Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 8.353 | 8.515 | 8.295 | 8.510 | 3,742,196 | +0.21(+2.48%) |
Aug 30, 2012 | 8.375 | 8.461 | 8.270 | 8.304 | 3,289,856 | -0.09(-1.09%) |
Aug 29, 2012 | 8.388 | 8.425 | 8.344 | 8.396 | 2,153,769 | +0.02(+0.21%) |
Aug 27, 2012 | 8.358 | 8.496 | 8.259 | 8.378 | 3,554,902 | -0.09(-1.08%) |
Aug 24, 2012 | 8.190 | 8.497 | 8.188 | 8.469 | 5,073,622 | +0.17(+2.03%) |
Aug 23, 2012 | 8.051 | 8.317 | 7.997 | 8.301 | 6,994,955 | +0.33(+4.12%) |
Aug 22, 2012 | 7.809 | 8.009 | 7.778 | 7.973 | 2,255,501 | +0.05(+0.58%) |
Aug 21, 2012 | 8.015 | 8.058 | 7.865 | 7.927 | 3,385,732 | -0.06(-0.70%) |
Aug 20, 2012 | 7.886 | 8.062 | 7.780 | 7.982 | 6,699,261 | +0.10(+1.33%) |
Aug 17, 2012 | 8.059 | 8.071 | 7.765 | 7.878 | 11,208,153 | -0.22(-2.74%) |
Aug 16, 2012 | 8.662 | 8.785 | 8.077 | 8.100 | 34,631,844 | -1.41(-14.81%) |
Aug 15, 2012 | 9.213 | 9.512 | 9.174 | 9.509 | 11,594,364 | +0.35(+3.84%) |
Aug 14, 2012 | 9.087 | 9.226 | 9.072 | 9.157 | 5,213,184 | +0.10(+1.10%) |
Aug 13, 2012 | 9.045 | 9.122 | 8.942 | 9.058 | 5,017,001 | +0.07(+0.78%) |
Aug 10, 2012 | 8.889 | 8.994 | 8.793 | 8.988 | 1,850,273 | +0.13(+1.49%) |
Aug 09, 2012 | 8.992 | 9.094 | 8.801 | 8.855 | 3,412,568 | -0.10(-1.10%) |
Aug 08, 2012 | 9.097 | 9.166 | 8.876 | 8.953 | 1,874,325 | -0.26(-2.84%) |
Aug 07, 2012 | 9.017 | 9.331 | 9.001 | 9.215 | 3,945,397 | +0.20(+2.21%) |
Aug 06, 2012 | 8.845 | 9.092 | 8.829 | 9.015 | 3,868,426 | +0.33(+3.74%) |
Aug 03, 2012 | 8.481 | 8.741 | 8.290 | 8.690 | 3,125,134 | +0.20(+2.33%) |
Aug 02, 2012 | 8.700 | 8.873 | 8.479 | 8.492 | 2,895,788 | -0.19(-2.15%) |
Aug 01, 2012 | 8.620 | 8.752 | 8.542 | 8.679 | 1,671,571 | +0.05(+0.55%) |
Jul 31, 2012 | 8.664 | 8.826 | 8.532 | 8.631 | 2,489,619 | -0.05(-0.60%) |
Jul 30, 2012 | 8.821 | 8.845 | 8.476 | 8.684 | 4,417,854 | -0.05(-0.58%) |
Jul 27, 2012 | 8.791 | 8.793 | 8.432 | 8.734 | 3,543,852 | +0.06(+0.68%) |
Jul 26, 2012 | 8.769 | 8.824 | 8.661 | 8.675 | 1,653,558 | +0.07(+0.80%) |
Jul 25, 2012 | 8.724 | 8.819 | 8.500 | 8.607 | 3,259,331 | -0.12(-1.37%) |
Jul 24, 2012 | 8.898 | 8.955 | 8.662 | 8.726 | 2,002,838 | -0.08(-0.95%) |
Jul 23, 2012 | 8.868 | 8.868 | 8.662 | 8.809 | 4,325,471 | -0.16(-1.82%) |
Jul 20, 2012 | 9.041 | 9.050 | 8.907 | 8.973 | 2,101,235 | -0.09(-0.97%) |
Jul 19, 2012 | 9.058 | 9.215 | 9.046 | 9.061 | 1,846,590 | +0.02(+0.25%) |
Jul 18, 2012 | 8.685 | 9.252 | 8.680 | 9.038 | 5,840,605 | +0.20(+2.31%) |
Jul 17, 2012 | 9.272 | 9.448 | 8.631 | 8.834 | 10,199,850 | -0.44(-4.76%) |
Jul 16, 2012 | 9.394 | 9.475 | 9.260 | 9.275 | 1,724,612 | -0.08(-0.84%) |
Jul 13, 2012 | 9.497 | 9.501 | 9.185 | 9.354 | 3,161,722 | -0.03(-0.28%) |
Jul 12, 2012 | 9.287 | 9.481 | 9.162 | 9.380 | 1,882,903 | -0.01(-0.07%) |
Jul 11, 2012 | 9.483 | 9.558 | 9.290 | 9.386 | 2,753,766 | -0.08(-0.83%) |
Jul 10, 2012 | 9.620 | 9.646 | 9.277 | 9.465 | 5,013,636 | -0.13(-1.33%) |
Jul 09, 2012 | 9.734 | 9.857 | 9.545 | 9.592 | 2,541,687 | -0.22(-2.28%) |
Jul 06, 2012 | 9.877 | 9.949 | 9.788 | 9.816 | 2,892,968 | -0.22(-2.15%) |
Jul 05, 2012 | 9.653 | 10.12 | 9.579 | 10.03 | 5,394,555 | +0.44(+4.62%) |
Jul 03, 2012 | 9.561 | 9.628 | 9.385 | 9.589 | 2,936,195 | -0.06(-0.58%) |
Jul 02, 2012 | 9.649 | 9.756 | 9.546 | 9.645 | 3,928,118 | +0.03(+0.27%) |
Jun 29, 2012 | 9.677 | 9.762 | 9.468 | 9.618 | 3,433,175 | +0.13(+1.33%) |
Jun 28, 2012 | 9.507 | 9.607 | 9.264 | 9.493 | 3,170,674 | -0.17(-1.79%) |
Jun 27, 2012 | 9.872 | 10.04 | 9.537 | 9.666 | 3,446,208 | -0.09(-0.94%) |
Jun 26, 2012 | 9.305 | 9.834 | 9.252 | 9.757 | 8,197,875 | +0.52(+5.66%) |
Jun 25, 2012 | 9.643 | 9.847 | 9.015 | 9.234 | 6,453,145 | -0.52(-5.38%) |
Jun 22, 2012 | 10.10 | 10.10 | 9.698 | 9.759 | 3,022,674 | -0.25(-2.51%) |
Jun 21, 2012 | 10.33 | 10.41 | 9.980 | 10.01 | 3,308,743 | -0.27(-2.64%) |
Jun 20, 2012 | 10.46 | 10.47 | 10.07 | 10.28 | 3,659,058 | -0.15(-1.41%) |
Jun 19, 2012 | 10.09 | 10.46 | 10.02 | 10.43 | 3,593,125 | +0.45(+4.49%) |
Jun 18, 2012 | 9.865 | 10.07 | 9.821 | 9.981 | 3,193,997 | +0.13(+1.36%) |
Jun 15, 2012 | 9.687 | 9.860 | 9.687 | 9.847 | 4,308,651 | +0.12(+1.24%) |
Jun 14, 2012 | 9.739 | 9.854 | 9.618 | 9.726 | 4,213,227 | +0.04(+0.42%) |
Jun 13, 2012 | 9.896 | 10.01 | 9.656 | 9.685 | 5,130,285 | -0.24(-2.45%) |
Jun 12, 2012 | 10.20 | 10.20 | 9.841 | 9.929 | 3,727,946 | -0.17(-1.70%) |
Jun 11, 2012 | 10.30 | 10.46 | 10.08 | 10.10 | 2,471,538 | -0.13(-1.31%) |
Jun 08, 2012 | 10.37 | 10.37 | 10.14 | 10.23 | 3,072,955 | -0.16(-1.56%) |
Jun 07, 2012 | 10.54 | 10.71 | 10.33 | 10.40 | 3,654,683 | +0.09(+0.84%) |
Jun 06, 2012 | 9.713 | 10.41 | 9.713 | 10.31 | 5,875,125 | +0.63(+6.54%) |
Jun 05, 2012 | 9.636 | 9.703 | 9.380 | 9.677 | 2,258,432 | +0.00(+0.00%) |
Jun 04, 2012 | 9.785 | 9.950 | 9.597 | 9.677 | 3,186,502 | -0.14(-1.38%) |
Jun 01, 2012 | 9.991 | 10.26 | 9.728 | 9.813 | 7,137,418 | -0.38(-3.72%) |
May 31, 2012 | 10.00 | 10.25 | 9.908 | 10.19 | 6,914,760 | +0.15(+1.53%) |
May 30, 2012 | 9.767 | 10.10 | 9.767 | 10.04 | 4,051,100 | +0.12(+1.20%) |
May 29, 2012 | 9.517 | 9.960 | 9.394 | 9.919 | 5,284,287 | +0.56(+5.99%) |
May 25, 2012 | 9.435 | 9.501 | 9.336 | 9.359 | 1,137,261 | -0.11(-1.14%) |
May 24, 2012 | 9.837 | 9.970 | 9.411 | 9.466 | 3,358,695 | -0.29(-2.98%) |
May 23, 2012 | 9.700 | 9.826 | 9.651 | 9.757 | 6,232,463 | +0.04(+0.42%) |
May 22, 2012 | 9.627 | 9.816 | 9.584 | 9.716 | 7,495,062 | +0.14(+1.50%) |
May 21, 2012 | 9.661 | 9.695 | 9.296 | 9.573 | 7,908,794 | -0.04(-0.46%) |
May 18, 2012 | 10.00 | 10.08 | 9.607 | 9.617 | 6,371,035 | -0.27(-2.70%) |
May 17, 2012 | 10.13 | 10.31 | 9.623 | 9.883 | 15,009,007 | +0.45(+4.82%) |
May 16, 2012 | 9.455 | 9.555 | 9.334 | 9.429 | 3,874,116 | +0.15(+1.60%) |
May 15, 2012 | 9.293 | 9.370 | 9.210 | 9.280 | 3,589,496 | +0.08(+0.92%) |
May 14, 2012 | 9.398 | 9.450 | 9.180 | 9.195 | 2,049,259 | -0.16(-1.75%) |
May 11, 2012 | 9.167 | 9.457 | 9.117 | 9.359 | 2,800,211 | +0.20(+2.21%) |
May 10, 2012 | 9.337 | 9.396 | 9.120 | 9.156 | 5,144,259 | -0.15(-1.56%) |
May 09, 2012 | 9.275 | 9.429 | 9.130 | 9.301 | 4,052,299 | -0.11(-1.18%) |
May 08, 2012 | 9.780 | 9.934 | 9.280 | 9.412 | 6,296,554 | -0.41(-4.14%) |
May 07, 2012 | 9.762 | 9.968 | 9.646 | 9.819 | 3,870,176 | +0.05(+0.50%) |
May 04, 2012 | 9.774 | 9.806 | 9.741 | 9.770 | 6,067,246 | -0.02(-0.22%) |
May 03, 2012 | 9.808 | 9.835 | 9.757 | 9.792 | 3,833,055 | -0.04(-0.42%) |
May 02, 2012 | 9.757 | 9.864 | 9.645 | 9.832 | 2,819,056 | +0.03(+0.33%) |
May 01, 2012 | 9.875 | 9.875 | 9.773 | 9.800 | 4,120,031 | -0.06(-0.60%) |
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.859 | 3,774,887 | +0.05(+0.53%) |
Apr 27, 2012 | 9.761 | 9.870 | 9.761 | 9.806 | 3,768,701 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,918 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,634 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,309,955 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.444 | 9.587 | 4,485,066 | +0.02(+0.21%) |
Apr 20, 2012 | 9.538 | 9.730 | 9.538 | 9.568 | 2,351,959 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.596 | 4,813,739 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.354 | 9.756 | 4,791,602 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,454 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,300 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.202 | 9.313 | 2,878,198 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,665 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,031 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,088 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.439 | 1,444,263 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.457 | 2,142,578 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,656 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,841 | -0.14(-1.44%) |
Apr 02, 2012 | 9.525 | 9.810 | 9.426 | 9.792 | 4,414,208 | +0.30(+3.12%) |
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,916 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,452 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.707 | 3,986,256 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.712 | 5,931,170 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,728 | +0.03(+0.35%) |
Mar 23, 2012 | 9.640 | 9.806 | 9.537 | 9.759 | 4,126,687 | +0.22(+2.30%) |
Mar 22, 2012 | 9.506 | 9.685 | 9.360 | 9.540 | 5,566,184 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.573 | 9.350 | 9.497 | 6,594,225 | +0.30(+3.21%) |
Mar 20, 2012 | 9.171 | 9.238 | 9.005 | 9.202 | 5,533,689 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.287 | 8.945 | 9.274 | 5,799,543 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,399 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,235 | -0.10(-1.08%) |
Mar 14, 2012 | 8.988 | 8.988 | 8.780 | 8.924 | 3,211,209 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,110 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,682 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,256 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.532 | 3,405,269 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,143 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,571 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.684 | 8.417 | 8.429 | 1,754,182 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,089 | +0.00(+0.02%) |
Mar 01, 2012 | 8.528 | 8.667 | 8.425 | 8.582 | 3,223,274 | +0.01(+0.17%) |
Feb 29, 2012 | 8.620 | 8.661 | 8.393 | 8.567 | 2,642,514 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,505 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,844 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.973 | 8.170 | 2,735,527 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.022 | 7.846 | 7.973 | 2,146,732 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.955 | 7.819 | 7.891 | 1,720,990 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.888 | 4,030,725 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.955 | 7.754 | 7.814 | 7,802,106 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,228 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,453 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.009 | 7.855 | 7.951 | 4,185,645 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,883 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.040 | 7.690 | 7.910 | 6,606,187 | +0.08(+1.06%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,591 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,424 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,355 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,215 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,659 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.004 | 8.160 | 3,931,177 | +0.10(+1.29%) |
Feb 01, 2012 | 7.847 | 8.095 | 7.732 | 8.056 | 3,795,891 | +0.24(+3.10%) |
Jan 31, 2012 | 7.894 | 7.894 | 7.685 | 7.814 | 2,106,112 | +0.01(+0.13%) |
Jan 30, 2012 | 7.971 | 8.013 | 7.696 | 7.804 | 3,124,559 | -0.25(-3.14%) |
Jan 27, 2012 | 7.909 | 8.131 | 7.850 | 8.058 | 3,250,134 | +0.17(+2.20%) |
Jan 26, 2012 | 8.085 | 8.126 | 7.853 | 7.884 | 2,703,809 | -0.12(-1.51%) |
Jan 25, 2012 | 7.979 | 8.018 | 7.879 | 8.005 | 2,642,354 | +0.07(+0.84%) |
Jan 24, 2012 | 7.943 | 7.943 | 7.683 | 7.938 | 1,845,611 | +0.02(+0.21%) |
Jan 23, 2012 | 7.876 | 8.067 | 7.778 | 7.922 | 3,925,634 | +0.04(+0.54%) |
Jan 20, 2012 | 7.518 | 7.892 | 7.335 | 7.879 | 6,750,858 | +0.41(+5.49%) |
Jan 19, 2012 | 7.343 | 7.502 | 7.340 | 7.469 | 2,501,733 | +0.10(+1.40%) |
Jan 18, 2012 | 7.304 | 7.446 | 7.304 | 7.366 | 2,127,221 | +0.06(+0.78%) |
Jan 17, 2012 | 7.430 | 7.482 | 7.276 | 7.309 | 3,414,716 | -0.02(-0.31%) |
Jan 13, 2012 | 7.232 | 7.353 | 7.232 | 7.332 | 2,586,529 | +0.04(+0.54%) |
Jan 12, 2012 | 7.322 | 7.322 | 7.231 | 7.293 | 2,133,443 | +0.01(+0.18%) |
Jan 11, 2012 | 7.070 | 7.309 | 7.070 | 7.280 | 3,419,543 | +0.21(+2.96%) |
Jan 10, 2012 | 7.005 | 7.170 | 6.933 | 7.070 | 3,269,481 | +0.19(+2.80%) |
Jan 09, 2012 | 7.291 | 7.291 | 6.868 | 6.878 | 5,393,343 | -0.36(-4.97%) |
Jan 06, 2012 | 7.374 | 7.453 | 7.226 | 7.237 | 1,630,650 | -0.17(-2.27%) |
Jan 05, 2012 | 7.387 | 7.425 | 7.306 | 7.405 | 1,454,713 | +0.02(+0.29%) |
Jan 04, 2012 | 7.379 | 7.436 | 7.260 | 7.384 | 1,850,114 | +0.05(+0.74%) |
Dec 30, 2011 | 7.137 | 7.347 | 7.103 | 7.330 | 3,903,314 | +0.19(+2.70%) |
Dec 29, 2011 | 7.193 | 7.337 | 6.938 | 7.137 | 3,052,807 | -0.08(-1.15%) |
Dec 28, 2011 | 7.302 | 7.363 | 7.170 | 7.221 | 2,165,320 | -0.10(-1.41%) |
Dec 27, 2011 | 7.389 | 7.455 | 7.298 | 7.324 | 1,317,169 | -0.05(-0.73%) |
Dec 23, 2011 | 7.412 | 7.438 | 7.327 | 7.378 | 1,219,739 | +0.10(+1.35%) |
Dec 21, 2011 | 7.796 | 7.796 | 7.209 | 7.280 | 5,540,682 | -0.52(-6.64%) |
Dec 20, 2011 | 7.652 | 7.825 | 7.582 | 7.798 | 2,911,060 | +0.33(+4.44%) |
Dec 19, 2011 | 7.724 | 7.770 | 7.453 | 7.466 | 3,503,734 | -0.24(-3.10%) |
Dec 16, 2011 | 7.624 | 7.750 | 7.536 | 7.705 | 4,963,054 | +0.07(+0.96%) |
Dec 15, 2011 | 7.649 | 7.716 | 7.515 | 7.631 | 3,646,123 | +0.03(+0.39%) |
Dec 14, 2011 | 7.616 | 7.672 | 7.503 | 7.602 | 5,231,784 | -0.11(-1.38%) |
Dec 13, 2011 | 7.847 | 7.897 | 7.644 | 7.708 | 4,973,492 | -0.10(-1.34%) |
Dec 12, 2011 | 7.593 | 7.835 | 7.518 | 7.812 | 3,720,689 | +0.09(+1.14%) |
Dec 09, 2011 | 7.492 | 7.752 | 7.437 | 7.724 | 2,836,996 | +0.18(+2.45%) |
Dec 08, 2011 | 7.515 | 7.633 | 7.417 | 7.539 | 2,324,089 | -0.08(-1.09%) |
Dec 07, 2011 | 7.657 | 7.713 | 7.441 | 7.623 | 3,240,418 | -0.09(-1.12%) |
Dec 06, 2011 | 7.615 | 7.790 | 7.602 | 7.709 | 3,044,296 | +0.06(+0.79%) |
Dec 05, 2011 | 7.672 | 7.793 | 7.562 | 7.649 | 2,916,414 | +0.05(+0.62%) |
Dec 02, 2011 | 7.683 | 7.683 | 7.548 | 7.602 | 2,888,942 | +0.02(+0.24%) |
Dec 01, 2011 | 7.441 | 7.623 | 7.396 | 7.584 | 4,505,318 | +0.21(+2.91%) |
Nov 30, 2011 | 7.316 | 7.378 | 7.173 | 7.369 | 3,524,524 | +0.35(+4.98%) |
Nov 29, 2011 | 6.889 | 7.095 | 6.864 | 7.020 | 2,442,800 | +0.00(+0.00%) |
Nov 28, 2011 | 6.840 | 7.098 | 6.817 | 7.020 | 5,716,981 | +0.24(+3.49%) |
Nov 25, 2011 | 6.730 | 6.920 | 6.650 | 6.783 | 1,920,012 | -0.05(-0.67%) |
Nov 23, 2011 | 7.031 | 7.114 | 6.822 | 6.828 | 4,636,150 | -0.30(-4.24%) |
Nov 22, 2011 | 7.221 | 7.271 | 7.021 | 7.131 | 3,450,766 | -0.14(-1.96%) |
Nov 21, 2011 | 7.415 | 7.418 | 7.097 | 7.273 | 5,345,185 | -0.25(-3.32%) |
Nov 18, 2011 | 7.832 | 7.834 | 7.477 | 7.523 | 6,962,148 | -0.25(-3.26%) |
Nov 17, 2011 | 7.781 | 8.004 | 7.541 | 7.776 | 13,351,679 | +0.31(+4.11%) |
Nov 16, 2011 | 7.249 | 7.585 | 7.172 | 7.469 | 8,547,467 | +0.24(+3.30%) |
Nov 15, 2011 | 7.193 | 7.271 | 7.193 | 7.231 | 12,292,783 | -0.01(-0.18%) |
Nov 14, 2011 | 7.271 | 7.325 | 7.146 | 7.244 | 5,011,311 | -0.04(-0.61%) |
Nov 11, 2011 | 7.286 | 7.567 | 7.116 | 7.288 | 3,950,842 | +0.13(+1.80%) |
Nov 10, 2011 | 7.217 | 7.280 | 7.106 | 7.159 | 3,853,583 | -0.08(-1.11%) |
Nov 09, 2011 | 7.520 | 7.582 | 7.193 | 7.239 | 11,197,084 | -0.52(-6.72%) |
Nov 08, 2011 | 7.860 | 7.909 | 7.714 | 7.760 | 6,163,190 | +0.01(+0.17%) |
Nov 07, 2011 | 7.744 | 7.837 | 7.691 | 7.747 | 3,077,275 | -0.08(-1.04%) |
Nov 04, 2011 | 7.765 | 7.899 | 7.685 | 7.829 | 4,328,849 | +0.01(+0.15%) |
Nov 03, 2011 | 7.799 | 7.837 | 7.551 | 7.817 | 5,906,060 | +0.16(+2.14%) |
Nov 02, 2011 | 7.737 | 7.813 | 7.497 | 7.654 | 3,732,033 | +0.09(+1.25%) |
Nov 01, 2011 | 7.481 | 7.677 | 7.360 | 7.559 | 2,638,622 | -0.18(-2.36%) |
Oct 31, 2011 | 7.673 | 7.852 | 7.557 | 7.742 | 4,849,073 | -0.15(-1.91%) |
Oct 28, 2011 | 8.149 | 8.195 | 7.809 | 7.892 | 11,125,614 | -0.21(-2.62%) |
Oct 27, 2011 | 8.334 | 8.334 | 8.058 | 8.105 | 14,915,131 | +0.30(+3.79%) |
Oct 26, 2011 | 7.966 | 8.028 | 7.639 | 7.809 | 4,624,635 | -0.04(-0.50%) |
Oct 25, 2011 | 7.881 | 7.891 | 7.708 | 7.848 | 3,266,599 | -0.05(-0.64%) |
Oct 24, 2011 | 7.533 | 8.010 | 7.515 | 7.899 | 5,807,228 | +0.42(+5.69%) |
Oct 21, 2011 | 7.378 | 7.549 | 7.296 | 7.474 | 2,655,644 | +0.18(+2.46%) |
Oct 20, 2011 | 7.217 | 7.350 | 7.172 | 7.294 | 2,601,195 | +0.00(+0.00%) |
Oct 19, 2011 | 7.304 | 7.454 | 7.139 | 7.294 | 2,900,267 | -0.04(-0.56%) |
Oct 18, 2011 | 7.420 | 7.420 | 7.039 | 7.335 | 3,884,567 | -0.14(-1.84%) |
Oct 17, 2011 | 7.453 | 7.572 | 7.392 | 7.472 | 3,966,053 | +0.06(+0.79%) |
Oct 14, 2011 | 7.301 | 7.436 | 7.245 | 7.414 | 4,014,585 | +0.19(+2.60%) |
Oct 13, 2011 | 7.306 | 7.378 | 7.043 | 7.226 | 3,555,098 | +0.08(+1.19%) |
Oct 12, 2011 | 7.144 | 7.307 | 7.038 | 7.141 | 4,693,957 | +0.01(+0.11%) |
Oct 11, 2011 | 7.018 | 7.198 | 6.976 | 7.132 | 4,943,475 | +0.08(+1.07%) |
Oct 10, 2011 | 6.920 | 7.098 | 6.812 | 7.057 | 6,754,633 | +0.28(+4.17%) |
Oct 07, 2011 | 6.783 | 6.923 | 6.641 | 6.775 | 10,767,652 | +0.02(+0.36%) |
Oct 06, 2011 | 6.534 | 6.768 | 6.279 | 6.750 | 6,762,667 | +0.44(+6.99%) |
Oct 05, 2011 | 6.260 | 6.366 | 6.106 | 6.309 | 4,182,451 | +0.08(+1.34%) |
Oct 04, 2011 | 5.885 | 6.284 | 5.841 | 6.225 | 9,623,789 | +0.28(+4.79%) |
Oct 03, 2011 | 6.091 | 6.170 | 5.895 | 5.941 | 7,355,977 | -0.30(-4.74%) |
Sep 30, 2011 | 6.224 | 6.445 | 6.090 | 6.237 | 4,293,465 | -0.13(-2.05%) |
Sep 29, 2011 | 6.773 | 6.773 | 6.129 | 6.368 | 7,703,794 | -0.15(-2.23%) |
Sep 28, 2011 | 6.766 | 6.794 | 6.484 | 6.513 | 4,038,336 | -0.25(-3.74%) |
Sep 27, 2011 | 6.588 | 6.985 | 6.588 | 6.766 | 9,293,164 | +0.35(+5.48%) |
Sep 26, 2011 | 6.828 | 6.830 | 6.317 | 6.415 | 8,492,462 | -0.41(-6.01%) |
Sep 23, 2011 | 6.516 | 6.838 | 6.448 | 6.825 | 5,609,099 | +0.27(+4.17%) |
Sep 22, 2011 | 6.863 | 6.905 | 6.471 | 6.552 | 10,678,653 | -0.51(-7.26%) |
Sep 21, 2011 | 7.271 | 7.275 | 7.064 | 7.065 | 5,734,492 | -0.07(-1.03%) |
Sep 20, 2011 | 7.381 | 7.399 | 7.112 | 7.139 | 7,869,887 | -0.15(-2.06%) |
Sep 19, 2011 | 7.260 | 7.379 | 7.134 | 7.289 | 5,805,980 | -0.04(-0.54%) |
Sep 16, 2011 | 7.507 | 7.507 | 7.246 | 7.329 | 6,037,638 | -0.11(-1.52%) |
Sep 15, 2011 | 7.951 | 7.951 | 7.414 | 7.441 | 9,305,217 | -0.37(-4.75%) |
Sep 14, 2011 | 7.690 | 7.992 | 7.621 | 7.812 | 4,896,173 | +0.16(+2.03%) |
Sep 13, 2011 | 7.731 | 7.796 | 7.616 | 7.657 | 5,614,949 | -0.08(-0.99%) |
Sep 12, 2011 | 7.740 | 7.781 | 7.600 | 7.734 | 4,122,753 | -0.10(-1.29%) |
Sep 09, 2011 | 7.943 | 8.072 | 7.772 | 7.835 | 6,593,791 | -0.16(-1.94%) |
Sep 08, 2011 | 8.005 | 8.146 | 7.917 | 7.991 | 4,785,300 | -0.05(-0.57%) |
Sep 07, 2011 | 8.018 | 8.126 | 7.917 | 8.036 | 3,293,894 | +0.16(+2.07%) |
Sep 06, 2011 | 7.840 | 7.987 | 7.737 | 7.874 | 5,825,633 | -0.22(-2.68%) |
Sep 02, 2011 | 8.164 | 8.335 | 8.010 | 8.090 | 5,425,765 | -0.23(-2.79%) |