Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 7.319 | 7.501 | 7.312 | 7.494 | 29,760,832 | +0.18(+2.40%) |
Nov 29, 2012 | 7.333 | 7.347 | 7.220 | 7.319 | 6,303,096 | +0.01(+0.19%) |
Nov 28, 2012 | 7.129 | 7.304 | 7.108 | 7.304 | 6,043,993 | +0.16(+2.26%) |
Nov 27, 2012 | 7.178 | 7.262 | 7.108 | 7.143 | 10,362,993 | -0.02(-0.29%) |
Nov 26, 2012 | 7.073 | 7.220 | 7.066 | 7.164 | 8,035,718 | +0.07(+0.99%) |
Nov 23, 2012 | 7.122 | 7.150 | 7.034 | 7.094 | 4,135,205 | +0.09(+1.30%) |
Nov 21, 2012 | 6.967 | 7.045 | 6.932 | 7.002 | 5,922,582 | +0.04(+0.50%) |
Nov 20, 2012 | 6.981 | 7.013 | 6.890 | 6.967 | 7,772,146 | -0.04(-0.50%) |
Nov 19, 2012 | 7.031 | 7.094 | 6.911 | 7.002 | 12,317,560 | +0.06(+0.81%) |
Nov 16, 2012 | 6.841 | 6.974 | 6.771 | 6.946 | 10,065,115 | +0.12(+1.75%) |
Nov 15, 2012 | 6.876 | 6.974 | 6.729 | 6.827 | 9,933,816 | -0.04(-0.61%) |
Nov 14, 2012 | 6.855 | 6.897 | 6.686 | 6.869 | 13,625,503 | +0.03(+0.41%) |
Nov 13, 2012 | 6.932 | 7.013 | 6.834 | 6.841 | 9,369,486 | -0.12(-1.72%) |
Nov 12, 2012 | 7.115 | 7.262 | 6.904 | 6.960 | 4,704,418 | -0.04(-0.50%) |
Nov 09, 2012 | 7.122 | 7.150 | 6.974 | 6.995 | 10,887,296 | -0.13(-1.87%) |
Nov 08, 2012 | 7.080 | 7.150 | 7.031 | 7.129 | 8,710,955 | +0.06(+0.79%) |
Nov 07, 2012 | 7.410 | 7.564 | 7.066 | 7.073 | 8,463,943 | -0.29(-3.91%) |
Nov 06, 2012 | 7.269 | 7.466 | 7.269 | 7.361 | 7,967,955 | +0.08(+1.06%) |
Nov 05, 2012 | 7.459 | 7.480 | 7.283 | 7.283 | 4,838,265 | -0.20(-2.72%) |
Nov 02, 2012 | 7.424 | 7.515 | 7.410 | 7.487 | 7,962,260 | +0.08(+1.14%) |
Nov 01, 2012 | 7.368 | 7.585 | 7.319 | 7.403 | 12,623,586 | +0.06(+0.86%) |
Oct 31, 2012 | 7.382 | 7.452 | 7.283 | 7.340 | 5,558,276 | +0.00(+0.00%) |
Oct 26, 2012 | 7.297 | 7.340 | 7.340 | 7.340 | 7,021,800 | +0.03(+0.38%) |
Oct 25, 2012 | 7.381 | 7.430 | 7.249 | 7.312 | 6,402,631 | -0.03(-0.38%) |
Oct 24, 2012 | 7.514 | 7.549 | 7.340 | 7.340 | 6,285,095 | -0.17(-2.24%) |
Oct 23, 2012 | 7.486 | 7.542 | 7.402 | 7.507 | 9,275,715 | -0.22(-2.81%) |
Oct 19, 2012 | 7.766 | 7.808 | 7.675 | 7.724 | 4,179,817 | -0.08(-0.99%) |
Oct 18, 2012 | 7.766 | 7.871 | 7.717 | 7.801 | 6,727,637 | +0.03(+0.45%) |
Oct 17, 2012 | 7.640 | 7.780 | 7.549 | 7.766 | 12,072,115 | +0.10(+1.28%) |
Oct 16, 2012 | 7.549 | 7.689 | 7.521 | 7.668 | 7,830,285 | +0.15(+2.05%) |
Oct 15, 2012 | 7.416 | 7.514 | 7.374 | 7.514 | 6,644,779 | +0.09(+1.23%) |
Oct 12, 2012 | 7.514 | 7.542 | 7.367 | 7.423 | 7,713,523 | -0.06(-0.84%) |
Oct 11, 2012 | 7.479 | 7.598 | 7.465 | 7.486 | 5,838,625 | +0.04(+0.56%) |
Oct 10, 2012 | 7.570 | 7.570 | 7.409 | 7.444 | 4,420,184 | -0.10(-1.30%) |
Oct 09, 2012 | 7.577 | 7.612 | 7.507 | 7.542 | 5,156,941 | -0.03(-0.46%) |
Oct 08, 2012 | 7.626 | 7.647 | 7.570 | 7.577 | 3,584,384 | -0.06(-0.82%) |
Oct 05, 2012 | 7.710 | 7.766 | 7.605 | 7.640 | 5,013,612 | -0.06(-0.73%) |
Oct 04, 2012 | 7.668 | 7.759 | 7.626 | 7.696 | 7,138,439 | +0.06(+0.82%) |
Oct 03, 2012 | 7.640 | 7.689 | 7.591 | 7.633 | 6,347,693 | +0.02(+0.28%) |
Oct 02, 2012 | 7.577 | 7.647 | 7.556 | 7.612 | 10,148,233 | +0.06(+0.74%) |
Oct 01, 2012 | 7.668 | 7.766 | 7.521 | 7.556 | 8,044,105 | -0.12(-1.55%) |
Sep 28, 2012 | 7.591 | 7.710 | 7.577 | 7.675 | 7,451,431 | +0.06(+0.73%) |
Sep 27, 2012 | 7.675 | 7.738 | 7.598 | 7.619 | 7,931,488 | +0.00(+0.00%) |
Sep 26, 2012 | 7.738 | 7.780 | 7.591 | 7.619 | 10,255,190 | -0.11(-1.45%) |
Sep 25, 2012 | 7.871 | 7.945 | 7.731 | 7.731 | 8,343,042 | -0.13(-1.69%) |
Sep 24, 2012 | 7.787 | 7.962 | 7.766 | 7.864 | 11,510,115 | +0.08(+1.08%) |
Sep 21, 2012 | 7.850 | 7.850 | 7.752 | 7.780 | 10,092,354 | -0.06(-0.71%) |
Sep 20, 2012 | 7.759 | 7.843 | 7.710 | 7.836 | 9,022,925 | +0.04(+0.54%) |
Sep 19, 2012 | 7.822 | 7.871 | 7.780 | 7.794 | 8,244,694 | -0.02(-0.27%) |
Sep 18, 2012 | 7.983 | 7.997 | 7.773 | 7.815 | 8,946,523 | -0.16(-2.02%) |
Sep 17, 2012 | 8.067 | 8.116 | 7.955 | 7.976 | 7,590,117 | -0.12(-1.47%) |
Sep 14, 2012 | 8.039 | 8.116 | 8.025 | 8.095 | 11,334,507 | +0.05(+0.61%) |
Sep 13, 2012 | 7.913 | 8.053 | 7.843 | 8.046 | 8,789,186 | +0.17(+2.13%) |
Sep 12, 2012 | 8.032 | 8.074 | 7.857 | 7.878 | 13,113,767 | -0.17(-2.09%) |
Sep 11, 2012 | 8.011 | 8.067 | 7.983 | 8.046 | 6,625,235 | +0.03(+0.35%) |
Sep 10, 2012 | 7.983 | 8.053 | 7.948 | 8.018 | 10,972,175 | +0.05(+0.61%) |
Sep 07, 2012 | 7.969 | 8.018 | 7.899 | 7.969 | 9,713,752 | +0.01(+0.18%) |
Sep 06, 2012 | 7.948 | 7.997 | 7.815 | 7.955 | 12,369,721 | +0.06(+0.71%) |
Sep 05, 2012 | 7.899 | 7.941 | 7.773 | 7.899 | 9,477,610 | +0.00(+0.00%) |
Sep 04, 2012 | 7.948 | 7.997 | 7.871 | 7.899 | 8,176,840 | -0.07(-0.88%) |
Aug 31, 2012 | 8.004 | 8.039 | 7.920 | 7.969 | 5,458,631 | +0.00(+0.00%) |
Aug 30, 2012 | 8.032 | 8.046 | 7.955 | 7.969 | 3,481,861 | -0.09(-1.13%) |
Aug 29, 2012 | 8.011 | 8.095 | 8.004 | 8.060 | 6,597,785 | -0.03(-0.35%) |
Aug 27, 2012 | 8.053 | 8.109 | 8.039 | 8.088 | 4,498,550 | +0.03(+0.43%) |
Aug 24, 2012 | 7.962 | 8.095 | 7.935 | 8.053 | 6,015,670 | +0.09(+1.14%) |
Aug 23, 2012 | 8.151 | 8.158 | 7.948 | 7.962 | 6,145,947 | -0.20(-2.49%) |
Aug 22, 2012 | 8.095 | 8.179 | 8.081 | 8.165 | 5,125,655 | +0.04(+0.52%) |
Aug 21, 2012 | 8.158 | 8.200 | 8.102 | 8.123 | 5,029,228 | -0.04(-0.51%) |
Aug 20, 2012 | 8.172 | 8.179 | 8.102 | 8.165 | 4,613,685 | +0.00(+0.00%) |
Aug 17, 2012 | 8.249 | 8.263 | 8.116 | 8.165 | 5,324,760 | -0.08(-1.02%) |
Aug 16, 2012 | 8.193 | 8.312 | 8.144 | 8.249 | 8,296,728 | +0.09(+1.11%) |
Aug 15, 2012 | 8.200 | 8.235 | 8.137 | 8.158 | 7,769,798 | -0.03(-0.34%) |
Aug 14, 2012 | 8.333 | 8.340 | 8.172 | 8.186 | 6,293,565 | -0.11(-1.35%) |
Aug 13, 2012 | 8.207 | 8.309 | 8.193 | 8.298 | 5,998,294 | +0.06(+0.68%) |
Aug 10, 2012 | 8.200 | 8.277 | 8.172 | 8.242 | 5,829,688 | +0.01(+0.17%) |
Aug 09, 2012 | 8.186 | 8.256 | 8.144 | 8.228 | 8,496,095 | +0.03(+0.34%) |
Aug 08, 2012 | 8.067 | 8.235 | 8.018 | 8.200 | 9,667,925 | +0.13(+1.65%) |
Aug 07, 2012 | 8.172 | 8.242 | 8.046 | 8.067 | 9,489,833 | -0.13(-1.54%) |
Aug 06, 2012 | 8.382 | 8.473 | 8.116 | 8.193 | 19,326,282 | -0.38(-4.41%) |
Aug 03, 2012 | 8.564 | 8.634 | 8.529 | 8.571 | 7,725,099 | +0.10(+1.16%) |
Aug 02, 2012 | 8.340 | 8.473 | 8.263 | 8.473 | 10,381,678 | +0.08(+0.92%) |
Aug 01, 2012 | 8.480 | 8.546 | 8.382 | 8.396 | 7,977,194 | -0.04(-0.50%) |
Jul 31, 2012 | 8.459 | 8.501 | 8.424 | 8.438 | 8,792,254 | -0.03(-0.41%) |
Jul 30, 2012 | 8.410 | 8.571 | 8.403 | 8.473 | 13,237,838 | +0.09(+1.09%) |
Jul 27, 2012 | 8.403 | 8.445 | 8.326 | 8.382 | 14,843,051 | +0.01(+0.08%) |
Jul 26, 2012 | 8.375 | 8.490 | 8.319 | 8.375 | 10,729,990 | +0.13(+1.53%) |
Jul 25, 2012 | 8.508 | 8.564 | 8.151 | 8.249 | 16,180,765 | -0.22(-2.56%) |
Jul 24, 2012 | 8.669 | 8.697 | 8.403 | 8.466 | 12,329,696 | -0.24(-2.81%) |
Jul 23, 2012 | 8.844 | 8.893 | 8.655 | 8.711 | 6,103,067 | -0.22(-2.51%) |
Jul 20, 2012 | 8.893 | 9.019 | 8.893 | 8.935 | 5,745,055 | -0.03(-0.39%) |
Jul 19, 2012 | 8.879 | 9.026 | 8.851 | 8.970 | 11,650,823 | +0.15(+1.67%) |
Jul 18, 2012 | 8.830 | 8.907 | 8.788 | 8.823 | 8,930,524 | -0.04(-0.47%) |
Jul 17, 2012 | 8.886 | 8.949 | 8.788 | 8.865 | 6,738,605 | +0.02(+0.24%) |
Jul 16, 2012 | 8.879 | 8.900 | 8.823 | 8.844 | 4,012,231 | -0.06(-0.63%) |
Jul 13, 2012 | 8.823 | 8.935 | 8.816 | 8.900 | 4,200,181 | +0.08(+0.95%) |
Jul 12, 2012 | 8.844 | 8.886 | 8.774 | 8.816 | 6,102,128 | -0.10(-1.18%) |
Jul 11, 2012 | 8.858 | 8.956 | 8.823 | 8.921 | 6,824,750 | +0.07(+0.79%) |
Jul 10, 2012 | 8.935 | 8.942 | 8.823 | 8.851 | 5,362,473 | -0.01(-0.16%) |
Jul 09, 2012 | 8.984 | 8.991 | 8.802 | 8.865 | 5,746,793 | -0.12(-1.32%) |
Jul 06, 2012 | 8.886 | 9.005 | 8.844 | 8.984 | 6,398,832 | +0.01(+0.08%) |
Jul 05, 2012 | 8.921 | 9.012 | 8.893 | 8.977 | 6,504,039 | +0.01(+0.16%) |
Jul 03, 2012 | 8.900 | 8.970 | 8.868 | 8.963 | 5,215,586 | +0.06(+0.71%) |
Jul 02, 2012 | 9.054 | 9.054 | 8.844 | 8.900 | 4,799,696 | -0.08(-0.86%) |
Jun 29, 2012 | 8.977 | 9.012 | 8.893 | 8.977 | 8,198,187 | +0.15(+1.66%) |
Jun 28, 2012 | 8.655 | 8.844 | 8.648 | 8.830 | 5,461,818 | +0.12(+1.37%) |
Jun 27, 2012 | 8.557 | 8.760 | 8.536 | 8.711 | 5,476,741 | +0.19(+2.22%) |
Jun 26, 2012 | 8.431 | 8.578 | 8.410 | 8.522 | 6,243,649 | +0.12(+1.42%) |
Jun 25, 2012 | 8.333 | 8.438 | 8.305 | 8.403 | 7,374,407 | -0.05(-0.58%) |
Jun 22, 2012 | 8.515 | 8.571 | 8.406 | 8.452 | 10,176,567 | -0.03(-0.41%) |
Jun 21, 2012 | 8.697 | 8.823 | 8.473 | 8.487 | 6,121,604 | -0.22(-2.57%) |
Jun 20, 2012 | 8.858 | 8.886 | 8.651 | 8.711 | 6,981,016 | -0.17(-1.89%) |
Jun 19, 2012 | 8.823 | 8.921 | 8.777 | 8.879 | 5,557,842 | +0.08(+0.87%) |
Jun 18, 2012 | 8.809 | 8.837 | 8.725 | 8.802 | 8,174,495 | -0.03(-0.40%) |
Jun 15, 2012 | 8.837 | 8.872 | 8.774 | 8.837 | 7,381,357 | +0.01(+0.08%) |
Jun 14, 2012 | 8.669 | 8.851 | 8.634 | 8.830 | 7,430,944 | +0.20(+2.27%) |
Jun 13, 2012 | 8.557 | 8.711 | 8.466 | 8.634 | 5,594,051 | +0.01(+0.08%) |
Jun 12, 2012 | 8.606 | 8.655 | 8.501 | 8.627 | 6,646,605 | +0.02(+0.24%) |
Jun 11, 2012 | 8.858 | 8.865 | 8.599 | 8.606 | 6,301,158 | -0.17(-1.99%) |
Jun 08, 2012 | 8.620 | 8.788 | 8.599 | 8.781 | 6,308,383 | +0.13(+1.54%) |
Jun 07, 2012 | 8.802 | 8.865 | 8.634 | 8.648 | 11,872,460 | -0.06(-0.72%) |
Jun 06, 2012 | 8.459 | 8.718 | 8.459 | 8.711 | 8,025,229 | +0.30(+3.58%) |
Jun 05, 2012 | 8.242 | 8.438 | 8.242 | 8.410 | 6,512,596 | +0.14(+1.69%) |
Jun 04, 2012 | 8.284 | 8.330 | 8.144 | 8.270 | 8,079,286 | -0.01(-0.17%) |
Jun 01, 2012 | 8.312 | 8.375 | 8.228 | 8.284 | 9,789,816 | -0.17(-2.07%) |
May 31, 2012 | 8.592 | 8.627 | 8.439 | 8.459 | 13,102,092 | -0.16(-1.87%) |
May 30, 2012 | 8.739 | 8.788 | 8.560 | 8.620 | 7,569,271 | -0.20(-2.30%) |
May 29, 2012 | 8.781 | 8.844 | 8.718 | 8.823 | 7,131,826 | +0.04(+0.48%) |
May 25, 2012 | 8.641 | 8.788 | 8.641 | 8.781 | 6,015,085 | +0.12(+1.37%) |
May 24, 2012 | 8.564 | 8.662 | 8.536 | 8.662 | 8,178,123 | +0.12(+1.39%) |
May 23, 2012 | 8.606 | 8.634 | 8.473 | 8.543 | 11,550,301 | -0.15(-1.69%) |
May 22, 2012 | 8.564 | 8.763 | 8.529 | 8.690 | 9,092,061 | +0.13(+1.55%) |
May 21, 2012 | 8.396 | 8.564 | 8.382 | 8.557 | 7,231,165 | +0.20(+2.34%) |
May 18, 2012 | 8.445 | 8.501 | 8.333 | 8.361 | 8,654,400 | -0.02(-0.25%) |
May 17, 2012 | 8.501 | 8.525 | 8.375 | 8.382 | 5,533,961 | -0.10(-1.24%) |
May 16, 2012 | 8.578 | 8.697 | 8.445 | 8.487 | 9,777,647 | -0.04(-0.49%) |
May 15, 2012 | 8.536 | 8.620 | 8.438 | 8.529 | 13,118,304 | -0.02(-0.25%) |
May 14, 2012 | 8.578 | 8.648 | 8.515 | 8.550 | 5,629,826 | -0.10(-1.13%) |
May 11, 2012 | 8.627 | 8.788 | 8.571 | 8.648 | 10,435,140 | -0.01(-0.08%) |
May 10, 2012 | 8.550 | 8.753 | 8.522 | 8.655 | 9,982,733 | +0.24(+2.83%) |
May 09, 2012 | 8.305 | 8.466 | 8.214 | 8.417 | 11,296,918 | +0.01(+0.17%) |
May 08, 2012 | 8.368 | 8.424 | 8.158 | 8.403 | 13,160,978 | -0.04(-0.50%) |
May 07, 2012 | 8.396 | 8.529 | 8.375 | 8.445 | 6,926,090 | -0.01(-0.08%) |
May 04, 2012 | 8.893 | 8.956 | 8.410 | 8.452 | 9,325,483 | -0.09(-1.06%) |
May 03, 2012 | 8.613 | 8.662 | 8.522 | 8.543 | 8,607,075 | -0.07(-0.81%) |
May 02, 2012 | 8.732 | 8.760 | 8.585 | 8.613 | 6,762,539 | -0.19(-2.15%) |
May 01, 2012 | 8.732 | 8.830 | 8.690 | 8.802 | 6,733,741 | +0.04(+0.48%) |
Apr 30, 2012 | 8.711 | 8.767 | 8.655 | 8.760 | 7,785,484 | +0.05(+0.56%) |
Apr 27, 2012 | 8.725 | 8.767 | 8.648 | 8.711 | 4,874,939 | +0.02(+0.24%) |
Apr 26, 2012 | 8.529 | 8.753 | 8.480 | 8.690 | 7,813,311 | +0.14(+1.64%) |
Apr 25, 2012 | 8.571 | 8.585 | 8.508 | 8.550 | 4,647,532 | +0.06(+0.66%) |
Apr 24, 2012 | 8.473 | 8.557 | 8.452 | 8.494 | 4,116,538 | +0.06(+0.75%) |
Apr 23, 2012 | 8.487 | 8.494 | 8.375 | 8.431 | 8,747,076 | -0.15(-1.71%) |
Apr 20, 2012 | 8.515 | 8.602 | 8.459 | 8.578 | 10,188,312 | +0.10(+1.16%) |
Apr 19, 2012 | 8.585 | 8.585 | 8.452 | 8.480 | 9,515,711 | -0.09(-1.06%) |
Apr 18, 2012 | 8.620 | 8.718 | 8.543 | 8.571 | 8,222,793 | -0.06(-0.73%) |
Apr 17, 2012 | 8.788 | 8.802 | 8.578 | 8.634 | 10,677,939 | -0.07(-0.80%) |
Apr 16, 2012 | 8.739 | 8.791 | 8.669 | 8.704 | 6,566,922 | +0.03(+0.32%) |
Apr 13, 2012 | 8.809 | 8.851 | 8.662 | 8.676 | 8,607,493 | -0.18(-2.05%) |
Apr 12, 2012 | 8.725 | 8.886 | 8.704 | 8.858 | 3,882,099 | +0.13(+1.44%) |
Apr 11, 2012 | 8.830 | 8.879 | 8.718 | 8.732 | 6,087,667 | -0.01(-0.16%) |
Apr 10, 2012 | 8.949 | 8.984 | 8.725 | 8.746 | 7,483,862 | -0.25(-2.80%) |
Apr 09, 2012 | 8.886 | 9.012 | 8.886 | 8.998 | 5,987,343 | -0.04(-0.46%) |
Apr 05, 2012 | 9.173 | 9.173 | 8.998 | 9.040 | 6,135,437 | -0.17(-1.90%) |
Apr 04, 2012 | 9.138 | 9.264 | 9.131 | 9.215 | 6,669,172 | -0.06(-0.60%) |
Apr 03, 2012 | 9.145 | 9.271 | 9.054 | 9.271 | 11,826,598 | +0.15(+1.61%) |
Apr 02, 2012 | 9.096 | 9.176 | 9.047 | 9.124 | 6,671,281 | -0.02(-0.23%) |
Mar 30, 2012 | 9.187 | 9.187 | 9.085 | 9.145 | 6,687,257 | +0.03(+0.38%) |
Mar 29, 2012 | 9.026 | 9.138 | 8.921 | 9.110 | 8,307,045 | +0.00(+0.00%) |
Mar 28, 2012 | 9.187 | 9.236 | 9.005 | 9.110 | 8,066,675 | -0.10(-1.14%) |
Mar 27, 2012 | 9.201 | 9.222 | 9.124 | 9.215 | 8,743,021 | +0.04(+0.46%) |
Mar 26, 2012 | 9.117 | 9.194 | 9.061 | 9.173 | 7,339,147 | +0.13(+1.47%) |
Mar 23, 2012 | 9.047 | 9.110 | 9.012 | 9.040 | 4,654,157 | +0.04(+0.47%) |
Mar 22, 2012 | 9.082 | 9.131 | 8.942 | 8.998 | 6,745,898 | -0.16(-1.76%) |
Mar 21, 2012 | 9.187 | 9.243 | 9.132 | 9.159 | 3,393,101 | -0.04(-0.46%) |
Mar 20, 2012 | 9.110 | 9.215 | 9.075 | 9.201 | 7,856,558 | +0.02(+0.23%) |
Mar 19, 2012 | 9.215 | 9.264 | 9.166 | 9.180 | 4,561,936 | -0.03(-0.38%) |
Mar 16, 2012 | 9.208 | 9.292 | 9.152 | 9.215 | 9,580,259 | +0.01(+0.15%) |
Mar 15, 2012 | 9.131 | 9.229 | 9.096 | 9.201 | 10,395,751 | +0.10(+1.15%) |
Mar 14, 2012 | 9.306 | 9.404 | 9.089 | 9.096 | 10,531,727 | -0.22(-2.40%) |
Mar 13, 2012 | 9.355 | 9.376 | 9.215 | 9.320 | 7,461,789 | +0.03(+0.38%) |
Mar 12, 2012 | 9.257 | 9.306 | 9.194 | 9.285 | 5,650,439 | +0.06(+0.61%) |
Mar 09, 2012 | 9.285 | 9.334 | 9.215 | 9.229 | 5,709,365 | +0.01(+0.08%) |
Mar 08, 2012 | 9.194 | 9.299 | 9.173 | 9.222 | 7,944,381 | +0.11(+1.23%) |
Mar 07, 2012 | 9.047 | 9.166 | 9.012 | 9.110 | 4,713,508 | +0.03(+0.31%) |
Mar 06, 2012 | 9.264 | 9.292 | 9.033 | 9.082 | 9,166,922 | -0.28(-2.99%) |
Mar 05, 2012 | 9.383 | 9.425 | 9.271 | 9.362 | 5,578,685 | -0.08(-0.82%) |
Mar 02, 2012 | 9.453 | 9.529 | 9.362 | 9.439 | 4,293,931 | -0.03(-0.30%) |
Mar 01, 2012 | 9.418 | 9.599 | 9.404 | 9.466 | 5,264,615 | -0.02(-0.22%) |
Feb 29, 2012 | 9.460 | 9.515 | 9.313 | 9.487 | 9,391,811 | +0.08(+0.89%) |
Feb 28, 2012 | 9.613 | 9.620 | 9.376 | 9.404 | 6,872,035 | -0.18(-1.90%) |
Feb 27, 2012 | 9.627 | 9.669 | 9.383 | 9.585 | 9,423,116 | -0.07(-0.72%) |
Feb 24, 2012 | 9.620 | 9.718 | 9.536 | 9.655 | 6,872,393 | +0.02(+0.22%) |
Feb 23, 2012 | 9.669 | 9.802 | 9.536 | 9.634 | 7,307,202 | -0.03(-0.36%) |
Feb 22, 2012 | 9.648 | 9.683 | 9.554 | 9.669 | 4,136,942 | +0.03(+0.29%) |
Feb 21, 2012 | 9.592 | 9.655 | 9.522 | 9.641 | 5,336,890 | +0.06(+0.58%) |
Feb 17, 2012 | 9.662 | 9.690 | 9.466 | 9.585 | 7,263,327 | -0.06(-0.58%) |
Feb 16, 2012 | 9.425 | 9.683 | 9.386 | 9.641 | 6,956,846 | +0.24(+2.61%) |
Feb 15, 2012 | 9.446 | 9.484 | 9.369 | 9.397 | 5,909,794 | -0.03(-0.37%) |
Feb 14, 2012 | 9.215 | 9.432 | 9.131 | 9.432 | 7,877,155 | +0.25(+2.74%) |
Feb 13, 2012 | 9.138 | 9.355 | 9.124 | 9.180 | 6,862,484 | +0.17(+1.86%) |
Feb 10, 2012 | 9.012 | 9.040 | 8.949 | 9.012 | 3,459,228 | -0.07(-0.77%) |
Feb 09, 2012 | 9.096 | 9.159 | 8.998 | 9.082 | 3,440,730 | +0.03(+0.31%) |
Feb 08, 2012 | 9.012 | 9.075 | 8.977 | 9.054 | 3,705,410 | +0.04(+0.47%) |
Feb 07, 2012 | 8.893 | 9.054 | 8.872 | 9.012 | 4,941,679 | +0.07(+0.78%) |
Feb 06, 2012 | 9.005 | 9.026 | 8.921 | 8.942 | 3,986,348 | -0.10(-1.08%) |
Feb 03, 2012 | 9.194 | 9.201 | 9.026 | 9.040 | 5,586,790 | -0.06(-0.69%) |
Feb 02, 2012 | 9.075 | 9.138 | 9.043 | 9.103 | 3,567,659 | +0.03(+0.39%) |
Feb 01, 2012 | 8.984 | 9.131 | 8.977 | 9.068 | 5,865,817 | +0.14(+1.57%) |
Jan 31, 2012 | 8.998 | 9.005 | 8.788 | 8.928 | 6,048,582 | +0.01(+0.08%) |
Jan 30, 2012 | 8.893 | 8.949 | 8.837 | 8.921 | 4,582,574 | -0.04(-0.47%) |
Jan 27, 2012 | 9.026 | 9.082 | 8.949 | 8.963 | 6,689,217 | -0.09(-1.00%) |
Jan 26, 2012 | 9.201 | 9.201 | 8.998 | 9.054 | 7,245,241 | -0.12(-1.30%) |
Jan 25, 2012 | 8.893 | 9.194 | 8.858 | 9.173 | 9,726,638 | +0.26(+2.90%) |
Jan 24, 2012 | 9.005 | 9.033 | 8.893 | 8.914 | 6,111,943 | -0.14(-1.55%) |
Jan 23, 2012 | 9.124 | 9.187 | 8.998 | 9.054 | 11,347,086 | -0.08(-0.92%) |
Jan 20, 2012 | 9.040 | 9.138 | 8.984 | 9.138 | 6,967,066 | +0.10(+1.08%) |
Jan 19, 2012 | 8.984 | 9.054 | 8.921 | 9.040 | 5,985,391 | +0.09(+1.02%) |
Jan 18, 2012 | 8.977 | 9.026 | 8.914 | 8.949 | 5,702,195 | -0.06(-0.70%) |
Jan 17, 2012 | 8.935 | 9.026 | 8.879 | 9.012 | 8,813,569 | +0.16(+1.82%) |
Jan 13, 2012 | 8.725 | 8.865 | 8.690 | 8.851 | 6,641,083 | +0.07(+0.80%) |
Jan 12, 2012 | 8.893 | 8.914 | 8.739 | 8.781 | 5,915,149 | -0.08(-0.87%) |
Jan 11, 2012 | 8.872 | 8.886 | 8.774 | 8.858 | 4,272,388 | -0.03(-0.31%) |
Jan 10, 2012 | 8.816 | 8.928 | 8.802 | 8.886 | 12,312,332 | +0.16(+1.84%) |
Jan 09, 2012 | 8.557 | 8.753 | 8.515 | 8.725 | 9,312,197 | +0.17(+1.96%) |
Jan 06, 2012 | 8.592 | 8.662 | 8.494 | 8.557 | 10,667,228 | -0.06(-0.73%) |
Jan 05, 2012 | 8.410 | 8.662 | 8.326 | 8.620 | 12,449,613 | +0.20(+2.41%) |
Jan 04, 2012 | 8.431 | 8.532 | 8.403 | 8.417 | 5,253,339 | +0.13(+1.60%) |
Dec 30, 2011 | 8.347 | 8.354 | 8.263 | 8.284 | 2,203,714 | -0.03(-0.34%) |
Dec 29, 2011 | 8.263 | 8.361 | 8.249 | 8.312 | 3,316,035 | +0.11(+1.37%) |
Dec 28, 2011 | 8.354 | 8.354 | 8.165 | 8.200 | 3,368,608 | -0.13(-1.60%) |
Dec 27, 2011 | 8.256 | 8.375 | 8.214 | 8.333 | 3,131,980 | +0.03(+0.34%) |
Dec 23, 2011 | 8.277 | 8.340 | 8.242 | 8.305 | 5,719,046 | +0.20(+2.42%) |
Dec 21, 2011 | 8.179 | 8.179 | 8.039 | 8.109 | 8,213,805 | -0.07(-0.86%) |
Dec 20, 2011 | 8.165 | 8.225 | 8.102 | 8.179 | 12,174,283 | +0.15(+1.83%) |
Dec 19, 2011 | 8.109 | 8.183 | 8.004 | 8.032 | 7,556,429 | -0.01(-0.17%) |
Dec 16, 2011 | 8.151 | 8.221 | 7.997 | 8.046 | 11,344,433 | -0.05(-0.61%) |
Dec 15, 2011 | 8.172 | 8.291 | 8.088 | 8.095 | 8,306,499 | +0.04(+0.52%) |
Dec 14, 2011 | 8.130 | 8.183 | 8.032 | 8.053 | 7,900,118 | -0.11(-1.37%) |
Dec 13, 2011 | 8.263 | 8.347 | 8.123 | 8.165 | 10,071,707 | -0.03(-0.43%) |
Dec 12, 2011 | 8.207 | 8.312 | 8.116 | 8.200 | 7,185,999 | -0.10(-1.18%) |
Dec 09, 2011 | 8.116 | 8.326 | 8.109 | 8.298 | 8,129,536 | +0.25(+3.09%) |
Dec 08, 2011 | 8.354 | 8.396 | 8.025 | 8.050 | 11,991,184 | -0.37(-4.44%) |
Dec 07, 2011 | 8.389 | 8.480 | 8.368 | 8.424 | 5,634,548 | -0.02(-0.25%) |
Dec 06, 2011 | 8.466 | 8.529 | 8.361 | 8.445 | 8,090,555 | -0.01(-0.08%) |
Dec 05, 2011 | 8.487 | 8.536 | 8.375 | 8.452 | 7,879,037 | +0.10(+1.17%) |
Dec 02, 2011 | 8.536 | 8.543 | 8.298 | 8.354 | 10,175,926 | -0.12(-1.40%) |