Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 12.88 | 12.92 | 12.67 | 12.70 | 4,683,085 | -0.23(-1.78%) |
Sep 27, 2012 | 12.57 | 13.00 | 12.32 | 12.93 | 9,224,188 | +0.63(+5.11%) |
Sep 26, 2012 | 12.75 | 12.98 | 11.96 | 12.30 | 13,838,864 | -0.45(-3.54%) |
Sep 25, 2012 | 13.08 | 13.57 | 12.72 | 12.75 | 15,259,911 | -0.19(-1.50%) |
Sep 24, 2012 | 13.34 | 13.52 | 12.83 | 12.95 | 14,273,407 | -0.56(-4.13%) |
Sep 21, 2012 | 11.82 | 13.85 | 11.73 | 13.51 | 37,530,600 | +1.90(+16.40%) |
Sep 20, 2012 | 11.52 | 11.68 | 11.41 | 11.60 | 6,891,597 | -0.04(-0.38%) |
Sep 19, 2012 | 11.34 | 11.73 | 11.27 | 11.65 | 7,905,754 | +0.41(+3.62%) |
Sep 18, 2012 | 11.40 | 11.65 | 11.11 | 11.24 | 6,092,541 | -0.18(-1.55%) |
Sep 17, 2012 | 11.99 | 12.04 | 11.36 | 11.42 | 7,879,026 | -0.66(-5.49%) |
Sep 14, 2012 | 11.58 | 12.08 | 11.52 | 12.08 | 8,457,887 | +0.65(+5.73%) |
Sep 13, 2012 | 11.21 | 11.55 | 11.00 | 11.43 | 7,452,103 | +0.12(+1.10%) |
Sep 12, 2012 | 10.85 | 11.37 | 10.82 | 11.30 | 5,686,390 | +0.47(+4.33%) |
Sep 11, 2012 | 10.67 | 10.92 | 10.63 | 10.83 | 3,689,892 | +0.19(+1.83%) |
Sep 10, 2012 | 10.59 | 10.90 | 10.59 | 10.64 | 3,250,292 | -0.04(-0.41%) |
Sep 07, 2012 | 10.47 | 10.82 | 10.32 | 10.68 | 6,387,342 | +0.19(+1.77%) |
Sep 06, 2012 | 10.12 | 10.52 | 10.10 | 10.50 | 7,505,689 | +0.50(+4.96%) |
Sep 05, 2012 | 10.00 | 10.13 | 9.900 | 10.00 | 3,868,042 | -0.04(-0.44%) |
Sep 04, 2012 | 9.772 | 10.13 | 9.639 | 10.05 | 3,547,972 | +0.27(+2.81%) |
Aug 31, 2012 | 9.745 | 9.958 | 9.639 | 9.772 | 4,262,249 | +0.15(+1.56%) |
Aug 30, 2012 | 9.497 | 9.674 | 9.382 | 9.621 | 3,597,663 | +0.03(+0.28%) |
Aug 29, 2012 | 9.524 | 9.657 | 9.489 | 9.595 | 2,935,117 | +0.07(+0.74%) |
Aug 27, 2012 | 9.763 | 9.807 | 9.471 | 9.524 | 4,460,339 | -0.22(-2.27%) |
Aug 24, 2012 | 9.418 | 9.754 | 9.391 | 9.745 | 4,519,152 | +0.27(+2.90%) |
Aug 23, 2012 | 9.506 | 9.719 | 9.409 | 9.471 | 4,070,401 | -0.04(-0.37%) |
Aug 22, 2012 | 9.373 | 9.683 | 9.294 | 9.506 | 6,851,895 | +0.26(+2.78%) |
Aug 21, 2012 | 9.444 | 9.586 | 9.152 | 9.250 | 4,168,977 | -0.12(-1.32%) |
Aug 20, 2012 | 9.736 | 9.736 | 9.338 | 9.373 | 4,535,244 | -0.40(-4.08%) |
Aug 17, 2012 | 9.727 | 9.896 | 9.524 | 9.772 | 5,133,521 | +0.13(+1.38%) |
Aug 16, 2012 | 9.152 | 9.714 | 9.108 | 9.639 | 6,859,389 | +0.50(+5.52%) |
Aug 15, 2012 | 9.232 | 9.400 | 8.887 | 9.134 | 6,963,875 | -0.11(-1.15%) |
Aug 14, 2012 | 9.320 | 9.515 | 9.188 | 9.241 | 3,874,573 | +0.01(+0.10%) |
Aug 13, 2012 | 9.152 | 9.294 | 9.019 | 9.232 | 2,860,023 | +0.08(+0.87%) |
Aug 10, 2012 | 9.480 | 9.480 | 9.117 | 9.152 | 3,686,196 | -0.35(-3.72%) |
Aug 09, 2012 | 9.223 | 9.657 | 9.196 | 9.506 | 8,674,349 | +0.57(+6.34%) |
Aug 08, 2012 | 8.630 | 8.993 | 8.541 | 8.940 | 3,808,244 | +0.28(+3.27%) |
Aug 07, 2012 | 8.444 | 8.727 | 8.285 | 8.656 | 4,435,185 | +0.23(+2.73%) |
Aug 06, 2012 | 8.240 | 8.479 | 8.223 | 8.426 | 3,439,866 | +0.26(+3.14%) |
Aug 03, 2012 | 8.462 | 8.497 | 8.134 | 8.170 | 5,027,285 | -0.13(-1.60%) |
Aug 02, 2012 | 8.143 | 8.364 | 8.063 | 8.302 | 5,301,840 | +0.16(+1.96%) |
Aug 01, 2012 | 8.285 | 8.338 | 8.002 | 8.143 | 4,997,443 | -0.04(-0.43%) |
Jul 31, 2012 | 8.479 | 8.515 | 8.143 | 8.179 | 4,524,816 | -0.21(-2.48%) |
Jul 30, 2012 | 8.643 | 8.793 | 8.307 | 8.387 | 2,960,868 | -0.27(-3.16%) |
Jul 27, 2012 | 8.625 | 8.819 | 8.338 | 8.660 | 4,118,076 | +0.11(+1.34%) |
Jul 26, 2012 | 8.422 | 8.625 | 8.369 | 8.545 | 5,567,540 | +0.33(+3.97%) |
Jul 25, 2012 | 8.616 | 8.722 | 8.131 | 8.219 | 5,959,417 | -0.28(-3.32%) |
Jul 24, 2012 | 9.022 | 9.075 | 8.387 | 8.501 | 7,059,800 | -0.47(-5.22%) |
Jul 23, 2012 | 8.590 | 8.996 | 8.484 | 8.969 | 7,204,210 | +0.31(+3.57%) |
Jul 20, 2012 | 8.422 | 8.881 | 8.422 | 8.660 | 4,909,108 | +0.15(+1.76%) |
Jul 19, 2012 | 8.748 | 8.793 | 8.289 | 8.510 | 5,959,161 | -0.22(-2.53%) |
Jul 18, 2012 | 8.819 | 9.004 | 8.643 | 8.731 | 6,088,383 | -0.05(-0.60%) |
Jul 17, 2012 | 8.934 | 9.031 | 8.766 | 8.784 | 5,784,178 | -0.25(-2.74%) |
Jul 16, 2012 | 8.960 | 9.119 | 8.837 | 9.031 | 3,306,577 | +0.03(+0.29%) |
Jul 13, 2012 | 8.960 | 9.243 | 8.925 | 9.004 | 6,763,666 | +0.17(+1.90%) |
Jul 12, 2012 | 8.404 | 9.004 | 8.113 | 8.837 | 12,966,388 | +0.32(+3.73%) |
Jul 11, 2012 | 8.890 | 8.960 | 8.484 | 8.519 | 7,422,856 | -0.34(-3.79%) |
Jul 10, 2012 | 9.366 | 9.499 | 8.731 | 8.854 | 9,563,744 | -0.46(-4.93%) |
Jul 09, 2012 | 9.110 | 9.411 | 9.013 | 9.313 | 6,814,712 | +0.15(+1.64%) |
Jul 06, 2012 | 8.899 | 9.261 | 8.828 | 9.163 | 5,065,783 | +0.12(+1.37%) |
Jul 05, 2012 | 8.651 | 9.230 | 8.563 | 9.040 | 12,008,491 | +0.38(+4.38%) |
Jul 03, 2012 | 8.537 | 8.784 | 8.404 | 8.660 | 5,582,755 | +0.12(+1.45%) |
Jul 02, 2012 | 8.651 | 8.669 | 8.378 | 8.537 | 9,358,124 | -0.11(-1.33%) |
Jun 29, 2012 | 8.051 | 8.890 | 7.901 | 8.651 | 30,620,762 | +0.97(+12.64%) |
Jun 28, 2012 | 7.663 | 7.848 | 7.424 | 7.680 | 10,622,981 | +0.08(+1.05%) |
Jun 27, 2012 | 7.530 | 7.813 | 7.468 | 7.601 | 8,907,493 | +0.22(+2.99%) |
Jun 26, 2012 | 7.301 | 7.513 | 7.221 | 7.380 | 8,633,996 | +0.19(+2.70%) |
Jun 25, 2012 | 7.115 | 7.283 | 6.948 | 7.186 | 4,931,875 | -0.04(-0.61%) |
Jun 22, 2012 | 7.036 | 7.248 | 6.930 | 7.230 | 4,111,206 | +0.26(+3.80%) |
Jun 21, 2012 | 7.424 | 7.459 | 6.886 | 6.965 | 7,028,636 | -0.44(-5.96%) |
Jun 20, 2012 | 7.504 | 7.548 | 7.257 | 7.407 | 5,894,525 | -0.12(-1.64%) |
Jun 19, 2012 | 7.407 | 7.777 | 7.398 | 7.530 | 5,810,001 | +0.19(+2.52%) |
Jun 18, 2012 | 7.027 | 7.380 | 6.965 | 7.345 | 6,215,914 | +0.28(+4.00%) |
Jun 15, 2012 | 6.824 | 7.071 | 6.753 | 7.062 | 5,831,126 | +0.27(+4.03%) |
Jun 14, 2012 | 6.409 | 6.912 | 6.347 | 6.789 | 6,629,960 | +0.39(+6.07%) |
Jun 13, 2012 | 6.374 | 6.603 | 6.268 | 6.400 | 4,527,174 | -0.02(-0.28%) |
Jun 12, 2012 | 6.233 | 6.444 | 6.206 | 6.418 | 3,316,496 | +0.19(+3.12%) |
Jun 11, 2012 | 6.692 | 6.771 | 6.180 | 6.224 | 8,308,028 | -0.56(-8.20%) |
Jun 08, 2012 | 6.550 | 6.833 | 6.471 | 6.780 | 4,232,422 | +0.18(+2.67%) |
Jun 07, 2012 | 6.524 | 6.771 | 6.409 | 6.603 | 6,847,481 | +0.19(+2.89%) |
Jun 06, 2012 | 6.109 | 6.436 | 6.074 | 6.418 | 7,624,696 | +0.44(+7.39%) |
Jun 05, 2012 | 5.747 | 6.021 | 5.747 | 5.977 | 3,700,854 | +0.21(+3.68%) |
Jun 04, 2012 | 6.038 | 6.100 | 5.703 | 5.765 | 7,085,206 | -0.36(-5.91%) |
Jun 01, 2012 | 6.188 | 6.250 | 5.924 | 6.127 | 7,704,169 | -0.27(-4.28%) |
May 31, 2012 | 6.391 | 6.524 | 6.109 | 6.400 | 6,445,026 | +0.01(+0.14%) |
May 30, 2012 | 6.745 | 6.789 | 6.347 | 6.391 | 5,151,114 | -0.49(-7.18%) |
May 29, 2012 | 6.939 | 6.974 | 6.718 | 6.886 | 4,088,135 | +0.05(+0.78%) |
May 25, 2012 | 6.912 | 7.001 | 6.780 | 6.833 | 3,298,360 | -0.08(-1.15%) |
May 24, 2012 | 6.709 | 6.921 | 6.639 | 6.912 | 4,485,775 | +0.22(+3.30%) |
May 23, 2012 | 6.594 | 6.850 | 6.489 | 6.692 | 6,237,214 | +0.05(+0.80%) |
May 22, 2012 | 6.453 | 6.859 | 6.356 | 6.639 | 8,155,420 | +0.20(+3.15%) |
May 21, 2012 | 6.268 | 6.444 | 6.012 | 6.436 | 5,355,625 | +0.19(+2.97%) |
May 18, 2012 | 6.277 | 6.338 | 5.977 | 6.250 | 8,078,891 | +0.01(+0.14%) |
May 17, 2012 | 6.789 | 6.806 | 6.180 | 6.241 | 8,440,596 | -0.55(-8.06%) |
May 16, 2012 | 7.186 | 7.292 | 6.753 | 6.789 | 6,136,092 | -0.26(-3.63%) |
May 15, 2012 | 6.965 | 7.336 | 6.833 | 7.045 | 6,272,050 | +0.08(+1.14%) |
May 14, 2012 | 7.062 | 7.267 | 6.895 | 6.965 | 5,464,939 | -0.21(-2.95%) |
May 11, 2012 | 7.018 | 7.274 | 6.974 | 7.177 | 5,439,637 | +0.04(+0.49%) |
May 10, 2012 | 7.327 | 7.442 | 7.106 | 7.142 | 4,619,250 | -0.12(-1.70%) |
May 09, 2012 | 6.965 | 7.323 | 6.806 | 7.265 | 8,028,787 | +0.18(+2.49%) |
May 08, 2012 | 7.089 | 7.186 | 6.850 | 7.089 | 5,431,069 | -0.13(-1.83%) |
May 07, 2012 | 7.106 | 7.268 | 7.071 | 7.221 | 5,190,032 | -0.01(-0.12%) |
May 04, 2012 | 7.460 | 7.566 | 7.159 | 7.230 | 5,478,025 | -0.26(-3.53%) |
May 03, 2012 | 7.707 | 7.786 | 7.477 | 7.495 | 6,560,616 | -0.21(-2.75%) |
May 02, 2012 | 7.724 | 8.078 | 7.592 | 7.707 | 10,393,306 | -0.07(-0.91%) |
May 01, 2012 | 7.645 | 8.007 | 7.442 | 7.777 | 7,973,596 | +0.14(+1.79%) |
Apr 30, 2012 | 7.817 | 7.852 | 7.526 | 7.641 | 4,948,679 | -0.17(-2.14%) |
Apr 27, 2012 | 7.500 | 7.887 | 7.218 | 7.808 | 9,495,097 | +0.37(+4.97%) |
Apr 26, 2012 | 7.244 | 7.561 | 7.244 | 7.438 | 8,210,673 | +0.20(+2.80%) |
Apr 25, 2012 | 7.042 | 7.297 | 7.042 | 7.236 | 5,492,198 | +0.27(+3.92%) |
Apr 24, 2012 | 6.672 | 7.073 | 6.663 | 6.963 | 6,946,267 | +0.30(+4.49%) |
Apr 23, 2012 | 6.778 | 6.796 | 6.602 | 6.663 | 4,594,692 | -0.25(-3.57%) |
Apr 20, 2012 | 6.760 | 6.963 | 6.743 | 6.910 | 5,629,038 | +0.20(+3.02%) |
Apr 19, 2012 | 6.769 | 6.857 | 6.558 | 6.708 | 7,249,184 | -0.09(-1.30%) |
Apr 18, 2012 | 6.831 | 6.884 | 6.646 | 6.796 | 5,011,593 | -0.06(-0.90%) |
Apr 17, 2012 | 6.998 | 7.130 | 6.831 | 6.857 | 5,384,394 | -0.07(-1.02%) |
Apr 16, 2012 | 7.227 | 7.306 | 6.884 | 6.928 | 8,173,391 | -0.16(-2.24%) |
Apr 13, 2012 | 7.236 | 7.385 | 7.086 | 7.086 | 5,955,903 | -0.36(-4.85%) |
Apr 12, 2012 | 7.297 | 7.465 | 7.218 | 7.447 | 5,990,221 | +0.24(+3.30%) |
Apr 11, 2012 | 7.130 | 7.412 | 7.121 | 7.209 | 6,767,421 | +0.24(+3.41%) |
Apr 10, 2012 | 7.429 | 7.500 | 6.910 | 6.971 | 8,812,164 | -0.38(-5.15%) |
Apr 09, 2012 | 7.112 | 7.377 | 6.980 | 7.350 | 10,592,489 | +0.06(+0.85%) |
Apr 05, 2012 | 7.535 | 7.594 | 7.236 | 7.288 | 8,428,847 | -0.28(-3.72%) |
Apr 04, 2012 | 7.597 | 7.632 | 7.385 | 7.570 | 10,242,604 | -0.13(-1.71%) |
Apr 03, 2012 | 7.737 | 7.852 | 7.685 | 7.702 | 6,225,900 | -0.02(-0.23%) |
Apr 02, 2012 | 7.790 | 7.878 | 7.623 | 7.720 | 7,596,591 | -0.11(-1.46%) |
Mar 30, 2012 | 8.134 | 8.178 | 7.773 | 7.834 | 6,688,981 | -0.12(-1.55%) |
Mar 29, 2012 | 8.116 | 8.116 | 7.711 | 7.957 | 10,080,796 | -0.22(-2.69%) |
Mar 28, 2012 | 8.494 | 8.530 | 8.019 | 8.178 | 13,485,550 | -0.26(-3.13%) |
Mar 27, 2012 | 8.626 | 8.873 | 8.389 | 8.442 | 13,508,398 | -0.03(-0.31%) |
Mar 26, 2012 | 9.216 | 9.269 | 8.362 | 8.468 | 16,119,494 | -0.59(-6.51%) |
Mar 23, 2012 | 8.512 | 9.771 | 8.406 | 9.058 | 37,776,312 | -0.84(-8.45%) |
Mar 22, 2012 | 9.850 | 9.973 | 9.568 | 9.894 | 9,507,886 | -0.06(-0.62%) |
Mar 21, 2012 | 10.30 | 10.54 | 9.929 | 9.956 | 8,771,108 | -0.21(-2.08%) |
Mar 20, 2012 | 10.44 | 10.47 | 10.12 | 10.17 | 7,617,991 | -0.30(-2.86%) |
Mar 19, 2012 | 11.18 | 11.46 | 10.35 | 10.47 | 16,851,744 | -0.77(-6.82%) |
Mar 16, 2012 | 11.53 | 11.55 | 11.05 | 11.23 | 7,907,860 | -0.26(-2.30%) |
Mar 15, 2012 | 10.99 | 11.50 | 10.82 | 11.50 | 5,674,876 | +0.57(+5.24%) |
Mar 14, 2012 | 10.83 | 11.12 | 10.76 | 10.92 | 5,297,368 | +0.10(+0.89%) |
Mar 13, 2012 | 10.55 | 10.91 | 10.41 | 10.83 | 8,925,389 | +0.42(+4.06%) |
Mar 12, 2012 | 10.73 | 10.74 | 10.33 | 10.40 | 4,880,122 | +0.00(+0.00%) |
Mar 09, 2012 | 10.40 | 10.80 | 10.35 | 10.40 | 7,694,734 | +0.14(+1.37%) |
Mar 08, 2012 | 9.973 | 10.45 | 9.898 | 10.26 | 6,811,291 | +0.47(+4.76%) |
Mar 07, 2012 | 9.471 | 9.859 | 9.436 | 9.797 | 4,497,393 | +0.41(+4.41%) |
Mar 06, 2012 | 9.700 | 9.718 | 9.291 | 9.383 | 5,655,225 | -0.49(-4.99%) |
Mar 05, 2012 | 9.788 | 10.05 | 9.709 | 9.876 | 2,945,743 | +0.02(+0.18%) |
Mar 02, 2012 | 9.868 | 10.11 | 9.797 | 9.859 | 3,188,662 | -0.06(-0.62%) |
Mar 01, 2012 | 10.18 | 10.27 | 9.780 | 9.920 | 6,417,802 | -0.13(-1.31%) |
Feb 29, 2012 | 9.912 | 10.41 | 9.912 | 10.05 | 6,976,382 | +0.18(+1.78%) |
Feb 28, 2012 | 10.06 | 10.21 | 9.727 | 9.876 | 6,655,406 | -0.31(-3.03%) |
Feb 27, 2012 | 9.868 | 10.30 | 9.797 | 10.18 | 3,962,361 | +0.11(+1.14%) |
Feb 24, 2012 | 10.39 | 10.59 | 10.07 | 10.07 | 4,167,440 | -0.27(-2.64%) |
Feb 23, 2012 | 9.894 | 10.42 | 9.850 | 10.34 | 5,553,814 | +0.43(+4.35%) |
Feb 22, 2012 | 10.23 | 10.43 | 9.753 | 9.912 | 7,726,029 | -0.43(-4.17%) |
Feb 21, 2012 | 10.77 | 10.91 | 10.15 | 10.34 | 5,904,410 | -0.36(-3.37%) |
Feb 17, 2012 | 10.74 | 10.98 | 10.59 | 10.70 | 4,838,261 | -0.10(-0.90%) |
Feb 16, 2012 | 10.93 | 11.14 | 10.66 | 10.80 | 8,374,286 | -0.11(-0.97%) |
Feb 15, 2012 | 11.06 | 11.36 | 10.83 | 10.91 | 8,516,597 | -0.03(-0.24%) |
Feb 14, 2012 | 10.77 | 11.06 | 10.58 | 10.93 | 9,165,460 | +0.03(+0.24%) |
Feb 13, 2012 | 10.48 | 11.07 | 10.40 | 10.91 | 8,171,331 | +0.60(+5.81%) |
Feb 10, 2012 | 10.25 | 10.62 | 10.12 | 10.31 | 8,784,819 | -0.24(-2.25%) |
Feb 09, 2012 | 9.604 | 10.70 | 9.604 | 10.55 | 16,460,386 | +0.93(+9.71%) |
Feb 08, 2012 | 9.516 | 9.683 | 9.260 | 9.612 | 6,771,794 | +0.14(+1.49%) |
Feb 07, 2012 | 9.155 | 9.568 | 8.979 | 9.471 | 7,635,646 | +0.29(+3.16%) |
Feb 06, 2012 | 9.278 | 9.533 | 9.067 | 9.181 | 6,935,373 | -0.33(-3.52%) |
Feb 03, 2012 | 8.697 | 9.731 | 8.697 | 9.516 | 14,256,945 | +1.08(+12.75%) |
Feb 02, 2012 | 8.483 | 8.632 | 8.343 | 8.439 | 5,313,494 | -0.04(-0.52%) |
Feb 01, 2012 | 8.020 | 8.483 | 7.915 | 8.483 | 7,821,149 | +0.59(+7.54%) |
Jan 31, 2012 | 8.308 | 8.439 | 7.871 | 7.888 | 6,179,932 | -0.37(-4.45%) |
Jan 30, 2012 | 8.431 | 8.439 | 8.177 | 8.256 | 3,895,667 | -0.36(-4.16%) |
Jan 27, 2012 | 8.326 | 8.745 | 8.308 | 8.614 | 5,835,405 | +0.13(+1.55%) |
Jan 26, 2012 | 8.606 | 8.947 | 8.177 | 8.483 | 9,029,913 | -0.07(-0.82%) |
Jan 25, 2012 | 8.081 | 8.711 | 8.055 | 8.553 | 6,936,914 | +0.47(+5.84%) |
Jan 24, 2012 | 7.775 | 8.212 | 7.670 | 8.081 | 5,971,695 | +0.20(+2.55%) |
Jan 23, 2012 | 8.133 | 8.308 | 7.714 | 7.880 | 6,248,457 | -0.26(-3.22%) |
Jan 20, 2012 | 8.343 | 8.422 | 7.897 | 8.142 | 10,377,819 | -0.26(-3.12%) |
Jan 19, 2012 | 8.221 | 8.728 | 8.221 | 8.404 | 11,587,499 | -0.07(-0.83%) |
Jan 18, 2012 | 7.871 | 8.553 | 7.792 | 8.474 | 9,341,230 | +0.59(+7.55%) |
Jan 17, 2012 | 7.888 | 8.002 | 7.591 | 7.880 | 9,481,614 | +0.16(+2.04%) |
Jan 13, 2012 | 7.477 | 7.923 | 7.302 | 7.722 | 9,033,055 | +0.20(+2.67%) |
Jan 12, 2012 | 7.836 | 7.862 | 7.302 | 7.521 | 7,946,351 | -0.02(-0.23%) |
Jan 11, 2012 | 6.699 | 8.081 | 6.690 | 7.539 | 26,007,884 | +0.80(+11.95%) |
Jan 10, 2012 | 6.603 | 6.848 | 6.577 | 6.734 | 5,767,654 | +0.26(+4.05%) |
Jan 09, 2012 | 6.349 | 6.559 | 6.314 | 6.472 | 4,266,419 | +0.17(+2.78%) |
Jan 06, 2012 | 6.262 | 6.498 | 6.227 | 6.297 | 6,218,145 | +0.05(+0.84%) |
Jan 05, 2012 | 5.877 | 6.297 | 5.816 | 6.244 | 6,084,486 | +0.32(+5.47%) |
Jan 04, 2012 | 6.008 | 6.061 | 5.877 | 5.921 | 4,113,438 | +0.04(+0.74%) |
Dec 30, 2011 | 5.833 | 5.947 | 5.824 | 5.877 | 2,972,889 | -0.01(-0.15%) |
Dec 29, 2011 | 5.553 | 5.921 | 5.536 | 5.886 | 5,808,143 | +0.34(+6.15%) |
Dec 28, 2011 | 5.667 | 5.711 | 5.396 | 5.545 | 4,286,277 | -0.10(-1.71%) |
Dec 27, 2011 | 5.772 | 5.851 | 5.632 | 5.641 | 3,253,887 | -0.15(-2.57%) |
Dec 23, 2011 | 6.087 | 6.148 | 5.711 | 5.790 | 6,608,333 | -0.52(-8.31%) |
Dec 21, 2011 | 6.970 | 6.996 | 6.192 | 6.314 | 10,993,360 | -0.45(-6.72%) |
Dec 20, 2011 | 6.437 | 6.813 | 6.428 | 6.769 | 7,575,403 | +0.62(+10.10%) |
Dec 19, 2011 | 6.340 | 6.463 | 6.104 | 6.148 | 4,048,517 | -0.17(-2.63%) |
Dec 16, 2011 | 6.402 | 6.603 | 6.262 | 6.314 | 4,474,387 | -0.04(-0.69%) |
Dec 15, 2011 | 6.166 | 6.419 | 6.087 | 6.358 | 5,252,257 | +0.31(+5.06%) |
Dec 14, 2011 | 6.227 | 6.253 | 6.008 | 6.052 | 6,654,289 | -0.26(-4.16%) |
Dec 13, 2011 | 6.673 | 6.760 | 6.227 | 6.314 | 7,101,516 | -0.33(-5.00%) |
Dec 12, 2011 | 6.944 | 6.957 | 6.515 | 6.647 | 6,995,757 | -0.44(-6.17%) |
Dec 09, 2011 | 6.970 | 7.171 | 6.874 | 7.084 | 3,458,686 | +0.18(+2.66%) |
Dec 08, 2011 | 7.058 | 7.171 | 6.769 | 6.900 | 4,653,963 | -0.24(-3.43%) |
Dec 07, 2011 | 7.145 | 7.241 | 7.040 | 7.145 | 3,838,709 | -0.05(-0.73%) |
Dec 06, 2011 | 6.909 | 7.259 | 6.909 | 7.198 | 6,628,910 | +0.30(+4.31%) |
Dec 05, 2011 | 6.979 | 7.337 | 6.795 | 6.900 | 8,778,695 | -0.04(-0.63%) |
Dec 02, 2011 | 6.734 | 7.031 | 6.620 | 6.944 | 7,944,090 | +0.31(+4.75%) |
Dec 01, 2011 | 6.384 | 6.734 | 6.306 | 6.629 | 5,193,076 | +0.20(+3.13%) |
Nov 30, 2011 | 6.253 | 6.594 | 6.157 | 6.428 | 6,984,756 | +0.45(+7.61%) |
Nov 29, 2011 | 5.973 | 6.061 | 5.798 | 5.973 | 2,650,847 | +0.05(+0.89%) |
Nov 28, 2011 | 6.157 | 6.244 | 5.842 | 5.921 | 4,786,440 | +0.05(+0.89%) |
Nov 25, 2011 | 5.833 | 6.017 | 5.798 | 5.868 | 1,617,869 | +0.02(+0.30%) |
Nov 23, 2011 | 6.052 | 6.078 | 5.851 | 5.851 | 2,962,156 | -0.34(-5.51%) |
Nov 22, 2011 | 6.104 | 6.262 | 5.886 | 6.192 | 4,081,774 | +0.09(+1.43%) |
Nov 21, 2011 | 6.166 | 6.297 | 5.877 | 6.104 | 6,396,390 | -0.21(-3.32%) |
Nov 18, 2011 | 6.524 | 6.550 | 6.271 | 6.314 | 3,294,502 | -0.17(-2.70%) |
Nov 17, 2011 | 6.664 | 6.804 | 6.437 | 6.489 | 4,586,633 | -0.08(-1.20%) |
Nov 16, 2011 | 6.498 | 6.935 | 6.437 | 6.568 | 6,859,461 | -0.02(-0.27%) |
Nov 15, 2011 | 6.349 | 6.647 | 6.236 | 6.585 | 3,941,328 | +0.20(+3.15%) |
Nov 14, 2011 | 6.594 | 6.647 | 6.314 | 6.384 | 3,659,355 | -0.26(-3.95%) |
Nov 11, 2011 | 6.480 | 6.690 | 6.472 | 6.647 | 4,219,445 | +0.24(+3.68%) |
Nov 10, 2011 | 6.131 | 6.485 | 6.104 | 6.410 | 5,770,937 | +0.38(+6.23%) |
Nov 09, 2011 | 6.340 | 6.375 | 5.912 | 6.034 | 6,935,323 | -0.56(-8.49%) |
Nov 08, 2011 | 6.358 | 6.647 | 6.297 | 6.594 | 5,861,898 | +0.31(+5.01%) |
Nov 07, 2011 | 6.122 | 6.340 | 6.034 | 6.279 | 3,966,988 | +0.10(+1.56%) |
Nov 04, 2011 | 5.991 | 6.271 | 5.956 | 6.183 | 5,734,965 | +0.09(+1.43%) |
Nov 03, 2011 | 5.816 | 6.157 | 5.693 | 6.096 | 7,978,453 | +0.39(+6.90%) |
Nov 02, 2011 | 5.859 | 6.104 | 5.597 | 5.702 | 18,788,232 | -0.03(-0.61%) |
Nov 01, 2011 | 5.842 | 5.921 | 5.597 | 5.737 | 6,570,629 | -0.30(-5.03%) |
Oct 31, 2011 | 6.344 | 6.388 | 6.024 | 6.041 | 4,428,473 | -0.43(-6.69%) |
Oct 28, 2011 | 6.431 | 6.674 | 6.197 | 6.474 | 4,223,862 | -0.16(-2.35%) |
Oct 27, 2011 | 6.812 | 6.873 | 6.483 | 6.630 | 6,359,273 | +0.19(+2.96%) |
Oct 26, 2011 | 6.353 | 6.544 | 6.167 | 6.440 | 4,732,424 | +0.20(+3.19%) |
Oct 25, 2011 | 6.700 | 6.743 | 6.197 | 6.240 | 6,000,225 | -0.50(-7.46%) |
Oct 24, 2011 | 6.509 | 6.934 | 6.457 | 6.743 | 6,031,055 | +0.22(+3.32%) |
Oct 21, 2011 | 6.396 | 6.596 | 6.292 | 6.526 | 6,547,831 | +0.29(+4.58%) |
Oct 20, 2011 | 5.980 | 6.249 | 5.755 | 6.240 | 5,916,405 | +0.26(+4.35%) |
Oct 19, 2011 | 6.214 | 6.587 | 5.911 | 5.980 | 11,666,362 | -0.10(-1.71%) |
Oct 18, 2011 | 5.460 | 6.171 | 5.365 | 6.084 | 11,704,626 | +0.63(+11.61%) |
Oct 17, 2011 | 5.738 | 5.781 | 5.408 | 5.452 | 3,644,219 | -0.34(-5.84%) |
Oct 14, 2011 | 5.989 | 6.050 | 5.686 | 5.790 | 3,234,715 | -0.12(-2.05%) |
Oct 13, 2011 | 5.824 | 5.946 | 5.460 | 5.911 | 5,150,144 | +0.03(+0.44%) |
Oct 12, 2011 | 5.703 | 5.980 | 5.625 | 5.885 | 4,415,473 | +0.23(+4.14%) |
Oct 11, 2011 | 5.538 | 5.703 | 5.515 | 5.651 | 2,558,525 | +0.04(+0.77%) |
Oct 10, 2011 | 5.504 | 5.634 | 5.434 | 5.608 | 2,842,849 | +0.28(+5.20%) |
Oct 07, 2011 | 5.538 | 5.582 | 5.140 | 5.330 | 3,842,371 | -0.15(-2.69%) |
Oct 06, 2011 | 5.478 | 5.521 | 5.356 | 5.478 | 4,131,899 | +0.21(+3.95%) |
Oct 05, 2011 | 4.784 | 5.339 | 4.732 | 5.270 | 5,617,296 | +0.43(+8.96%) |
Oct 04, 2011 | 4.524 | 4.871 | 4.351 | 4.836 | 5,283,499 | +0.27(+5.88%) |