284 | 8.286 | 7.961 | 8.218 | 1,486,698 | +0.05(+0.61%) |
Nov 02, 2011 | 8.112 | 8.210 | 7.999 | 8.169 | 2,777,524 | +0.20(+2.55%) |
Nov 01, 2011 | 7.884 | 8.105 | 7.787 | 7.965 | 3,490,870 | -0.17(-2.14%) |
Oct 31, 2011 | 8.252 | 8.316 | 8.137 | 8.139 | 2,411,565 | -0.21(-2.52%) |
Oct 28, 2011 | 8.343 | 8.463 | 8.203 | 8.350 | 3,106,467 | -0.03(-0.40%) |
Oct 27, 2011 | 8.558 | 8.589 | 8.307 | 8.383 | 4,237,698 | +0.09(+1.15%) |
Oct 26, 2011 | 8.347 | 8.406 | 8.132 | 8.288 | 4,379,234 | +0.05(+0.58%) |
Oct 25, 2011 | 8.487 | 8.487 | 8.218 | 8.241 | 2,904,478 | -0.28(-3.29%) |
Oct 24, 2011 | 8.277 | 8.637 | 8.277 | 8.521 | 4,732,632 | +0.24(+2.92%) |
Oct 21, 2011 | 8.417 | 8.524 | 8.010 | 8.279 | 7,757,229 | -0.12(-1.37%) |
Oct 20, 2011 | 9.267 | 9.381 | 8.000 | 8.395 | 14,867,299 | -0.50(-5.67%) |
Oct 19, 2011 | 9.193 | 9.228 | 8.861 | 8.899 | 3,678,432 | -0.31(-3.41%) |
Oct 18, 2011 | 8.840 | 9.324 | 8.736 | 9.213 | 7,548,601 | +0.35(+4.01%) |
Oct 17, 2011 | 8.659 | 8.872 | 8.630 | 8.858 | 3,018,657 | +0.16(+1.87%) |
Oct 14, 2011 | 8.797 | 8.824 | 8.503 | 8.695 | 2,396,567 | +0.05(+0.58%) |
Oct 13, 2011 | 8.666 | 8.671 | 8.470 | 8.646 | 2,204,763 | -0.04(-0.47%) |
Oct 12, 2011 | 8.709 | 8.873 | 8.621 | 8.686 | 2,882,146 | +0.11(+1.29%) |
Oct 11, 2011 | 8.524 | 8.664 | 8.417 | 8.576 | 2,780,404 | -0.03(-0.39%) |
Oct 10, 2011 | 8.331 | 8.659 | 8.331 | 8.610 | 3,324,764 | +0.39(+4.73%) |
Oct 07, 2011 | 8.307 | 8.359 | 8.144 | 8.221 | 3,296,488 | -0.01(-0.14%) |
Oct 06, 2011 | 8.121 | 8.261 | 7.976 | 8.232 | 3,047,323 | +0.21(+2.56%) |
Oct 05, 2011 | 7.707 | 8.069 | 7.698 | 8.026 | 5,665,363 | +0.31(+4.04%) |
Oct 04, 2011 | 7.262 | 7.732 | 7.163 | 7.714 | 4,234,129 | +0.41(+5.60%) |