Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.060 | 8.060 | 7.790 | 7.800 | 471,200 | -0.26(-3.23%) |
Jan 30, 2013 | 8.080 | 8.130 | 8.000 | 8.060 | 224,298 | -0.06(-0.74%) |
Jan 29, 2013 | 8.160 | 8.180 | 8.060 | 8.120 | 128,732 | -0.03(-0.37%) |
Jan 28, 2013 | 8.280 | 8.280 | 8.030 | 8.150 | 308,854 | -0.09(-1.09%) |
Jan 25, 2013 | 8.340 | 8.380 | 8.160 | 8.240 | 221,672 | -0.08(-0.96%) |
Jan 24, 2013 | 8.190 | 8.340 | 8.190 | 8.320 | 364,303 | +0.06(+0.73%) |
Jan 23, 2013 | 8.640 | 8.820 | 8.190 | 8.260 | 796,239 | -0.37(-4.29%) |
Jan 22, 2013 | 8.450 | 8.810 | 8.430 | 8.630 | 1,538,069 | +0.00(+0.00%) |
Jan 18, 2013 | 8.500 | 8.710 | 8.490 | 8.630 | 362,719 | +0.07(+0.82%) |
Jan 17, 2013 | 8.410 | 8.580 | 8.410 | 8.560 | 284,216 | +0.18(+2.15%) |
Jan 16, 2013 | 8.320 | 8.440 | 8.265 | 8.380 | 260,333 | +0.07(+0.84%) |
Jan 15, 2013 | 8.360 | 8.360 | 7.950 | 8.310 | 406,093 | -0.12(-1.42%) |
Jan 14, 2013 | 8.380 | 8.520 | 8.290 | 8.430 | 204,379 | +0.01(+0.12%) |
Jan 11, 2013 | 8.420 | 8.480 | 8.370 | 8.420 | 102,724 | +0.03(+0.36%) |
Jan 10, 2013 | 8.260 | 8.390 | 8.250 | 8.390 | 193,339 | +0.21(+2.57%) |
Jan 09, 2013 | 8.310 | 8.430 | 8.160 | 8.180 | 369,910 | -0.10(-1.21%) |
Jan 08, 2013 | 8.520 | 8.570 | 8.260 | 8.280 | 329,741 | -0.28(-3.27%) |
Jan 07, 2013 | 8.350 | 8.650 | 8.350 | 8.560 | 265,127 | +0.20(+2.39%) |
Jan 04, 2013 | 8.310 | 8.500 | 8.310 | 8.360 | 204,696 | +0.09(+1.09%) |
Jan 03, 2013 | 8.380 | 8.500 | 8.250 | 8.270 | 170,882 | -0.15(-1.78%) |
Jan 02, 2013 | 8.430 | 8.490 | 8.230 | 8.420 | 219,243 | +0.27(+3.31%) |
Dec 31, 2012 | 7.910 | 8.180 | 7.910 | 8.150 | 166,681 | +0.21(+2.64%) |
Dec 28, 2012 | 7.990 | 8.090 | 7.930 | 7.940 | 265,347 | -0.11(-1.37%) |
Dec 27, 2012 | 8.040 | 8.120 | 7.960 | 8.050 | 267,448 | +0.02(+0.25%) |
Dec 26, 2012 | 8.100 | 8.170 | 8.010 | 8.030 | 63,767 | -0.05(-0.62%) |
Dec 24, 2012 | 8.020 | 8.090 | 8.000 | 8.080 | 52,065 | +0.01(+0.12%) |
Dec 21, 2012 | 8.140 | 8.150 | 7.930 | 8.070 | 588,480 | -0.19(-2.30%) |
Dec 20, 2012 | 8.120 | 8.330 | 7.980 | 8.260 | 637,861 | +0.19(+2.35%) |
Dec 19, 2012 | 7.730 | 8.150 | 7.730 | 8.070 | 292,918 | +0.28(+3.59%) |
Dec 18, 2012 | 7.820 | 7.820 | 7.730 | 7.790 | 477,761 | -0.05(-0.64%) |
Dec 17, 2012 | 7.780 | 7.840 | 7.740 | 7.840 | 356,342 | +0.04(+0.51%) |
Dec 14, 2012 | 7.710 | 7.825 | 7.700 | 7.800 | 548,946 | +0.10(+1.30%) |
Dec 13, 2012 | 7.590 | 7.730 | 7.545 | 7.700 | 319,437 | +0.14(+1.85%) |
Dec 12, 2012 | 7.590 | 7.610 | 7.550 | 7.560 | 235,569 | +0.02(+0.27%) |
Dec 11, 2012 | 7.580 | 7.580 | 7.450 | 7.540 | 335,346 | -0.02(-0.26%) |
Dec 10, 2012 | 7.610 | 7.640 | 7.530 | 7.560 | 156,347 | -0.08(-1.05%) |
Dec 07, 2012 | 7.640 | 7.650 | 7.510 | 7.640 | 130,537 | +0.07(+0.92%) |
Dec 06, 2012 | 7.590 | 7.630 | 7.550 | 7.570 | 116,130 | -0.05(-0.66%) |
Dec 05, 2012 | 7.440 | 7.660 | 7.410 | 7.620 | 278,710 | +0.21(+2.83%) |
Dec 04, 2012 | 7.310 | 7.540 | 7.290 | 7.410 | 433,264 | +0.03(+0.41%) |
Nov 30, 2012 | 7.340 | 7.470 | 7.330 | 7.380 | 237,504 | -0.05(-0.67%) |
Nov 29, 2012 | 7.520 | 7.560 | 7.350 | 7.430 | 463,458 | -0.09(-1.20%) |
Nov 28, 2012 | 7.390 | 7.520 | 7.340 | 7.520 | 362,163 | +0.08(+1.08%) |
Nov 27, 2012 | 7.440 | 7.460 | 7.350 | 7.440 | 219,794 | +0.02(+0.27%) |
Nov 26, 2012 | 7.460 | 7.510 | 7.410 | 7.420 | 345,183 | -0.08(-1.07%) |
Nov 23, 2012 | 7.390 | 7.520 | 7.350 | 7.500 | 140,434 | +0.15(+2.04%) |
Nov 21, 2012 | 7.310 | 7.380 | 7.240 | 7.350 | 351,032 | +0.04(+0.55%) |
Nov 20, 2012 | 7.270 | 7.340 | 7.220 | 7.310 | 349,136 | +0.02(+0.27%) |
Nov 19, 2012 | 7.230 | 7.310 | 7.220 | 7.290 | 333,074 | +0.09(+1.25%) |
Nov 16, 2012 | 7.210 | 7.255 | 7.140 | 7.200 | 336,071 | -0.01(-0.14%) |
Nov 15, 2012 | 7.170 | 7.230 | 7.135 | 7.210 | 516,633 | +0.06(+0.84%) |
Nov 14, 2012 | 7.190 | 7.240 | 7.150 | 7.150 | 493,996 | -0.03(-0.42%) |
Nov 13, 2012 | 7.210 | 7.240 | 7.120 | 7.180 | 471,290 | -0.08(-1.10%) |
Nov 12, 2012 | 7.250 | 7.270 | 7.200 | 7.260 | 138,939 | +0.02(+0.28%) |
Nov 09, 2012 | 7.300 | 7.370 | 7.230 | 7.240 | 379,982 | -0.07(-0.96%) |
Nov 08, 2012 | 7.370 | 7.390 | 7.290 | 7.310 | 551,963 | -0.03(-0.41%) |
Nov 07, 2012 | 7.350 | 7.400 | 7.260 | 7.340 | 1,115,870 | +0.04(+0.55%) |
Nov 06, 2012 | 7.250 | 7.400 | 7.240 | 7.300 | 842,020 | +0.05(+0.69%) |
Nov 05, 2012 | 7.220 | 7.270 | 7.180 | 7.250 | 576,580 | +0.04(+0.55%) |
Nov 02, 2012 | 7.270 | 7.310 | 7.200 | 7.210 | 179,859 | -0.02(-0.28%) |
Nov 01, 2012 | 7.240 | 7.290 | 7.210 | 7.230 | 362,090 | -0.03(-0.41%) |
Oct 31, 2012 | 7.170 | 7.275 | 7.140 | 7.260 | 353,351 | +0.29(+4.16%) |
Oct 26, 2012 | 6.970 | 6.970 | 6.970 | 6.970 | 318,800 | +0.00(+0.00%) |
Oct 25, 2012 | 6.970 | 6.990 | 6.860 | 6.970 | 309,656 | +0.05(+0.72%) |
Oct 24, 2012 | 6.950 | 7.060 | 6.640 | 6.920 | 1,029,758 | -0.10(-1.42%) |
Oct 23, 2012 | 7.090 | 7.090 | 7.000 | 7.020 | 194,519 | -0.19(-2.64%) |
Oct 19, 2012 | 7.190 | 7.250 | 7.090 | 7.210 | 197,244 | -0.03(-0.41%) |
Oct 18, 2012 | 7.290 | 7.310 | 7.230 | 7.240 | 126,464 | -0.08(-1.09%) |
Oct 17, 2012 | 7.070 | 7.320 | 7.020 | 7.320 | 254,916 | +0.18(+2.52%) |
Oct 16, 2012 | 6.930 | 7.170 | 6.900 | 7.140 | 214,326 | +0.22(+3.18%) |
Oct 15, 2012 | 6.920 | 6.950 | 6.870 | 6.920 | 143,716 | +0.04(+0.58%) |
Oct 12, 2012 | 6.830 | 6.915 | 6.830 | 6.880 | 188,658 | +0.00(+0.00%) |
Oct 11, 2012 | 6.810 | 6.910 | 6.790 | 6.880 | 172,835 | +0.13(+1.93%) |
Oct 10, 2012 | 7.010 | 7.030 | 6.740 | 6.750 | 327,700 | -0.30(-4.26%) |
Oct 09, 2012 | 7.150 | 7.210 | 7.000 | 7.050 | 388,436 | -0.06(-0.84%) |
Oct 08, 2012 | 7.110 | 7.150 | 7.080 | 7.110 | 82,609 | -0.06(-0.84%) |
Oct 05, 2012 | 7.210 | 7.250 | 7.130 | 7.170 | 119,056 | +0.01(+0.14%) |
Oct 04, 2012 | 7.150 | 7.240 | 7.130 | 7.160 | 152,114 | +0.04(+0.56%) |
Oct 03, 2012 | 7.120 | 7.200 | 7.100 | 7.120 | 277,792 | -0.01(-0.14%) |
Oct 02, 2012 | 7.110 | 7.200 | 7.070 | 7.130 | 258,410 | +0.08(+1.13%) |
Oct 01, 2012 | 7.190 | 7.220 | 7.040 | 7.050 | 142,158 | -0.09(-1.26%) |
Sep 28, 2012 | 7.130 | 7.210 | 7.110 | 7.140 | 244,265 | -0.02(-0.28%) |
Sep 27, 2012 | 6.940 | 7.170 | 6.930 | 7.160 | 300,039 | +0.25(+3.62%) |
Sep 26, 2012 | 7.220 | 7.230 | 6.840 | 6.910 | 813,694 | -0.43(-5.86%) |
Sep 25, 2012 | 7.480 | 7.540 | 7.310 | 7.340 | 188,031 | -0.12(-1.61%) |
Sep 24, 2012 | 7.550 | 7.580 | 7.420 | 7.460 | 169,517 | -0.13(-1.71%) |
Sep 21, 2012 | 7.770 | 7.790 | 7.580 | 7.590 | 184,336 | -0.13(-1.68%) |
Sep 20, 2012 | 7.540 | 7.790 | 7.510 | 7.720 | 251,570 | +0.10(+1.31%) |
Sep 19, 2012 | 7.710 | 7.750 | 7.570 | 7.620 | 133,401 | -0.10(-1.30%) |
Sep 18, 2012 | 7.680 | 7.770 | 7.600 | 7.720 | 209,820 | +0.05(+0.65%) |
Sep 17, 2012 | 8.030 | 8.030 | 7.610 | 7.670 | 435,320 | -0.35(-4.36%) |
Sep 14, 2012 | 8.000 | 8.160 | 7.980 | 8.020 | 145,299 | +0.06(+0.75%) |
Sep 13, 2012 | 7.820 | 8.020 | 7.810 | 7.960 | 189,532 | +0.12(+1.53%) |
Sep 12, 2012 | 7.940 | 8.020 | 7.800 | 7.840 | 124,352 | -0.07(-0.88%) |
Sep 11, 2012 | 7.790 | 7.980 | 7.780 | 7.910 | 263,743 | +0.17(+2.20%) |
Sep 10, 2012 | 7.620 | 7.780 | 7.620 | 7.740 | 232,254 | +0.12(+1.57%) |
Sep 07, 2012 | 7.610 | 7.649 | 7.540 | 7.620 | 158,366 | +0.02(+0.26%) |
Sep 06, 2012 | 7.470 | 7.640 | 7.420 | 7.600 | 248,808 | +0.17(+2.29%) |
Sep 05, 2012 | 7.620 | 7.680 | 7.410 | 7.430 | 518,637 | -0.23(-3.00%) |
Sep 04, 2012 | 7.700 | 7.740 | 7.520 | 7.660 | 463,704 | -0.13(-1.67%) |
Aug 31, 2012 | 7.810 | 7.870 | 7.780 | 7.790 | 160,768 | +0.04(+0.52%) |
Aug 30, 2012 | 7.810 | 7.820 | 7.700 | 7.750 | 251,038 | -0.07(-0.90%) |
Aug 29, 2012 | 7.850 | 7.890 | 7.800 | 7.820 | 200,982 | +0.06(+0.77%) |
Aug 27, 2012 | 7.780 | 7.781 | 7.670 | 7.760 | 156,384 | +0.03(+0.39%) |
Aug 24, 2012 | 7.820 | 7.910 | 7.720 | 7.730 | 322,594 | -0.08(-1.02%) |
Aug 23, 2012 | 7.700 | 7.920 | 7.690 | 7.810 | 231,418 | +0.09(+1.17%) |
Aug 22, 2012 | 7.870 | 7.880 | 7.630 | 7.720 | 405,766 | -0.19(-2.40%) |
Aug 21, 2012 | 7.770 | 7.950 | 7.710 | 7.910 | 368,332 | +0.16(+2.06%) |
Aug 20, 2012 | 7.870 | 7.890 | 7.735 | 7.750 | 632,268 | -0.13(-1.65%) |
Aug 17, 2012 | 7.970 | 8.070 | 7.850 | 7.880 | 238,553 | -0.08(-1.01%) |
Aug 16, 2012 | 7.770 | 7.990 | 7.730 | 7.960 | 260,382 | +0.19(+2.45%) |
Aug 15, 2012 | 7.760 | 7.820 | 7.670 | 7.770 | 119,920 | +0.06(+0.78%) |
Aug 14, 2012 | 7.770 | 7.810 | 7.670 | 7.710 | 235,236 | -0.01(-0.13%) |
Aug 13, 2012 | 7.680 | 7.860 | 7.680 | 7.720 | 261,834 | -0.10(-1.28%) |
Aug 10, 2012 | 7.780 | 7.880 | 7.710 | 7.820 | 316,084 | -0.02(-0.26%) |
Aug 09, 2012 | 7.770 | 7.910 | 7.740 | 7.840 | 136,983 | +0.07(+0.90%) |
Aug 08, 2012 | 7.640 | 7.865 | 7.620 | 7.770 | 310,181 | +0.18(+2.37%) |
Aug 07, 2012 | 7.490 | 7.630 | 7.390 | 7.590 | 335,738 | +0.05(+0.66%) |
Aug 06, 2012 | 7.340 | 7.570 | 7.340 | 7.540 | 136,893 | +0.22(+3.01%) |
Aug 03, 2012 | 7.370 | 7.380 | 7.250 | 7.320 | 299,180 | +0.07(+0.97%) |
Aug 02, 2012 | 7.290 | 7.410 | 7.180 | 7.250 | 287,153 | -0.09(-1.23%) |
Aug 01, 2012 | 7.660 | 7.670 | 7.310 | 7.340 | 397,303 | -0.30(-3.93%) |
Jul 31, 2012 | 7.850 | 7.940 | 7.620 | 7.640 | 382,261 | -0.20(-2.55%) |
Jul 30, 2012 | 7.750 | 8.020 | 7.750 | 7.840 | 444,149 | -0.02(-0.25%) |
Jul 27, 2012 | 7.100 | 7.920 | 7.100 | 7.860 | 692,515 | +0.55(+7.52%) |
Jul 26, 2012 | 7.300 | 7.370 | 7.170 | 7.310 | 288,643 | +0.12(+1.67%) |
Jul 25, 2012 | 7.070 | 7.230 | 7.040 | 7.190 | 204,874 | +0.12(+1.70%) |
Jul 24, 2012 | 7.260 | 7.290 | 6.980 | 7.070 | 401,051 | -0.18(-2.48%) |
Jul 23, 2012 | 7.220 | 7.285 | 7.150 | 7.250 | 200,597 | -0.17(-2.29%) |
Jul 20, 2012 | 7.450 | 7.470 | 7.350 | 7.420 | 124,899 | -0.11(-1.46%) |
Jul 19, 2012 | 7.350 | 7.550 | 7.320 | 7.530 | 313,937 | +0.24(+3.29%) |
Jul 18, 2012 | 7.190 | 7.330 | 7.170 | 7.290 | 321,464 | +0.04(+0.55%) |
Jul 17, 2012 | 7.330 | 7.330 | 7.200 | 7.250 | 267,836 | -0.05(-0.68%) |
Jul 16, 2012 | 7.280 | 7.340 | 7.260 | 7.300 | 132,975 | +0.01(+0.14%) |
Jul 13, 2012 | 7.230 | 7.510 | 7.200 | 7.290 | 312,095 | +0.10(+1.39%) |
Jul 12, 2012 | 7.200 | 7.250 | 7.120 | 7.190 | 717,479 | -0.11(-1.51%) |
Jul 11, 2012 | 7.240 | 7.360 | 7.220 | 7.300 | 351,797 | +0.10(+1.39%) |
Jul 10, 2012 | 7.310 | 7.390 | 7.180 | 7.200 | 483,755 | -0.08(-1.10%) |
Jul 09, 2012 | 7.370 | 7.380 | 7.180 | 7.280 | 190,214 | -0.11(-1.49%) |
Jul 06, 2012 | 7.420 | 7.430 | 7.280 | 7.390 | 326,458 | -0.09(-1.20%) |
Jul 05, 2012 | 7.390 | 7.500 | 7.360 | 7.480 | 192,949 | +0.05(+0.67%) |
Jul 03, 2012 | 7.290 | 7.520 | 7.261 | 7.430 | 161,403 | +0.13(+1.78%) |
Jul 02, 2012 | 7.280 | 7.380 | 7.200 | 7.300 | 120,822 | +0.04(+0.55%) |
Jun 29, 2012 | 7.290 | 7.370 | 7.240 | 7.260 | 390,365 | +0.13(+1.82%) |
Jun 28, 2012 | 7.150 | 7.230 | 7.040 | 7.130 | 223,864 | -0.09(-1.25%) |
Jun 27, 2012 | 7.150 | 7.290 | 7.110 | 7.220 | 327,922 | +0.09(+1.26%) |
Jun 26, 2012 | 6.990 | 7.150 | 6.960 | 7.130 | 402,892 | +0.15(+2.15%) |
Jun 25, 2012 | 7.140 | 7.140 | 6.870 | 6.980 | 638,466 | -0.29(-3.99%) |
Jun 22, 2012 | 7.330 | 7.340 | 7.170 | 7.270 | 313,361 | -0.01(-0.14%) |
Jun 21, 2012 | 7.420 | 7.450 | 7.230 | 7.280 | 596,761 | -0.16(-2.15%) |
Jun 20, 2012 | 7.660 | 7.680 | 7.390 | 7.440 | 716,251 | -0.23(-3.00%) |
Jun 19, 2012 | 7.680 | 7.760 | 7.540 | 7.670 | 1,098,044 | -0.01(-0.13%) |
Jun 18, 2012 | 7.290 | 7.710 | 7.110 | 7.680 | 1,389,989 | +0.21(+2.81%) |
Jun 15, 2012 | 7.340 | 7.540 | 7.310 | 7.470 | 345,278 | +0.15(+2.05%) |
Jun 14, 2012 | 7.310 | 7.390 | 7.240 | 7.320 | 278,484 | -0.01(-0.14%) |
Jun 13, 2012 | 7.370 | 7.540 | 7.310 | 7.330 | 290,950 | -0.07(-0.95%) |
Jun 12, 2012 | 7.420 | 7.540 | 7.270 | 7.400 | 761,469 | +0.03(+0.41%) |
Jun 11, 2012 | 7.690 | 7.750 | 7.310 | 7.370 | 650,752 | -0.24(-3.15%) |
Jun 08, 2012 | 7.460 | 7.670 | 7.440 | 7.610 | 302,409 | +0.13(+1.74%) |
Jun 07, 2012 | 7.660 | 7.670 | 7.450 | 7.480 | 391,927 | -0.07(-0.93%) |
Jun 06, 2012 | 7.380 | 7.640 | 7.380 | 7.550 | 476,964 | +0.25(+3.42%) |
Jun 05, 2012 | 7.120 | 7.360 | 7.120 | 7.300 | 336,545 | +0.17(+2.38%) |
Jun 04, 2012 | 7.140 | 7.200 | 7.050 | 7.130 | 519,717 | +0.00(+0.00%) |
Jun 01, 2012 | 6.990 | 7.150 | 6.970 | 7.130 | 755,173 | -0.11(-1.52%) |
May 31, 2012 | 7.180 | 7.290 | 7.130 | 7.240 | 658,492 | +0.08(+1.12%) |
May 30, 2012 | 7.560 | 7.590 | 7.130 | 7.160 | 2,174,114 | -0.58(-7.49%) |
May 29, 2012 | 7.820 | 7.920 | 7.720 | 7.740 | 909,976 | +0.17(+2.25%) |
May 25, 2012 | 7.560 | 7.650 | 7.510 | 7.570 | 478,781 | +0.01(+0.13%) |
May 24, 2012 | 7.540 | 7.610 | 7.500 | 7.560 | 459,820 | +0.04(+0.53%) |
May 23, 2012 | 7.460 | 7.550 | 7.360 | 7.520 | 366,454 | -0.04(-0.53%) |
May 22, 2012 | 7.570 | 7.670 | 7.500 | 7.560 | 455,479 | -0.06(-0.79%) |
May 21, 2012 | 7.360 | 7.660 | 7.280 | 7.620 | 391,494 | +0.27(+3.67%) |
May 18, 2012 | 7.460 | 7.490 | 7.320 | 7.350 | 424,721 | -0.08(-1.08%) |
May 17, 2012 | 7.430 | 7.600 | 7.430 | 7.430 | 448,039 | +0.00(+0.00%) |
May 16, 2012 | 7.520 | 7.600 | 7.430 | 7.430 | 614,113 | -0.04(-0.54%) |
May 15, 2012 | 7.670 | 7.760 | 7.420 | 7.470 | 520,100 | -0.20(-2.61%) |
May 14, 2012 | 7.910 | 7.930 | 7.550 | 7.670 | 859,142 | -0.33(-4.13%) |
May 11, 2012 | 7.820 | 8.035 | 7.800 | 8.000 | 603,542 | +0.12(+1.52%) |
May 10, 2012 | 7.900 | 8.070 | 7.810 | 7.880 | 625,473 | +0.02(+0.25%) |
May 09, 2012 | 7.850 | 7.970 | 7.760 | 7.860 | 1,132,111 | -0.14(-1.75%) |
May 08, 2012 | 8.300 | 8.360 | 7.880 | 8.000 | 1,103,922 | -0.43(-5.10%) |
May 07, 2012 | 8.250 | 8.550 | 8.240 | 8.430 | 888,902 | +0.11(+1.32%) |
May 04, 2012 | 8.450 | 8.490 | 8.270 | 8.320 | 809,023 | -0.22(-2.58%) |
May 03, 2012 | 8.950 | 8.950 | 8.530 | 8.540 | 986,390 | -0.32(-3.61%) |
May 02, 2012 | 8.960 | 9.040 | 8.810 | 8.860 | 416,117 | -0.19(-2.10%) |
May 01, 2012 | 8.970 | 9.100 | 8.940 | 9.050 | 770,228 | +0.09(+1.00%) |
Apr 30, 2012 | 8.970 | 9.020 | 8.910 | 8.960 | 807,916 | -0.04(-0.44%) |
Apr 27, 2012 | 8.840 | 9.030 | 8.760 | 9.000 | 519,322 | +0.18(+2.04%) |
Apr 26, 2012 | 8.840 | 9.000 | 8.800 | 8.820 | 727,740 | -0.04(-0.45%) |
Apr 25, 2012 | 9.140 | 9.140 | 8.650 | 8.860 | 776,839 | -0.08(-0.89%) |
Apr 24, 2012 | 8.830 | 9.280 | 8.780 | 8.940 | 1,410,506 | +0.53(+6.30%) |
Apr 23, 2012 | 8.560 | 8.570 | 8.360 | 8.410 | 469,965 | -0.28(-3.22%) |
Apr 20, 2012 | 8.790 | 8.830 | 8.670 | 8.690 | 241,257 | -0.03(-0.34%) |
Apr 19, 2012 | 8.730 | 8.840 | 8.600 | 8.720 | 341,518 | +0.02(+0.23%) |
Apr 18, 2012 | 8.940 | 8.940 | 8.660 | 8.700 | 504,563 | -0.25(-2.79%) |
Apr 17, 2012 | 8.740 | 9.070 | 8.740 | 8.950 | 791,088 | -0.06(-0.67%) |
Apr 16, 2012 | 9.100 | 9.130 | 8.870 | 9.010 | 428,114 | -0.07(-0.77%) |
Apr 13, 2012 | 9.190 | 9.260 | 9.060 | 9.080 | 490,412 | -0.13(-1.41%) |
Apr 12, 2012 | 9.010 | 9.250 | 8.950 | 9.210 | 595,513 | +0.25(+2.79%) |
Apr 11, 2012 | 8.910 | 8.980 | 8.850 | 8.960 | 451,472 | +0.16(+1.82%) |
Apr 10, 2012 | 8.900 | 8.950 | 8.750 | 8.800 | 751,882 | -0.14(-1.57%) |
Apr 09, 2012 | 9.080 | 9.210 | 8.738 | 8.940 | 812,966 | -0.47(-4.99%) |
Apr 05, 2012 | 9.540 | 9.540 | 9.385 | 9.410 | 698,576 | -0.10(-1.05%) |
Apr 04, 2012 | 9.500 | 9.600 | 9.340 | 9.510 | 389,582 | -0.10(-1.04%) |
Apr 03, 2012 | 9.670 | 9.780 | 9.530 | 9.610 | 383,802 | -0.04(-0.41%) |
Apr 02, 2012 | 9.600 | 9.650 | 9.480 | 9.650 | 477,579 | +0.08(+0.84%) |
Mar 30, 2012 | 9.700 | 9.720 | 9.540 | 9.570 | 575,140 | -0.09(-0.93%) |
Mar 29, 2012 | 9.610 | 9.670 | 9.520 | 9.660 | 277,424 | -0.05(-0.51%) |
Mar 28, 2012 | 9.770 | 9.820 | 9.600 | 9.710 | 332,959 | -0.05(-0.51%) |
Mar 27, 2012 | 9.890 | 9.890 | 9.710 | 9.760 | 474,718 | -0.10(-1.01%) |
Mar 26, 2012 | 9.900 | 9.980 | 9.810 | 9.860 | 405,871 | +0.04(+0.41%) |
Mar 23, 2012 | 9.740 | 9.880 | 9.650 | 9.820 | 227,630 | +0.07(+0.72%) |
Mar 22, 2012 | 9.690 | 9.780 | 9.640 | 9.750 | 244,333 | -0.03(-0.31%) |
Mar 21, 2012 | 9.910 | 9.980 | 9.700 | 9.780 | 538,888 | -0.15(-1.51%) |
Mar 20, 2012 | 9.970 | 9.980 | 9.800 | 9.930 | 301,903 | -0.11(-1.10%) |
Mar 19, 2012 | 9.990 | 10.15 | 9.970 | 10.04 | 298,602 | +0.05(+0.50%) |
Mar 16, 2012 | 10.25 | 10.26 | 9.930 | 9.990 | 552,302 | -0.23(-2.25%) |
Mar 15, 2012 | 10.21 | 10.34 | 10.10 | 10.22 | 635,618 | +0.08(+0.79%) |
Mar 14, 2012 | 10.07 | 10.16 | 10.01 | 10.14 | 819,813 | +0.03(+0.30%) |
Mar 13, 2012 | 9.570 | 10.14 | 9.540 | 10.11 | 907,791 | +0.61(+6.42%) |
Mar 12, 2012 | 9.360 | 9.530 | 9.340 | 9.500 | 452,010 | +0.13(+1.39%) |
Mar 09, 2012 | 9.440 | 9.450 | 9.260 | 9.370 | 632,887 | -0.05(-0.53%) |
Mar 08, 2012 | 9.260 | 9.455 | 9.260 | 9.420 | 535,624 | +0.27(+2.95%) |
Mar 07, 2012 | 9.050 | 9.260 | 8.980 | 9.150 | 676,772 | +0.07(+0.77%) |
Mar 06, 2012 | 9.320 | 9.460 | 9.020 | 9.080 | 1,016,237 | -0.40(-4.22%) |
Mar 05, 2012 | 9.620 | 9.620 | 9.480 | 9.480 | 852,362 | -0.13(-1.35%) |
Mar 02, 2012 | 9.640 | 9.790 | 9.540 | 9.610 | 704,363 | -0.07(-0.72%) |
Mar 01, 2012 | 9.720 | 9.885 | 9.470 | 9.680 | 1,060,205 | +0.27(+2.87%) |
Feb 29, 2012 | 9.620 | 9.750 | 9.360 | 9.410 | 682,755 | -0.11(-1.16%) |
Feb 28, 2012 | 9.480 | 9.610 | 9.430 | 9.520 | 420,868 | +0.07(+0.74%) |
Feb 27, 2012 | 9.440 | 9.640 | 9.400 | 9.450 | 472,219 | -0.06(-0.63%) |
Feb 24, 2012 | 9.560 | 9.670 | 9.500 | 9.510 | 420,500 | -0.02(-0.21%) |
Feb 23, 2012 | 9.440 | 9.570 | 9.410 | 9.530 | 580,783 | +0.12(+1.28%) |
Feb 22, 2012 | 9.250 | 9.650 | 9.250 | 9.410 | 931,128 | +0.15(+1.62%) |
Feb 21, 2012 | 9.230 | 9.410 | 9.160 | 9.260 | 995,420 | +0.09(+0.98%) |
Feb 17, 2012 | 8.980 | 9.190 | 8.980 | 9.170 | 664,574 | +0.25(+2.80%) |
Feb 16, 2012 | 8.820 | 8.950 | 8.750 | 8.920 | 970,178 | +0.08(+0.90%) |
Feb 15, 2012 | 8.980 | 9.180 | 8.830 | 8.840 | 1,038,572 | -0.10(-1.12%) |
Feb 14, 2012 | 8.990 | 9.390 | 8.840 | 8.940 | 1,146,352 | -0.03(-0.33%) |
Feb 13, 2012 | 8.770 | 9.020 | 8.750 | 8.970 | 838,064 | +0.29(+3.34%) |
Feb 10, 2012 | 8.600 | 8.850 | 8.595 | 8.680 | 827,860 | -0.02(-0.23%) |
Feb 09, 2012 | 8.390 | 8.750 | 8.350 | 8.700 | 1,237,473 | +0.35(+4.19%) |
Feb 08, 2012 | 8.360 | 8.470 | 8.330 | 8.350 | 833,434 | -0.08(-0.95%) |
Feb 07, 2012 | 8.480 | 8.480 | 8.400 | 8.430 | 494,052 | -0.07(-0.82%) |
Feb 06, 2012 | 8.550 | 8.590 | 8.440 | 8.500 | 1,039,324 | -0.14(-1.62%) |
Feb 03, 2012 | 8.830 | 8.850 | 8.590 | 8.640 | 1,223,039 | -0.09(-1.03%) |
Feb 02, 2012 | 8.880 | 8.905 | 8.710 | 8.730 | 747,382 | -0.06(-0.68%) |