Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 8.889 | 8.990 | 8.830 | 8.830 | 102,083 | -0.12(-1.34%) |
Feb 27, 2013 | 8.840 | 9.010 | 8.830 | 8.950 | 118,110 | +0.09(+1.02%) |
Feb 26, 2013 | 8.920 | 8.950 | 8.790 | 8.860 | 77,548 | -0.05(-0.56%) |
Feb 25, 2013 | 9.070 | 9.190 | 8.890 | 8.910 | 310,356 | -0.06(-0.67%) |
Feb 22, 2013 | 9.130 | 9.180 | 8.970 | 8.970 | 198,643 | -0.16(-1.75%) |
Feb 21, 2013 | 9.290 | 9.300 | 9.120 | 9.130 | 18,420 | -0.17(-1.83%) |
Feb 20, 2013 | 9.350 | 9.420 | 9.260 | 9.300 | 47,697 | -0.02(-0.21%) |
Feb 19, 2013 | 9.270 | 9.430 | 9.180 | 9.320 | 114,494 | -0.03(-0.32%) |
Feb 15, 2013 | 9.300 | 9.480 | 9.245 | 9.350 | 68,168 | +0.02(+0.21%) |
Feb 14, 2013 | 9.290 | 9.379 | 9.240 | 9.330 | 67,287 | +0.03(+0.32%) |
Feb 13, 2013 | 9.370 | 9.370 | 9.190 | 9.300 | 55,649 | -0.02(-0.21%) |
Feb 12, 2013 | 9.120 | 9.410 | 9.100 | 9.320 | 433,783 | +0.22(+2.42%) |
Feb 11, 2013 | 9.230 | 9.250 | 9.020 | 9.100 | 210,191 | -0.11(-1.19%) |
Feb 08, 2013 | 9.410 | 9.440 | 9.090 | 9.210 | 77,536 | -0.23(-2.44%) |
Feb 07, 2013 | 9.440 | 9.530 | 9.340 | 9.440 | 91,066 | -0.03(-0.32%) |
Feb 06, 2013 | 9.510 | 9.550 | 9.395 | 9.470 | 53,379 | -0.05(-0.53%) |
Feb 04, 2013 | 9.470 | 9.640 | 9.360 | 9.520 | 132,926 | -0.02(-0.21%) |
Feb 01, 2013 | 9.660 | 9.660 | 9.430 | 9.540 | 83,305 | -0.06(-0.63%) |
Jan 31, 2013 | 9.440 | 9.780 | 9.430 | 9.600 | 78,535 | +0.14(+1.48%) |
Jan 30, 2013 | 9.570 | 9.570 | 9.410 | 9.460 | 97,409 | -0.13(-1.36%) |
Jan 29, 2013 | 9.650 | 9.690 | 9.530 | 9.590 | 59,808 | -0.09(-0.93%) |
Jan 28, 2013 | 9.350 | 9.790 | 9.350 | 9.680 | 150,959 | +0.31(+3.31%) |
Jan 25, 2013 | 9.470 | 9.540 | 9.330 | 9.370 | 114,850 | -0.07(-0.74%) |
Jan 24, 2013 | 9.300 | 9.460 | 9.297 | 9.440 | 95,379 | +0.11(+1.18%) |
Jan 23, 2013 | 9.310 | 9.489 | 9.280 | 9.330 | 150,957 | -0.03(-0.32%) |
Jan 22, 2013 | 9.380 | 9.400 | 9.280 | 9.360 | 55,886 | -0.07(-0.74%) |
Jan 18, 2013 | 9.280 | 9.450 | 9.190 | 9.430 | 59,656 | +0.15(+1.62%) |
Jan 17, 2013 | 9.160 | 9.390 | 9.160 | 9.280 | 17,357 | +0.09(+0.98%) |
Jan 16, 2013 | 9.300 | 9.320 | 9.160 | 9.190 | 38,384 | -0.19(-2.03%) |
Jan 15, 2013 | 9.430 | 9.430 | 9.320 | 9.380 | 33,018 | -0.06(-0.64%) |
Jan 14, 2013 | 9.300 | 9.490 | 9.230 | 9.440 | 76,358 | +0.18(+1.94%) |
Jan 11, 2013 | 9.090 | 9.340 | 9.090 | 9.260 | 48,752 | +0.11(+1.20%) |
Jan 10, 2013 | 9.010 | 9.180 | 8.990 | 9.150 | 175,865 | +0.13(+1.44%) |
Jan 09, 2013 | 8.980 | 9.120 | 8.750 | 9.020 | 76,243 | +0.15(+1.69%) |
Jan 08, 2013 | 9.200 | 9.310 | 8.420 | 8.870 | 306,517 | -0.53(-5.64%) |
Jan 07, 2013 | 10.00 | 10.02 | 9.200 | 9.400 | 313,649 | -0.69(-6.84%) |
Jan 04, 2013 | 10.08 | 10.16 | 10.00 | 10.09 | 32,803 | +0.04(+0.40%) |
Jan 03, 2013 | 10.14 | 10.19 | 9.970 | 10.05 | 77,553 | -0.07(-0.69%) |
Jan 02, 2013 | 10.16 | 10.21 | 9.960 | 10.12 | 82,745 | +0.11(+1.10%) |
Dec 31, 2012 | 9.840 | 10.08 | 9.790 | 10.01 | 41,846 | +0.21(+2.14%) |
Dec 28, 2012 | 9.870 | 10.07 | 9.690 | 9.800 | 51,869 | -0.19(-1.90%) |
Dec 27, 2012 | 9.780 | 10.03 | 9.750 | 9.990 | 14,295 | +0.17(+1.73%) |
Dec 26, 2012 | 9.920 | 9.920 | 9.660 | 9.820 | 97,027 | -0.04(-0.41%) |
Dec 24, 2012 | 9.760 | 10.18 | 9.750 | 9.860 | 84,947 | +0.15(+1.54%) |
Dec 21, 2012 | 9.530 | 9.720 | 9.440 | 9.710 | 98,397 | +0.01(+0.10%) |
Dec 20, 2012 | 9.600 | 9.770 | 9.580 | 9.700 | 73,283 | +0.07(+0.73%) |
Dec 19, 2012 | 9.270 | 9.720 | 9.270 | 9.630 | 44,547 | +0.38(+4.11%) |
Dec 18, 2012 | 9.440 | 9.440 | 9.210 | 9.250 | 68,602 | -0.01(-0.11%) |
Dec 17, 2012 | 9.200 | 9.290 | 9.132 | 9.260 | 42,172 | +0.07(+0.76%) |
Dec 14, 2012 | 9.110 | 9.250 | 9.100 | 9.190 | 60,371 | -0.02(-0.22%) |
Dec 13, 2012 | 9.700 | 9.700 | 8.870 | 9.210 | 98,960 | -0.43(-4.46%) |
Dec 12, 2012 | 11.17 | 11.17 | 9.540 | 9.640 | 224,070 | -1.52(-13.62%) |
Dec 11, 2012 | 11.00 | 11.23 | 10.99 | 11.16 | 72,260 | +0.06(+0.54%) |
Dec 10, 2012 | 11.00 | 11.23 | 10.76 | 11.10 | 106,569 | -0.32(-2.80%) |
Dec 07, 2012 | 11.17 | 11.43 | 11.10 | 11.42 | 144,737 | +0.24(+2.15%) |
Dec 06, 2012 | 11.12 | 11.18 | 10.95 | 11.18 | 92,753 | +0.08(+0.72%) |
Dec 05, 2012 | 10.73 | 11.27 | 10.73 | 11.10 | 49,966 | -0.05(-0.45%) |
Dec 04, 2012 | 11.17 | 11.33 | 11.08 | 11.15 | 24,434 | -0.05(-0.45%) |
Nov 30, 2012 | 10.81 | 11.23 | 10.81 | 11.20 | 43,342 | +0.07(+0.63%) |
Nov 29, 2012 | 10.99 | 11.18 | 10.57 | 11.13 | 15,829 | +0.15(+1.37%) |
Nov 28, 2012 | 11.04 | 11.13 | 10.86 | 10.98 | 21,499 | -0.20(-1.79%) |
Nov 27, 2012 | 11.06 | 11.25 | 11.06 | 11.18 | 6,060 | -0.02(-0.18%) |
Nov 26, 2012 | 11.04 | 11.24 | 10.92 | 11.20 | 38,124 | +0.11(+0.99%) |
Nov 23, 2012 | 10.83 | 11.22 | 10.83 | 11.09 | 5,220 | +0.27(+2.50%) |
Nov 21, 2012 | 10.77 | 10.89 | 10.64 | 10.82 | 25,234 | +0.08(+0.74%) |
Nov 20, 2012 | 10.73 | 10.81 | 10.67 | 10.74 | 29,148 | +0.03(+0.28%) |
Nov 19, 2012 | 10.75 | 10.79 | 10.69 | 10.71 | 9,510 | +0.17(+1.61%) |
Nov 16, 2012 | 10.50 | 10.69 | 10.36 | 10.54 | 81,875 | +0.03(+0.29%) |
Nov 15, 2012 | 10.61 | 10.61 | 10.35 | 10.51 | 80,928 | -0.10(-0.94%) |
Nov 14, 2012 | 10.38 | 10.89 | 10.35 | 10.61 | 42,224 | +0.29(+2.81%) |
Nov 13, 2012 | 10.55 | 10.64 | 10.26 | 10.32 | 67,973 | -0.21(-1.99%) |
Nov 12, 2012 | 10.32 | 10.60 | 10.29 | 10.53 | 29,015 | +0.19(+1.84%) |
Nov 09, 2012 | 10.37 | 10.52 | 10.25 | 10.34 | 149,045 | -0.05(-0.48%) |
Nov 08, 2012 | 10.80 | 10.83 | 10.38 | 10.39 | 70,570 | -0.47(-4.33%) |
Nov 07, 2012 | 11.02 | 11.04 | 10.83 | 10.86 | 38,372 | -0.27(-2.43%) |
Nov 06, 2012 | 11.20 | 11.20 | 11.00 | 11.13 | 58,538 | +0.01(+0.09%) |
Nov 05, 2012 | 11.12 | 11.20 | 11.02 | 11.12 | 86,242 | -0.06(-0.54%) |
Nov 02, 2012 | 11.19 | 11.27 | 11.07 | 11.18 | 37,124 | -0.05(-0.45%) |
Nov 01, 2012 | 11.13 | 11.31 | 10.96 | 11.23 | 24,821 | +0.15(+1.35%) |
Oct 31, 2012 | 11.36 | 11.36 | 11.06 | 11.08 | 19,603 | -0.19(-1.69%) |
Oct 26, 2012 | 11.34 | 11.27 | 11.27 | 11.27 | 21,300 | -0.11(-0.97%) |
Oct 25, 2012 | 11.58 | 11.67 | 11.31 | 11.38 | 26,420 | -0.14(-1.22%) |
Oct 24, 2012 | 11.31 | 11.54 | 11.23 | 11.52 | 49,618 | +0.25(+2.22%) |
Oct 23, 2012 | 11.22 | 11.31 | 11.12 | 11.27 | 25,503 | -0.39(-3.34%) |
Oct 19, 2012 | 11.58 | 11.66 | 11.45 | 11.66 | 40,633 | +0.06(+0.52%) |
Oct 18, 2012 | 12.13 | 12.28 | 11.48 | 11.60 | 177,577 | -0.58(-4.76%) |
Oct 17, 2012 | 12.05 | 12.18 | 12.05 | 12.18 | 12,726 | +0.20(+1.67%) |
Oct 16, 2012 | 12.00 | 12.07 | 11.94 | 11.98 | 55,865 | +0.09(+0.76%) |
Oct 15, 2012 | 11.85 | 11.94 | 11.80 | 11.89 | 65,636 | +0.02(+0.17%) |
Oct 12, 2012 | 11.91 | 12.00 | 11.80 | 11.87 | 15,846 | -0.09(-0.75%) |
Oct 11, 2012 | 11.55 | 12.00 | 11.50 | 11.96 | 83,923 | +0.36(+3.10%) |
Oct 10, 2012 | 11.84 | 11.84 | 11.54 | 11.60 | 115,955 | -0.27(-2.27%) |
Oct 09, 2012 | 12.08 | 12.08 | 11.79 | 11.87 | 65,337 | -0.20(-1.66%) |
Oct 08, 2012 | 11.88 | 12.07 | 11.83 | 12.07 | 10,171 | +0.11(+0.92%) |
Oct 05, 2012 | 12.09 | 12.15 | 11.83 | 11.96 | 28,928 | -0.13(-1.08%) |
Oct 04, 2012 | 12.00 | 12.15 | 11.94 | 12.09 | 16,741 | +0.06(+0.50%) |
Oct 03, 2012 | 11.88 | 12.10 | 11.82 | 12.03 | 16,639 | +0.16(+1.35%) |
Oct 02, 2012 | 11.99 | 12.00 | 11.72 | 11.87 | 47,836 | -0.08(-0.67%) |
Oct 01, 2012 | 11.90 | 12.12 | 11.86 | 11.95 | 33,791 | +0.06(+0.50%) |
Sep 28, 2012 | 11.80 | 11.96 | 11.65 | 11.89 | 12,808 | +0.02(+0.17%) |
Sep 27, 2012 | 12.03 | 12.06 | 11.86 | 11.87 | 14,944 | +0.00(+0.00%) |
Sep 26, 2012 | 11.96 | 12.08 | 11.83 | 11.87 | 60,619 | -0.15(-1.25%) |
Sep 25, 2012 | 12.10 | 12.17 | 12.02 | 12.02 | 41,079 | -0.08(-0.66%) |
Sep 24, 2012 | 11.92 | 12.13 | 11.92 | 12.10 | 18,279 | +0.06(+0.50%) |
Sep 21, 2012 | 11.99 | 12.04 | 11.92 | 12.04 | 103,946 | +0.10(+0.84%) |
Sep 20, 2012 | 12.07 | 12.17 | 11.65 | 11.94 | 35,414 | -0.15(-1.24%) |
Sep 19, 2012 | 11.90 | 12.18 | 11.85 | 12.09 | 35,290 | +0.20(+1.68%) |
Sep 18, 2012 | 11.82 | 12.00 | 11.27 | 11.89 | 45,437 | -0.04(-0.34%) |
Sep 17, 2012 | 11.62 | 11.93 | 11.40 | 11.93 | 68,651 | +0.20(+1.71%) |
Sep 14, 2012 | 11.40 | 11.82 | 11.40 | 11.73 | 97,018 | +0.40(+3.53%) |
Sep 13, 2012 | 11.36 | 11.62 | 11.24 | 11.33 | 68,320 | -0.09(-0.79%) |
Sep 12, 2012 | 11.22 | 11.42 | 11.14 | 11.42 | 107,104 | +0.19(+1.69%) |
Sep 11, 2012 | 11.33 | 11.61 | 10.91 | 11.23 | 494,058 | -1.08(-8.77%) |
Sep 10, 2012 | 12.32 | 12.48 | 11.92 | 12.31 | 41,801 | -0.12(-0.97%) |
Sep 07, 2012 | 12.16 | 12.61 | 12.16 | 12.43 | 54,785 | +0.20(+1.64%) |
Sep 06, 2012 | 11.73 | 12.24 | 11.73 | 12.23 | 75,247 | +0.56(+4.80%) |
Sep 05, 2012 | 11.65 | 11.73 | 11.52 | 11.67 | 126,579 | +0.07(+0.60%) |
Sep 04, 2012 | 11.42 | 11.67 | 11.25 | 11.60 | 38,721 | +0.25(+2.20%) |
Aug 31, 2012 | 11.14 | 11.37 | 11.05 | 11.35 | 44,851 | +0.24(+2.16%) |
Aug 30, 2012 | 11.02 | 11.14 | 10.89 | 11.11 | 29,997 | +0.06(+0.54%) |
Aug 29, 2012 | 10.83 | 11.05 | 10.81 | 11.05 | 60,500 | +0.25(+2.31%) |
Aug 27, 2012 | 10.85 | 10.89 | 10.72 | 10.80 | 41,885 | -0.02(-0.18%) |
Aug 24, 2012 | 10.91 | 11.00 | 10.72 | 10.82 | 58,899 | -0.15(-1.37%) |
Aug 23, 2012 | 10.95 | 10.99 | 10.75 | 10.97 | 60,053 | +0.05(+0.46%) |
Aug 22, 2012 | 10.93 | 10.99 | 10.77 | 10.92 | 91,168 | +0.02(+0.18%) |
Aug 21, 2012 | 10.62 | 10.95 | 10.59 | 10.90 | 39,393 | +0.36(+3.42%) |
Aug 20, 2012 | 10.48 | 10.64 | 10.38 | 10.54 | 55,113 | +0.09(+0.86%) |
Aug 17, 2012 | 10.20 | 10.54 | 10.20 | 10.45 | 40,344 | +0.19(+1.85%) |
Aug 16, 2012 | 10.06 | 10.30 | 10.06 | 10.26 | 23,180 | +0.21(+2.09%) |
Aug 15, 2012 | 10.05 | 10.17 | 9.940 | 10.05 | 37,278 | -0.04(-0.40%) |
Aug 14, 2012 | 9.920 | 10.15 | 9.920 | 10.09 | 57,927 | +0.21(+2.13%) |
Aug 13, 2012 | 9.810 | 9.880 | 9.770 | 9.880 | 20,463 | -0.15(-1.50%) |
Aug 10, 2012 | 10.14 | 10.22 | 9.980 | 10.03 | 10,500 | -0.14(-1.38%) |
Aug 09, 2012 | 10.21 | 10.27 | 10.09 | 10.17 | 51,706 | -0.01(-0.10%) |
Aug 08, 2012 | 10.35 | 10.35 | 10.14 | 10.18 | 92,919 | -0.13(-1.26%) |
Aug 07, 2012 | 10.24 | 10.38 | 10.21 | 10.31 | 77,136 | +0.15(+1.48%) |
Aug 06, 2012 | 10.25 | 10.44 | 10.16 | 10.16 | 21,492 | -0.04(-0.39%) |
Aug 03, 2012 | 10.16 | 10.36 | 10.16 | 10.20 | 60,878 | +0.11(+1.09%) |
Aug 02, 2012 | 10.50 | 10.53 | 10.09 | 10.09 | 99,984 | -0.56(-5.26%) |
Aug 01, 2012 | 10.71 | 10.90 | 10.54 | 10.65 | 209,909 | -0.09(-0.84%) |
Jul 31, 2012 | 10.82 | 10.97 | 10.67 | 10.74 | 87,879 | -0.08(-0.74%) |
Jul 30, 2012 | 10.83 | 10.91 | 10.69 | 10.82 | 46,178 | +0.05(+0.46%) |
Jul 27, 2012 | 10.61 | 10.98 | 10.57 | 10.77 | 57,908 | +0.18(+1.70%) |
Jul 26, 2012 | 10.57 | 10.74 | 10.41 | 10.59 | 26,430 | +0.08(+0.76%) |
Jul 25, 2012 | 10.50 | 10.64 | 10.28 | 10.51 | 54,534 | +0.01(+0.10%) |
Jul 24, 2012 | 10.28 | 10.53 | 10.20 | 10.50 | 49,605 | +0.21(+2.04%) |
Jul 23, 2012 | 10.37 | 10.38 | 10.15 | 10.29 | 15,046 | -0.23(-2.19%) |
Jul 20, 2012 | 10.50 | 10.62 | 10.49 | 10.52 | 48,704 | -0.03(-0.28%) |
Jul 19, 2012 | 10.59 | 10.62 | 10.49 | 10.55 | 38,814 | +0.03(+0.29%) |
Jul 18, 2012 | 10.30 | 10.63 | 10.25 | 10.52 | 131,858 | +0.22(+2.14%) |
Jul 17, 2012 | 10.30 | 10.45 | 10.28 | 10.30 | 29,298 | +0.09(+0.88%) |
Jul 16, 2012 | 10.22 | 10.26 | 10.09 | 10.21 | 29,283 | -0.10(-0.97%) |
Jul 13, 2012 | 10.14 | 10.39 | 10.14 | 10.31 | 30,854 | +0.22(+2.18%) |
Jul 12, 2012 | 10.19 | 10.32 | 10.02 | 10.09 | 75,338 | -0.17(-1.66%) |
Jul 11, 2012 | 10.33 | 10.44 | 10.20 | 10.26 | 22,538 | -0.04(-0.39%) |
Jul 10, 2012 | 10.39 | 10.46 | 10.28 | 10.30 | 23,231 | -0.10(-0.96%) |
Jul 09, 2012 | 10.45 | 10.45 | 10.33 | 10.40 | 17,170 | -0.03(-0.29%) |
Jul 06, 2012 | 10.35 | 10.49 | 10.30 | 10.43 | 20,938 | -0.05(-0.48%) |
Jul 05, 2012 | 10.38 | 10.57 | 10.38 | 10.48 | 50,903 | +0.07(+0.67%) |
Jul 03, 2012 | 10.46 | 10.46 | 10.32 | 10.41 | 25,103 | -0.03(-0.29%) |
Jul 02, 2012 | 10.43 | 10.50 | 10.17 | 10.44 | 83,757 | +0.06(+0.58%) |
Jun 29, 2012 | 10.17 | 10.59 | 10.13 | 10.38 | 70,445 | +0.39(+3.90%) |
Jun 28, 2012 | 9.940 | 10.07 | 9.900 | 9.990 | 27,798 | -0.01(-0.10%) |
Jun 27, 2012 | 9.880 | 10.06 | 9.840 | 10.00 | 61,973 | +0.18(+1.83%) |
Jun 26, 2012 | 9.200 | 9.830 | 9.150 | 9.820 | 223,965 | +0.75(+8.27%) |
Jun 25, 2012 | 9.080 | 9.150 | 9.050 | 9.070 | 27,743 | -0.09(-0.98%) |
Jun 22, 2012 | 8.900 | 9.210 | 8.900 | 9.160 | 44,514 | +0.31(+3.50%) |
Jun 21, 2012 | 9.090 | 9.090 | 8.780 | 8.850 | 27,191 | -0.23(-2.53%) |
Jun 20, 2012 | 9.110 | 9.190 | 9.030 | 9.080 | 107,118 | -0.04(-0.44%) |
Jun 19, 2012 | 9.040 | 9.220 | 9.010 | 9.120 | 41,062 | +0.10(+1.11%) |
Jun 18, 2012 | 8.910 | 9.100 | 8.850 | 9.020 | 139,883 | +0.07(+0.78%) |
Jun 15, 2012 | 8.640 | 9.050 | 8.550 | 8.950 | 115,579 | +0.36(+4.19%) |
Jun 14, 2012 | 8.350 | 8.590 | 8.290 | 8.590 | 142,357 | +0.29(+3.49%) |
Jun 13, 2012 | 8.510 | 8.520 | 8.250 | 8.300 | 79,746 | -0.34(-3.94%) |
Jun 12, 2012 | 8.610 | 8.640 | 8.450 | 8.640 | 63,561 | +0.05(+0.58%) |
Jun 11, 2012 | 8.790 | 8.790 | 8.520 | 8.590 | 63,374 | -0.15(-1.72%) |
Jun 08, 2012 | 8.670 | 8.840 | 8.660 | 8.740 | 13,917 | +0.01(+0.11%) |
Jun 07, 2012 | 8.800 | 8.840 | 8.640 | 8.730 | 18,954 | +0.02(+0.23%) |
Jun 06, 2012 | 8.610 | 8.730 | 8.560 | 8.710 | 54,116 | +0.08(+0.93%) |
Jun 05, 2012 | 8.640 | 8.900 | 8.600 | 8.630 | 41,682 | -0.07(-0.80%) |
Jun 04, 2012 | 8.740 | 8.830 | 8.660 | 8.700 | 82,428 | +0.00(+0.00%) |
Jun 01, 2012 | 8.880 | 8.880 | 8.620 | 8.700 | 56,519 | -0.32(-3.55%) |
May 31, 2012 | 8.990 | 9.060 | 8.950 | 9.020 | 54,089 | -0.02(-0.22%) |
May 30, 2012 | 9.000 | 9.070 | 8.920 | 9.040 | 32,881 | +0.00(+0.00%) |
May 29, 2012 | 9.220 | 9.220 | 9.020 | 9.040 | 45,690 | -0.11(-1.20%) |
May 25, 2012 | 9.180 | 9.270 | 9.090 | 9.150 | 40,054 | +0.00(+0.00%) |
May 24, 2012 | 9.140 | 9.190 | 9.060 | 9.150 | 55,210 | +0.08(+0.88%) |
May 23, 2012 | 9.120 | 9.150 | 9.000 | 9.070 | 55,270 | -0.11(-1.20%) |
May 22, 2012 | 9.310 | 9.410 | 9.090 | 9.180 | 73,768 | -0.14(-1.50%) |
May 21, 2012 | 9.220 | 9.350 | 9.200 | 9.320 | 67,321 | +0.09(+0.98%) |
May 18, 2012 | 9.240 | 9.340 | 9.180 | 9.230 | 121,148 | -0.01(-0.11%) |
May 17, 2012 | 9.400 | 9.400 | 9.190 | 9.240 | 61,355 | -0.21(-2.22%) |
May 16, 2012 | 9.470 | 9.570 | 9.380 | 9.450 | 39,915 | -0.03(-0.32%) |
May 15, 2012 | 9.410 | 9.560 | 9.380 | 9.480 | 55,278 | +0.05(+0.53%) |
May 14, 2012 | 9.510 | 9.520 | 9.400 | 9.430 | 130,383 | -0.13(-1.36%) |
May 11, 2012 | 9.420 | 9.620 | 9.420 | 9.560 | 67,986 | +0.05(+0.53%) |
May 10, 2012 | 9.300 | 9.510 | 9.300 | 9.510 | 159,136 | +0.25(+2.70%) |
May 09, 2012 | 9.080 | 9.280 | 9.080 | 9.260 | 69,658 | +0.07(+0.76%) |
May 08, 2012 | 9.180 | 9.220 | 9.080 | 9.190 | 24,099 | +0.01(+0.11%) |
May 07, 2012 | 9.280 | 9.310 | 9.180 | 9.180 | 22,233 | -0.14(-1.55%) |
May 04, 2012 | 9.680 | 9.776 | 9.280 | 9.325 | 90,001 | -0.39(-3.96%) |
May 03, 2012 | 9.310 | 10.25 | 9.310 | 9.710 | 252,078 | -1.08(-10.01%) |
May 02, 2012 | 10.48 | 10.84 | 10.43 | 10.79 | 54,187 | +0.31(+2.96%) |
May 01, 2012 | 10.62 | 10.62 | 10.32 | 10.48 | 85,385 | -0.10(-0.95%) |
Apr 30, 2012 | 10.75 | 10.77 | 10.53 | 10.58 | 94,805 | -0.17(-1.58%) |
Apr 27, 2012 | 10.82 | 10.82 | 10.71 | 10.75 | 91,089 | -0.06(-0.56%) |
Apr 26, 2012 | 10.89 | 10.89 | 10.76 | 10.81 | 64,308 | -0.08(-0.73%) |
Apr 25, 2012 | 10.89 | 10.93 | 10.70 | 10.89 | 79,440 | +0.14(+1.34%) |
Apr 24, 2012 | 10.59 | 10.75 | 10.49 | 10.75 | 40,984 | +0.17(+1.57%) |
Apr 23, 2012 | 10.41 | 10.58 | 10.30 | 10.58 | 101,225 | -0.02(-0.19%) |
Apr 20, 2012 | 10.38 | 10.62 | 10.26 | 10.60 | 115,148 | +0.22(+2.12%) |
Apr 19, 2012 | 10.30 | 10.50 | 10.26 | 10.38 | 49,039 | +0.08(+0.78%) |
Apr 18, 2012 | 10.42 | 10.47 | 10.23 | 10.30 | 17,688 | -0.15(-1.44%) |
Apr 17, 2012 | 10.35 | 10.48 | 10.32 | 10.45 | 35,505 | +0.20(+1.95%) |
Apr 16, 2012 | 9.960 | 10.40 | 9.940 | 10.25 | 46,420 | +0.20(+1.99%) |
Apr 13, 2012 | 10.28 | 10.28 | 10.01 | 10.05 | 37,199 | -0.23(-2.24%) |
Apr 12, 2012 | 10.05 | 10.36 | 10.05 | 10.28 | 34,406 | +0.27(+2.70%) |
Apr 11, 2012 | 9.950 | 10.03 | 9.890 | 10.01 | 41,198 | +0.13(+1.32%) |
Apr 10, 2012 | 9.850 | 9.900 | 9.750 | 9.880 | 56,412 | -0.02(-0.20%) |
Apr 09, 2012 | 9.740 | 9.950 | 9.640 | 9.900 | 73,132 | +0.01(+0.10%) |
Apr 05, 2012 | 9.630 | 9.900 | 9.630 | 9.890 | 50,214 | +0.28(+2.91%) |
Apr 04, 2012 | 9.450 | 9.690 | 9.410 | 9.610 | 65,677 | +0.07(+0.73%) |
Apr 03, 2012 | 9.360 | 9.560 | 9.350 | 9.540 | 56,864 | +0.15(+1.60%) |
Apr 02, 2012 | 9.380 | 9.540 | 9.240 | 9.390 | 198,047 | -0.02(-0.21%) |
Mar 30, 2012 | 9.200 | 9.450 | 9.140 | 9.410 | 78,520 | +0.30(+3.29%) |
Mar 29, 2012 | 9.040 | 9.180 | 9.030 | 9.110 | 19,715 | +0.03(+0.33%) |
Mar 28, 2012 | 9.130 | 9.140 | 9.040 | 9.080 | 19,427 | -0.09(-0.98%) |
Mar 27, 2012 | 9.250 | 9.250 | 9.160 | 9.170 | 49,068 | -0.05(-0.54%) |
Mar 26, 2012 | 9.210 | 9.280 | 9.120 | 9.220 | 85,604 | +0.09(+0.99%) |
Mar 23, 2012 | 8.910 | 9.150 | 8.850 | 9.130 | 16,390 | +0.17(+1.90%) |
Mar 22, 2012 | 8.880 | 8.962 | 8.830 | 8.960 | 24,109 | +0.08(+0.90%) |
Mar 21, 2012 | 8.970 | 9.020 | 8.880 | 8.880 | 13,359 | -0.04(-0.45%) |
Mar 20, 2012 | 9.000 | 9.130 | 8.880 | 8.920 | 32,348 | -0.12(-1.33%) |
Mar 19, 2012 | 9.020 | 9.239 | 9.020 | 9.040 | 21,025 | +0.01(+0.11%) |
Mar 16, 2012 | 9.190 | 9.190 | 8.940 | 9.030 | 65,419 | -0.16(-1.74%) |
Mar 15, 2012 | 9.010 | 9.210 | 8.960 | 9.190 | 40,768 | +0.21(+2.34%) |
Mar 14, 2012 | 9.030 | 9.100 | 8.960 | 8.980 | 36,124 | -0.08(-0.88%) |
Mar 13, 2012 | 8.820 | 9.120 | 8.780 | 9.060 | 42,869 | +0.27(+3.07%) |
Mar 12, 2012 | 8.850 | 8.850 | 8.660 | 8.790 | 27,901 | -0.01(-0.11%) |
Mar 09, 2012 | 8.830 | 8.980 | 8.750 | 8.800 | 19,275 | -0.05(-0.56%) |
Mar 08, 2012 | 8.870 | 8.870 | 8.710 | 8.850 | 12,597 | +0.04(+0.45%) |
Mar 07, 2012 | 8.720 | 8.820 | 8.600 | 8.810 | 38,755 | +0.16(+1.85%) |
Mar 06, 2012 | 8.845 | 8.845 | 8.640 | 8.650 | 67,401 | -0.20(-2.26%) |
Mar 05, 2012 | 8.860 | 8.910 | 8.690 | 8.850 | 26,827 | -0.04(-0.45%) |
Mar 02, 2012 | 8.970 | 8.990 | 8.800 | 8.890 | 33,750 | -0.06(-0.67%) |