Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.270 | 9.270 | 9.080 | 9.120 | 0 | -0.18(-1.94%) |
Apr 29, 2013 | 9.090 | 9.393 | 9.090 | 9.300 | 38,553 | +0.20(+2.20%) |
Apr 26, 2013 | 9.320 | 9.320 | 9.070 | 9.100 | 139,513 | -0.22(-2.36%) |
Apr 25, 2013 | 9.150 | 9.339 | 9.150 | 9.320 | 56,324 | +0.20(+2.19%) |
Apr 24, 2013 | 9.080 | 9.170 | 9.040 | 9.120 | 49,517 | +0.01(+0.11%) |
Apr 23, 2013 | 8.890 | 9.140 | 8.850 | 9.110 | 56,612 | +0.29(+3.29%) |
Apr 22, 2013 | 8.910 | 8.960 | 8.672 | 8.820 | 85,127 | -0.10(-1.12%) |
Apr 19, 2013 | 8.920 | 8.960 | 8.870 | 8.920 | 63,037 | -0.01(-0.11%) |
Apr 18, 2013 | 8.860 | 9.110 | 8.860 | 8.930 | 64,030 | +0.11(+1.25%) |
Apr 17, 2013 | 8.830 | 8.900 | 8.750 | 8.820 | 91,987 | -0.03(-0.34%) |
Apr 16, 2013 | 8.820 | 8.890 | 8.680 | 8.850 | 51,108 | +0.10(+1.14%) |
Apr 15, 2013 | 8.950 | 8.970 | 8.735 | 8.750 | 86,699 | -0.25(-2.78%) |
Apr 12, 2013 | 9.080 | 9.100 | 8.990 | 9.000 | 32,444 | -0.13(-1.42%) |
Apr 11, 2013 | 9.037 | 9.160 | 9.010 | 9.130 | 51,128 | +0.10(+1.11%) |
Apr 10, 2013 | 8.700 | 9.030 | 8.680 | 9.030 | 82,580 | +0.34(+3.91%) |
Apr 09, 2013 | 8.800 | 8.810 | 8.631 | 8.690 | 100,073 | -0.14(-1.59%) |
Apr 08, 2013 | 9.000 | 9.000 | 8.800 | 8.830 | 47,158 | -0.17(-1.89%) |
Apr 05, 2013 | 8.690 | 9.000 | 8.690 | 9.000 | 124,962 | +0.17(+1.93%) |
Apr 04, 2013 | 8.770 | 8.850 | 8.750 | 8.830 | 57,902 | +0.03(+0.34%) |
Apr 03, 2013 | 8.760 | 8.890 | 8.760 | 8.800 | 68,689 | +0.01(+0.11%) |
Apr 02, 2013 | 8.950 | 8.960 | 8.770 | 8.790 | 81,530 | -0.13(-1.46%) |
Apr 01, 2013 | 8.920 | 9.040 | 8.790 | 8.920 | 169,773 | -0.01(-0.11%) |
Mar 28, 2013 | 9.220 | 9.220 | 8.750 | 8.930 | 284,063 | -0.29(-3.15%) |
Mar 27, 2013 | 9.370 | 9.370 | 9.140 | 9.220 | 71,563 | -0.21(-2.23%) |
Mar 26, 2013 | 9.740 | 9.740 | 9.390 | 9.430 | 64,402 | -0.25(-2.58%) |
Mar 25, 2013 | 9.680 | 9.760 | 9.560 | 9.680 | 68,771 | +0.03(+0.31%) |
Mar 22, 2013 | 9.610 | 9.670 | 9.430 | 9.650 | 69,122 | +0.09(+0.94%) |
Mar 21, 2013 | 9.720 | 9.730 | 9.470 | 9.560 | 74,715 | -0.22(-2.25%) |
Mar 20, 2013 | 9.890 | 10.01 | 9.750 | 9.780 | 71,910 | -0.09(-0.91%) |
Mar 19, 2013 | 9.930 | 10.08 | 9.870 | 9.870 | 35,171 | -0.08(-0.80%) |
Mar 18, 2013 | 9.920 | 10.09 | 9.870 | 9.950 | 38,923 | -0.06(-0.60%) |
Mar 15, 2013 | 10.18 | 10.20 | 9.860 | 10.01 | 164,226 | -0.16(-1.57%) |
Mar 14, 2013 | 10.05 | 10.17 | 9.920 | 10.17 | 58,996 | +0.17(+1.70%) |
Mar 13, 2013 | 9.920 | 10.06 | 9.870 | 10.00 | 44,987 | +0.11(+1.11%) |
Mar 12, 2013 | 10.00 | 10.25 | 9.890 | 9.890 | 125,767 | -0.12(-1.20%) |
Mar 11, 2013 | 10.18 | 10.22 | 10.00 | 10.01 | 59,160 | -0.21(-2.05%) |
Mar 08, 2013 | 10.10 | 10.28 | 10.01 | 10.22 | 101,614 | +0.21(+2.10%) |
Mar 07, 2013 | 10.01 | 10.08 | 9.960 | 10.01 | 35,438 | -0.04(-0.40%) |
Mar 06, 2013 | 10.03 | 10.24 | 9.800 | 10.05 | 32,736 | +0.01(+0.10%) |
Mar 05, 2013 | 9.870 | 10.15 | 9.870 | 10.04 | 44,059 | +0.22(+2.24%) |
Mar 04, 2013 | 9.980 | 9.980 | 9.790 | 9.820 | 56,067 | -0.20(-2.00%) |
Mar 01, 2013 | 9.790 | 10.18 | 9.790 | 10.02 | 31,710 | +0.16(+1.62%) |
Feb 28, 2013 | 10.01 | 10.03 | 9.850 | 9.860 | 69,042 | -0.11(-1.10%) |
Feb 27, 2013 | 9.860 | 10.13 | 9.860 | 9.970 | 38,371 | +0.09(+0.91%) |
Feb 26, 2013 | 10.04 | 10.05 | 9.840 | 9.880 | 52,549 | -0.12(-1.20%) |
Feb 25, 2013 | 10.08 | 10.24 | 9.970 | 10.00 | 71,353 | -0.08(-0.79%) |
Feb 22, 2013 | 10.05 | 10.13 | 10.00 | 10.08 | 45,569 | +0.09(+0.90%) |
Feb 21, 2013 | 9.950 | 10.21 | 9.910 | 9.990 | 39,701 | +0.05(+0.50%) |
Feb 20, 2013 | 10.25 | 10.25 | 9.940 | 9.940 | 48,286 | -0.28(-2.74%) |
Feb 19, 2013 | 10.10 | 10.30 | 10.05 | 10.22 | 58,761 | +0.12(+1.19%) |
Feb 15, 2013 | 10.16 | 10.19 | 10.00 | 10.10 | 70,090 | +0.00(+0.00%) |
Feb 14, 2013 | 9.920 | 10.14 | 9.840 | 10.10 | 64,279 | +0.19(+1.92%) |
Feb 13, 2013 | 10.07 | 10.07 | 9.770 | 9.910 | 92,105 | -0.18(-1.78%) |
Feb 12, 2013 | 10.01 | 10.09 | 9.940 | 10.09 | 63,308 | +0.06(+0.60%) |
Feb 11, 2013 | 10.02 | 10.11 | 9.940 | 10.03 | 29,673 | +0.03(+0.30%) |
Feb 08, 2013 | 9.940 | 10.13 | 9.920 | 10.00 | 77,488 | +0.09(+0.91%) |
Feb 07, 2013 | 9.940 | 10.00 | 9.620 | 9.910 | 66,013 | -0.06(-0.60%) |
Feb 06, 2013 | 9.920 | 9.990 | 9.710 | 9.970 | 59,636 | -0.04(-0.40%) |
Feb 04, 2013 | 9.890 | 10.01 | 9.890 | 10.01 | 122,296 | +0.06(+0.60%) |
Feb 01, 2013 | 9.830 | 10.05 | 9.710 | 9.950 | 118,952 | +0.15(+1.53%) |
Jan 31, 2013 | 9.610 | 9.840 | 9.530 | 9.800 | 137,959 | +0.21(+2.19%) |
Jan 30, 2013 | 9.380 | 9.650 | 9.320 | 9.590 | 72,880 | +0.18(+1.91%) |
Jan 29, 2013 | 9.440 | 9.560 | 9.320 | 9.410 | 99,137 | -0.11(-1.16%) |
Jan 28, 2013 | 9.640 | 9.739 | 9.430 | 9.520 | 89,659 | -0.11(-1.14%) |
Jan 25, 2013 | 9.480 | 9.700 | 9.110 | 9.630 | 165,925 | -0.27(-2.73%) |
Jan 24, 2013 | 9.710 | 10.04 | 9.710 | 9.900 | 101,966 | +0.18(+1.85%) |
Jan 23, 2013 | 9.590 | 9.760 | 9.570 | 9.720 | 301,068 | +0.11(+1.14%) |
Jan 22, 2013 | 9.830 | 9.860 | 9.490 | 9.610 | 156,804 | -0.20(-2.04%) |
Jan 18, 2013 | 10.16 | 10.17 | 9.790 | 9.810 | 91,152 | -0.37(-3.63%) |
Jan 17, 2013 | 10.18 | 10.32 | 10.15 | 10.18 | 54,806 | +0.06(+0.59%) |
Jan 16, 2013 | 10.31 | 10.31 | 10.12 | 10.12 | 76,589 | -0.21(-2.03%) |
Jan 15, 2013 | 10.18 | 10.35 | 10.18 | 10.33 | 53,768 | +0.08(+0.78%) |
Jan 14, 2013 | 9.830 | 10.36 | 9.650 | 10.25 | 84,403 | +0.45(+4.59%) |
Jan 11, 2013 | 9.690 | 9.810 | 9.620 | 9.800 | 50,959 | +0.14(+1.45%) |
Jan 10, 2013 | 9.650 | 9.710 | 9.540 | 9.660 | 37,277 | +0.04(+0.42%) |
Jan 09, 2013 | 9.670 | 9.723 | 9.540 | 9.620 | 72,588 | -0.00(-0.00%) |
Jan 08, 2013 | 9.910 | 9.910 | 9.620 | 9.620 | 80,462 | -0.27(-2.73%) |
Jan 07, 2013 | 9.640 | 10.01 | 9.640 | 9.890 | 79,782 | +0.17(+1.75%) |
Jan 04, 2013 | 9.620 | 9.750 | 9.470 | 9.720 | 97,403 | +0.10(+1.04%) |
Jan 03, 2013 | 9.680 | 9.730 | 9.550 | 9.620 | 113,789 | -0.02(-0.21%) |
Jan 02, 2013 | 9.668 | 9.790 | 9.480 | 9.640 | 145,408 | +0.16(+1.69%) |
Dec 31, 2012 | 9.380 | 9.526 | 9.330 | 9.480 | 99,858 | +0.08(+0.85%) |
Dec 28, 2012 | 9.270 | 9.470 | 9.150 | 9.400 | 73,784 | +0.09(+0.97%) |
Dec 27, 2012 | 9.460 | 9.460 | 9.300 | 9.310 | 159,875 | -0.12(-1.27%) |
Dec 26, 2012 | 9.370 | 9.506 | 9.340 | 9.430 | 73,200 | +0.05(+0.53%) |
Dec 24, 2012 | 9.400 | 9.525 | 9.350 | 9.380 | 97,413 | -0.02(-0.21%) |
Dec 21, 2012 | 9.470 | 9.640 | 9.280 | 9.400 | 335,999 | -0.11(-1.16%) |
Dec 20, 2012 | 9.520 | 9.620 | 9.440 | 9.510 | 171,537 | -0.01(-0.15%) |
Dec 19, 2012 | 9.500 | 9.650 | 9.440 | 9.525 | 154,334 | -0.01(-0.06%) |
Dec 18, 2012 | 9.570 | 9.620 | 9.460 | 9.530 | 87,907 | -0.03(-0.31%) |
Dec 17, 2012 | 9.590 | 9.735 | 9.490 | 9.560 | 112,843 | -0.02(-0.21%) |
Dec 14, 2012 | 9.600 | 9.660 | 9.500 | 9.580 | 58,424 | -0.07(-0.73%) |
Dec 13, 2012 | 9.590 | 9.660 | 9.518 | 9.650 | 69,064 | +0.10(+1.05%) |
Dec 12, 2012 | 9.640 | 9.700 | 9.550 | 9.550 | 105,464 | -0.05(-0.52%) |
Dec 11, 2012 | 9.650 | 9.820 | 9.545 | 9.600 | 291,159 | +0.01(+0.10%) |
Dec 10, 2012 | 9.750 | 9.840 | 9.550 | 9.590 | 236,434 | -0.16(-1.64%) |
Dec 07, 2012 | 9.750 | 9.790 | 9.699 | 9.750 | 93,310 | +0.05(+0.52%) |
Dec 06, 2012 | 9.650 | 9.780 | 9.530 | 9.700 | 233,484 | +0.03(+0.31%) |
Dec 05, 2012 | 9.740 | 9.860 | 9.660 | 9.670 | 110,878 | -0.01(-0.10%) |
Dec 04, 2012 | 9.510 | 9.810 | 9.510 | 9.680 | 210,981 | -0.07(-0.72%) |
Nov 30, 2012 | 9.590 | 9.980 | 9.570 | 9.750 | 164,396 | +0.00(+0.00%) |
Nov 29, 2012 | 9.750 | 9.930 | 9.730 | 9.750 | 107,109 | +0.07(+0.72%) |
Nov 28, 2012 | 9.330 | 10.00 | 9.330 | 9.680 | 427,517 | +0.30(+3.20%) |
Nov 27, 2012 | 9.310 | 9.550 | 9.310 | 9.380 | 110,263 | +0.03(+0.32%) |
Nov 26, 2012 | 9.360 | 9.540 | 9.290 | 9.350 | 75,706 | +0.00(+0.00%) |
Nov 23, 2012 | 9.230 | 9.480 | 9.230 | 9.350 | 35,549 | +0.13(+1.41%) |
Nov 21, 2012 | 9.400 | 9.450 | 9.120 | 9.220 | 52,127 | -0.13(-1.39%) |
Nov 20, 2012 | 9.280 | 9.450 | 9.150 | 9.350 | 45,773 | +0.01(+0.11%) |
Nov 19, 2012 | 9.380 | 9.380 | 9.140 | 9.340 | 47,801 | +0.05(+0.54%) |
Nov 16, 2012 | 9.290 | 9.380 | 9.160 | 9.290 | 63,188 | -0.05(-0.54%) |
Nov 15, 2012 | 9.190 | 9.520 | 9.183 | 9.340 | 80,895 | +0.16(+1.75%) |
Nov 14, 2012 | 9.260 | 9.390 | 9.060 | 9.179 | 39,925 | -0.09(-0.96%) |
Nov 13, 2012 | 9.160 | 9.420 | 9.160 | 9.268 | 26,780 | +0.08(+0.85%) |
Nov 12, 2012 | 9.320 | 9.390 | 9.180 | 9.190 | 36,222 | -0.07(-0.76%) |
Nov 09, 2012 | 9.110 | 9.400 | 9.110 | 9.260 | 38,343 | +0.08(+0.87%) |
Nov 08, 2012 | 9.220 | 9.420 | 8.661 | 9.180 | 47,804 | -0.03(-0.33%) |
Nov 07, 2012 | 9.240 | 9.300 | 9.090 | 9.210 | 44,202 | -0.15(-1.60%) |
Nov 06, 2012 | 9.322 | 9.470 | 9.300 | 9.360 | 37,236 | +0.01(+0.11%) |
Nov 05, 2012 | 9.230 | 9.460 | 9.220 | 9.350 | 59,525 | +0.09(+0.97%) |
Nov 02, 2012 | 9.310 | 9.410 | 9.180 | 9.260 | 82,106 | +0.00(+0.00%) |
Nov 01, 2012 | 9.450 | 9.490 | 9.250 | 9.260 | 64,866 | -0.16(-1.70%) |
Oct 31, 2012 | 9.370 | 9.420 | 9.082 | 9.420 | 37,596 | +0.07(+0.75%) |
Oct 26, 2012 | 9.270 | 9.350 | 9.350 | 9.350 | 36,100 | +0.05(+0.54%) |
Oct 25, 2012 | 9.360 | 9.360 | 9.210 | 9.300 | 135,513 | +0.03(+0.32%) |
Oct 24, 2012 | 9.260 | 9.320 | 9.150 | 9.270 | 56,246 | +0.03(+0.32%) |
Oct 23, 2012 | 9.350 | 9.410 | 9.210 | 9.240 | 117,324 | +0.12(+1.32%) |
Oct 19, 2012 | 9.250 | 9.250 | 8.900 | 9.120 | 74,853 | -0.21(-2.25%) |
Oct 18, 2012 | 9.380 | 9.410 | 9.320 | 9.330 | 80,354 | -0.05(-0.53%) |
Oct 17, 2012 | 9.340 | 9.430 | 9.270 | 9.380 | 56,977 | +0.01(+0.11%) |
Oct 16, 2012 | 9.500 | 9.540 | 9.370 | 9.370 | 63,303 | -0.12(-1.26%) |
Oct 15, 2012 | 9.780 | 9.780 | 9.460 | 9.490 | 73,764 | -0.29(-2.97%) |
Oct 12, 2012 | 9.920 | 9.960 | 9.720 | 9.780 | 21,800 | -0.15(-1.51%) |
Oct 11, 2012 | 9.970 | 10.00 | 9.810 | 9.930 | 31,103 | +0.06(+0.61%) |
Oct 10, 2012 | 9.920 | 9.920 | 9.730 | 9.870 | 24,404 | -0.01(-0.10%) |
Oct 09, 2012 | 9.900 | 10.08 | 9.720 | 9.880 | 70,298 | -0.04(-0.40%) |
Oct 08, 2012 | 9.930 | 10.00 | 9.870 | 9.920 | 14,026 | -0.08(-0.80%) |
Oct 05, 2012 | 9.990 | 10.03 | 9.810 | 10.00 | 51,857 | +0.08(+0.81%) |
Oct 04, 2012 | 9.910 | 9.950 | 9.610 | 9.920 | 48,030 | +0.02(+0.20%) |
Oct 03, 2012 | 10.01 | 10.05 | 9.810 | 9.900 | 47,313 | -0.12(-1.20%) |
Oct 02, 2012 | 10.25 | 10.29 | 10.01 | 10.02 | 92,048 | -0.21(-2.05%) |
Oct 01, 2012 | 10.19 | 10.25 | 10.12 | 10.23 | 50,383 | +0.07(+0.69%) |
Sep 28, 2012 | 10.29 | 10.37 | 10.08 | 10.16 | 65,606 | -0.20(-1.93%) |
Sep 27, 2012 | 10.40 | 10.48 | 10.30 | 10.36 | 41,365 | -0.03(-0.29%) |
Sep 26, 2012 | 10.52 | 10.72 | 10.30 | 10.39 | 37,230 | -0.13(-1.24%) |
Sep 25, 2012 | 10.65 | 10.80 | 10.48 | 10.52 | 56,148 | -0.13(-1.22%) |
Sep 24, 2012 | 10.42 | 10.69 | 10.40 | 10.65 | 43,601 | +0.14(+1.33%) |
Sep 21, 2012 | 10.79 | 10.79 | 10.46 | 10.51 | 158,877 | -0.16(-1.50%) |
Sep 20, 2012 | 10.73 | 10.82 | 10.61 | 10.67 | 45,390 | -0.06(-0.56%) |
Sep 19, 2012 | 10.75 | 10.83 | 10.67 | 10.73 | 60,918 | -0.07(-0.65%) |
Sep 18, 2012 | 10.72 | 10.81 | 10.64 | 10.80 | 52,864 | +0.03(+0.28%) |
Sep 17, 2012 | 10.80 | 10.87 | 10.62 | 10.77 | 53,158 | -0.10(-0.92%) |
Sep 14, 2012 | 10.90 | 10.98 | 10.80 | 10.87 | 83,061 | -0.03(-0.28%) |
Sep 13, 2012 | 10.87 | 10.93 | 10.62 | 10.90 | 84,079 | +0.00(+0.00%) |
Sep 12, 2012 | 11.16 | 11.17 | 10.81 | 10.90 | 37,883 | -0.20(-1.80%) |
Sep 11, 2012 | 11.07 | 11.27 | 10.94 | 11.10 | 58,023 | +0.00(+0.00%) |
Sep 10, 2012 | 10.84 | 11.18 | 10.84 | 11.10 | 51,874 | +0.24(+2.21%) |
Sep 07, 2012 | 10.71 | 10.88 | 10.62 | 10.86 | 59,290 | +0.21(+1.97%) |
Sep 06, 2012 | 10.50 | 10.66 | 10.37 | 10.65 | 97,246 | +0.18(+1.72%) |
Sep 05, 2012 | 10.55 | 10.62 | 10.45 | 10.47 | 65,075 | -0.02(-0.19%) |
Sep 04, 2012 | 10.34 | 10.61 | 10.08 | 10.49 | 61,255 | +0.16(+1.55%) |
Aug 31, 2012 | 10.51 | 10.51 | 10.26 | 10.33 | 49,913 | -0.07(-0.67%) |
Aug 30, 2012 | 10.36 | 10.43 | 10.30 | 10.40 | 32,913 | +0.00(+0.00%) |
Aug 29, 2012 | 10.29 | 10.55 | 10.29 | 10.40 | 69,649 | -0.01(-0.10%) |
Aug 27, 2012 | 10.26 | 10.47 | 10.13 | 10.41 | 45,755 | +0.16(+1.56%) |
Aug 24, 2012 | 10.18 | 10.30 | 10.10 | 10.25 | 16,658 | +0.02(+0.20%) |
Aug 23, 2012 | 10.26 | 10.29 | 10.14 | 10.23 | 20,737 | -0.05(-0.49%) |
Aug 22, 2012 | 10.35 | 10.36 | 10.20 | 10.28 | 30,238 | -0.11(-1.06%) |
Aug 21, 2012 | 10.84 | 10.93 | 10.34 | 10.39 | 69,617 | -0.45(-4.15%) |
Aug 20, 2012 | 10.75 | 10.93 | 10.59 | 10.84 | 92,108 | +0.05(+0.46%) |
Aug 17, 2012 | 10.27 | 10.81 | 10.17 | 10.79 | 125,739 | +0.48(+4.66%) |
Aug 16, 2012 | 10.17 | 10.34 | 10.14 | 10.31 | 118,278 | +0.15(+1.48%) |
Aug 15, 2012 | 9.870 | 10.24 | 9.850 | 10.16 | 174,394 | +0.25(+2.52%) |
Aug 14, 2012 | 9.990 | 10.03 | 9.810 | 9.910 | 136,011 | -0.04(-0.40%) |
Aug 13, 2012 | 9.820 | 9.960 | 9.770 | 9.950 | 103,010 | +0.18(+1.84%) |
Aug 10, 2012 | 9.550 | 9.990 | 9.530 | 9.770 | 136,704 | +0.22(+2.30%) |
Aug 09, 2012 | 9.530 | 9.590 | 9.460 | 9.550 | 140,094 | +0.02(+0.21%) |
Aug 08, 2012 | 9.490 | 9.630 | 9.410 | 9.530 | 153,333 | +0.06(+0.63%) |
Aug 07, 2012 | 9.440 | 9.531 | 9.270 | 9.470 | 112,660 | +0.11(+1.18%) |
Aug 06, 2012 | 9.380 | 9.589 | 9.250 | 9.360 | 100,290 | +0.01(+0.11%) |
Aug 03, 2012 | 9.260 | 9.380 | 9.080 | 9.350 | 119,453 | +0.24(+2.63%) |
Aug 02, 2012 | 9.070 | 9.210 | 8.940 | 9.110 | 107,413 | -0.05(-0.55%) |
Aug 01, 2012 | 9.180 | 9.420 | 9.130 | 9.160 | 98,025 | +0.01(+0.11%) |
Jul 31, 2012 | 9.360 | 9.550 | 9.110 | 9.150 | 118,648 | -0.26(-2.76%) |
Jul 30, 2012 | 9.470 | 9.490 | 9.280 | 9.410 | 27,119 | -0.08(-0.84%) |
Jul 27, 2012 | 8.500 | 9.520 | 8.300 | 9.490 | 97,858 | +0.30(+3.26%) |
Jul 26, 2012 | 9.430 | 9.450 | 9.020 | 9.190 | 60,521 | -0.13(-1.39%) |
Jul 25, 2012 | 9.160 | 9.425 | 9.020 | 9.320 | 25,951 | +0.25(+2.76%) |
Jul 24, 2012 | 9.270 | 9.290 | 9.050 | 9.070 | 44,615 | -0.14(-1.52%) |
Jul 23, 2012 | 9.700 | 9.710 | 9.200 | 9.210 | 60,023 | -0.61(-6.21%) |
Jul 20, 2012 | 9.750 | 9.900 | 9.740 | 9.820 | 88,415 | -0.02(-0.20%) |
Jul 19, 2012 | 10.12 | 10.25 | 9.710 | 9.840 | 72,406 | -0.31(-3.05%) |
Jul 18, 2012 | 9.710 | 10.15 | 9.710 | 10.15 | 42,383 | +0.39(+4.00%) |
Jul 17, 2012 | 10.31 | 10.31 | 9.460 | 9.760 | 68,543 | -0.46(-4.50%) |
Jul 16, 2012 | 10.18 | 10.46 | 10.06 | 10.22 | 96,043 | +0.07(+0.69%) |
Jul 13, 2012 | 10.11 | 10.25 | 10.01 | 10.15 | 71,522 | +0.09(+0.89%) |
Jul 12, 2012 | 9.800 | 10.15 | 9.741 | 10.06 | 51,872 | +0.14(+1.41%) |
Jul 11, 2012 | 9.740 | 9.980 | 9.557 | 9.920 | 45,410 | +0.15(+1.54%) |
Jul 10, 2012 | 9.690 | 9.790 | 9.680 | 9.770 | 45,193 | +0.12(+1.24%) |
Jul 09, 2012 | 9.500 | 9.750 | 9.400 | 9.650 | 75,023 | +0.09(+0.94%) |
Jul 06, 2012 | 9.610 | 9.710 | 9.400 | 9.560 | 51,564 | -0.18(-1.85%) |
Jul 05, 2012 | 10.04 | 10.11 | 9.605 | 9.740 | 98,250 | -0.35(-3.47%) |
Jul 03, 2012 | 10.24 | 10.24 | 9.973 | 10.09 | 89,142 | -0.17(-1.66%) |
Jul 02, 2012 | 10.19 | 10.27 | 9.900 | 10.26 | 134,482 | +0.02(+0.20%) |
Jun 29, 2012 | 9.830 | 10.27 | 9.780 | 10.24 | 106,199 | +0.58(+6.00%) |
Jun 28, 2012 | 9.590 | 9.700 | 9.450 | 9.660 | 51,241 | -0.02(-0.21%) |
Jun 27, 2012 | 9.340 | 9.720 | 9.340 | 9.680 | 40,255 | +0.33(+3.53%) |
Jun 26, 2012 | 9.340 | 9.400 | 9.300 | 9.350 | 31,439 | +0.00(+0.00%) |
Jun 25, 2012 | 9.210 | 9.390 | 9.160 | 9.350 | 96,936 | +0.01(+0.11%) |
Jun 22, 2012 | 9.480 | 9.650 | 9.320 | 9.340 | 419,046 | -0.05(-0.53%) |
Jun 21, 2012 | 9.900 | 9.920 | 9.380 | 9.390 | 59,610 | -0.51(-5.15%) |
Jun 20, 2012 | 9.990 | 10.08 | 9.742 | 9.900 | 70,555 | -0.11(-1.10%) |
Jun 19, 2012 | 9.820 | 10.30 | 9.820 | 10.01 | 107,159 | +0.25(+2.56%) |
Jun 18, 2012 | 9.660 | 9.810 | 9.430 | 9.760 | 91,761 | +0.00(+0.00%) |
Jun 15, 2012 | 9.530 | 9.800 | 9.350 | 9.760 | 168,089 | +0.18(+1.88%) |
Jun 14, 2012 | 9.350 | 9.600 | 9.160 | 9.580 | 44,723 | +0.21(+2.24%) |
Jun 13, 2012 | 9.470 | 9.490 | 9.320 | 9.370 | 67,779 | -0.13(-1.37%) |
Jun 12, 2012 | 9.250 | 9.500 | 9.230 | 9.500 | 49,731 | +0.29(+3.15%) |
Jun 11, 2012 | 9.620 | 9.620 | 9.210 | 9.210 | 93,124 | -0.30(-3.15%) |
Jun 08, 2012 | 9.300 | 9.670 | 9.230 | 9.510 | 138,360 | +0.19(+2.04%) |
Jun 07, 2012 | 9.380 | 9.530 | 9.290 | 9.320 | 69,232 | +0.09(+0.98%) |
Jun 06, 2012 | 9.120 | 9.300 | 9.100 | 9.230 | 70,933 | +0.15(+1.65%) |
Jun 05, 2012 | 8.990 | 9.180 | 8.960 | 9.080 | 89,001 | +0.07(+0.78%) |
Jun 04, 2012 | 9.030 | 9.140 | 8.850 | 9.010 | 81,787 | +0.03(+0.33%) |
Jun 01, 2012 | 8.830 | 9.040 | 8.750 | 8.980 | 115,573 | -0.06(-0.66%) |
May 31, 2012 | 8.950 | 9.090 | 8.720 | 9.040 | 122,816 | +0.12(+1.35%) |
May 30, 2012 | 8.850 | 8.970 | 8.740 | 8.920 | 68,736 | -0.02(-0.22%) |
May 29, 2012 | 8.750 | 8.960 | 8.695 | 8.940 | 87,500 | +0.34(+3.95%) |
May 25, 2012 | 8.640 | 8.760 | 8.560 | 8.600 | 52,455 | -0.07(-0.81%) |
May 24, 2012 | 8.670 | 8.750 | 8.491 | 8.670 | 66,594 | -0.01(-0.12%) |
May 23, 2012 | 8.380 | 8.740 | 8.270 | 8.680 | 63,766 | +0.20(+2.36%) |
May 22, 2012 | 8.290 | 8.570 | 8.210 | 8.480 | 140,364 | +0.21(+2.54%) |
May 21, 2012 | 8.530 | 8.660 | 8.120 | 8.270 | 250,091 | -0.49(-5.59%) |
May 18, 2012 | 8.770 | 8.880 | 8.690 | 8.760 | 247,984 | -0.02(-0.23%) |
May 17, 2012 | 8.800 | 8.820 | 8.680 | 8.780 | 108,729 | -0.02(-0.23%) |
May 16, 2012 | 8.960 | 9.040 | 8.720 | 8.800 | 56,478 | -0.14(-1.57%) |
May 15, 2012 | 9.130 | 9.180 | 8.910 | 8.940 | 53,354 | -0.21(-2.30%) |
May 14, 2012 | 9.090 | 9.240 | 9.085 | 9.150 | 115,084 | -0.05(-0.54%) |
May 11, 2012 | 9.070 | 9.220 | 9.070 | 9.200 | 183,233 | +0.03(+0.33%) |
May 10, 2012 | 9.200 | 9.230 | 9.090 | 9.170 | 315,900 | +0.03(+0.33%) |
May 09, 2012 | 9.070 | 9.183 | 9.070 | 9.140 | 257,727 | +0.00(+0.00%) |
May 08, 2012 | 9.030 | 9.160 | 9.030 | 9.140 | 114,955 | +0.00(+0.00%) |
May 07, 2012 | 9.150 | 9.160 | 9.050 | 9.140 | 100,373 | -0.01(-0.11%) |
May 04, 2012 | 9.110 | 9.180 | 9.070 | 9.150 | 169,193 | -0.02(-0.22%) |
May 03, 2012 | 9.160 | 9.200 | 9.000 | 9.170 | 128,261 | -0.03(-0.33%) |
May 02, 2012 | 9.150 | 9.200 | 9.110 | 9.200 | 111,051 | -0.05(-0.54%) |