Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 6.280 | 6.400 | 6.240 | 6.260 | 175,205 | +0.00(+0.00%) |
Jan 30, 2013 | 6.260 | 6.360 | 6.200 | 6.260 | 222,579 | -0.03(-0.48%) |
Jan 29, 2013 | 6.360 | 6.380 | 6.270 | 6.290 | 85,559 | -0.06(-0.94%) |
Jan 28, 2013 | 6.220 | 6.380 | 6.170 | 6.350 | 111,312 | +0.13(+2.09%) |
Jan 25, 2013 | 6.140 | 6.230 | 6.110 | 6.220 | 124,136 | +0.12(+1.97%) |
Jan 24, 2013 | 6.010 | 6.173 | 6.010 | 6.100 | 82,718 | +0.03(+0.49%) |
Jan 23, 2013 | 5.860 | 6.150 | 5.860 | 6.070 | 133,822 | +0.22(+3.76%) |
Jan 22, 2013 | 5.930 | 6.093 | 5.820 | 5.850 | 258,592 | -0.06(-1.02%) |
Jan 18, 2013 | 5.830 | 5.930 | 5.670 | 5.910 | 328,674 | +0.06(+1.03%) |
Jan 17, 2013 | 5.810 | 5.940 | 5.790 | 5.850 | 67,134 | +0.09(+1.56%) |
Jan 16, 2013 | 5.650 | 5.800 | 5.650 | 5.760 | 72,123 | +0.07(+1.23%) |
Jan 15, 2013 | 5.750 | 5.790 | 5.680 | 5.690 | 202,045 | -0.11(-1.90%) |
Jan 14, 2013 | 5.820 | 5.880 | 5.780 | 5.800 | 223,881 | +0.02(+0.35%) |
Jan 11, 2013 | 5.720 | 5.810 | 5.680 | 5.780 | 129,167 | +0.08(+1.40%) |
Jan 10, 2013 | 5.750 | 5.750 | 5.640 | 5.700 | 46,594 | -0.01(-0.18%) |
Jan 09, 2013 | 5.670 | 5.740 | 5.670 | 5.710 | 134,967 | +0.06(+1.06%) |
Jan 08, 2013 | 5.500 | 5.770 | 5.500 | 5.650 | 146,064 | +0.16(+2.91%) |
Jan 07, 2013 | 5.450 | 5.540 | 5.450 | 5.490 | 381,269 | -0.03(-0.54%) |
Jan 04, 2013 | 5.580 | 5.600 | 5.460 | 5.520 | 159,071 | +0.00(+0.00%) |
Jan 03, 2013 | 5.490 | 5.670 | 5.400 | 5.520 | 201,699 | +0.02(+0.36%) |
Jan 02, 2013 | 5.320 | 5.610 | 5.130 | 5.500 | 189,398 | +0.37(+7.21%) |
Dec 31, 2012 | 4.910 | 5.130 | 4.910 | 5.130 | 85,052 | +0.26(+5.34%) |
Dec 28, 2012 | 4.930 | 5.050 | 4.870 | 4.870 | 118,833 | -0.09(-1.81%) |
Dec 27, 2012 | 4.880 | 5.000 | 4.841 | 4.960 | 64,917 | +0.10(+2.06%) |
Dec 26, 2012 | 5.280 | 5.280 | 4.860 | 4.860 | 172,654 | -0.21(-4.14%) |
Dec 24, 2012 | 5.070 | 5.150 | 5.030 | 5.070 | 54,072 | -0.06(-1.17%) |
Dec 21, 2012 | 5.100 | 5.250 | 4.890 | 5.130 | 373,986 | -0.02(-0.39%) |
Dec 20, 2012 | 5.160 | 5.230 | 5.110 | 5.150 | 110,906 | -0.01(-0.19%) |
Dec 19, 2012 | 5.290 | 5.290 | 5.100 | 5.160 | 111,998 | -0.12(-2.27%) |
Dec 18, 2012 | 5.170 | 5.340 | 5.120 | 5.280 | 78,167 | +0.16(+3.13%) |
Dec 17, 2012 | 5.150 | 5.215 | 4.990 | 5.120 | 77,576 | -0.04(-0.78%) |
Dec 14, 2012 | 5.200 | 5.250 | 5.100 | 5.160 | 89,866 | -0.04(-0.77%) |
Dec 13, 2012 | 5.340 | 5.350 | 5.040 | 5.200 | 81,911 | -0.11(-2.07%) |
Dec 12, 2012 | 5.200 | 5.360 | 5.150 | 5.310 | 183,161 | +0.12(+2.31%) |
Dec 11, 2012 | 5.040 | 5.200 | 5.010 | 5.190 | 117,031 | +0.20(+4.01%) |
Dec 10, 2012 | 4.930 | 5.040 | 4.900 | 4.990 | 101,281 | +0.09(+1.84%) |
Dec 07, 2012 | 4.840 | 4.940 | 4.690 | 4.900 | 66,555 | +0.11(+2.30%) |
Dec 06, 2012 | 4.650 | 4.800 | 4.570 | 4.790 | 65,680 | +0.09(+1.91%) |
Dec 05, 2012 | 4.720 | 4.810 | 4.660 | 4.700 | 87,012 | -0.01(-0.21%) |
Dec 04, 2012 | 4.830 | 4.845 | 4.670 | 4.710 | 175,751 | -0.22(-4.46%) |
Nov 30, 2012 | 5.030 | 5.220 | 4.910 | 4.930 | 303,285 | -0.07(-1.40%) |
Nov 29, 2012 | 4.920 | 5.000 | 4.900 | 5.000 | 34,817 | +0.13(+2.67%) |
Nov 28, 2012 | 4.940 | 4.940 | 4.830 | 4.870 | 59,445 | -0.08(-1.62%) |
Nov 27, 2012 | 4.880 | 5.000 | 4.860 | 4.950 | 93,948 | +0.05(+1.02%) |
Nov 26, 2012 | 4.850 | 4.950 | 4.850 | 4.900 | 38,738 | +0.08(+1.66%) |
Nov 23, 2012 | 4.740 | 4.830 | 4.740 | 4.820 | 19,756 | +0.10(+2.12%) |
Nov 21, 2012 | 4.620 | 4.750 | 4.580 | 4.720 | 29,960 | +0.13(+2.83%) |
Nov 20, 2012 | 4.610 | 4.610 | 4.510 | 4.590 | 78,970 | -0.01(-0.22%) |
Nov 19, 2012 | 4.710 | 4.710 | 4.580 | 4.600 | 52,904 | -0.01(-0.22%) |
Nov 16, 2012 | 4.590 | 4.820 | 4.550 | 4.610 | 83,220 | +0.01(+0.22%) |
Nov 15, 2012 | 4.750 | 4.770 | 4.560 | 4.600 | 178,275 | -0.15(-3.16%) |
Nov 14, 2012 | 4.860 | 4.870 | 4.740 | 4.750 | 61,569 | -0.10(-2.06%) |
Nov 13, 2012 | 4.890 | 5.040 | 4.760 | 4.850 | 41,591 | -0.10(-2.02%) |
Nov 12, 2012 | 4.950 | 5.000 | 4.910 | 4.950 | 66,328 | +0.05(+1.02%) |
Nov 09, 2012 | 4.780 | 4.985 | 4.740 | 4.900 | 57,589 | +0.11(+2.30%) |
Nov 08, 2012 | 4.860 | 4.930 | 4.750 | 4.790 | 82,137 | -0.07(-1.44%) |
Nov 07, 2012 | 4.990 | 5.100 | 4.830 | 4.860 | 79,898 | -0.22(-4.33%) |
Nov 06, 2012 | 5.000 | 5.090 | 4.920 | 5.080 | 43,705 | +0.12(+2.42%) |
Nov 05, 2012 | 4.970 | 5.020 | 4.900 | 4.960 | 102,559 | -0.07(-1.39%) |
Nov 02, 2012 | 5.190 | 5.210 | 4.910 | 5.030 | 192,950 | -0.11(-2.14%) |
Nov 01, 2012 | 5.000 | 5.190 | 4.970 | 5.140 | 180,314 | +0.17(+3.42%) |
Oct 31, 2012 | 5.010 | 5.110 | 4.930 | 4.970 | 123,914 | -0.03(-0.60%) |
Oct 26, 2012 | 4.900 | 5.000 | 5.000 | 5.000 | 101,600 | +0.09(+1.83%) |
Oct 25, 2012 | 5.050 | 5.050 | 4.870 | 4.910 | 162,380 | -0.08(-1.60%) |
Oct 24, 2012 | 4.610 | 5.030 | 4.600 | 4.990 | 172,070 | +0.09(+1.84%) |
Oct 23, 2012 | 4.800 | 4.930 | 4.700 | 4.900 | 137,916 | +0.15(+3.16%) |
Oct 19, 2012 | 4.750 | 4.820 | 4.710 | 4.750 | 88,074 | -0.05(-1.04%) |
Oct 18, 2012 | 4.950 | 5.000 | 4.780 | 4.800 | 59,665 | -0.15(-3.03%) |
Oct 17, 2012 | 5.010 | 5.010 | 4.870 | 4.950 | 40,497 | -0.05(-1.00%) |
Oct 16, 2012 | 5.020 | 5.020 | 4.850 | 5.000 | 88,449 | +0.02(+0.40%) |
Oct 15, 2012 | 4.990 | 5.020 | 4.900 | 4.980 | 84,395 | +0.01(+0.20%) |
Oct 12, 2012 | 4.920 | 5.010 | 4.920 | 4.970 | 75,231 | +0.05(+1.02%) |
Oct 11, 2012 | 4.960 | 5.005 | 4.920 | 4.920 | 72,902 | +0.02(+0.41%) |
Oct 10, 2012 | 5.020 | 5.020 | 4.880 | 4.900 | 71,947 | -0.11(-2.20%) |
Oct 09, 2012 | 5.070 | 5.100 | 4.970 | 5.010 | 211,709 | -0.07(-1.38%) |
Oct 08, 2012 | 5.010 | 5.120 | 4.990 | 5.080 | 141,370 | +0.04(+0.79%) |
Oct 05, 2012 | 4.690 | 5.120 | 4.640 | 5.040 | 448,873 | -0.04(-0.79%) |
Oct 04, 2012 | 5.130 | 5.140 | 4.960 | 5.080 | 204,216 | -0.04(-0.78%) |
Oct 03, 2012 | 5.210 | 5.278 | 5.120 | 5.120 | 66,570 | -0.06(-1.16%) |
Oct 02, 2012 | 5.160 | 5.250 | 5.080 | 5.180 | 97,285 | +0.07(+1.37%) |
Oct 01, 2012 | 4.910 | 5.220 | 4.890 | 5.110 | 263,584 | +0.14(+2.82%) |
Sep 28, 2012 | 5.010 | 5.050 | 4.960 | 4.970 | 541,945 | -0.05(-1.00%) |
Sep 27, 2012 | 4.680 | 5.040 | 4.680 | 5.020 | 267,292 | +0.36(+7.73%) |
Sep 26, 2012 | 4.730 | 4.730 | 4.450 | 4.660 | 352,736 | -0.01(-0.21%) |
Sep 25, 2012 | 5.100 | 5.100 | 4.660 | 4.670 | 247,239 | -0.43(-8.43%) |
Sep 24, 2012 | 5.500 | 5.550 | 5.090 | 5.100 | 314,881 | -0.85(-14.29%) |
Sep 21, 2012 | 6.050 | 6.050 | 5.760 | 5.950 | 364,368 | -0.05(-0.83%) |
Sep 20, 2012 | 6.300 | 6.370 | 5.970 | 6.000 | 216,973 | -0.37(-5.81%) |
Sep 19, 2012 | 6.430 | 6.510 | 6.370 | 6.370 | 60,324 | -0.06(-0.93%) |
Sep 18, 2012 | 6.420 | 6.570 | 6.400 | 6.430 | 58,033 | -0.02(-0.31%) |
Sep 17, 2012 | 6.620 | 6.650 | 6.410 | 6.450 | 104,461 | -0.20(-3.01%) |
Sep 14, 2012 | 6.700 | 6.740 | 6.620 | 6.650 | 132,772 | -0.05(-0.75%) |
Sep 13, 2012 | 6.700 | 6.780 | 6.560 | 6.700 | 78,826 | +0.00(+0.00%) |
Sep 12, 2012 | 6.850 | 6.910 | 6.690 | 6.700 | 46,689 | -0.17(-2.47%) |
Sep 11, 2012 | 6.780 | 6.870 | 6.601 | 6.870 | 41,948 | +0.07(+1.03%) |
Sep 10, 2012 | 6.830 | 6.870 | 6.710 | 6.800 | 23,978 | -0.05(-0.73%) |
Sep 07, 2012 | 6.860 | 6.896 | 6.765 | 6.850 | 51,602 | +0.04(+0.59%) |
Sep 06, 2012 | 6.450 | 6.820 | 6.430 | 6.810 | 96,270 | +0.44(+6.91%) |
Sep 05, 2012 | 6.440 | 6.450 | 6.360 | 6.370 | 44,563 | -0.06(-0.93%) |
Sep 04, 2012 | 6.320 | 6.460 | 6.240 | 6.430 | 45,406 | +0.11(+1.74%) |
Aug 31, 2012 | 6.430 | 6.430 | 6.210 | 6.320 | 112,728 | -0.01(-0.16%) |
Aug 30, 2012 | 6.500 | 6.500 | 6.330 | 6.330 | 21,762 | -0.22(-3.36%) |
Aug 29, 2012 | 6.490 | 6.590 | 6.490 | 6.550 | 44,476 | +0.20(+3.15%) |
Aug 27, 2012 | 6.500 | 6.500 | 6.290 | 6.350 | 35,293 | -0.09(-1.40%) |
Aug 24, 2012 | 6.330 | 6.440 | 6.300 | 6.440 | 21,044 | +0.06(+0.94%) |
Aug 23, 2012 | 6.740 | 6.740 | 6.300 | 6.380 | 61,414 | -0.38(-5.62%) |
Aug 22, 2012 | 6.730 | 6.790 | 6.360 | 6.760 | 104,730 | +0.03(+0.45%) |
Aug 21, 2012 | 6.750 | 6.940 | 6.600 | 6.730 | 75,221 | -0.01(-0.15%) |
Aug 20, 2012 | 6.630 | 6.750 | 6.570 | 6.740 | 36,041 | +0.06(+0.90%) |
Aug 17, 2012 | 6.740 | 6.790 | 6.650 | 6.680 | 79,664 | -0.06(-0.89%) |
Aug 16, 2012 | 6.550 | 6.750 | 6.520 | 6.740 | 80,095 | +0.20(+3.06%) |
Aug 15, 2012 | 6.420 | 6.580 | 6.370 | 6.540 | 75,701 | +0.11(+1.71%) |
Aug 14, 2012 | 6.560 | 6.580 | 6.250 | 6.430 | 70,934 | -0.06(-0.92%) |
Aug 13, 2012 | 6.540 | 6.960 | 6.370 | 6.490 | 183,702 | +0.32(+5.19%) |
Aug 10, 2012 | 5.950 | 6.360 | 5.950 | 6.170 | 101,823 | +0.18(+3.01%) |
Aug 09, 2012 | 5.680 | 6.040 | 5.640 | 5.990 | 124,991 | +0.27(+4.72%) |
Aug 08, 2012 | 5.680 | 5.770 | 5.630 | 5.720 | 70,153 | -0.01(-0.17%) |
Aug 07, 2012 | 5.880 | 6.000 | 5.700 | 5.730 | 89,299 | -0.09(-1.55%) |
Aug 06, 2012 | 6.050 | 6.050 | 5.810 | 5.820 | 79,880 | -0.25(-4.12%) |
Aug 03, 2012 | 5.860 | 6.180 | 5.700 | 6.070 | 73,941 | +0.38(+6.68%) |
Aug 02, 2012 | 5.800 | 5.800 | 5.560 | 5.690 | 211,309 | -0.26(-4.37%) |
Aug 01, 2012 | 6.500 | 6.550 | 5.940 | 5.950 | 80,502 | -0.47(-7.32%) |
Jul 31, 2012 | 6.320 | 6.550 | 6.320 | 6.420 | 111,036 | +0.15(+2.39%) |
Jul 30, 2012 | 6.210 | 6.380 | 6.155 | 6.270 | 40,302 | +0.03(+0.48%) |
Jul 27, 2012 | 6.080 | 6.270 | 6.000 | 6.240 | 93,926 | +0.21(+3.48%) |
Jul 26, 2012 | 5.950 | 6.080 | 5.940 | 6.030 | 56,841 | +0.23(+3.97%) |
Jul 25, 2012 | 5.830 | 5.830 | 5.660 | 5.800 | 109,932 | +0.00(+0.00%) |
Jul 24, 2012 | 5.840 | 5.900 | 5.740 | 5.800 | 81,257 | -0.02(-0.34%) |
Jul 23, 2012 | 5.980 | 6.050 | 5.810 | 5.820 | 93,242 | -0.31(-5.06%) |
Jul 20, 2012 | 6.360 | 6.370 | 6.120 | 6.130 | 57,737 | -0.27(-4.22%) |
Jul 19, 2012 | 6.700 | 6.700 | 6.390 | 6.400 | 36,342 | -0.26(-3.90%) |
Jul 18, 2012 | 6.580 | 6.750 | 6.550 | 6.660 | 63,804 | +0.08(+1.22%) |
Jul 17, 2012 | 6.590 | 6.600 | 6.470 | 6.580 | 57,178 | +0.09(+1.39%) |
Jul 16, 2012 | 6.620 | 6.620 | 6.460 | 6.490 | 59,150 | -0.14(-2.11%) |
Jul 13, 2012 | 6.400 | 6.700 | 6.355 | 6.630 | 77,178 | +0.26(+4.08%) |
Jul 12, 2012 | 6.290 | 6.560 | 6.210 | 6.370 | 116,790 | +0.00(+0.00%) |
Jul 11, 2012 | 6.400 | 6.560 | 6.350 | 6.370 | 91,485 | -0.02(-0.31%) |
Jul 10, 2012 | 6.880 | 6.924 | 6.210 | 6.390 | 125,528 | -0.41(-6.03%) |
Jul 09, 2012 | 6.850 | 6.910 | 6.750 | 6.800 | 59,666 | -0.04(-0.58%) |
Jul 06, 2012 | 6.900 | 6.950 | 6.800 | 6.840 | 32,700 | -0.15(-2.15%) |
Jul 05, 2012 | 6.880 | 7.030 | 6.880 | 6.990 | 40,418 | +0.09(+1.30%) |
Jul 03, 2012 | 6.790 | 6.900 | 6.720 | 6.900 | 188,044 | +0.08(+1.17%) |
Jul 02, 2012 | 6.820 | 6.850 | 6.690 | 6.820 | 87,026 | +0.01(+0.15%) |
Jun 29, 2012 | 6.790 | 6.940 | 6.660 | 6.810 | 128,940 | +0.20(+3.03%) |
Jun 28, 2012 | 6.630 | 6.725 | 6.490 | 6.610 | 103,880 | -0.09(-1.34%) |
Jun 27, 2012 | 6.660 | 6.860 | 6.620 | 6.700 | 74,393 | +0.08(+1.21%) |
Jun 26, 2012 | 6.670 | 6.670 | 6.460 | 6.620 | 89,101 | -0.01(-0.15%) |
Jun 25, 2012 | 6.340 | 6.820 | 6.220 | 6.630 | 222,958 | +0.14(+2.16%) |
Jun 22, 2012 | 6.820 | 6.850 | 6.250 | 6.490 | 1,113,751 | -0.34(-4.98%) |
Jun 21, 2012 | 7.010 | 7.115 | 6.790 | 6.830 | 104,066 | -0.22(-3.12%) |
Jun 20, 2012 | 7.030 | 7.130 | 7.000 | 7.050 | 250,672 | +0.03(+0.43%) |
Jun 19, 2012 | 6.970 | 7.160 | 6.930 | 7.020 | 100,881 | +0.07(+1.01%) |
Jun 18, 2012 | 6.980 | 7.150 | 6.920 | 6.950 | 61,924 | -0.12(-1.70%) |
Jun 15, 2012 | 7.120 | 7.320 | 7.030 | 7.070 | 244,876 | -0.03(-0.42%) |
Jun 14, 2012 | 6.830 | 7.130 | 6.830 | 7.100 | 75,238 | +0.25(+3.65%) |
Jun 13, 2012 | 7.170 | 7.170 | 6.780 | 6.850 | 125,462 | -0.35(-4.86%) |
Jun 12, 2012 | 7.060 | 7.220 | 6.840 | 7.200 | 66,175 | +0.21(+3.00%) |
Jun 11, 2012 | 7.230 | 7.290 | 6.970 | 6.990 | 147,247 | -0.15(-2.10%) |
Jun 08, 2012 | 6.930 | 7.240 | 6.770 | 7.140 | 83,922 | +0.16(+2.29%) |
Jun 07, 2012 | 7.260 | 7.430 | 6.950 | 6.980 | 83,783 | -0.12(-1.69%) |
Jun 06, 2012 | 6.900 | 7.170 | 6.900 | 7.100 | 74,178 | +0.27(+3.95%) |
Jun 05, 2012 | 6.250 | 6.880 | 6.210 | 6.830 | 150,995 | +0.29(+4.43%) |
Jun 04, 2012 | 6.750 | 6.799 | 6.500 | 6.540 | 80,382 | -0.15(-2.24%) |
Jun 01, 2012 | 6.790 | 7.230 | 6.670 | 6.690 | 99,938 | -0.36(-5.11%) |
May 31, 2012 | 6.940 | 7.080 | 6.700 | 7.050 | 135,940 | +0.10(+1.44%) |
May 30, 2012 | 7.100 | 7.200 | 6.930 | 6.950 | 76,529 | -0.25(-3.47%) |
May 29, 2012 | 7.210 | 7.320 | 7.120 | 7.200 | 119,278 | +0.11(+1.55%) |
May 25, 2012 | 7.180 | 7.210 | 7.080 | 7.090 | 48,460 | -0.11(-1.53%) |
May 24, 2012 | 7.480 | 7.590 | 6.890 | 7.200 | 224,160 | -0.27(-3.61%) |
May 23, 2012 | 7.460 | 7.670 | 7.410 | 7.470 | 140,951 | -0.12(-1.58%) |
May 22, 2012 | 8.040 | 8.050 | 7.510 | 7.590 | 88,066 | -0.42(-5.24%) |
May 21, 2012 | 7.470 | 8.070 | 7.420 | 8.010 | 92,765 | +0.55(+7.37%) |
May 18, 2012 | 7.800 | 7.860 | 7.420 | 7.460 | 151,994 | -0.34(-4.36%) |
May 17, 2012 | 7.890 | 7.890 | 7.400 | 7.800 | 168,622 | -0.07(-0.89%) |
May 16, 2012 | 8.390 | 8.510 | 7.760 | 7.870 | 91,638 | -0.44(-5.29%) |
May 15, 2012 | 8.280 | 8.450 | 8.230 | 8.310 | 65,836 | +0.04(+0.48%) |
May 14, 2012 | 8.310 | 8.380 | 8.190 | 8.270 | 185,687 | -0.20(-2.36%) |
May 11, 2012 | 8.650 | 8.740 | 8.380 | 8.470 | 83,348 | -0.28(-3.20%) |
May 10, 2012 | 9.100 | 9.130 | 8.700 | 8.750 | 68,680 | -0.23(-2.56%) |
May 09, 2012 | 8.880 | 8.980 | 8.650 | 8.980 | 82,018 | -0.05(-0.55%) |
May 08, 2012 | 8.900 | 9.070 | 8.620 | 9.030 | 71,249 | +0.02(+0.22%) |
May 07, 2012 | 8.900 | 9.130 | 8.880 | 9.010 | 53,044 | +0.05(+0.56%) |
May 04, 2012 | 9.240 | 9.240 | 8.851 | 8.960 | 78,807 | -0.38(-4.07%) |
May 03, 2012 | 9.730 | 9.800 | 9.240 | 9.340 | 69,188 | -0.36(-3.71%) |
May 02, 2012 | 9.230 | 9.810 | 9.190 | 9.700 | 109,432 | +0.36(+3.85%) |
May 01, 2012 | 8.700 | 9.460 | 8.700 | 9.340 | 228,352 | +0.72(+8.35%) |
Apr 30, 2012 | 8.930 | 8.930 | 8.540 | 8.620 | 208,055 | -0.34(-3.79%) |
Apr 27, 2012 | 8.850 | 9.000 | 8.700 | 8.960 | 184,029 | +0.15(+1.70%) |
Apr 26, 2012 | 8.630 | 8.880 | 8.620 | 8.810 | 73,770 | +0.16(+1.85%) |
Apr 25, 2012 | 8.410 | 8.670 | 8.410 | 8.650 | 102,866 | +0.40(+4.85%) |
Apr 24, 2012 | 8.160 | 8.270 | 8.100 | 8.250 | 57,962 | +0.09(+1.10%) |
Apr 23, 2012 | 8.010 | 8.190 | 7.720 | 8.160 | 147,805 | -0.07(-0.85%) |
Apr 20, 2012 | 8.440 | 8.440 | 8.131 | 8.230 | 83,462 | -0.08(-0.96%) |
Apr 19, 2012 | 8.660 | 8.670 | 8.310 | 8.310 | 115,914 | -0.33(-3.82%) |
Apr 18, 2012 | 8.870 | 8.910 | 8.640 | 8.640 | 56,989 | -0.34(-3.79%) |
Apr 17, 2012 | 8.770 | 9.110 | 8.700 | 8.980 | 70,774 | +0.31(+3.58%) |
Apr 16, 2012 | 8.770 | 8.882 | 8.100 | 8.670 | 133,958 | -0.06(-0.69%) |
Apr 13, 2012 | 9.220 | 9.220 | 8.720 | 8.730 | 179,936 | -0.55(-5.93%) |
Apr 12, 2012 | 9.320 | 9.490 | 9.240 | 9.280 | 87,082 | -0.05(-0.54%) |
Apr 11, 2012 | 9.310 | 9.530 | 9.170 | 9.330 | 119,579 | +0.15(+1.63%) |
Apr 10, 2012 | 9.370 | 9.400 | 9.131 | 9.180 | 172,143 | -0.21(-2.24%) |
Apr 09, 2012 | 9.360 | 9.520 | 9.210 | 9.390 | 141,366 | -0.27(-2.80%) |
Apr 05, 2012 | 9.570 | 9.760 | 9.570 | 9.660 | 127,007 | +0.02(+0.21%) |
Apr 04, 2012 | 9.700 | 9.730 | 9.310 | 9.640 | 150,906 | -0.25(-2.53%) |
Apr 03, 2012 | 10.05 | 10.15 | 9.740 | 9.890 | 97,936 | -0.22(-2.18%) |
Apr 02, 2012 | 9.880 | 10.15 | 9.790 | 10.11 | 76,034 | +0.22(+2.22%) |
Mar 30, 2012 | 10.20 | 10.20 | 9.890 | 9.890 | 83,149 | -0.18(-1.79%) |
Mar 29, 2012 | 10.11 | 10.11 | 9.920 | 10.07 | 119,910 | -0.16(-1.56%) |
Mar 28, 2012 | 10.68 | 10.71 | 10.18 | 10.23 | 139,773 | -0.46(-4.30%) |
Mar 27, 2012 | 10.67 | 10.89 | 10.62 | 10.69 | 124,379 | +0.03(+0.28%) |
Mar 26, 2012 | 10.14 | 10.69 | 10.14 | 10.66 | 251,274 | +0.66(+6.60%) |
Mar 23, 2012 | 10.05 | 10.06 | 9.900 | 10.00 | 153,072 | -0.07(-0.70%) |
Mar 22, 2012 | 10.30 | 10.34 | 9.970 | 10.07 | 274,927 | -0.41(-3.91%) |
Mar 21, 2012 | 10.41 | 10.58 | 10.21 | 10.48 | 102,358 | +0.10(+0.96%) |
Mar 20, 2012 | 10.47 | 10.47 | 10.25 | 10.38 | 82,130 | -0.22(-2.08%) |
Mar 19, 2012 | 10.54 | 10.87 | 10.50 | 10.60 | 120,930 | +0.00(+0.00%) |
Mar 16, 2012 | 10.20 | 10.81 | 10.19 | 10.60 | 271,602 | +0.46(+4.54%) |
Mar 15, 2012 | 10.10 | 10.20 | 10.03 | 10.14 | 95,119 | +0.06(+0.60%) |
Mar 14, 2012 | 10.57 | 10.57 | 10.03 | 10.08 | 80,523 | -0.50(-4.73%) |
Mar 13, 2012 | 10.27 | 10.59 | 10.20 | 10.58 | 128,210 | +0.46(+4.55%) |
Mar 12, 2012 | 10.18 | 10.44 | 10.03 | 10.12 | 70,119 | -0.08(-0.78%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.990 | 10.20 | 168,244 | +0.14(+1.39%) |
Mar 08, 2012 | 10.22 | 10.23 | 9.950 | 10.06 | 129,765 | -0.03(-0.30%) |
Mar 07, 2012 | 9.990 | 10.29 | 9.990 | 10.09 | 171,654 | +0.15(+1.51%) |
Mar 06, 2012 | 9.900 | 10.00 | 9.670 | 9.940 | 173,849 | -0.11(-1.09%) |
Mar 05, 2012 | 10.02 | 10.20 | 9.950 | 10.05 | 131,502 | -0.05(-0.50%) |
Mar 02, 2012 | 10.05 | 10.22 | 9.840 | 10.10 | 194,804 | +0.07(+0.70%) |
Mar 01, 2012 | 9.690 | 10.10 | 9.660 | 10.03 | 261,676 | +0.36(+3.72%) |
Feb 29, 2012 | 9.790 | 9.970 | 9.410 | 9.670 | 158,349 | -0.02(-0.21%) |
Feb 28, 2012 | 9.730 | 10.00 | 9.560 | 9.690 | 139,590 | -0.08(-0.82%) |
Feb 27, 2012 | 9.840 | 9.910 | 9.540 | 9.770 | 81,428 | -0.21(-2.10%) |
Feb 24, 2012 | 10.23 | 10.23 | 9.980 | 9.980 | 94,145 | -0.21(-2.06%) |
Feb 23, 2012 | 9.970 | 10.20 | 9.870 | 10.19 | 133,451 | +0.25(+2.52%) |
Feb 22, 2012 | 10.04 | 10.20 | 9.760 | 9.940 | 159,572 | -0.14(-1.39%) |
Feb 21, 2012 | 9.950 | 10.20 | 9.750 | 10.08 | 169,075 | +0.15(+1.51%) |
Feb 17, 2012 | 9.760 | 10.02 | 9.730 | 9.930 | 144,721 | +0.23(+2.37%) |
Feb 16, 2012 | 9.640 | 9.980 | 9.560 | 9.700 | 244,456 | +0.06(+0.62%) |
Feb 15, 2012 | 9.920 | 10.05 | 9.540 | 9.640 | 152,480 | -0.22(-2.23%) |
Feb 14, 2012 | 9.600 | 10.03 | 9.080 | 9.860 | 270,690 | -0.21(-2.09%) |
Feb 13, 2012 | 10.20 | 10.72 | 9.860 | 10.07 | 403,192 | -0.23(-2.23%) |
Feb 10, 2012 | 10.23 | 10.37 | 10.18 | 10.30 | 110,319 | -0.14(-1.34%) |
Feb 09, 2012 | 10.70 | 10.71 | 10.31 | 10.44 | 120,741 | -0.26(-2.43%) |
Feb 08, 2012 | 10.66 | 10.86 | 10.54 | 10.70 | 70,835 | +0.06(+0.56%) |
Feb 07, 2012 | 10.60 | 10.75 | 10.51 | 10.64 | 89,888 | +0.05(+0.47%) |
Feb 06, 2012 | 10.32 | 10.73 | 10.32 | 10.59 | 65,130 | +0.14(+1.34%) |
Feb 03, 2012 | 10.28 | 10.63 | 10.27 | 10.45 | 193,944 | +0.45(+4.50%) |
Feb 02, 2012 | 9.700 | 10.22 | 9.640 | 10.00 | 270,014 | +0.32(+3.31%) |