Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.909 | 7.934 | 7.693 | 7.762 | 4,166,496 | -0.17(-2.11%) |
Jan 30, 2013 | 7.886 | 7.961 | 7.826 | 7.929 | 3,598,471 | +0.07(+0.94%) |
Jan 29, 2013 | 7.929 | 8.043 | 7.794 | 7.856 | 4,206,564 | -0.06(-0.78%) |
Jan 28, 2013 | 7.759 | 7.943 | 7.720 | 7.918 | 4,955,510 | +0.08(+1.00%) |
Jan 25, 2013 | 7.839 | 7.881 | 7.715 | 7.839 | 6,234,710 | +0.28(+3.69%) |
Jan 24, 2013 | 7.500 | 7.652 | 7.408 | 7.560 | 5,532,739 | +0.06(+0.74%) |
Jan 23, 2013 | 7.408 | 7.540 | 7.339 | 7.505 | 4,519,315 | +0.11(+1.52%) |
Jan 22, 2013 | 7.426 | 7.458 | 7.282 | 7.393 | 3,568,767 | -0.02(-0.25%) |
Jan 18, 2013 | 7.408 | 7.441 | 7.328 | 7.411 | 2,535,668 | +0.05(+0.73%) |
Jan 17, 2013 | 7.326 | 7.428 | 7.266 | 7.358 | 4,465,349 | +0.04(+0.53%) |
Jan 16, 2013 | 7.314 | 7.413 | 7.291 | 7.319 | 2,358,909 | +0.02(+0.32%) |
Jan 15, 2013 | 7.371 | 7.419 | 7.239 | 7.296 | 1,919,209 | -0.10(-1.36%) |
Jan 14, 2013 | 7.351 | 7.514 | 7.346 | 7.396 | 5,063,801 | -0.06(-0.81%) |
Jan 11, 2013 | 7.180 | 7.463 | 7.164 | 7.456 | 5,792,857 | +0.23(+3.12%) |
Jan 10, 2013 | 6.997 | 7.265 | 6.963 | 7.230 | 7,625,469 | +0.30(+4.32%) |
Jan 09, 2013 | 6.984 | 7.036 | 6.889 | 6.931 | 4,606,945 | -0.01(-0.21%) |
Jan 08, 2013 | 7.070 | 7.093 | 6.930 | 6.946 | 3,140,767 | -0.08(-1.21%) |
Jan 07, 2013 | 7.028 | 7.093 | 7.028 | 7.031 | 3,943,862 | -0.06(-0.88%) |
Jan 04, 2013 | 6.995 | 7.118 | 6.961 | 7.093 | 2,858,015 | +0.10(+1.43%) |
Jan 03, 2013 | 7.020 | 7.083 | 6.925 | 6.993 | 4,247,337 | +0.05(+0.71%) |
Jan 02, 2013 | 7.095 | 7.114 | 6.918 | 6.944 | 5,453,469 | +0.00(+0.02%) |
Dec 31, 2012 | 6.913 | 7.000 | 6.881 | 6.943 | 4,555,910 | +0.02(+0.33%) |
Dec 28, 2012 | 6.843 | 7.015 | 6.816 | 6.920 | 3,413,631 | +0.09(+1.34%) |
Dec 27, 2012 | 6.863 | 6.912 | 6.770 | 6.828 | 3,730,078 | -0.03(-0.45%) |
Dec 26, 2012 | 6.789 | 6.886 | 6.785 | 6.859 | 4,323,073 | +0.07(+0.99%) |
Dec 24, 2012 | 6.845 | 6.946 | 6.730 | 6.792 | 3,222,407 | -0.08(-1.09%) |
Dec 21, 2012 | 6.704 | 6.872 | 6.639 | 6.868 | 6,595,179 | +0.04(+0.57%) |
Dec 20, 2012 | 6.817 | 6.853 | 6.709 | 6.828 | 6,151,172 | -0.03(-0.41%) |
Dec 19, 2012 | 6.462 | 6.939 | 6.440 | 6.856 | 15,756,823 | +0.40(+6.26%) |
Dec 18, 2012 | 6.418 | 6.526 | 6.374 | 6.452 | 7,634,934 | +0.05(+0.74%) |
Dec 17, 2012 | 6.333 | 6.413 | 6.178 | 6.405 | 7,693,869 | +0.07(+1.14%) |
Dec 14, 2012 | 6.243 | 6.374 | 6.207 | 6.333 | 11,051,001 | +0.08(+1.25%) |
Dec 13, 2012 | 6.271 | 6.345 | 6.153 | 6.255 | 10,999,220 | -0.02(-0.34%) |
Dec 12, 2012 | 6.196 | 6.336 | 6.194 | 6.276 | 10,938,542 | +0.07(+1.05%) |
Dec 11, 2012 | 6.111 | 6.336 | 6.106 | 6.211 | 16,556,540 | +0.14(+2.29%) |
Dec 10, 2012 | 6.390 | 6.390 | 6.047 | 6.072 | 24,986,640 | -0.30(-4.74%) |
Dec 07, 2012 | 6.557 | 6.633 | 6.366 | 6.374 | 14,563,521 | -0.18(-2.74%) |
Dec 06, 2012 | 6.701 | 6.770 | 6.431 | 6.554 | 14,076,684 | -0.16(-2.31%) |
Dec 05, 2012 | 6.866 | 6.866 | 6.696 | 6.709 | 6,631,909 | -0.06(-0.92%) |
Dec 04, 2012 | 7.159 | 7.180 | 6.742 | 6.771 | 12,868,563 | -0.40(-5.54%) |
Nov 30, 2012 | 7.188 | 7.240 | 7.062 | 7.168 | 2,741,278 | -0.01(-0.14%) |
Nov 29, 2012 | 7.165 | 7.243 | 7.093 | 7.178 | 3,662,933 | +0.01(+0.14%) |
Nov 28, 2012 | 7.160 | 7.242 | 7.038 | 7.168 | 4,444,741 | -0.05(-0.68%) |
Nov 27, 2012 | 7.176 | 7.265 | 7.106 | 7.217 | 5,251,140 | +0.02(+0.25%) |
Nov 26, 2012 | 7.090 | 7.230 | 7.028 | 7.199 | 5,063,324 | +0.15(+2.09%) |
Nov 23, 2012 | 7.191 | 7.222 | 7.018 | 7.052 | 4,048,037 | -0.15(-2.04%) |
Nov 21, 2012 | 7.211 | 7.368 | 7.144 | 7.199 | 3,892,447 | -0.09(-1.19%) |
Nov 20, 2012 | 7.363 | 7.424 | 7.240 | 7.286 | 4,401,440 | -0.08(-1.04%) |
Nov 19, 2012 | 7.448 | 7.477 | 7.309 | 7.363 | 11,207,943 | +0.16(+2.20%) |
Nov 16, 2012 | 7.732 | 7.732 | 7.123 | 7.204 | 14,044,060 | -0.53(-6.83%) |
Nov 15, 2012 | 7.977 | 8.164 | 7.600 | 7.732 | 15,537,545 | -0.49(-5.94%) |
Nov 14, 2012 | 8.556 | 8.656 | 8.206 | 8.221 | 5,602,934 | -0.33(-3.86%) |
Nov 13, 2012 | 8.544 | 8.685 | 8.508 | 8.551 | 3,247,304 | -0.08(-0.87%) |
Nov 12, 2012 | 8.804 | 8.820 | 8.589 | 8.626 | 2,634,907 | -0.17(-1.99%) |
Nov 09, 2012 | 8.947 | 8.947 | 8.729 | 8.801 | 3,057,187 | -0.14(-1.61%) |
Nov 08, 2012 | 9.079 | 9.143 | 8.897 | 8.945 | 3,923,823 | -0.07(-0.78%) |
Nov 07, 2012 | 9.154 | 9.298 | 9.002 | 9.015 | 4,009,722 | -0.14(-1.54%) |
Nov 06, 2012 | 8.949 | 9.167 | 8.937 | 9.156 | 3,807,166 | +0.25(+2.79%) |
Nov 05, 2012 | 8.886 | 8.954 | 8.826 | 8.907 | 3,285,410 | +0.04(+0.41%) |
Nov 02, 2012 | 9.139 | 9.152 | 8.866 | 8.871 | 3,002,805 | -0.27(-2.98%) |
Nov 01, 2012 | 8.989 | 9.151 | 8.811 | 9.144 | 3,265,402 | +0.32(+3.61%) |
Oct 31, 2012 | 8.745 | 8.914 | 8.731 | 8.826 | 2,240,527 | -0.00(-0.04%) |
Oct 26, 2012 | 8.809 | 8.829 | 8.829 | 8.829 | 2,050,337 | +0.00(+0.00%) |
Oct 25, 2012 | 8.894 | 8.894 | 8.785 | 8.829 | 2,320,938 | -0.01(-0.17%) |
Oct 24, 2012 | 8.935 | 8.935 | 8.781 | 8.844 | 2,348,453 | +0.07(+0.82%) |
Oct 23, 2012 | 8.680 | 8.824 | 8.654 | 8.772 | 1,722,197 | +0.11(+1.25%) |
Oct 19, 2012 | 8.546 | 8.683 | 8.538 | 8.664 | 3,412,077 | +0.07(+0.76%) |
Oct 18, 2012 | 8.685 | 8.760 | 8.551 | 8.598 | 2,471,033 | -0.04(-0.49%) |
Oct 17, 2012 | 8.541 | 8.710 | 8.541 | 8.641 | 2,067,543 | +0.03(+0.30%) |
Oct 16, 2012 | 8.577 | 8.729 | 8.482 | 8.615 | 3,093,060 | -0.04(-0.45%) |
Oct 15, 2012 | 8.611 | 8.696 | 8.513 | 8.654 | 1,230,184 | +0.04(+0.42%) |
Oct 12, 2012 | 8.561 | 8.700 | 8.507 | 8.618 | 1,944,883 | +0.05(+0.57%) |
Oct 11, 2012 | 8.623 | 8.657 | 8.464 | 8.569 | 3,323,670 | +0.08(+0.92%) |
Oct 10, 2012 | 8.492 | 8.647 | 8.378 | 8.491 | 2,614,752 | -0.01(-0.13%) |
Oct 09, 2012 | 8.620 | 8.678 | 8.477 | 8.502 | 4,353,495 | -0.17(-2.02%) |
Oct 08, 2012 | 8.755 | 8.829 | 8.618 | 8.677 | 3,852,370 | -0.12(-1.36%) |
Oct 05, 2012 | 8.902 | 8.937 | 8.778 | 8.796 | 4,360,623 | -0.01(-0.15%) |
Oct 04, 2012 | 8.960 | 8.986 | 8.781 | 8.809 | 4,671,013 | -0.04(-0.50%) |
Oct 03, 2012 | 9.177 | 9.177 | 8.847 | 8.853 | 4,554,209 | -0.14(-1.51%) |
Oct 02, 2012 | 9.206 | 9.215 | 8.876 | 8.989 | 3,212,391 | -0.13(-1.40%) |
Oct 01, 2012 | 9.123 | 9.158 | 9.028 | 9.116 | 4,534,164 | -0.06(-0.64%) |
Sep 28, 2012 | 8.897 | 9.378 | 8.897 | 9.175 | 10,618,491 | +0.19(+2.13%) |
Sep 27, 2012 | 8.669 | 9.040 | 8.662 | 8.984 | 8,272,601 | +0.34(+3.97%) |
Sep 26, 2012 | 8.512 | 8.662 | 8.425 | 8.641 | 4,867,248 | +0.06(+0.69%) |
Sep 25, 2012 | 8.337 | 8.742 | 8.337 | 8.582 | 6,494,173 | +0.16(+1.86%) |
Sep 24, 2012 | 8.182 | 8.445 | 8.180 | 8.425 | 5,918,592 | +0.17(+2.06%) |
Sep 21, 2012 | 8.374 | 8.564 | 8.244 | 8.255 | 5,287,387 | -0.07(-0.88%) |
Sep 20, 2012 | 8.332 | 8.419 | 8.281 | 8.329 | 2,856,920 | -0.16(-1.87%) |
Sep 19, 2012 | 8.343 | 8.760 | 8.343 | 8.487 | 9,676,443 | +0.28(+3.43%) |
Sep 18, 2012 | 8.258 | 8.340 | 8.177 | 8.206 | 2,598,581 | +0.00(+0.02%) |
Sep 17, 2012 | 8.384 | 8.406 | 8.069 | 8.205 | 11,650,451 | -0.24(-2.84%) |
Sep 14, 2012 | 8.214 | 8.504 | 8.214 | 8.445 | 7,901,185 | +0.15(+1.81%) |
Sep 13, 2012 | 8.035 | 8.373 | 8.035 | 8.294 | 5,289,761 | +0.21(+2.65%) |
Sep 12, 2012 | 7.987 | 8.124 | 7.987 | 8.080 | 6,867,456 | +0.11(+1.42%) |
Sep 11, 2012 | 7.990 | 8.035 | 7.848 | 7.968 | 4,180,259 | -0.04(-0.49%) |
Sep 10, 2012 | 8.172 | 8.198 | 7.963 | 8.007 | 2,406,396 | -0.18(-2.24%) |
Sep 07, 2012 | 8.188 | 8.262 | 8.118 | 8.190 | 4,956,549 | +0.07(+0.85%) |
Sep 06, 2012 | 8.152 | 8.222 | 8.067 | 8.121 | 4,322,939 | +0.06(+0.79%) |
Sep 05, 2012 | 8.396 | 8.417 | 7.953 | 8.057 | 7,507,086 | -0.25(-3.03%) |
Sep 04, 2012 | 8.414 | 8.598 | 8.262 | 8.309 | 6,311,864 | -0.20(-2.36%) |
Aug 31, 2012 | 8.353 | 8.515 | 8.294 | 8.510 | 3,742,254 | +0.21(+2.48%) |
Aug 30, 2012 | 8.374 | 8.461 | 8.270 | 8.304 | 3,289,907 | -0.09(-1.09%) |
Aug 29, 2012 | 8.388 | 8.425 | 8.343 | 8.396 | 2,153,802 | +0.02(+0.21%) |
Aug 27, 2012 | 8.358 | 8.495 | 8.258 | 8.378 | 3,554,958 | -0.09(-1.08%) |
Aug 24, 2012 | 8.190 | 8.497 | 8.188 | 8.469 | 5,073,701 | +0.17(+2.03%) |
Aug 23, 2012 | 8.051 | 8.317 | 7.997 | 8.301 | 6,995,065 | +0.33(+4.12%) |
Aug 22, 2012 | 7.809 | 8.008 | 7.778 | 7.972 | 2,255,536 | +0.05(+0.58%) |
Aug 21, 2012 | 8.015 | 8.057 | 7.865 | 7.927 | 3,385,785 | -0.06(-0.70%) |
Aug 20, 2012 | 7.886 | 8.062 | 7.780 | 7.982 | 6,699,366 | +0.10(+1.33%) |
Aug 17, 2012 | 8.059 | 8.070 | 7.765 | 7.878 | 11,208,328 | -0.22(-2.74%) |
Aug 16, 2012 | 8.662 | 8.785 | 8.077 | 8.100 | 34,632,384 | -1.41(-14.81%) |
Aug 15, 2012 | 9.213 | 9.512 | 9.174 | 9.509 | 11,594,546 | +0.35(+3.84%) |
Aug 14, 2012 | 9.087 | 9.226 | 9.072 | 9.157 | 5,213,266 | +0.10(+1.10%) |
Aug 13, 2012 | 9.045 | 9.121 | 8.942 | 9.058 | 5,017,080 | +0.07(+0.78%) |
Aug 10, 2012 | 8.889 | 8.994 | 8.793 | 8.987 | 1,850,302 | +0.13(+1.49%) |
Aug 09, 2012 | 8.992 | 9.094 | 8.801 | 8.855 | 3,412,622 | -0.10(-1.10%) |
Aug 08, 2012 | 9.097 | 9.166 | 8.876 | 8.953 | 1,874,354 | -0.26(-2.84%) |
Aug 07, 2012 | 9.017 | 9.331 | 9.000 | 9.215 | 3,945,459 | +0.20(+2.21%) |
Aug 06, 2012 | 8.845 | 9.092 | 8.829 | 9.015 | 3,868,487 | +0.33(+3.74%) |
Aug 03, 2012 | 8.481 | 8.741 | 8.290 | 8.690 | 3,125,183 | +0.20(+2.33%) |
Aug 02, 2012 | 8.700 | 8.873 | 8.479 | 8.492 | 2,895,834 | -0.19(-2.15%) |
Aug 01, 2012 | 8.620 | 8.752 | 8.542 | 8.678 | 1,671,597 | +0.05(+0.55%) |
Jul 31, 2012 | 8.664 | 8.826 | 8.531 | 8.631 | 2,489,658 | -0.05(-0.60%) |
Jul 30, 2012 | 8.821 | 8.845 | 8.476 | 8.683 | 4,417,923 | -0.05(-0.58%) |
Jul 27, 2012 | 8.791 | 8.793 | 8.432 | 8.734 | 3,543,908 | +0.06(+0.68%) |
Jul 26, 2012 | 8.768 | 8.824 | 8.661 | 8.675 | 1,653,584 | +0.07(+0.80%) |
Jul 25, 2012 | 8.724 | 8.819 | 8.500 | 8.607 | 3,259,382 | -0.12(-1.37%) |
Jul 24, 2012 | 8.897 | 8.955 | 8.662 | 8.726 | 2,002,869 | -0.08(-0.95%) |
Jul 23, 2012 | 8.868 | 8.868 | 8.662 | 8.809 | 4,325,539 | -0.16(-1.82%) |
Jul 20, 2012 | 9.041 | 9.049 | 8.907 | 8.973 | 2,101,268 | -0.09(-0.97%) |
Jul 19, 2012 | 9.058 | 9.215 | 9.046 | 9.061 | 1,846,619 | +0.02(+0.25%) |
Jul 18, 2012 | 8.685 | 9.252 | 8.680 | 9.038 | 5,840,696 | +0.20(+2.31%) |
Jul 17, 2012 | 9.272 | 9.448 | 8.631 | 8.834 | 10,200,010 | -0.44(-4.76%) |
Jul 16, 2012 | 9.394 | 9.474 | 9.260 | 9.275 | 1,724,639 | -0.08(-0.84%) |
Jul 13, 2012 | 9.497 | 9.501 | 9.185 | 9.353 | 3,161,772 | -0.03(-0.28%) |
Jul 12, 2012 | 9.286 | 9.481 | 9.162 | 9.380 | 1,882,933 | -0.01(-0.07%) |
Jul 11, 2012 | 9.483 | 9.558 | 9.290 | 9.386 | 2,753,809 | -0.08(-0.83%) |
Jul 10, 2012 | 9.620 | 9.645 | 9.277 | 9.465 | 5,013,714 | -0.13(-1.33%) |
Jul 09, 2012 | 9.734 | 9.857 | 9.545 | 9.592 | 2,541,727 | -0.22(-2.28%) |
Jul 06, 2012 | 9.876 | 9.948 | 9.788 | 9.816 | 2,893,013 | -0.22(-2.15%) |
Jul 05, 2012 | 9.653 | 10.12 | 9.579 | 10.03 | 5,394,639 | +0.44(+4.62%) |
Jul 03, 2012 | 9.561 | 9.628 | 9.385 | 9.589 | 2,936,241 | -0.06(-0.58%) |
Jul 02, 2012 | 9.649 | 9.756 | 9.546 | 9.644 | 3,928,180 | +0.03(+0.27%) |
Jun 29, 2012 | 9.677 | 9.762 | 9.468 | 9.618 | 3,433,229 | +0.13(+1.33%) |
Jun 28, 2012 | 9.507 | 9.607 | 9.264 | 9.492 | 3,170,723 | -0.17(-1.79%) |
Jun 27, 2012 | 9.872 | 10.04 | 9.537 | 9.666 | 3,446,262 | -0.09(-0.94%) |
Jun 26, 2012 | 9.304 | 9.834 | 9.252 | 9.757 | 8,198,003 | +0.52(+5.66%) |
Jun 25, 2012 | 9.643 | 9.847 | 9.015 | 9.234 | 6,453,246 | -0.52(-5.38%) |
Jun 22, 2012 | 10.10 | 10.10 | 9.698 | 9.759 | 3,022,721 | -0.25(-2.51%) |
Jun 21, 2012 | 10.33 | 10.41 | 9.979 | 10.01 | 3,308,795 | -0.27(-2.64%) |
Jun 20, 2012 | 10.46 | 10.47 | 10.07 | 10.28 | 3,659,115 | -0.15(-1.41%) |
Jun 19, 2012 | 10.09 | 10.46 | 10.02 | 10.43 | 3,593,181 | +0.45(+4.49%) |
Jun 18, 2012 | 9.865 | 10.07 | 9.821 | 9.981 | 3,194,047 | +0.13(+1.36%) |
Jun 15, 2012 | 9.687 | 9.860 | 9.687 | 9.847 | 4,308,719 | +0.12(+1.24%) |
Jun 14, 2012 | 9.739 | 9.854 | 9.618 | 9.726 | 4,213,294 | +0.04(+0.42%) |
Jun 13, 2012 | 9.896 | 10.01 | 9.656 | 9.685 | 5,130,365 | -0.24(-2.45%) |
Jun 12, 2012 | 10.20 | 10.20 | 9.841 | 9.929 | 3,728,004 | -0.17(-1.70%) |
Jun 11, 2012 | 10.30 | 10.46 | 10.08 | 10.10 | 2,471,577 | -0.13(-1.31%) |
Jun 08, 2012 | 10.37 | 10.37 | 10.14 | 10.23 | 3,073,003 | -0.16(-1.56%) |
Jun 07, 2012 | 10.54 | 10.71 | 10.33 | 10.40 | 3,654,740 | +0.09(+0.84%) |
Jun 06, 2012 | 9.713 | 10.41 | 9.713 | 10.31 | 5,875,217 | +0.63(+6.54%) |
Jun 05, 2012 | 9.636 | 9.703 | 9.380 | 9.677 | 2,258,467 | +0.00(+0.00%) |
Jun 04, 2012 | 9.785 | 9.950 | 9.597 | 9.677 | 3,186,552 | -0.14(-1.38%) |
Jun 01, 2012 | 9.991 | 10.26 | 9.728 | 9.813 | 7,137,530 | -0.38(-3.72%) |
May 31, 2012 | 10.00 | 10.25 | 9.908 | 10.19 | 6,914,869 | +0.15(+1.53%) |
May 30, 2012 | 9.767 | 10.10 | 9.767 | 10.04 | 4,051,163 | +0.12(+1.20%) |
May 29, 2012 | 9.517 | 9.960 | 9.394 | 9.919 | 5,284,370 | +0.56(+5.99%) |
May 25, 2012 | 9.435 | 9.501 | 9.335 | 9.358 | 1,137,279 | -0.11(-1.14%) |
May 24, 2012 | 9.837 | 9.970 | 9.411 | 9.466 | 3,358,747 | -0.29(-2.98%) |
May 23, 2012 | 9.700 | 9.826 | 9.651 | 9.757 | 6,232,561 | +0.04(+0.42%) |
May 22, 2012 | 9.626 | 9.816 | 9.584 | 9.716 | 7,495,180 | +0.14(+1.50%) |
May 21, 2012 | 9.661 | 9.695 | 9.296 | 9.572 | 7,908,918 | -0.04(-0.46%) |
May 18, 2012 | 10.00 | 10.08 | 9.607 | 9.617 | 6,371,135 | -0.27(-2.70%) |
May 17, 2012 | 10.13 | 10.31 | 9.623 | 9.883 | 15,009,242 | +0.45(+4.82%) |
May 16, 2012 | 9.455 | 9.555 | 9.334 | 9.429 | 3,874,177 | +0.15(+1.60%) |
May 15, 2012 | 9.293 | 9.370 | 9.210 | 9.280 | 3,589,553 | +0.08(+0.92%) |
May 14, 2012 | 9.398 | 9.450 | 9.180 | 9.195 | 2,049,291 | -0.16(-1.75%) |
May 11, 2012 | 9.167 | 9.456 | 9.116 | 9.358 | 2,800,255 | +0.20(+2.21%) |
May 10, 2012 | 9.337 | 9.396 | 9.120 | 9.156 | 5,144,340 | -0.15(-1.56%) |
May 09, 2012 | 9.275 | 9.429 | 9.129 | 9.301 | 4,052,362 | -0.11(-1.18%) |
May 08, 2012 | 9.780 | 9.934 | 9.280 | 9.412 | 6,296,653 | -0.41(-4.14%) |
May 07, 2012 | 9.762 | 9.968 | 9.646 | 9.819 | 3,870,237 | +0.05(+0.50%) |
May 04, 2012 | 9.774 | 9.806 | 9.741 | 9.770 | 6,067,341 | -0.02(-0.22%) |
May 03, 2012 | 9.808 | 9.835 | 9.757 | 9.791 | 3,833,115 | -0.04(-0.42%) |
May 02, 2012 | 9.757 | 9.863 | 9.644 | 9.832 | 2,819,101 | +0.03(+0.33%) |
May 01, 2012 | 9.875 | 9.875 | 9.773 | 9.800 | 4,120,095 | -0.06(-0.60%) |
Apr 30, 2012 | 9.793 | 9.875 | 9.658 | 9.858 | 3,774,946 | +0.05(+0.53%) |
Apr 27, 2012 | 9.760 | 9.870 | 9.760 | 9.806 | 3,768,760 | -0.07(-0.70%) |
Apr 26, 2012 | 9.788 | 10.04 | 9.754 | 9.875 | 3,924,980 | +0.13(+1.32%) |
Apr 25, 2012 | 9.579 | 9.777 | 9.514 | 9.746 | 3,918,696 | +0.24(+2.56%) |
Apr 24, 2012 | 9.607 | 9.607 | 9.473 | 9.502 | 3,310,007 | -0.08(-0.89%) |
Apr 23, 2012 | 9.471 | 9.713 | 9.443 | 9.587 | 4,485,136 | +0.02(+0.20%) |
Apr 20, 2012 | 9.538 | 9.729 | 9.538 | 9.568 | 2,351,996 | -0.03(-0.29%) |
Apr 19, 2012 | 9.646 | 9.888 | 9.537 | 9.595 | 4,813,814 | -0.16(-1.64%) |
Apr 18, 2012 | 9.479 | 9.790 | 9.353 | 9.756 | 4,791,677 | +0.30(+3.20%) |
Apr 17, 2012 | 9.288 | 9.504 | 9.156 | 9.453 | 3,550,510 | +0.31(+3.38%) |
Apr 16, 2012 | 9.316 | 9.378 | 9.130 | 9.144 | 2,446,338 | -0.17(-1.81%) |
Apr 13, 2012 | 9.272 | 9.386 | 9.201 | 9.313 | 2,878,243 | +0.01(+0.11%) |
Apr 12, 2012 | 9.365 | 9.543 | 9.283 | 9.303 | 4,410,734 | -0.10(-1.09%) |
Apr 11, 2012 | 9.229 | 9.455 | 9.223 | 9.406 | 3,004,078 | +0.32(+3.54%) |
Apr 10, 2012 | 9.445 | 9.592 | 9.045 | 9.084 | 3,600,144 | -0.35(-3.76%) |
Apr 09, 2012 | 9.386 | 9.543 | 9.347 | 9.438 | 1,444,285 | -0.02(-0.19%) |
Apr 05, 2012 | 9.244 | 9.471 | 9.241 | 9.456 | 2,142,612 | +0.16(+1.72%) |
Apr 04, 2012 | 9.612 | 9.612 | 9.244 | 9.296 | 4,698,730 | -0.35(-3.67%) |
Apr 03, 2012 | 9.806 | 9.862 | 9.610 | 9.651 | 4,440,911 | -0.14(-1.44%) |
Apr 02, 2012 | 9.525 | 9.809 | 9.425 | 9.791 | 4,414,277 | +0.30(+3.12%) |
Mar 30, 2012 | 9.674 | 9.800 | 9.429 | 9.496 | 3,672,973 | -0.04(-0.41%) |
Mar 29, 2012 | 9.525 | 9.600 | 9.321 | 9.535 | 7,712,573 | -0.17(-1.77%) |
Mar 28, 2012 | 9.736 | 9.783 | 9.587 | 9.706 | 3,986,318 | -0.00(-0.05%) |
Mar 27, 2012 | 9.597 | 9.883 | 9.563 | 9.711 | 5,931,263 | -0.08(-0.83%) |
Mar 26, 2012 | 9.826 | 9.831 | 9.661 | 9.793 | 5,161,809 | +0.03(+0.35%) |
Mar 23, 2012 | 9.639 | 9.806 | 9.537 | 9.759 | 4,126,752 | +0.22(+2.30%) |
Mar 22, 2012 | 9.505 | 9.685 | 9.360 | 9.540 | 5,566,272 | +0.04(+0.45%) |
Mar 21, 2012 | 9.363 | 9.572 | 9.350 | 9.497 | 6,594,328 | +0.30(+3.21%) |
Mar 20, 2012 | 9.170 | 9.237 | 9.005 | 9.201 | 5,533,776 | -0.07(-0.78%) |
Mar 19, 2012 | 8.989 | 9.286 | 8.945 | 9.273 | 5,799,634 | +0.30(+3.30%) |
Mar 16, 2012 | 8.865 | 9.009 | 8.793 | 8.978 | 3,058,447 | +0.15(+1.70%) |
Mar 15, 2012 | 8.904 | 9.009 | 8.729 | 8.827 | 2,363,272 | -0.10(-1.08%) |
Mar 14, 2012 | 8.987 | 8.987 | 8.780 | 8.924 | 3,211,259 | -0.07(-0.73%) |
Mar 13, 2012 | 8.808 | 9.002 | 8.798 | 8.989 | 3,792,170 | +0.19(+2.14%) |
Mar 12, 2012 | 8.747 | 8.953 | 8.687 | 8.801 | 3,504,737 | -0.07(-0.81%) |
Mar 09, 2012 | 8.458 | 8.924 | 8.458 | 8.873 | 4,783,331 | +0.34(+4.00%) |
Mar 08, 2012 | 8.407 | 8.603 | 8.349 | 8.531 | 3,405,322 | +0.22(+2.65%) |
Mar 07, 2012 | 8.172 | 8.352 | 8.134 | 8.311 | 4,447,213 | +0.23(+2.85%) |
Mar 06, 2012 | 8.370 | 8.370 | 8.056 | 8.080 | 3,183,621 | -0.35(-4.13%) |
Mar 05, 2012 | 8.680 | 8.683 | 8.417 | 8.428 | 1,754,210 | -0.16(-1.81%) |
Mar 02, 2012 | 8.656 | 8.701 | 8.363 | 8.584 | 5,893,181 | +0.00(+0.02%) |
Mar 01, 2012 | 8.528 | 8.667 | 8.425 | 8.582 | 3,223,325 | +0.01(+0.17%) |
Feb 29, 2012 | 8.620 | 8.661 | 8.392 | 8.567 | 2,642,555 | -0.15(-1.67%) |
Feb 28, 2012 | 8.417 | 8.819 | 8.417 | 8.713 | 6,278,603 | +0.35(+4.18%) |
Feb 27, 2012 | 8.170 | 8.445 | 8.152 | 8.363 | 5,710,933 | +0.19(+2.36%) |
Feb 24, 2012 | 7.977 | 8.172 | 7.972 | 8.170 | 2,735,570 | +0.20(+2.48%) |
Feb 23, 2012 | 7.850 | 8.021 | 7.846 | 7.972 | 2,146,766 | +0.08(+1.04%) |
Feb 22, 2012 | 7.819 | 7.954 | 7.819 | 7.891 | 1,721,017 | +0.00(+0.04%) |
Feb 21, 2012 | 7.773 | 7.910 | 7.763 | 7.887 | 4,030,788 | +0.07(+0.94%) |
Feb 17, 2012 | 7.930 | 7.954 | 7.753 | 7.814 | 7,802,229 | -0.14(-1.79%) |
Feb 16, 2012 | 7.865 | 8.087 | 7.616 | 7.956 | 9,292,373 | -0.33(-3.97%) |
Feb 15, 2012 | 8.085 | 8.342 | 8.043 | 8.285 | 7,051,564 | +0.33(+4.19%) |
Feb 14, 2012 | 7.976 | 8.008 | 7.855 | 7.951 | 4,185,711 | +0.08(+1.08%) |
Feb 13, 2012 | 8.000 | 8.000 | 7.742 | 7.866 | 4,577,955 | -0.04(-0.56%) |
Feb 10, 2012 | 7.711 | 8.039 | 7.690 | 7.910 | 6,606,290 | +0.08(+1.07%) |
Feb 09, 2012 | 7.953 | 7.995 | 7.809 | 7.827 | 2,529,630 | -0.07(-0.93%) |
Feb 08, 2012 | 8.015 | 8.120 | 7.845 | 7.901 | 1,892,453 | -0.08(-1.06%) |
Feb 07, 2012 | 7.935 | 8.147 | 7.929 | 7.986 | 2,808,399 | +0.02(+0.25%) |
Feb 06, 2012 | 8.015 | 8.128 | 7.910 | 7.966 | 3,113,264 | -0.25(-3.02%) |
Feb 03, 2012 | 8.231 | 8.285 | 8.208 | 8.214 | 2,811,703 | +0.05(+0.67%) |
Feb 02, 2012 | 8.035 | 8.234 | 8.003 | 8.160 | 3,931,239 | +0.10(+1.29%) |