Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.391 | 9.585 | 9.391 | 9.497 | 412,169 | +0.09(+1.00%) |
Jan 30, 2013 | 9.379 | 9.635 | 9.241 | 9.404 | 822,216 | -0.01(-0.07%) |
Jan 29, 2013 | 9.166 | 9.566 | 9.122 | 9.410 | 1,279,432 | +0.36(+4.01%) |
Jan 28, 2013 | 8.798 | 9.122 | 8.704 | 9.047 | 526,083 | +0.36(+4.10%) |
Jan 25, 2013 | 8.785 | 8.841 | 8.529 | 8.691 | 222,953 | -0.04(-0.43%) |
Jan 24, 2013 | 8.910 | 8.997 | 8.673 | 8.729 | 281,104 | -0.12(-1.41%) |
Jan 23, 2013 | 8.991 | 9.060 | 8.816 | 8.854 | 431,959 | +0.02(+0.21%) |
Jan 22, 2013 | 8.760 | 8.910 | 8.660 | 8.835 | 516,051 | +0.22(+2.61%) |
Jan 18, 2013 | 8.516 | 8.641 | 8.382 | 8.610 | 284,308 | +0.05(+0.58%) |
Jan 17, 2013 | 8.485 | 8.604 | 8.441 | 8.560 | 295,498 | +0.14(+1.63%) |
Jan 16, 2013 | 8.466 | 8.529 | 8.366 | 8.423 | 260,812 | -0.10(-1.17%) |
Jan 15, 2013 | 8.523 | 8.560 | 8.454 | 8.523 | 248,191 | +0.04(+0.52%) |
Jan 14, 2013 | 8.441 | 8.529 | 8.391 | 8.479 | 289,750 | +0.14(+1.72%) |
Jan 11, 2013 | 8.323 | 8.385 | 8.210 | 8.335 | 324,958 | -0.01(-0.07%) |
Jan 10, 2013 | 8.448 | 8.448 | 8.298 | 8.341 | 546,508 | -0.12(-1.40%) |
Jan 09, 2013 | 8.454 | 8.541 | 8.273 | 8.460 | 800,581 | -0.02(-0.22%) |
Jan 08, 2013 | 8.591 | 8.604 | 8.385 | 8.479 | 679,393 | -0.15(-1.74%) |
Jan 07, 2013 | 8.348 | 8.648 | 8.323 | 8.629 | 947,699 | +0.02(+0.22%) |
Jan 04, 2013 | 8.498 | 8.691 | 8.460 | 8.610 | 688,866 | -0.10(-1.15%) |
Jan 03, 2013 | 8.404 | 8.748 | 8.366 | 8.710 | 1,474,386 | +0.12(+1.38%) |
Jan 02, 2013 | 8.466 | 8.604 | 8.341 | 8.591 | 909,907 | +0.25(+3.00%) |
Dec 31, 2012 | 8.023 | 8.404 | 7.929 | 8.341 | 433,066 | +0.36(+4.46%) |
Dec 28, 2012 | 7.992 | 8.004 | 7.879 | 7.985 | 383,123 | -0.04(-0.47%) |
Dec 27, 2012 | 7.898 | 8.060 | 7.835 | 8.023 | 328,255 | +0.05(+0.63%) |
Dec 26, 2012 | 7.879 | 8.004 | 7.879 | 7.973 | 238,751 | +0.14(+1.75%) |
Dec 24, 2012 | 7.760 | 7.960 | 7.729 | 7.835 | 140,458 | -0.02(-0.32%) |
Dec 21, 2012 | 7.910 | 7.979 | 7.811 | 7.860 | 514,196 | -0.17(-2.18%) |
Dec 20, 2012 | 8.148 | 8.166 | 7.973 | 8.035 | 422,763 | -0.17(-2.13%) |
Dec 19, 2012 | 8.054 | 8.254 | 8.054 | 8.210 | 377,192 | +0.09(+1.15%) |
Dec 18, 2012 | 7.979 | 8.148 | 7.960 | 8.116 | 361,744 | +0.07(+0.93%) |
Dec 17, 2012 | 7.779 | 8.054 | 7.779 | 8.041 | 565,944 | -0.01(-0.08%) |
Dec 14, 2012 | 7.904 | 8.091 | 7.885 | 8.048 | 568,684 | +0.11(+1.34%) |
Dec 13, 2012 | 8.054 | 8.154 | 7.835 | 7.942 | 742,105 | -0.24(-2.90%) |
Dec 12, 2012 | 8.135 | 8.216 | 8.060 | 8.179 | 1,087,591 | -0.04(-0.46%) |
Dec 11, 2012 | 8.104 | 8.241 | 8.079 | 8.216 | 355,670 | +0.07(+0.84%) |
Dec 10, 2012 | 8.160 | 8.204 | 8.048 | 8.148 | 546,028 | -0.19(-2.32%) |
Dec 07, 2012 | 8.091 | 8.360 | 8.060 | 8.341 | 645,380 | +0.42(+5.28%) |
Dec 06, 2012 | 7.842 | 7.960 | 7.842 | 7.923 | 631,609 | -0.21(-2.54%) |
Dec 05, 2012 | 7.910 | 8.141 | 7.860 | 8.129 | 654,241 | +0.00(+0.00%) |
Dec 04, 2012 | 8.198 | 8.235 | 7.948 | 8.129 | 376,859 | -0.01(-0.08%) |
Nov 30, 2012 | 8.135 | 8.166 | 7.992 | 8.135 | 433,307 | -0.15(-1.81%) |
Nov 29, 2012 | 8.154 | 8.379 | 8.141 | 8.285 | 312,623 | +0.16(+2.00%) |
Nov 28, 2012 | 7.917 | 8.223 | 7.842 | 8.123 | 352,127 | +0.13(+1.64%) |
Nov 27, 2012 | 8.335 | 8.448 | 7.967 | 7.992 | 364,462 | -0.32(-3.83%) |
Nov 26, 2012 | 8.279 | 8.379 | 8.229 | 8.310 | 166,033 | -0.07(-0.89%) |
Nov 23, 2012 | 8.279 | 8.385 | 8.179 | 8.385 | 309,715 | +0.57(+7.27%) |
Nov 21, 2012 | 7.829 | 7.885 | 7.660 | 7.817 | 619,668 | -0.34(-4.21%) |
Nov 20, 2012 | 7.829 | 8.285 | 7.829 | 8.160 | 303,737 | +0.22(+2.83%) |
Nov 19, 2012 | 7.885 | 7.967 | 7.798 | 7.935 | 305,903 | +0.17(+2.17%) |
Nov 16, 2012 | 7.760 | 7.923 | 7.654 | 7.767 | 442,879 | -0.20(-2.51%) |
Nov 15, 2012 | 8.017 | 8.166 | 7.817 | 7.967 | 546,906 | -0.14(-1.70%) |
Nov 14, 2012 | 8.316 | 8.335 | 8.048 | 8.104 | 339,055 | -0.31(-3.64%) |
Nov 13, 2012 | 8.391 | 8.516 | 8.285 | 8.410 | 370,878 | -0.02(-0.22%) |
Nov 12, 2012 | 8.435 | 8.504 | 8.323 | 8.429 | 279,326 | -0.02(-0.22%) |
Nov 09, 2012 | 8.585 | 8.729 | 8.429 | 8.448 | 555,275 | -0.34(-3.91%) |
Nov 08, 2012 | 9.004 | 9.154 | 8.723 | 8.791 | 512,543 | -0.18(-2.02%) |
Nov 07, 2012 | 8.891 | 9.060 | 8.816 | 8.972 | 881,477 | +0.07(+0.77%) |
Nov 06, 2012 | 8.735 | 8.985 | 8.698 | 8.904 | 343,585 | +0.21(+2.44%) |
Nov 05, 2012 | 8.454 | 8.816 | 8.454 | 8.691 | 574,471 | -0.01(-0.07%) |
Nov 02, 2012 | 8.898 | 8.929 | 8.685 | 8.698 | 140,850 | -0.10(-1.14%) |
Nov 01, 2012 | 8.341 | 8.829 | 8.316 | 8.798 | 459,119 | +0.62(+7.65%) |
Oct 31, 2012 | 8.416 | 8.429 | 8.123 | 8.173 | 359,081 | -0.42(-4.94%) |
Oct 26, 2012 | 8.560 | 8.598 | 8.598 | 8.598 | 379,146 | +0.04(+0.44%) |
Oct 25, 2012 | 8.604 | 8.629 | 8.529 | 8.560 | 330,252 | +0.07(+0.88%) |
Oct 24, 2012 | 8.623 | 8.648 | 8.473 | 8.485 | 535,543 | -0.15(-1.74%) |
Oct 23, 2012 | 8.716 | 8.860 | 8.616 | 8.635 | 526,070 | -0.06(-0.65%) |
Oct 19, 2012 | 8.679 | 8.860 | 8.654 | 8.691 | 561,368 | -0.01(-0.14%) |
Oct 18, 2012 | 8.629 | 8.723 | 8.504 | 8.704 | 1,436,596 | -0.02(-0.29%) |
Oct 17, 2012 | 8.835 | 8.848 | 8.585 | 8.729 | 871,465 | -0.04(-0.43%) |
Oct 16, 2012 | 8.685 | 8.879 | 8.673 | 8.766 | 728,834 | +0.20(+2.33%) |
Oct 15, 2012 | 8.504 | 8.760 | 8.416 | 8.566 | 657,525 | +0.10(+1.18%) |
Oct 12, 2012 | 8.485 | 8.610 | 8.404 | 8.466 | 353,383 | -0.07(-0.81%) |
Oct 11, 2012 | 8.423 | 8.535 | 8.385 | 8.535 | 573,440 | +0.17(+2.09%) |
Oct 10, 2012 | 8.466 | 8.466 | 8.273 | 8.360 | 1,144,904 | -0.12(-1.47%) |
Oct 09, 2012 | 8.673 | 8.710 | 8.404 | 8.485 | 1,149,608 | -0.23(-2.65%) |
Oct 08, 2012 | 8.710 | 8.829 | 8.654 | 8.716 | 680,249 | -0.07(-0.78%) |
Oct 05, 2012 | 8.929 | 9.066 | 8.710 | 8.785 | 480,397 | -0.03(-0.35%) |
Oct 04, 2012 | 8.941 | 8.991 | 8.716 | 8.816 | 606,923 | -0.03(-0.35%) |
Oct 03, 2012 | 8.810 | 8.879 | 8.710 | 8.848 | 460,628 | +0.07(+0.85%) |
Oct 02, 2012 | 8.910 | 8.947 | 8.685 | 8.773 | 575,836 | -0.14(-1.54%) |
Oct 01, 2012 | 8.816 | 9.122 | 8.779 | 8.910 | 1,231,441 | +0.09(+1.06%) |
Sep 28, 2012 | 8.916 | 8.997 | 8.760 | 8.816 | 1,261,060 | -0.22(-2.49%) |
Sep 27, 2012 | 8.929 | 9.072 | 8.629 | 9.041 | 1,611,829 | -0.22(-2.43%) |
Sep 26, 2012 | 9.679 | 9.679 | 9.154 | 9.266 | 1,062,445 | -0.44(-4.57%) |
Sep 25, 2012 | 9.847 | 9.903 | 9.616 | 9.710 | 915,719 | -0.09(-0.96%) |
Sep 24, 2012 | 9.679 | 9.941 | 9.622 | 9.803 | 946,799 | +0.07(+0.77%) |
Sep 21, 2012 | 9.978 | 9.997 | 9.722 | 9.729 | 864,810 | -0.20(-2.01%) |
Sep 20, 2012 | 9.585 | 10.06 | 9.579 | 9.928 | 700,209 | +0.14(+1.40%) |
Sep 19, 2012 | 9.847 | 10.01 | 9.766 | 9.791 | 812,006 | +0.01(+0.06%) |
Sep 18, 2012 | 9.960 | 9.985 | 9.704 | 9.785 | 1,037,874 | -0.20(-2.00%) |
Sep 17, 2012 | 10.19 | 10.20 | 9.872 | 9.985 | 815,662 | -0.32(-3.15%) |
Sep 14, 2012 | 10.05 | 10.36 | 10.05 | 10.31 | 1,126,168 | +0.21(+2.10%) |
Sep 13, 2012 | 9.354 | 10.15 | 9.235 | 10.10 | 1,274,360 | +0.64(+6.81%) |
Sep 12, 2012 | 9.379 | 9.472 | 9.035 | 9.454 | 878,777 | +0.24(+2.65%) |
Sep 11, 2012 | 8.941 | 9.241 | 8.873 | 9.210 | 633,191 | +0.29(+3.29%) |
Sep 10, 2012 | 8.941 | 9.054 | 8.879 | 8.916 | 453,290 | -0.01(-0.14%) |
Sep 07, 2012 | 9.104 | 9.154 | 8.879 | 8.929 | 315,355 | +0.06(+0.63%) |
Sep 06, 2012 | 8.566 | 9.010 | 8.523 | 8.873 | 1,154,253 | +0.47(+5.58%) |
Sep 05, 2012 | 8.316 | 8.498 | 8.198 | 8.404 | 1,640,051 | +0.48(+6.07%) |
Sep 04, 2012 | 7.979 | 8.029 | 7.823 | 7.923 | 1,153,425 | +0.07(+0.88%) |
Aug 31, 2012 | 7.923 | 8.023 | 7.773 | 7.854 | 997,125 | +0.05(+0.64%) |
Aug 30, 2012 | 7.992 | 8.004 | 7.692 | 7.804 | 1,006,959 | -0.11(-1.34%) |
Aug 29, 2012 | 8.410 | 8.441 | 7.854 | 7.910 | 1,359,846 | -0.84(-9.64%) |
Aug 27, 2012 | 8.666 | 8.785 | 8.585 | 8.754 | 998,308 | +0.17(+1.97%) |
Aug 24, 2012 | 8.873 | 8.966 | 8.529 | 8.585 | 1,253,716 | -0.18(-2.07%) |
Aug 23, 2012 | 8.929 | 8.929 | 8.641 | 8.766 | 852,344 | -0.19(-2.16%) |
Aug 22, 2012 | 9.254 | 9.366 | 8.741 | 8.960 | 929,438 | -0.19(-2.12%) |
Aug 21, 2012 | 9.610 | 9.672 | 8.997 | 9.154 | 759,686 | -0.40(-4.19%) |
Aug 20, 2012 | 9.197 | 9.610 | 9.104 | 9.554 | 757,340 | +0.34(+3.66%) |
Aug 17, 2012 | 9.472 | 9.516 | 9.122 | 9.216 | 761,887 | -0.25(-2.64%) |
Aug 16, 2012 | 8.960 | 9.529 | 8.829 | 9.466 | 1,172,243 | +0.68(+7.75%) |
Aug 15, 2012 | 8.704 | 8.891 | 8.566 | 8.785 | 473,364 | +0.11(+1.30%) |
Aug 14, 2012 | 8.760 | 8.954 | 8.635 | 8.673 | 854,970 | +0.02(+0.22%) |
Aug 13, 2012 | 8.641 | 8.866 | 8.623 | 8.654 | 601,978 | -0.21(-2.33%) |
Aug 10, 2012 | 8.404 | 8.885 | 8.373 | 8.860 | 689,262 | +0.31(+3.58%) |
Aug 09, 2012 | 8.641 | 8.785 | 8.385 | 8.554 | 1,029,306 | -0.16(-1.86%) |
Aug 08, 2012 | 8.660 | 8.898 | 8.604 | 8.716 | 615,782 | +0.29(+3.41%) |
Aug 07, 2012 | 8.760 | 8.916 | 8.404 | 8.429 | 718,606 | -0.33(-3.78%) |
Aug 06, 2012 | 8.260 | 8.991 | 8.235 | 8.760 | 935,721 | +0.47(+5.65%) |
Aug 03, 2012 | 8.091 | 8.441 | 8.032 | 8.291 | 856,872 | +0.59(+7.62%) |
Aug 02, 2012 | 7.504 | 7.754 | 7.454 | 7.704 | 720,461 | +0.15(+1.99%) |
Aug 01, 2012 | 7.698 | 7.810 | 7.404 | 7.554 | 665,200 | -0.04(-0.49%) |
Jul 31, 2012 | 7.810 | 7.873 | 7.585 | 7.592 | 651,670 | -0.21(-2.64%) |
Jul 30, 2012 | 7.667 | 7.935 | 7.548 | 7.798 | 951,573 | +0.06(+0.73%) |
Jul 27, 2012 | 7.398 | 7.892 | 7.292 | 7.742 | 1,083,170 | +0.59(+8.30%) |
Jul 26, 2012 | 7.111 | 7.204 | 7.036 | 7.148 | 617,264 | +0.21(+2.97%) |
Jul 25, 2012 | 7.061 | 7.104 | 6.892 | 6.942 | 443,481 | -0.08(-1.16%) |
Jul 24, 2012 | 6.929 | 7.062 | 6.704 | 7.023 | 711,565 | +0.11(+1.63%) |
Jul 23, 2012 | 6.992 | 6.992 | 6.823 | 6.911 | 357,612 | -0.29(-4.08%) |
Jul 20, 2012 | 7.523 | 7.592 | 7.185 | 7.204 | 574,511 | -0.38(-5.02%) |
Jul 19, 2012 | 7.617 | 7.660 | 7.498 | 7.585 | 408,879 | +0.00(+0.00%) |
Jul 18, 2012 | 7.629 | 7.792 | 7.542 | 7.585 | 1,027,630 | +0.04(+0.50%) |
Jul 17, 2012 | 7.192 | 7.592 | 7.173 | 7.548 | 985,839 | +0.41(+5.69%) |
Jul 16, 2012 | 7.367 | 7.367 | 7.079 | 7.142 | 772,106 | -0.27(-3.71%) |
Jul 13, 2012 | 7.392 | 7.523 | 7.354 | 7.417 | 320,805 | +0.09(+1.19%) |
Jul 12, 2012 | 7.335 | 7.410 | 7.167 | 7.329 | 612,850 | -0.16(-2.17%) |
Jul 11, 2012 | 7.460 | 7.617 | 7.435 | 7.492 | 633,185 | -0.01(-0.08%) |
Jul 10, 2012 | 7.867 | 7.904 | 7.479 | 7.498 | 819,762 | -0.34(-4.31%) |
Jul 09, 2012 | 7.973 | 8.173 | 7.792 | 7.835 | 313,411 | -0.24(-3.02%) |
Jul 06, 2012 | 8.185 | 8.185 | 8.054 | 8.079 | 257,470 | -0.23(-2.78%) |
Jul 05, 2012 | 8.285 | 8.410 | 8.066 | 8.310 | 756,056 | +0.12(+1.45%) |
Jul 03, 2012 | 8.423 | 8.435 | 8.173 | 8.191 | 497,777 | -0.06(-0.76%) |
Jul 02, 2012 | 8.341 | 8.360 | 8.123 | 8.254 | 744,810 | -0.06(-0.75%) |
Jun 29, 2012 | 8.148 | 8.366 | 8.116 | 8.316 | 665,066 | +0.69(+9.01%) |
Jun 28, 2012 | 7.623 | 7.710 | 7.454 | 7.629 | 1,060,254 | -0.04(-0.57%) |
Jun 27, 2012 | 7.504 | 7.817 | 7.435 | 7.673 | 1,375,499 | +0.22(+3.02%) |
Jun 26, 2012 | 7.360 | 7.560 | 7.298 | 7.448 | 2,035,125 | +0.10(+1.36%) |
Jun 25, 2012 | 7.260 | 7.373 | 7.229 | 7.348 | 665,415 | -0.06(-0.76%) |
Jun 22, 2012 | 7.473 | 7.535 | 7.304 | 7.404 | 1,325,465 | +0.05(+0.68%) |
Jun 21, 2012 | 7.854 | 7.873 | 7.335 | 7.354 | 1,350,463 | -0.39(-5.08%) |
Jun 20, 2012 | 7.642 | 7.829 | 7.560 | 7.748 | 925,228 | +0.18(+2.39%) |
Jun 19, 2012 | 7.635 | 7.635 | 7.435 | 7.567 | 862,947 | +0.14(+1.85%) |
Jun 18, 2012 | 7.273 | 7.502 | 7.198 | 7.429 | 474,112 | +0.01(+0.17%) |
Jun 15, 2012 | 7.260 | 7.467 | 7.142 | 7.417 | 492,864 | +0.14(+1.89%) |
Jun 14, 2012 | 7.348 | 7.373 | 7.136 | 7.279 | 681,523 | +0.04(+0.52%) |
Jun 13, 2012 | 7.160 | 7.348 | 7.092 | 7.242 | 971,150 | +0.31(+4.51%) |
Jun 12, 2012 | 6.786 | 6.961 | 6.623 | 6.929 | 1,097,723 | +0.21(+3.16%) |
Jun 11, 2012 | 6.967 | 6.998 | 6.698 | 6.717 | 652,651 | -0.16(-2.27%) |
Jun 08, 2012 | 6.923 | 6.979 | 6.729 | 6.873 | 766,384 | +0.03(+0.46%) |
Jun 07, 2012 | 6.761 | 6.986 | 6.742 | 6.842 | 640,590 | +0.26(+3.89%) |
Jun 06, 2012 | 6.604 | 6.754 | 6.548 | 6.586 | 1,133,676 | -0.12(-1.86%) |
Jun 05, 2012 | 6.873 | 6.954 | 6.667 | 6.711 | 599,355 | -0.07(-1.01%) |
Jun 04, 2012 | 6.842 | 6.873 | 6.742 | 6.779 | 573,288 | -0.03(-0.46%) |
Jun 01, 2012 | 6.854 | 6.986 | 6.773 | 6.811 | 512,175 | -0.19(-2.68%) |
May 31, 2012 | 6.879 | 7.048 | 6.861 | 6.998 | 869,333 | +0.07(+0.99%) |
May 30, 2012 | 6.986 | 6.986 | 6.867 | 6.929 | 700,721 | -0.27(-3.82%) |
May 29, 2012 | 7.154 | 7.242 | 7.098 | 7.204 | 907,904 | +0.14(+2.04%) |
May 25, 2012 | 7.004 | 7.142 | 6.954 | 7.061 | 620,321 | +0.09(+1.35%) |
May 24, 2012 | 6.879 | 6.967 | 6.773 | 6.967 | 611,998 | +0.11(+1.64%) |
May 23, 2012 | 6.804 | 6.873 | 6.692 | 6.854 | 782,689 | +0.05(+0.73%) |
May 22, 2012 | 6.892 | 7.042 | 6.742 | 6.804 | 570,363 | -0.13(-1.89%) |
May 21, 2012 | 6.748 | 6.973 | 6.748 | 6.936 | 1,078,479 | +0.17(+2.49%) |
May 18, 2012 | 6.929 | 6.929 | 6.573 | 6.767 | 1,527,349 | -0.17(-2.43%) |
May 17, 2012 | 7.404 | 7.404 | 6.929 | 6.936 | 1,740,948 | -0.53(-7.11%) |
May 16, 2012 | 7.667 | 7.673 | 7.392 | 7.467 | 1,267,817 | -0.07(-0.99%) |
May 15, 2012 | 7.529 | 7.648 | 7.485 | 7.542 | 1,104,037 | -0.06(-0.82%) |
May 14, 2012 | 7.704 | 7.704 | 7.560 | 7.604 | 1,402,580 | -0.35(-4.40%) |
May 11, 2012 | 8.041 | 8.266 | 7.898 | 7.954 | 1,198,729 | -0.19(-2.38%) |
May 10, 2012 | 8.560 | 8.560 | 8.091 | 8.148 | 1,402,012 | -0.31(-3.69%) |
May 09, 2012 | 8.391 | 8.548 | 8.254 | 8.460 | 988,222 | -0.14(-1.60%) |
May 08, 2012 | 8.704 | 8.704 | 8.360 | 8.598 | 641,114 | -0.23(-2.62%) |
May 07, 2012 | 8.741 | 8.854 | 8.641 | 8.829 | 418,128 | +0.06(+0.64%) |
May 04, 2012 | 8.854 | 9.022 | 8.754 | 8.773 | 696,324 | -0.16(-1.75%) |
May 03, 2012 | 8.873 | 8.985 | 8.810 | 8.929 | 513,158 | +0.11(+1.28%) |
May 02, 2012 | 8.754 | 8.985 | 8.710 | 8.816 | 1,182,949 | +0.04(+0.50%) |
May 01, 2012 | 8.810 | 8.997 | 8.757 | 8.773 | 696,801 | -0.41(-4.49%) |
Apr 30, 2012 | 9.541 | 9.622 | 9.172 | 9.185 | 1,107,636 | -0.34(-3.54%) |
Apr 27, 2012 | 9.629 | 9.654 | 9.472 | 9.522 | 511,495 | -0.04(-0.46%) |
Apr 26, 2012 | 9.585 | 9.647 | 9.479 | 9.566 | 690,067 | -0.14(-1.48%) |
Apr 25, 2012 | 9.966 | 9.978 | 9.654 | 9.710 | 591,276 | -0.01(-0.13%) |
Apr 24, 2012 | 9.735 | 9.754 | 9.647 | 9.722 | 416,603 | -0.03(-0.32%) |
Apr 23, 2012 | 9.710 | 9.797 | 9.504 | 9.754 | 718,310 | -0.20(-2.01%) |
Apr 20, 2012 | 10.08 | 10.15 | 9.885 | 9.953 | 484,932 | +0.05(+0.50%) |
Apr 19, 2012 | 10.13 | 10.18 | 9.835 | 9.903 | 393,526 | -0.22(-2.16%) |
Apr 18, 2012 | 9.779 | 10.26 | 9.779 | 10.12 | 1,096,891 | +0.34(+3.51%) |
Apr 17, 2012 | 9.572 | 9.816 | 9.397 | 9.779 | 671,578 | +0.30(+3.16%) |
Apr 16, 2012 | 9.685 | 9.741 | 9.422 | 9.479 | 760,576 | -0.07(-0.78%) |
Apr 13, 2012 | 9.729 | 9.747 | 9.479 | 9.554 | 505,792 | -0.32(-3.23%) |
Apr 12, 2012 | 9.604 | 9.985 | 9.535 | 9.872 | 717,293 | +0.31(+3.20%) |
Apr 11, 2012 | 9.747 | 9.760 | 9.516 | 9.566 | 636,540 | -0.04(-0.39%) |
Apr 10, 2012 | 9.922 | 9.997 | 9.516 | 9.604 | 907,664 | -0.44(-4.36%) |
Apr 09, 2012 | 9.841 | 10.05 | 9.822 | 10.04 | 513,203 | +0.09(+0.88%) |
Apr 05, 2012 | 9.935 | 10.05 | 9.810 | 9.953 | 683,122 | +0.00(+0.00%) |
Apr 04, 2012 | 10.17 | 10.22 | 9.916 | 9.953 | 833,747 | -0.36(-3.45%) |
Apr 03, 2012 | 10.52 | 10.63 | 10.30 | 10.31 | 1,652,391 | -0.16(-1.49%) |
Apr 02, 2012 | 9.972 | 10.50 | 9.953 | 10.47 | 2,109,256 | +0.51(+5.15%) |
Mar 30, 2012 | 10.13 | 10.16 | 9.935 | 9.953 | 1,260,966 | -0.02(-0.19%) |
Mar 29, 2012 | 9.835 | 10.03 | 9.591 | 9.972 | 1,139,031 | +0.00(+0.00%) |
Mar 28, 2012 | 10.37 | 10.37 | 9.916 | 9.972 | 647,106 | -0.39(-3.74%) |
Mar 27, 2012 | 10.43 | 10.59 | 10.32 | 10.36 | 401,877 | +0.05(+0.48%) |
Mar 26, 2012 | 10.37 | 10.38 | 10.19 | 10.31 | 774,234 | +0.01(+0.06%) |
Mar 23, 2012 | 10.28 | 10.37 | 10.12 | 10.30 | 966,509 | +0.04(+0.43%) |
Mar 22, 2012 | 10.36 | 10.42 | 10.18 | 10.26 | 1,007,565 | -0.22(-2.09%) |
Mar 21, 2012 | 10.53 | 10.53 | 10.31 | 10.48 | 613,914 | -0.01(-0.06%) |
Mar 20, 2012 | 10.57 | 10.59 | 10.44 | 10.48 | 910,420 | -0.27(-2.55%) |
Mar 19, 2012 | 10.85 | 11.11 | 10.72 | 10.76 | 454,914 | -0.06(-0.52%) |
Mar 16, 2012 | 10.92 | 11.00 | 10.75 | 10.82 | 914,320 | -0.11(-0.97%) |
Mar 15, 2012 | 10.75 | 10.93 | 10.63 | 10.92 | 1,514,635 | +0.06(+0.52%) |
Mar 14, 2012 | 10.96 | 10.98 | 10.70 | 10.87 | 655,506 | -0.07(-0.69%) |
Mar 13, 2012 | 10.54 | 10.94 | 10.50 | 10.94 | 1,194,517 | +0.45(+4.29%) |
Mar 12, 2012 | 10.67 | 10.80 | 10.42 | 10.49 | 817,435 | -0.27(-2.50%) |
Mar 09, 2012 | 10.72 | 10.85 | 10.72 | 10.76 | 470,519 | -0.03(-0.29%) |
Mar 08, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 773,189 | +0.09(+0.82%) |
Mar 07, 2012 | 10.80 | 10.80 | 10.50 | 10.70 | 706,366 | -0.05(-0.46%) |
Mar 06, 2012 | 11.16 | 11.18 | 10.68 | 10.75 | 624,219 | -0.74(-6.47%) |
Mar 05, 2012 | 11.85 | 11.85 | 11.36 | 11.50 | 830,415 | -0.32(-2.70%) |
Mar 02, 2012 | 11.91 | 12.08 | 11.74 | 11.82 | 1,061,900 | +0.09(+0.75%) |
Mar 01, 2012 | 11.45 | 11.78 | 11.45 | 11.73 | 467,931 | +0.19(+1.68%) |
Feb 29, 2012 | 11.63 | 11.79 | 11.43 | 11.53 | 510,786 | -0.16(-1.34%) |
Feb 28, 2012 | 11.33 | 11.77 | 11.26 | 11.69 | 755,714 | +0.45(+4.00%) |
Feb 27, 2012 | 11.49 | 11.49 | 11.17 | 11.24 | 575,122 | -0.31(-2.65%) |
Feb 24, 2012 | 11.57 | 11.65 | 11.48 | 11.55 | 335,053 | +0.07(+0.60%) |
Feb 23, 2012 | 11.62 | 11.77 | 11.45 | 11.48 | 380,039 | -0.06(-0.49%) |
Feb 22, 2012 | 11.73 | 11.73 | 11.38 | 11.53 | 535,969 | -0.11(-0.97%) |
Feb 21, 2012 | 11.52 | 11.81 | 11.30 | 11.65 | 426,087 | +0.22(+1.97%) |
Feb 17, 2012 | 11.40 | 11.53 | 11.36 | 11.42 | 419,039 | +0.14(+1.27%) |
Feb 16, 2012 | 10.73 | 11.33 | 10.65 | 11.28 | 1,123,524 | +0.42(+3.91%) |
Feb 15, 2012 | 11.04 | 11.05 | 10.79 | 10.85 | 1,106,198 | -0.08(-0.69%) |
Feb 14, 2012 | 11.12 | 11.17 | 10.84 | 10.93 | 597,575 | -0.44(-3.85%) |
Feb 13, 2012 | 11.35 | 11.39 | 11.27 | 11.37 | 651,345 | +0.16(+1.45%) |
Feb 10, 2012 | 11.09 | 11.22 | 10.78 | 11.20 | 1,063,879 | -0.32(-2.82%) |
Feb 09, 2012 | 11.94 | 11.94 | 11.47 | 11.53 | 1,412,716 | -0.62(-5.09%) |
Feb 08, 2012 | 12.24 | 12.28 | 12.05 | 12.15 | 872,527 | +0.08(+0.67%) |
Feb 07, 2012 | 11.57 | 12.10 | 11.57 | 12.07 | 1,182,016 | +0.51(+4.38%) |
Feb 06, 2012 | 11.43 | 11.60 | 11.42 | 11.56 | 484,321 | -0.01(-0.11%) |
Feb 03, 2012 | 11.48 | 11.70 | 11.35 | 11.57 | 644,817 | +0.24(+2.10%) |
Feb 02, 2012 | 11.52 | 11.53 | 11.22 | 11.33 | 666,718 | -0.23(-2.00%) |