Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.14 | 11.14 | 10.95 | 11.10 | 0 | -0.08(-0.72%) |
Apr 29, 2013 | 11.38 | 11.50 | 11.02 | 11.18 | 50,181 | -0.11(-0.97%) |
Apr 26, 2013 | 10.68 | 11.36 | 10.70 | 11.29 | 126,261 | +0.59(+5.51%) |
Apr 25, 2013 | 10.43 | 10.81 | 10.40 | 10.70 | 46,547 | +0.31(+2.98%) |
Apr 24, 2013 | 10.26 | 10.40 | 10.17 | 10.39 | 0 | +0.06(+0.58%) |
Apr 23, 2013 | 10.22 | 10.44 | 10.15 | 10.33 | 55,453 | +0.16(+1.57%) |
Apr 22, 2013 | 10.30 | 10.31 | 10.02 | 10.17 | 24,687 | -0.07(-0.68%) |
Apr 19, 2013 | 10.30 | 10.34 | 10.13 | 10.24 | 47,004 | -0.03(-0.29%) |
Apr 18, 2013 | 10.36 | 10.36 | 10.20 | 10.27 | 35,095 | -0.03(-0.29%) |
Apr 17, 2013 | 10.59 | 10.59 | 10.25 | 10.30 | 61,585 | -0.38(-3.56%) |
Apr 16, 2013 | 10.70 | 10.77 | 10.53 | 10.68 | 28,225 | +0.05(+0.47%) |
Apr 15, 2013 | 10.87 | 10.98 | 10.63 | 10.63 | 79,206 | -0.38(-3.45%) |
Apr 12, 2013 | 10.77 | 11.07 | 10.77 | 11.01 | 178,927 | +0.15(+1.38%) |
Apr 11, 2013 | 10.72 | 10.89 | 10.57 | 10.86 | 114,323 | +0.22(+2.07%) |
Apr 10, 2013 | 10.20 | 10.66 | 10.16 | 10.64 | 93,618 | +0.45(+4.42%) |
Apr 09, 2013 | 10.19 | 10.25 | 10.13 | 10.19 | 67,713 | +0.01(+0.10%) |
Apr 08, 2013 | 10.53 | 10.63 | 9.850 | 10.18 | 127,721 | -0.38(-3.60%) |
Apr 05, 2013 | 10.63 | 10.71 | 10.42 | 10.56 | 47,218 | -0.30(-2.76%) |
Apr 04, 2013 | 10.83 | 10.99 | 10.71 | 10.86 | 41,552 | +0.18(+1.69%) |
Apr 03, 2013 | 10.76 | 10.96 | 10.60 | 10.68 | 86,867 | +0.01(+0.09%) |
Apr 02, 2013 | 10.62 | 10.78 | 10.60 | 10.67 | 52,440 | +0.07(+0.66%) |
Apr 01, 2013 | 10.56 | 10.63 | 10.43 | 10.60 | 32,384 | +0.01(+0.09%) |
Mar 28, 2013 | 10.73 | 10.80 | 10.40 | 10.59 | 53,706 | -0.08(-0.75%) |
Mar 27, 2013 | 10.72 | 10.79 | 10.55 | 10.67 | 17,626 | -0.12(-1.11%) |
Mar 26, 2013 | 10.92 | 10.94 | 10.67 | 10.79 | 51,765 | -0.12(-1.10%) |
Mar 25, 2013 | 10.72 | 11.03 | 10.66 | 10.91 | 68,562 | +0.24(+2.25%) |
Mar 22, 2013 | 10.55 | 10.80 | 10.55 | 10.67 | 100,252 | +0.11(+1.04%) |
Mar 21, 2013 | 10.82 | 10.82 | 10.38 | 10.56 | 139,992 | -0.31(-2.85%) |
Mar 20, 2013 | 10.94 | 10.96 | 10.76 | 10.87 | 133,616 | -0.07(-0.64%) |
Mar 19, 2013 | 11.06 | 11.06 | 10.90 | 10.94 | 50,096 | -0.13(-1.17%) |
Mar 18, 2013 | 10.94 | 11.16 | 10.83 | 11.07 | 102,705 | -0.03(-0.27%) |
Mar 15, 2013 | 11.57 | 11.57 | 11.03 | 11.10 | 84,615 | -0.50(-4.31%) |
Mar 14, 2013 | 11.42 | 11.64 | 11.38 | 11.60 | 78,974 | +0.18(+1.58%) |
Mar 13, 2013 | 11.43 | 11.52 | 11.29 | 11.42 | 54,856 | +0.00(+0.00%) |
Mar 12, 2013 | 11.45 | 11.51 | 11.31 | 11.42 | 79,475 | -0.04(-0.35%) |
Mar 11, 2013 | 11.46 | 11.56 | 11.35 | 11.46 | 60,279 | -0.01(-0.09%) |
Mar 08, 2013 | 11.40 | 11.48 | 11.31 | 11.47 | 59,747 | +0.08(+0.70%) |
Mar 07, 2013 | 11.35 | 11.54 | 11.27 | 11.39 | 44,243 | +0.00(+0.00%) |
Mar 06, 2013 | 11.75 | 11.87 | 11.38 | 11.39 | 121,263 | -0.36(-3.06%) |
Mar 05, 2013 | 11.30 | 11.87 | 11.19 | 11.75 | 244,500 | +0.53(+4.72%) |
Mar 04, 2013 | 11.26 | 11.33 | 11.00 | 11.22 | 143,154 | -0.03(-0.27%) |
Mar 01, 2013 | 11.32 | 11.55 | 11.18 | 11.25 | 82,824 | -0.04(-0.35%) |
Feb 28, 2013 | 10.97 | 11.58 | 10.80 | 11.29 | 201,952 | +0.33(+3.01%) |
Feb 27, 2013 | 10.81 | 11.08 | 10.76 | 10.96 | 116,569 | +0.10(+0.92%) |
Feb 26, 2013 | 10.59 | 11.07 | 10.59 | 10.86 | 130,386 | +0.00(+0.00%) |
Feb 25, 2013 | 11.12 | 11.26 | 10.83 | 10.86 | 147,401 | -0.22(-1.99%) |
Feb 22, 2013 | 10.95 | 11.26 | 10.83 | 11.08 | 217,158 | +0.15(+1.37%) |
Feb 21, 2013 | 10.59 | 11.05 | 10.39 | 10.93 | 218,675 | +0.32(+3.02%) |
Feb 20, 2013 | 11.36 | 11.41 | 10.54 | 10.61 | 255,281 | -0.78(-6.85%) |
Feb 19, 2013 | 11.20 | 11.39 | 11.00 | 11.39 | 115,933 | +0.17(+1.52%) |
Feb 15, 2013 | 11.50 | 11.50 | 11.07 | 11.22 | 76,051 | -0.31(-2.69%) |
Feb 14, 2013 | 11.50 | 11.56 | 11.50 | 11.53 | 160,614 | +0.03(+0.26%) |
Feb 13, 2013 | 11.61 | 11.73 | 11.47 | 11.50 | 128,522 | -0.17(-1.46%) |
Feb 12, 2013 | 11.13 | 11.75 | 11.01 | 11.67 | 200,639 | +0.53(+4.76%) |
Feb 11, 2013 | 11.58 | 11.58 | 10.90 | 11.14 | 250,051 | -0.42(-3.63%) |
Feb 08, 2013 | 12.17 | 12.18 | 11.32 | 11.56 | 165,017 | -0.37(-3.10%) |
Feb 07, 2013 | 11.86 | 12.16 | 11.41 | 11.93 | 559,511 | +0.27(+2.32%) |
Feb 06, 2013 | 11.58 | 11.66 | 11.52 | 11.66 | 298,420 | +0.39(+3.46%) |
Feb 04, 2013 | 11.45 | 11.70 | 11.20 | 11.27 | 155,280 | -0.20(-1.74%) |
Feb 01, 2013 | 11.32 | 11.50 | 11.09 | 11.47 | 210,396 | +0.15(+1.33%) |
Jan 31, 2013 | 10.72 | 11.60 | 10.72 | 11.32 | 183,452 | +0.63(+5.89%) |
Jan 30, 2013 | 10.95 | 11.06 | 10.37 | 10.69 | 456,793 | -0.16(-1.47%) |
Jan 29, 2013 | 10.42 | 11.00 | 10.25 | 10.85 | 1,188,040 | +1.69(+18.45%) |
Jan 28, 2013 | 8.750 | 9.280 | 8.750 | 9.160 | 135,592 | +0.41(+4.69%) |
Jan 25, 2013 | 8.680 | 8.750 | 8.580 | 8.750 | 64,562 | +0.04(+0.46%) |
Jan 24, 2013 | 8.080 | 8.750 | 8.050 | 8.710 | 133,268 | +0.57(+7.00%) |
Jan 23, 2013 | 8.150 | 8.180 | 8.000 | 8.140 | 30,036 | -0.04(-0.49%) |
Jan 22, 2013 | 7.970 | 8.180 | 7.920 | 8.180 | 61,689 | +0.23(+2.89%) |
Jan 18, 2013 | 7.920 | 8.000 | 7.840 | 7.950 | 114,453 | +0.00(+0.00%) |
Jan 17, 2013 | 7.950 | 8.010 | 7.900 | 7.950 | 33,849 | +0.06(+0.76%) |
Jan 16, 2013 | 8.000 | 8.040 | 7.860 | 7.890 | 56,415 | -0.12(-1.50%) |
Jan 15, 2013 | 7.900 | 8.030 | 7.900 | 8.010 | 46,570 | +0.10(+1.26%) |
Jan 14, 2013 | 7.950 | 8.000 | 7.820 | 7.910 | 19,840 | +0.02(+0.25%) |
Jan 11, 2013 | 7.920 | 8.002 | 7.816 | 7.890 | 22,792 | -0.05(-0.63%) |
Jan 10, 2013 | 7.890 | 7.990 | 7.630 | 7.940 | 104,148 | -0.09(-1.12%) |
Jan 09, 2013 | 8.210 | 8.230 | 8.000 | 8.030 | 17,199 | -0.21(-2.55%) |
Jan 08, 2013 | 8.270 | 8.270 | 8.110 | 8.240 | 15,675 | -0.05(-0.60%) |
Jan 07, 2013 | 8.340 | 8.340 | 8.260 | 8.290 | 31,787 | -0.03(-0.36%) |
Jan 04, 2013 | 8.270 | 8.340 | 8.210 | 8.320 | 42,907 | +0.04(+0.48%) |
Jan 03, 2013 | 8.180 | 8.310 | 8.180 | 8.280 | 31,672 | +0.09(+1.10%) |
Jan 02, 2013 | 8.120 | 8.190 | 8.050 | 8.190 | 28,035 | +0.25(+3.11%) |
Dec 31, 2012 | 7.610 | 7.990 | 7.610 | 7.943 | 47,674 | +0.22(+2.89%) |
Dec 28, 2012 | 7.730 | 7.840 | 7.720 | 7.720 | 6,413 | -0.06(-0.77%) |
Dec 27, 2012 | 7.700 | 7.780 | 7.700 | 7.780 | 29,801 | +0.18(+2.37%) |
Dec 26, 2012 | 7.800 | 7.870 | 7.541 | 7.600 | 20,589 | -0.14(-1.81%) |
Dec 24, 2012 | 7.820 | 7.820 | 7.740 | 7.740 | 15,389 | -0.15(-1.90%) |
Dec 21, 2012 | 7.790 | 7.930 | 7.760 | 7.890 | 33,580 | -0.04(-0.50%) |
Dec 20, 2012 | 7.990 | 8.010 | 7.880 | 7.930 | 37,615 | +0.00(+0.00%) |
Dec 19, 2012 | 7.980 | 8.030 | 7.870 | 7.930 | 40,640 | -0.07(-0.88%) |
Dec 18, 2012 | 7.913 | 8.050 | 7.870 | 8.000 | 25,628 | +0.04(+0.50%) |
Dec 17, 2012 | 7.880 | 7.990 | 7.880 | 7.960 | 18,691 | +0.06(+0.76%) |
Dec 14, 2012 | 8.000 | 8.040 | 7.850 | 7.900 | 30,458 | -0.09(-1.13%) |
Dec 13, 2012 | 8.020 | 8.060 | 7.880 | 7.990 | 26,253 | -0.01(-0.12%) |
Dec 12, 2012 | 7.990 | 8.010 | 7.926 | 8.000 | 51,296 | +0.07(+0.88%) |
Dec 11, 2012 | 7.790 | 7.940 | 7.790 | 7.930 | 18,134 | +0.12(+1.54%) |
Dec 10, 2012 | 7.900 | 8.000 | 7.660 | 7.810 | 79,701 | -0.14(-1.76%) |
Dec 07, 2012 | 7.880 | 7.970 | 7.793 | 7.950 | 34,546 | +0.09(+1.15%) |
Dec 06, 2012 | 7.700 | 7.870 | 7.700 | 7.860 | 28,291 | +0.05(+0.64%) |
Dec 05, 2012 | 7.790 | 7.862 | 7.790 | 7.810 | 13,949 | +0.04(+0.51%) |
Dec 04, 2012 | 7.760 | 7.830 | 7.680 | 7.770 | 32,789 | +0.03(+0.39%) |
Nov 30, 2012 | 7.800 | 7.850 | 7.640 | 7.740 | 39,545 | -0.11(-1.40%) |
Nov 29, 2012 | 7.800 | 7.890 | 7.710 | 7.850 | 31,143 | +0.04(+0.51%) |
Nov 28, 2012 | 7.960 | 7.960 | 7.750 | 7.810 | 25,337 | -0.15(-1.88%) |
Nov 27, 2012 | 7.980 | 8.070 | 7.960 | 7.960 | 15,932 | -0.06(-0.75%) |
Nov 26, 2012 | 8.120 | 8.120 | 7.960 | 8.020 | 15,871 | -0.10(-1.23%) |
Nov 23, 2012 | 8.080 | 8.140 | 8.060 | 8.120 | 8,087 | +0.21(+2.65%) |
Nov 21, 2012 | 7.930 | 8.000 | 7.880 | 7.910 | 7,655 | -0.04(-0.50%) |
Nov 20, 2012 | 7.940 | 8.020 | 7.920 | 7.950 | 23,277 | +0.02(+0.25%) |
Nov 19, 2012 | 7.610 | 7.940 | 7.610 | 7.930 | 39,643 | +0.36(+4.76%) |
Nov 16, 2012 | 7.510 | 7.610 | 7.420 | 7.570 | 30,998 | +0.05(+0.66%) |
Nov 15, 2012 | 7.750 | 7.793 | 7.520 | 7.520 | 21,630 | -0.21(-2.72%) |
Nov 14, 2012 | 7.620 | 8.210 | 7.620 | 7.730 | 53,056 | +0.15(+1.98%) |
Nov 13, 2012 | 7.830 | 7.830 | 7.550 | 7.580 | 32,771 | -0.29(-3.68%) |
Nov 12, 2012 | 8.090 | 8.090 | 7.850 | 7.870 | 19,308 | -0.22(-2.72%) |
Nov 09, 2012 | 8.060 | 8.250 | 8.040 | 8.090 | 60,037 | +0.05(+0.62%) |
Nov 08, 2012 | 8.300 | 8.310 | 8.030 | 8.040 | 54,226 | -0.24(-2.90%) |
Nov 07, 2012 | 8.230 | 8.290 | 8.090 | 8.280 | 86,657 | +0.02(+0.24%) |
Nov 06, 2012 | 8.260 | 8.301 | 8.190 | 8.260 | 52,522 | -0.01(-0.12%) |
Nov 05, 2012 | 8.340 | 8.340 | 8.160 | 8.270 | 43,037 | -0.06(-0.72%) |
Nov 02, 2012 | 7.970 | 8.400 | 7.970 | 8.330 | 113,123 | +0.30(+3.74%) |
Nov 01, 2012 | 8.090 | 8.150 | 8.020 | 8.030 | 35,791 | -0.04(-0.50%) |
Oct 31, 2012 | 7.880 | 8.150 | 7.880 | 8.070 | 33,743 | +0.17(+2.15%) |
Oct 26, 2012 | 7.870 | 7.900 | 7.900 | 7.900 | 27,800 | +0.06(+0.77%) |
Oct 25, 2012 | 8.060 | 8.070 | 7.840 | 7.840 | 24,483 | -0.20(-2.49%) |
Oct 24, 2012 | 7.900 | 8.080 | 7.900 | 8.040 | 30,733 | +0.10(+1.26%) |
Oct 23, 2012 | 7.890 | 7.950 | 7.890 | 7.940 | 26,760 | +0.03(+0.38%) |
Oct 19, 2012 | 7.960 | 7.960 | 7.810 | 7.910 | 27,003 | -0.02(-0.27%) |
Oct 18, 2012 | 8.000 | 8.050 | 7.925 | 7.931 | 27,769 | -0.12(-1.47%) |
Oct 17, 2012 | 8.030 | 8.080 | 7.930 | 8.050 | 19,870 | +0.05(+0.63%) |
Oct 16, 2012 | 7.920 | 8.100 | 7.780 | 8.000 | 77,382 | +0.08(+1.01%) |
Oct 15, 2012 | 7.880 | 7.930 | 7.730 | 7.920 | 32,382 | +0.03(+0.38%) |
Oct 12, 2012 | 7.860 | 7.940 | 7.850 | 7.890 | 33,983 | +0.04(+0.51%) |
Oct 11, 2012 | 7.780 | 7.980 | 7.780 | 7.850 | 57,924 | +0.08(+1.03%) |
Oct 10, 2012 | 7.840 | 7.860 | 7.760 | 7.770 | 35,464 | -0.09(-1.15%) |
Oct 09, 2012 | 7.880 | 7.960 | 7.850 | 7.860 | 28,778 | -0.05(-0.63%) |
Oct 08, 2012 | 7.900 | 8.038 | 7.900 | 7.910 | 19,513 | -0.07(-0.88%) |
Oct 05, 2012 | 7.950 | 8.160 | 7.950 | 7.980 | 32,379 | +0.07(+0.88%) |
Oct 04, 2012 | 8.030 | 8.030 | 7.890 | 7.910 | 34,544 | -0.07(-0.88%) |
Oct 03, 2012 | 8.190 | 8.190 | 7.930 | 7.980 | 29,444 | -0.17(-2.09%) |
Oct 02, 2012 | 7.930 | 8.190 | 7.930 | 8.150 | 61,166 | +0.22(+2.77%) |
Oct 01, 2012 | 7.840 | 7.950 | 7.840 | 7.930 | 40,071 | +0.15(+1.93%) |
Sep 28, 2012 | 7.720 | 7.840 | 7.690 | 7.780 | 23,795 | -0.01(-0.13%) |
Sep 27, 2012 | 7.730 | 7.825 | 7.730 | 7.790 | 42,362 | +0.03(+0.39%) |
Sep 26, 2012 | 7.750 | 7.840 | 7.670 | 7.760 | 44,233 | +0.02(+0.26%) |
Sep 25, 2012 | 7.890 | 7.940 | 7.680 | 7.740 | 45,413 | -0.11(-1.40%) |
Sep 24, 2012 | 8.100 | 8.180 | 7.810 | 7.850 | 99,513 | -0.33(-4.03%) |
Sep 21, 2012 | 8.280 | 8.350 | 8.170 | 8.180 | 56,937 | -0.10(-1.21%) |
Sep 20, 2012 | 8.030 | 8.380 | 8.020 | 8.280 | 28,657 | +0.00(+0.00%) |
Sep 19, 2012 | 8.320 | 8.390 | 8.230 | 8.280 | 64,952 | -0.01(-0.12%) |
Sep 18, 2012 | 8.350 | 8.390 | 8.230 | 8.290 | 60,596 | -0.07(-0.84%) |
Sep 17, 2012 | 8.310 | 8.440 | 8.310 | 8.360 | 64,371 | -0.03(-0.36%) |
Sep 14, 2012 | 8.670 | 8.750 | 8.370 | 8.390 | 106,735 | -0.28(-3.23%) |
Sep 13, 2012 | 8.580 | 8.750 | 8.540 | 8.670 | 35,220 | +0.05(+0.58%) |
Sep 12, 2012 | 8.410 | 8.640 | 8.370 | 8.620 | 34,785 | +0.20(+2.38%) |
Sep 11, 2012 | 8.480 | 8.730 | 8.310 | 8.420 | 109,830 | -0.02(-0.18%) |
Sep 10, 2012 | 8.640 | 8.690 | 8.430 | 8.435 | 46,969 | -0.24(-2.82%) |
Sep 07, 2012 | 8.400 | 8.720 | 8.350 | 8.680 | 41,263 | +0.30(+3.58%) |
Sep 06, 2012 | 8.470 | 8.540 | 8.300 | 8.380 | 125,437 | -0.03(-0.36%) |
Sep 05, 2012 | 8.350 | 8.550 | 8.320 | 8.410 | 118,332 | +0.01(+0.12%) |
Sep 04, 2012 | 8.660 | 8.660 | 8.250 | 8.400 | 114,589 | -0.28(-3.23%) |
Aug 31, 2012 | 8.780 | 8.780 | 8.600 | 8.680 | 23,868 | -0.02(-0.23%) |
Aug 30, 2012 | 8.550 | 8.820 | 8.450 | 8.700 | 105,794 | +0.10(+1.16%) |
Aug 29, 2012 | 9.030 | 9.030 | 8.560 | 8.600 | 152,875 | -0.22(-2.49%) |
Aug 27, 2012 | 8.800 | 8.840 | 8.580 | 8.820 | 90,332 | +0.01(+0.11%) |
Aug 24, 2012 | 8.720 | 8.900 | 8.640 | 8.810 | 105,859 | +0.06(+0.69%) |
Aug 23, 2012 | 8.920 | 8.970 | 8.700 | 8.750 | 75,701 | -0.25(-2.78%) |
Aug 22, 2012 | 8.930 | 9.020 | 8.890 | 9.000 | 22,186 | +0.07(+0.78%) |
Aug 21, 2012 | 9.110 | 9.150 | 8.800 | 8.930 | 109,509 | -0.15(-1.65%) |
Aug 20, 2012 | 9.290 | 9.340 | 9.010 | 9.080 | 100,739 | -0.19(-2.05%) |
Aug 17, 2012 | 9.320 | 9.450 | 9.240 | 9.270 | 95,446 | -0.05(-0.54%) |
Aug 16, 2012 | 9.150 | 9.340 | 9.120 | 9.320 | 96,969 | +0.11(+1.19%) |
Aug 15, 2012 | 9.000 | 9.267 | 8.920 | 9.210 | 136,316 | +0.08(+0.88%) |
Aug 14, 2012 | 9.080 | 9.185 | 9.050 | 9.130 | 130,155 | +0.03(+0.33%) |
Aug 13, 2012 | 9.420 | 9.420 | 8.990 | 9.100 | 162,125 | -0.39(-4.11%) |
Aug 10, 2012 | 9.410 | 9.570 | 9.390 | 9.490 | 76,474 | +0.03(+0.32%) |
Aug 09, 2012 | 9.440 | 9.500 | 9.210 | 9.460 | 123,893 | +0.05(+0.53%) |
Aug 08, 2012 | 9.000 | 9.540 | 8.800 | 9.410 | 175,637 | +0.33(+3.63%) |
Aug 07, 2012 | 9.140 | 9.190 | 9.000 | 9.080 | 296,548 | -0.02(-0.22%) |
Aug 06, 2012 | 8.900 | 9.300 | 8.890 | 9.100 | 163,797 | +0.26(+2.94%) |
Aug 03, 2012 | 9.500 | 9.650 | 7.670 | 8.840 | 447,353 | -0.54(-5.76%) |
Aug 02, 2012 | 9.520 | 9.590 | 9.380 | 9.380 | 101,445 | -0.14(-1.47%) |
Aug 01, 2012 | 9.340 | 9.620 | 9.340 | 9.520 | 35,388 | +0.15(+1.60%) |
Jul 31, 2012 | 9.420 | 9.490 | 9.220 | 9.370 | 142,169 | -0.01(-0.11%) |
Jul 30, 2012 | 9.580 | 9.680 | 9.340 | 9.380 | 93,247 | -0.22(-2.29%) |
Jul 27, 2012 | 8.960 | 9.670 | 8.950 | 9.600 | 120,086 | +0.62(+6.90%) |
Jul 26, 2012 | 8.880 | 9.030 | 8.800 | 8.980 | 54,303 | +0.17(+1.93%) |
Jul 25, 2012 | 8.890 | 8.940 | 8.750 | 8.810 | 85,528 | +0.00(+0.00%) |
Jul 24, 2012 | 9.000 | 9.015 | 8.800 | 8.810 | 56,735 | -0.25(-2.81%) |
Jul 23, 2012 | 9.290 | 9.290 | 9.050 | 9.065 | 52,844 | -0.29(-3.15%) |
Jul 20, 2012 | 9.510 | 9.540 | 9.350 | 9.360 | 36,065 | -0.17(-1.78%) |
Jul 19, 2012 | 9.620 | 9.670 | 9.520 | 9.530 | 87,380 | -0.02(-0.21%) |
Jul 18, 2012 | 9.490 | 9.740 | 9.470 | 9.550 | 184,451 | +0.09(+0.95%) |
Jul 17, 2012 | 9.290 | 9.830 | 9.290 | 9.460 | 342,054 | +0.21(+2.27%) |
Jul 16, 2012 | 8.840 | 9.320 | 8.750 | 9.250 | 163,397 | +0.36(+3.99%) |
Jul 13, 2012 | 8.750 | 9.080 | 8.730 | 8.895 | 156,570 | +0.16(+1.89%) |
Jul 12, 2012 | 9.000 | 9.020 | 8.730 | 8.730 | 149,121 | -0.31(-3.43%) |
Jul 11, 2012 | 9.125 | 9.190 | 9.010 | 9.040 | 115,858 | -0.06(-0.66%) |
Jul 10, 2012 | 9.180 | 9.270 | 9.040 | 9.100 | 55,263 | -0.08(-0.87%) |
Jul 09, 2012 | 9.180 | 9.190 | 9.020 | 9.180 | 80,337 | +0.03(+0.33%) |
Jul 06, 2012 | 9.090 | 9.180 | 9.000 | 9.150 | 70,844 | +0.02(+0.22%) |
Jul 05, 2012 | 9.070 | 9.140 | 9.010 | 9.130 | 50,906 | +0.10(+1.05%) |
Jul 03, 2012 | 9.100 | 9.100 | 8.910 | 9.035 | 55,556 | -0.10(-1.04%) |
Jul 02, 2012 | 9.020 | 9.160 | 8.900 | 9.130 | 44,232 | +0.10(+1.11%) |
Jun 29, 2012 | 9.170 | 9.180 | 8.990 | 9.030 | 52,918 | +0.01(+0.11%) |
Jun 28, 2012 | 9.170 | 9.220 | 8.930 | 9.020 | 76,454 | -0.22(-2.38%) |
Jun 27, 2012 | 9.440 | 9.580 | 9.190 | 9.240 | 92,797 | -0.20(-2.12%) |
Jun 26, 2012 | 9.250 | 9.490 | 9.120 | 9.440 | 102,896 | +0.16(+1.72%) |
Jun 25, 2012 | 9.280 | 9.340 | 9.124 | 9.280 | 62,996 | -0.09(-0.96%) |
Jun 22, 2012 | 9.470 | 9.520 | 9.350 | 9.370 | 105,719 | -0.12(-1.26%) |
Jun 21, 2012 | 9.600 | 9.620 | 9.460 | 9.490 | 147,231 | -0.12(-1.25%) |
Jun 20, 2012 | 9.697 | 9.750 | 9.570 | 9.610 | 119,293 | -0.05(-0.52%) |
Jun 19, 2012 | 9.610 | 9.770 | 9.550 | 9.660 | 117,374 | +0.19(+2.01%) |
Jun 18, 2012 | 9.160 | 9.530 | 9.040 | 9.470 | 123,911 | +0.31(+3.38%) |
Jun 15, 2012 | 9.130 | 9.280 | 9.130 | 9.160 | 85,719 | +0.05(+0.55%) |
Jun 14, 2012 | 9.150 | 9.200 | 8.990 | 9.110 | 136,802 | +0.05(+0.55%) |
Jun 13, 2012 | 9.250 | 9.470 | 9.040 | 9.060 | 223,157 | -0.24(-2.58%) |
Jun 12, 2012 | 9.380 | 9.600 | 9.250 | 9.300 | 178,141 | -0.03(-0.32%) |
Jun 11, 2012 | 9.740 | 9.740 | 9.300 | 9.330 | 117,897 | -0.26(-2.71%) |
Jun 08, 2012 | 9.320 | 9.670 | 9.190 | 9.590 | 304,231 | +0.26(+2.79%) |
Jun 07, 2012 | 9.290 | 9.360 | 9.170 | 9.330 | 332,207 | +0.14(+1.52%) |
Jun 06, 2012 | 8.880 | 9.390 | 8.880 | 9.190 | 195,193 | +0.39(+4.43%) |
Jun 05, 2012 | 8.600 | 8.900 | 8.590 | 8.800 | 187,738 | +0.16(+1.85%) |
Jun 04, 2012 | 8.730 | 8.860 | 8.530 | 8.640 | 230,345 | -0.11(-1.26%) |
Jun 01, 2012 | 8.850 | 8.990 | 8.720 | 8.750 | 254,171 | -0.23(-2.56%) |
May 31, 2012 | 8.950 | 9.090 | 8.850 | 8.980 | 304,640 | +0.05(+0.56%) |
May 30, 2012 | 8.580 | 8.940 | 8.580 | 8.930 | 404,851 | +0.28(+3.24%) |
May 29, 2012 | 8.450 | 8.680 | 8.430 | 8.650 | 167,527 | +0.19(+2.25%) |
May 25, 2012 | 8.340 | 8.590 | 8.260 | 8.460 | 211,265 | +0.11(+1.32%) |
May 24, 2012 | 8.360 | 8.560 | 8.320 | 8.350 | 173,454 | +0.07(+0.85%) |
May 23, 2012 | 8.270 | 8.530 | 8.190 | 8.280 | 205,108 | +0.00(+0.00%) |
May 22, 2012 | 8.080 | 8.460 | 8.070 | 8.280 | 175,251 | +0.18(+2.22%) |
May 21, 2012 | 8.140 | 8.220 | 8.000 | 8.100 | 119,347 | +0.00(+0.00%) |
May 18, 2012 | 8.150 | 8.250 | 8.060 | 8.100 | 133,736 | +0.02(+0.25%) |
May 17, 2012 | 7.830 | 8.180 | 7.790 | 8.080 | 156,950 | +0.23(+2.93%) |
May 16, 2012 | 8.010 | 8.010 | 7.850 | 7.850 | 120,270 | -0.11(-1.38%) |
May 15, 2012 | 7.720 | 8.070 | 7.720 | 7.960 | 181,523 | +0.26(+3.38%) |
May 14, 2012 | 7.440 | 7.730 | 7.440 | 7.700 | 205,976 | +0.14(+1.85%) |
May 11, 2012 | 7.480 | 7.590 | 7.465 | 7.560 | 78,286 | +0.02(+0.27%) |
May 10, 2012 | 7.560 | 7.620 | 7.460 | 7.540 | 109,376 | +0.05(+0.67%) |
May 09, 2012 | 7.760 | 7.870 | 7.470 | 7.490 | 379,838 | -0.04(-0.53%) |
May 08, 2012 | 7.510 | 7.730 | 7.370 | 7.530 | 166,939 | -0.05(-0.66%) |
May 07, 2012 | 7.410 | 7.810 | 7.310 | 7.580 | 190,716 | +0.15(+2.02%) |
May 04, 2012 | 7.900 | 7.900 | 7.250 | 7.430 | 575,415 | +0.39(+5.54%) |
May 03, 2012 | 6.840 | 7.140 | 6.700 | 7.040 | 261,656 | +0.16(+2.33%) |
May 02, 2012 | 6.870 | 6.900 | 6.780 | 6.880 | 37,350 | -0.02(-0.29%) |