Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 8.150 | 8.220 | 8.080 | 8.080 | 55,418 | -0.17(-2.06%) |
Sep 27, 2012 | 8.250 | 8.260 | 8.160 | 8.250 | 46,866 | +0.06(+0.73%) |
Sep 26, 2012 | 8.150 | 8.270 | 8.090 | 8.190 | 69,505 | +0.08(+0.99%) |
Sep 25, 2012 | 8.340 | 8.390 | 8.080 | 8.110 | 76,881 | -0.20(-2.41%) |
Sep 24, 2012 | 8.130 | 8.350 | 8.090 | 8.310 | 44,569 | +0.07(+0.85%) |
Sep 21, 2012 | 8.120 | 8.250 | 8.030 | 8.240 | 110,401 | +0.24(+3.00%) |
Sep 20, 2012 | 8.000 | 8.030 | 7.970 | 8.000 | 41,987 | -0.02(-0.25%) |
Sep 19, 2012 | 8.120 | 8.170 | 7.910 | 8.020 | 94,935 | -0.15(-1.84%) |
Sep 18, 2012 | 8.360 | 8.470 | 8.100 | 8.170 | 74,073 | -0.28(-3.31%) |
Sep 17, 2012 | 8.430 | 8.480 | 8.335 | 8.450 | 38,316 | -0.05(-0.59%) |
Sep 14, 2012 | 8.370 | 8.520 | 8.220 | 8.500 | 97,691 | +0.18(+2.16%) |
Sep 13, 2012 | 8.290 | 8.440 | 7.800 | 8.320 | 95,842 | -0.01(-0.12%) |
Sep 12, 2012 | 8.510 | 8.510 | 8.230 | 8.330 | 30,677 | -0.18(-2.12%) |
Sep 11, 2012 | 8.360 | 8.520 | 8.360 | 8.510 | 41,950 | +0.13(+1.55%) |
Sep 10, 2012 | 8.210 | 8.390 | 8.140 | 8.380 | 42,280 | +0.08(+0.96%) |
Sep 07, 2012 | 8.210 | 8.330 | 8.010 | 8.300 | 66,160 | +0.13(+1.59%) |
Sep 06, 2012 | 8.000 | 8.230 | 8.000 | 8.170 | 40,760 | +0.24(+3.03%) |
Sep 05, 2012 | 7.760 | 8.000 | 7.760 | 7.930 | 48,340 | +0.11(+1.41%) |
Sep 04, 2012 | 8.030 | 8.080 | 7.750 | 7.820 | 108,291 | -0.20(-2.49%) |
Aug 31, 2012 | 7.910 | 8.060 | 7.822 | 8.020 | 58,080 | +0.16(+2.04%) |
Aug 30, 2012 | 7.990 | 7.990 | 7.800 | 7.860 | 49,078 | -0.15(-1.87%) |
Aug 29, 2012 | 8.060 | 8.070 | 7.990 | 8.010 | 31,325 | -0.06(-0.74%) |
Aug 27, 2012 | 8.050 | 8.180 | 7.981 | 8.070 | 57,688 | +0.01(+0.12%) |
Aug 24, 2012 | 8.030 | 8.130 | 7.700 | 8.060 | 136,943 | -0.03(-0.37%) |
Aug 23, 2012 | 8.260 | 8.380 | 8.030 | 8.090 | 66,733 | -0.17(-2.06%) |
Aug 22, 2012 | 8.240 | 8.410 | 7.824 | 8.260 | 122,075 | -0.04(-0.48%) |
Aug 21, 2012 | 8.520 | 8.550 | 8.300 | 8.300 | 49,408 | -0.19(-2.24%) |
Aug 20, 2012 | 8.530 | 8.600 | 8.450 | 8.490 | 39,004 | -0.10(-1.16%) |
Aug 17, 2012 | 8.450 | 8.590 | 8.350 | 8.590 | 47,652 | +0.10(+1.18%) |
Aug 16, 2012 | 8.330 | 8.490 | 8.330 | 8.490 | 26,306 | +0.13(+1.56%) |
Aug 15, 2012 | 8.210 | 8.400 | 8.210 | 8.360 | 58,085 | +0.07(+0.84%) |
Aug 14, 2012 | 8.230 | 8.510 | 8.200 | 8.290 | 186,907 | +0.09(+1.10%) |
Aug 13, 2012 | 8.370 | 8.390 | 8.135 | 8.200 | 70,575 | -0.12(-1.44%) |
Aug 10, 2012 | 8.310 | 8.351 | 8.240 | 8.320 | 4,754 | -0.01(-0.12%) |
Aug 09, 2012 | 8.290 | 8.460 | 8.245 | 8.330 | 23,702 | +0.00(+0.00%) |
Aug 08, 2012 | 8.300 | 8.370 | 8.300 | 8.330 | 16,335 | +0.01(+0.12%) |
Aug 07, 2012 | 8.050 | 8.390 | 8.020 | 8.320 | 42,148 | +0.31(+3.87%) |
Aug 06, 2012 | 8.240 | 8.390 | 7.940 | 8.010 | 37,545 | -0.21(-2.55%) |
Aug 03, 2012 | 8.020 | 8.250 | 8.020 | 8.220 | 23,618 | +0.28(+3.53%) |
Aug 02, 2012 | 7.940 | 8.020 | 7.760 | 7.940 | 63,422 | -0.02(-0.25%) |
Aug 01, 2012 | 8.370 | 8.370 | 7.960 | 7.960 | 43,190 | -0.39(-4.67%) |
Jul 31, 2012 | 8.440 | 8.516 | 8.320 | 8.350 | 29,327 | -0.11(-1.30%) |
Jul 30, 2012 | 8.500 | 8.500 | 8.350 | 8.460 | 27,390 | -0.07(-0.82%) |
Jul 27, 2012 | 8.770 | 8.900 | 8.230 | 8.530 | 73,670 | -0.19(-2.18%) |
Jul 26, 2012 | 8.810 | 8.829 | 8.620 | 8.720 | 25,545 | +0.07(+0.81%) |
Jul 25, 2012 | 8.830 | 8.890 | 8.600 | 8.650 | 17,908 | -0.16(-1.82%) |
Jul 24, 2012 | 8.840 | 8.840 | 8.650 | 8.810 | 58,001 | +0.01(+0.11%) |
Jul 23, 2012 | 8.640 | 8.850 | 8.610 | 8.800 | 37,559 | -0.01(-0.11%) |
Jul 20, 2012 | 8.860 | 8.900 | 8.780 | 8.810 | 24,927 | -0.12(-1.34%) |
Jul 19, 2012 | 8.930 | 8.980 | 8.820 | 8.930 | 16,988 | +0.03(+0.34%) |
Jul 18, 2012 | 8.850 | 8.900 | 8.800 | 8.900 | 18,824 | +0.04(+0.45%) |
Jul 17, 2012 | 8.860 | 8.920 | 8.780 | 8.860 | 29,328 | +0.02(+0.23%) |
Jul 16, 2012 | 8.890 | 8.930 | 8.830 | 8.840 | 23,389 | -0.14(-1.56%) |
Jul 13, 2012 | 8.800 | 8.990 | 8.800 | 8.980 | 22,284 | +0.21(+2.39%) |
Jul 12, 2012 | 8.700 | 8.890 | 8.560 | 8.770 | 35,182 | +0.02(+0.23%) |
Jul 11, 2012 | 8.730 | 8.890 | 8.650 | 8.750 | 95,987 | +0.06(+0.69%) |
Jul 10, 2012 | 8.550 | 8.730 | 8.550 | 8.690 | 99,299 | +0.20(+2.36%) |
Jul 09, 2012 | 8.480 | 8.550 | 8.420 | 8.490 | 29,133 | -0.01(-0.12%) |
Jul 06, 2012 | 8.460 | 8.600 | 8.430 | 8.500 | 42,396 | -0.07(-0.82%) |
Jul 05, 2012 | 8.600 | 8.600 | 8.430 | 8.570 | 30,781 | -0.03(-0.35%) |
Jul 03, 2012 | 8.410 | 8.610 | 8.380 | 8.600 | 74,449 | +0.19(+2.26%) |
Jul 02, 2012 | 8.320 | 8.450 | 8.200 | 8.410 | 50,046 | +0.07(+0.84%) |
Jun 29, 2012 | 8.100 | 8.350 | 8.010 | 8.340 | 41,550 | +0.42(+5.30%) |
Jun 28, 2012 | 8.000 | 8.000 | 7.800 | 7.920 | 38,100 | -0.09(-1.12%) |
Jun 27, 2012 | 7.770 | 8.050 | 7.770 | 8.010 | 50,002 | +0.21(+2.69%) |
Jun 26, 2012 | 7.730 | 7.853 | 7.700 | 7.800 | 38,534 | +0.10(+1.30%) |
Jun 25, 2012 | 7.640 | 7.720 | 7.550 | 7.700 | 34,594 | -0.08(-1.03%) |
Jun 22, 2012 | 7.650 | 7.800 | 7.571 | 7.780 | 147,867 | +0.13(+1.70%) |
Jun 21, 2012 | 8.370 | 8.450 | 7.560 | 7.650 | 75,802 | -0.76(-9.04%) |
Jun 20, 2012 | 8.460 | 8.530 | 8.300 | 8.410 | 36,601 | -0.04(-0.47%) |
Jun 19, 2012 | 7.990 | 8.500 | 7.928 | 8.450 | 72,774 | +0.50(+6.29%) |
Jun 18, 2012 | 8.060 | 8.060 | 7.810 | 7.950 | 38,894 | -0.20(-2.45%) |
Jun 15, 2012 | 7.820 | 8.150 | 7.820 | 8.150 | 99,858 | +0.30(+3.82%) |
Jun 14, 2012 | 7.800 | 7.890 | 7.710 | 7.850 | 48,794 | +0.08(+1.03%) |
Jun 13, 2012 | 7.580 | 7.820 | 7.500 | 7.770 | 53,544 | +0.16(+2.10%) |
Jun 12, 2012 | 7.630 | 7.690 | 7.530 | 7.610 | 65,672 | +0.05(+0.66%) |
Jun 11, 2012 | 7.820 | 7.910 | 7.560 | 7.560 | 248,916 | -0.15(-1.95%) |
Jun 08, 2012 | 7.810 | 7.810 | 7.620 | 7.710 | 36,655 | -0.15(-1.91%) |
Jun 07, 2012 | 8.050 | 8.060 | 7.840 | 7.860 | 29,287 | -0.07(-0.88%) |
Jun 06, 2012 | 7.790 | 7.940 | 7.770 | 7.930 | 67,796 | +0.22(+2.85%) |
Jun 05, 2012 | 7.630 | 7.800 | 7.630 | 7.710 | 36,786 | +0.01(+0.13%) |
Jun 04, 2012 | 7.870 | 7.870 | 7.600 | 7.700 | 49,847 | -0.18(-2.28%) |
Jun 01, 2012 | 8.020 | 8.020 | 7.600 | 7.880 | 99,314 | -0.14(-1.75%) |
May 31, 2012 | 8.010 | 8.020 | 7.700 | 8.020 | 107,984 | +0.00(+0.00%) |
May 30, 2012 | 8.500 | 8.600 | 7.950 | 8.020 | 47,688 | -0.57(-6.64%) |
May 29, 2012 | 8.530 | 8.760 | 8.440 | 8.590 | 20,878 | +0.07(+0.82%) |
May 25, 2012 | 8.220 | 8.580 | 8.220 | 8.520 | 53,554 | +0.26(+3.15%) |
May 24, 2012 | 8.170 | 8.290 | 8.100 | 8.260 | 35,733 | +0.04(+0.49%) |
May 23, 2012 | 8.200 | 8.230 | 7.820 | 8.220 | 95,091 | -0.08(-0.96%) |
May 22, 2012 | 8.340 | 8.480 | 8.170 | 8.300 | 78,472 | -0.05(-0.60%) |
May 21, 2012 | 8.270 | 8.397 | 8.182 | 8.350 | 87,117 | +0.12(+1.46%) |
May 18, 2012 | 8.350 | 8.450 | 8.130 | 8.230 | 157,289 | -0.15(-1.79%) |
May 17, 2012 | 8.430 | 8.600 | 8.380 | 8.380 | 76,496 | -0.02(-0.24%) |
May 16, 2012 | 8.420 | 8.530 | 8.260 | 8.400 | 50,238 | -0.01(-0.12%) |
May 15, 2012 | 8.530 | 8.630 | 8.350 | 8.410 | 58,233 | -0.11(-1.29%) |
May 14, 2012 | 8.620 | 8.670 | 8.470 | 8.520 | 48,121 | -0.23(-2.63%) |
May 11, 2012 | 8.750 | 8.840 | 8.620 | 8.750 | 38,214 | -0.02(-0.23%) |
May 10, 2012 | 8.550 | 8.850 | 8.450 | 8.770 | 77,142 | +0.30(+3.54%) |
May 09, 2012 | 8.320 | 8.530 | 8.260 | 8.470 | 45,566 | +0.04(+0.47%) |
May 08, 2012 | 9.160 | 9.160 | 8.340 | 8.430 | 31,986 | -0.05(-0.59%) |
May 07, 2012 | 8.500 | 8.580 | 8.440 | 8.480 | 38,961 | -0.07(-0.82%) |
May 04, 2012 | 8.730 | 8.740 | 8.530 | 8.550 | 42,499 | -0.24(-2.73%) |
May 03, 2012 | 9.160 | 9.160 | 8.710 | 8.790 | 50,279 | -0.41(-4.46%) |
May 02, 2012 | 9.170 | 9.710 | 9.100 | 9.200 | 195,104 | +0.26(+2.91%) |
May 01, 2012 | 8.810 | 9.090 | 8.800 | 8.940 | 45,249 | +0.10(+1.13%) |
Apr 30, 2012 | 8.830 | 8.980 | 8.810 | 8.840 | 48,598 | -0.04(-0.45%) |
Apr 27, 2012 | 8.790 | 8.900 | 8.620 | 8.880 | 36,531 | +0.08(+0.91%) |
Apr 26, 2012 | 8.520 | 8.850 | 8.430 | 8.800 | 30,289 | +0.24(+2.80%) |
Apr 25, 2012 | 8.750 | 8.800 | 8.290 | 8.560 | 133,321 | -0.08(-0.93%) |
Apr 24, 2012 | 8.660 | 8.760 | 8.550 | 8.640 | 67,027 | +0.02(+0.23%) |
Apr 23, 2012 | 8.720 | 8.800 | 8.330 | 8.620 | 88,124 | -0.25(-2.82%) |
Apr 20, 2012 | 8.970 | 8.970 | 8.831 | 8.870 | 47,248 | +0.02(+0.23%) |
Apr 19, 2012 | 8.930 | 8.980 | 8.810 | 8.850 | 114,673 | -0.06(-0.67%) |
Apr 18, 2012 | 8.970 | 8.970 | 8.690 | 8.910 | 60,620 | -0.13(-1.44%) |
Apr 17, 2012 | 8.900 | 9.130 | 8.900 | 9.040 | 22,882 | +0.15(+1.69%) |
Apr 16, 2012 | 8.820 | 9.020 | 8.710 | 8.890 | 30,421 | +0.14(+1.60%) |
Apr 13, 2012 | 8.970 | 8.970 | 8.720 | 8.750 | 26,668 | -0.28(-3.10%) |
Apr 12, 2012 | 8.920 | 9.150 | 8.721 | 9.030 | 37,303 | +0.07(+0.78%) |
Apr 11, 2012 | 8.840 | 8.960 | 8.770 | 8.960 | 60,588 | +0.24(+2.75%) |
Apr 10, 2012 | 9.200 | 9.200 | 8.630 | 8.720 | 146,615 | -0.51(-5.53%) |
Apr 09, 2012 | 9.260 | 9.390 | 9.180 | 9.230 | 47,783 | -0.13(-1.39%) |
Apr 05, 2012 | 9.400 | 9.470 | 9.330 | 9.360 | 43,107 | -0.08(-0.85%) |
Apr 04, 2012 | 9.310 | 9.490 | 9.310 | 9.440 | 70,445 | -0.02(-0.21%) |
Apr 03, 2012 | 9.510 | 9.540 | 9.405 | 9.460 | 51,568 | -0.07(-0.73%) |
Apr 02, 2012 | 9.240 | 9.570 | 9.240 | 9.530 | 67,745 | +0.23(+2.47%) |
Mar 30, 2012 | 9.300 | 9.370 | 9.220 | 9.300 | 39,418 | +0.05(+0.54%) |
Mar 29, 2012 | 9.230 | 9.293 | 9.040 | 9.250 | 35,595 | +0.02(+0.22%) |
Mar 28, 2012 | 9.250 | 9.300 | 9.150 | 9.230 | 92,278 | +0.00(+0.00%) |
Mar 27, 2012 | 9.490 | 9.490 | 9.200 | 9.230 | 46,234 | -0.26(-2.74%) |
Mar 26, 2012 | 9.350 | 9.490 | 9.060 | 9.490 | 29,848 | +0.22(+2.37%) |
Mar 23, 2012 | 9.060 | 9.270 | 9.040 | 9.270 | 35,013 | +0.17(+1.87%) |
Mar 22, 2012 | 9.130 | 9.230 | 8.980 | 9.100 | 57,385 | -0.15(-1.62%) |
Mar 21, 2012 | 9.180 | 9.400 | 9.140 | 9.250 | 25,680 | +0.10(+1.09%) |
Mar 20, 2012 | 9.250 | 9.280 | 9.099 | 9.150 | 44,684 | -0.19(-2.03%) |
Mar 19, 2012 | 9.010 | 9.430 | 9.010 | 9.340 | 63,637 | +0.30(+3.32%) |
Mar 16, 2012 | 8.920 | 9.139 | 8.920 | 9.040 | 80,476 | +0.17(+1.92%) |
Mar 15, 2012 | 8.740 | 8.950 | 8.610 | 8.870 | 92,296 | +0.16(+1.84%) |
Mar 14, 2012 | 8.780 | 8.825 | 8.610 | 8.710 | 68,125 | -0.04(-0.46%) |
Mar 13, 2012 | 8.930 | 8.940 | 8.690 | 8.750 | 75,680 | -0.09(-1.02%) |
Mar 12, 2012 | 8.880 | 8.980 | 8.770 | 8.840 | 28,952 | +0.02(+0.23%) |
Mar 09, 2012 | 8.700 | 9.020 | 8.700 | 8.820 | 91,863 | +0.08(+0.92%) |
Mar 08, 2012 | 8.740 | 8.950 | 8.680 | 8.740 | 65,333 | -0.01(-0.11%) |
Mar 07, 2012 | 8.900 | 8.970 | 8.660 | 8.750 | 160,648 | -0.15(-1.69%) |
Mar 06, 2012 | 9.170 | 9.260 | 8.890 | 8.900 | 102,449 | -0.40(-4.30%) |
Mar 05, 2012 | 9.170 | 9.310 | 9.100 | 9.300 | 34,310 | +0.13(+1.42%) |
Mar 02, 2012 | 9.290 | 9.400 | 9.130 | 9.170 | 184,135 | -0.14(-1.50%) |
Mar 01, 2012 | 9.330 | 9.380 | 9.190 | 9.310 | 107,073 | +0.03(+0.32%) |
Feb 29, 2012 | 9.700 | 9.740 | 9.280 | 9.280 | 90,816 | -0.44(-4.53%) |
Feb 28, 2012 | 9.670 | 9.840 | 9.581 | 9.720 | 88,334 | +0.07(+0.73%) |
Feb 27, 2012 | 9.980 | 9.980 | 9.620 | 9.650 | 90,964 | -0.32(-3.21%) |
Feb 24, 2012 | 9.970 | 10.14 | 9.920 | 9.970 | 173,603 | +0.03(+0.30%) |
Feb 23, 2012 | 9.720 | 9.950 | 9.630 | 9.940 | 64,907 | +0.22(+2.26%) |
Feb 22, 2012 | 9.870 | 9.920 | 9.590 | 9.720 | 73,245 | -0.10(-1.02%) |
Feb 21, 2012 | 9.630 | 9.887 | 9.620 | 9.820 | 68,596 | +0.19(+1.97%) |
Feb 17, 2012 | 9.720 | 9.890 | 9.575 | 9.630 | 64,301 | -0.05(-0.52%) |
Feb 16, 2012 | 9.540 | 9.690 | 9.290 | 9.680 | 87,887 | +0.17(+1.79%) |
Feb 15, 2012 | 9.300 | 9.760 | 9.300 | 9.510 | 125,548 | +0.26(+2.81%) |
Feb 14, 2012 | 9.400 | 9.451 | 9.150 | 9.250 | 41,311 | -0.19(-2.01%) |
Feb 13, 2012 | 9.190 | 9.460 | 9.190 | 9.440 | 92,838 | +0.35(+3.85%) |
Feb 10, 2012 | 9.290 | 9.290 | 9.060 | 9.090 | 57,120 | -0.22(-2.36%) |
Feb 09, 2012 | 9.450 | 9.590 | 9.290 | 9.310 | 88,988 | -0.08(-0.85%) |
Feb 08, 2012 | 9.300 | 9.400 | 9.260 | 9.390 | 75,065 | +0.13(+1.40%) |
Feb 07, 2012 | 9.230 | 9.350 | 9.160 | 9.260 | 164,955 | +0.11(+1.20%) |
Feb 06, 2012 | 9.270 | 9.380 | 9.110 | 9.150 | 75,964 | -0.20(-2.14%) |
Feb 03, 2012 | 9.020 | 9.400 | 8.820 | 9.350 | 104,077 | +0.34(+3.77%) |
Feb 02, 2012 | 9.010 | 9.050 | 8.970 | 9.010 | 75,290 | +0.01(+0.11%) |
Feb 01, 2012 | 8.990 | 9.030 | 8.810 | 9.000 | 116,605 | +0.04(+0.45%) |
Jan 31, 2012 | 9.000 | 9.020 | 8.906 | 8.960 | 44,200 | +0.04(+0.45%) |
Jan 30, 2012 | 8.920 | 8.940 | 8.860 | 8.920 | 39,748 | -0.04(-0.45%) |
Jan 27, 2012 | 8.910 | 8.970 | 8.870 | 8.960 | 36,074 | +0.01(+0.11%) |
Jan 26, 2012 | 8.920 | 9.029 | 8.870 | 8.950 | 56,911 | +0.03(+0.34%) |
Jan 25, 2012 | 8.740 | 8.980 | 8.640 | 8.920 | 134,088 | +0.11(+1.25%) |
Jan 24, 2012 | 8.810 | 8.900 | 8.690 | 8.810 | 53,389 | -0.08(-0.90%) |
Jan 23, 2012 | 9.010 | 9.310 | 8.890 | 8.890 | 113,356 | -0.10(-1.11%) |
Jan 20, 2012 | 8.630 | 9.120 | 8.630 | 8.990 | 104,933 | +0.32(+3.69%) |
Jan 19, 2012 | 8.460 | 8.690 | 8.320 | 8.670 | 113,285 | +0.24(+2.85%) |
Jan 18, 2012 | 8.200 | 8.440 | 8.120 | 8.430 | 79,936 | +0.24(+2.93%) |
Jan 17, 2012 | 8.060 | 8.270 | 8.030 | 8.190 | 69,185 | +0.18(+2.25%) |
Jan 13, 2012 | 8.060 | 8.150 | 7.990 | 8.010 | 54,927 | -0.09(-1.11%) |
Jan 12, 2012 | 8.070 | 8.380 | 7.970 | 8.100 | 53,820 | -0.20(-2.41%) |
Jan 11, 2012 | 8.480 | 8.490 | 8.190 | 8.300 | 58,638 | -0.06(-0.72%) |
Jan 10, 2012 | 8.250 | 8.360 | 8.250 | 8.360 | 58,059 | +0.17(+2.08%) |
Jan 09, 2012 | 8.220 | 8.260 | 8.100 | 8.190 | 51,008 | -0.04(-0.49%) |
Jan 06, 2012 | 8.300 | 8.320 | 8.160 | 8.230 | 73,467 | -0.02(-0.24%) |
Jan 05, 2012 | 8.250 | 8.280 | 8.170 | 8.250 | 64,557 | -0.04(-0.48%) |
Jan 04, 2012 | 8.310 | 8.410 | 8.180 | 8.290 | 128,013 | +0.24(+2.98%) |
Dec 30, 2011 | 8.070 | 8.150 | 7.860 | 8.050 | 131,768 | -0.03(-0.37%) |
Dec 29, 2011 | 8.080 | 8.170 | 7.980 | 8.080 | 50,209 | -0.03(-0.37%) |
Dec 28, 2011 | 8.460 | 8.460 | 8.080 | 8.110 | 60,311 | -0.39(-4.59%) |
Dec 27, 2011 | 8.410 | 8.500 | 8.290 | 8.500 | 45,979 | +0.03(+0.35%) |
Dec 23, 2011 | 8.490 | 8.500 | 8.380 | 8.470 | 27,134 | +0.09(+1.07%) |
Dec 21, 2011 | 8.150 | 8.420 | 8.050 | 8.380 | 64,264 | +0.21(+2.57%) |
Dec 20, 2011 | 8.140 | 8.240 | 8.100 | 8.170 | 149,085 | +0.18(+2.25%) |
Dec 19, 2011 | 8.140 | 8.140 | 7.980 | 7.990 | 68,006 | -0.15(-1.84%) |
Dec 16, 2011 | 8.200 | 8.470 | 8.020 | 8.140 | 173,130 | -0.01(-0.12%) |
Dec 15, 2011 | 8.290 | 8.350 | 8.030 | 8.150 | 60,845 | +0.00(+0.00%) |
Dec 14, 2011 | 8.250 | 8.300 | 8.130 | 8.150 | 119,947 | -0.15(-1.81%) |
Dec 13, 2011 | 8.610 | 8.800 | 8.270 | 8.300 | 77,491 | -0.20(-2.35%) |
Dec 12, 2011 | 8.700 | 8.700 | 8.420 | 8.500 | 94,763 | -0.26(-2.97%) |
Dec 09, 2011 | 8.580 | 8.830 | 8.320 | 8.760 | 149,695 | +0.39(+4.66%) |
Dec 08, 2011 | 8.300 | 8.400 | 8.210 | 8.370 | 177,366 | +0.11(+1.33%) |
Dec 07, 2011 | 8.680 | 8.680 | 8.170 | 8.260 | 138,432 | -0.01(-0.12%) |
Dec 06, 2011 | 7.640 | 8.440 | 7.600 | 8.270 | 211,292 | +0.63(+8.25%) |
Dec 05, 2011 | 7.450 | 7.660 | 7.320 | 7.640 | 185,790 | +0.34(+4.66%) |
Dec 02, 2011 | 7.300 | 7.400 | 7.260 | 7.300 | 225,365 | +0.05(+0.69%) |
Dec 01, 2011 | 7.400 | 7.400 | 7.170 | 7.250 | 153,279 | -0.05(-0.68%) |
Nov 30, 2011 | 7.670 | 7.670 | 7.190 | 7.300 | 160,454 | +0.20(+2.82%) |
Nov 29, 2011 | 7.150 | 7.150 | 7.021 | 7.100 | 52,190 | -0.06(-0.84%) |
Nov 28, 2011 | 7.100 | 7.160 | 6.970 | 7.160 | 118,584 | +0.22(+3.17%) |
Nov 25, 2011 | 7.200 | 7.200 | 6.855 | 6.940 | 73,384 | -0.05(-0.72%) |
Nov 23, 2011 | 6.950 | 7.030 | 6.870 | 6.990 | 103,746 | +0.00(+0.00%) |
Nov 22, 2011 | 7.050 | 7.050 | 6.950 | 6.990 | 29,386 | -0.03(-0.43%) |
Nov 21, 2011 | 7.000 | 7.090 | 6.990 | 7.020 | 62,166 | -0.08(-1.13%) |
Nov 18, 2011 | 7.160 | 7.180 | 7.031 | 7.100 | 41,150 | +0.08(+1.14%) |
Nov 17, 2011 | 7.050 | 7.160 | 6.935 | 7.020 | 95,821 | -0.02(-0.28%) |
Nov 16, 2011 | 6.970 | 7.230 | 6.970 | 7.040 | 50,220 | +0.01(+0.14%) |
Nov 15, 2011 | 6.860 | 7.060 | 6.800 | 7.030 | 47,361 | +0.18(+2.63%) |
Nov 14, 2011 | 6.990 | 7.060 | 6.800 | 6.850 | 59,494 | -0.17(-2.42%) |
Nov 11, 2011 | 7.040 | 7.050 | 6.940 | 7.020 | 35,278 | +0.09(+1.30%) |
Nov 10, 2011 | 7.160 | 7.160 | 6.900 | 6.930 | 53,443 | +0.03(+0.43%) |
Nov 09, 2011 | 7.140 | 7.320 | 6.888 | 6.900 | 82,870 | -0.37(-5.09%) |
Nov 08, 2011 | 7.300 | 7.320 | 7.120 | 7.270 | 59,888 | +0.02(+0.28%) |
Nov 07, 2011 | 7.170 | 7.320 | 6.990 | 7.250 | 55,447 | +0.03(+0.42%) |
Nov 04, 2011 | 7.130 | 7.250 | 7.040 | 7.220 | 63,084 | +0.00(+0.00%) |
Nov 03, 2011 | 7.050 | 7.230 | 6.900 | 7.220 | 73,065 | +0.26(+3.74%) |
Nov 02, 2011 | 7.010 | 7.051 | 6.780 | 6.960 | 67,374 | +0.10(+1.46%) |
Nov 01, 2011 | 6.650 | 7.040 | 6.650 | 6.860 | 60,694 | -0.05(-0.72%) |
Oct 31, 2011 | 7.000 | 7.150 | 6.910 | 6.910 | 103,320 | -0.16(-2.26%) |
Oct 28, 2011 | 7.190 | 7.270 | 7.050 | 7.070 | 62,723 | -0.13(-1.81%) |
Oct 27, 2011 | 7.020 | 7.360 | 6.970 | 7.200 | 250,309 | +0.30(+4.35%) |
Oct 26, 2011 | 7.000 | 7.000 | 6.800 | 6.900 | 74,170 | -0.01(-0.14%) |
Oct 25, 2011 | 6.940 | 7.000 | 6.790 | 6.910 | 50,354 | -0.09(-1.29%) |
Oct 24, 2011 | 6.840 | 7.000 | 6.710 | 7.000 | 64,743 | +0.16(+2.34%) |
Oct 21, 2011 | 6.730 | 6.880 | 6.710 | 6.840 | 114,573 | +0.13(+1.94%) |
Oct 20, 2011 | 6.710 | 6.850 | 6.500 | 6.710 | 124,842 | -0.20(-2.89%) |
Oct 19, 2011 | 7.070 | 7.070 | 6.760 | 6.910 | 82,374 | -0.19(-2.68%) |
Oct 18, 2011 | 6.840 | 7.110 | 6.752 | 7.100 | 83,998 | +0.28(+4.11%) |
Oct 17, 2011 | 7.100 | 7.100 | 6.800 | 6.820 | 69,314 | -0.28(-3.94%) |
Oct 14, 2011 | 7.050 | 7.120 | 6.960 | 7.100 | 66,832 | +0.09(+1.28%) |
Oct 13, 2011 | 7.060 | 7.060 | 6.730 | 7.010 | 104,195 | -0.02(-0.28%) |
Oct 12, 2011 | 7.000 | 7.030 | 6.970 | 7.030 | 209,358 | +0.06(+0.86%) |
Oct 11, 2011 | 6.900 | 7.030 | 6.900 | 6.970 | 73,139 | -0.02(-0.29%) |
Oct 10, 2011 | 7.030 | 7.050 | 6.860 | 6.990 | 100,091 | +0.03(+0.43%) |
Oct 07, 2011 | 7.060 | 7.090 | 6.820 | 6.960 | 66,774 | -0.07(-1.00%) |
Oct 06, 2011 | 7.140 | 7.160 | 6.940 | 7.030 | 98,178 | -0.13(-1.82%) |
Oct 05, 2011 | 7.250 | 7.260 | 7.030 | 7.160 | 56,081 | -0.04(-0.56%) |
Oct 04, 2011 | 6.630 | 7.350 | 6.500 | 7.200 | 140,630 | +0.47(+6.98%) |