Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.785 | 9.815 | 9.725 | 9.767 | 73,010 | -0.05(-0.55%) |
Apr 29, 2013 | 9.749 | 9.821 | 9.725 | 9.821 | 48,633 | +0.06(+0.62%) |
Apr 26, 2013 | 9.701 | 9.785 | 9.701 | 9.761 | 47,346 | +0.06(+0.62%) |
Apr 25, 2013 | 9.743 | 9.785 | 9.701 | 9.701 | 69,548 | -0.01(-0.12%) |
Apr 24, 2013 | 9.707 | 9.731 | 9.665 | 9.713 | 158,988 | -0.03(-0.31%) |
Apr 23, 2013 | 9.785 | 9.815 | 9.725 | 9.743 | 76,719 | +0.01(+0.12%) |
Apr 22, 2013 | 9.725 | 9.749 | 9.713 | 9.731 | 36,382 | +0.04(+0.43%) |
Apr 19, 2013 | 9.677 | 9.725 | 9.629 | 9.689 | 52,583 | +0.07(+0.75%) |
Apr 18, 2013 | 9.647 | 9.689 | 9.617 | 9.617 | 86,032 | -0.02(-0.25%) |
Apr 17, 2013 | 9.689 | 9.725 | 9.641 | 9.641 | 72,150 | +0.01(+0.12%) |
Apr 16, 2013 | 9.677 | 9.767 | 9.599 | 9.629 | 112,008 | -0.05(-0.56%) |
Apr 15, 2013 | 9.743 | 9.791 | 9.647 | 9.683 | 105,837 | -0.08(-0.86%) |
Apr 12, 2013 | 9.785 | 9.803 | 9.671 | 9.767 | 121,252 | +0.01(+0.12%) |
Apr 11, 2013 | 9.731 | 9.809 | 9.713 | 9.755 | 85,898 | -0.05(-0.54%) |
Apr 10, 2013 | 9.695 | 9.834 | 9.671 | 9.808 | 102,302 | +0.08(+0.84%) |
Apr 09, 2013 | 9.731 | 9.761 | 9.641 | 9.726 | 110,365 | -0.02(-0.17%) |
Apr 08, 2013 | 9.803 | 9.833 | 9.683 | 9.743 | 81,663 | -0.01(-0.12%) |
Apr 05, 2013 | 9.647 | 9.803 | 9.647 | 9.755 | 134,775 | +0.10(+1.06%) |
Apr 04, 2013 | 9.641 | 9.689 | 9.599 | 9.653 | 132,025 | +0.05(+0.56%) |
Apr 03, 2013 | 9.605 | 9.641 | 9.521 | 9.599 | 203,212 | -0.05(-0.56%) |
Apr 02, 2013 | 9.821 | 9.821 | 9.623 | 9.653 | 172,611 | -0.10(-1.05%) |
Apr 01, 2013 | 10.01 | 10.01 | 9.725 | 9.755 | 172,679 | -0.20(-2.05%) |
Mar 28, 2013 | 9.857 | 9.960 | 9.773 | 9.960 | 142,997 | +0.11(+1.10%) |
Mar 27, 2013 | 9.917 | 9.917 | 9.677 | 9.851 | 223,598 | +0.11(+1.11%) |
Mar 26, 2013 | 9.815 | 9.815 | 9.689 | 9.743 | 93,495 | -0.07(-0.74%) |
Mar 25, 2013 | 9.827 | 9.911 | 9.773 | 9.815 | 163,703 | -0.04(-0.44%) |
Mar 22, 2013 | 9.923 | 9.923 | 9.758 | 9.859 | 141,370 | -0.06(-0.65%) |
Mar 21, 2013 | 9.966 | 9.996 | 9.815 | 9.923 | 114,453 | -0.06(-0.60%) |
Mar 20, 2013 | 9.899 | 10.00 | 9.773 | 9.984 | 178,550 | +0.16(+1.59%) |
Mar 19, 2013 | 9.803 | 10.07 | 9.749 | 9.827 | 149,695 | -0.01(-0.12%) |
Mar 18, 2013 | 9.490 | 9.839 | 9.490 | 9.839 | 271,575 | +0.29(+3.02%) |
Mar 15, 2013 | 9.484 | 9.629 | 9.421 | 9.551 | 224,488 | +0.00(+0.00%) |
Mar 14, 2013 | 9.635 | 9.803 | 9.490 | 9.551 | 245,240 | -0.11(-1.12%) |
Mar 13, 2013 | 9.941 | 10.07 | 9.659 | 9.659 | 203,855 | -0.23(-2.31%) |
Mar 12, 2013 | 9.893 | 9.996 | 9.713 | 9.887 | 202,284 | +0.10(+1.04%) |
Mar 11, 2013 | 10.04 | 10.04 | 9.719 | 9.785 | 143,593 | -0.20(-1.99%) |
Mar 08, 2013 | 10.07 | 10.07 | 9.899 | 9.984 | 136,749 | -0.05(-0.48%) |
Mar 07, 2013 | 10.06 | 10.06 | 9.893 | 10.03 | 143,766 | -0.07(-0.66%) |
Mar 06, 2013 | 10.04 | 10.10 | 9.954 | 10.10 | 121,728 | +0.12(+1.21%) |
Mar 05, 2013 | 10.02 | 10.07 | 9.881 | 9.978 | 101,765 | +0.01(+0.12%) |
Mar 04, 2013 | 10.01 | 10.10 | 9.941 | 9.966 | 228,422 | +0.04(+0.36%) |
Mar 01, 2013 | 9.972 | 9.978 | 9.875 | 9.929 | 111,364 | +0.02(+0.18%) |
Feb 28, 2013 | 9.948 | 9.948 | 9.806 | 9.911 | 106,645 | +0.02(+0.24%) |
Feb 27, 2013 | 9.887 | 9.893 | 9.851 | 9.887 | 145,329 | +0.06(+0.61%) |
Feb 26, 2013 | 9.779 | 9.911 | 9.773 | 9.827 | 203,822 | +0.01(+0.06%) |
Feb 22, 2013 | 9.821 | 9.881 | 9.773 | 9.821 | 169,250 | +0.01(+0.12%) |
Feb 21, 2013 | 9.845 | 9.911 | 9.803 | 9.809 | 105,190 | -0.02(-0.24%) |
Feb 20, 2013 | 9.815 | 9.845 | 9.761 | 9.833 | 253,097 | +0.13(+1.36%) |
Feb 19, 2013 | 9.689 | 9.773 | 9.653 | 9.701 | 156,675 | +0.03(+0.31%) |
Feb 15, 2013 | 9.779 | 9.779 | 9.635 | 9.671 | 214,437 | -0.08(-0.86%) |
Feb 14, 2013 | 9.719 | 9.755 | 9.641 | 9.755 | 171,432 | +0.02(+0.19%) |
Feb 13, 2013 | 9.905 | 9.905 | 9.725 | 9.737 | 169,541 | -0.16(-1.64%) |
Feb 12, 2013 | 9.857 | 9.911 | 9.803 | 9.899 | 109,414 | +0.07(+0.67%) |
Feb 11, 2013 | 9.917 | 9.917 | 9.809 | 9.833 | 86,217 | -0.05(-0.55%) |
Feb 08, 2013 | 9.869 | 9.905 | 9.827 | 9.887 | 101,591 | +0.04(+0.37%) |
Feb 07, 2013 | 9.869 | 9.869 | 9.803 | 9.851 | 73,263 | +0.01(+0.06%) |
Feb 06, 2013 | 9.845 | 9.851 | 9.815 | 9.845 | 152,104 | +0.04(+0.43%) |
Feb 04, 2013 | 9.827 | 9.827 | 9.779 | 9.803 | 176,442 | -0.01(-0.06%) |
Feb 01, 2013 | 9.845 | 9.923 | 9.791 | 9.809 | 174,679 | +0.02(+0.25%) |
Jan 31, 2013 | 9.785 | 9.827 | 9.767 | 9.785 | 308,070 | +0.03(+0.31%) |
Jan 30, 2013 | 9.767 | 9.809 | 9.683 | 9.755 | 127,567 | +0.00(+0.00%) |
Jan 29, 2013 | 9.779 | 9.857 | 9.707 | 9.755 | 100,553 | -0.02(-0.18%) |
Jan 28, 2013 | 9.881 | 9.911 | 9.761 | 9.773 | 174,400 | -0.11(-1.16%) |
Jan 25, 2013 | 9.972 | 9.978 | 9.845 | 9.887 | 99,022 | -0.07(-0.72%) |
Jan 24, 2013 | 9.948 | 9.984 | 9.893 | 9.960 | 149,484 | -0.01(-0.06%) |
Jan 23, 2013 | 9.960 | 9.978 | 9.905 | 9.966 | 90,360 | +0.04(+0.42%) |
Jan 22, 2013 | 9.978 | 10.03 | 9.893 | 9.923 | 162,983 | -0.11(-1.14%) |
Jan 18, 2013 | 9.996 | 10.07 | 9.929 | 10.04 | 72,749 | +0.06(+0.60%) |
Jan 17, 2013 | 10.11 | 10.15 | 9.954 | 9.978 | 133,314 | -0.07(-0.66%) |
Jan 16, 2013 | 10.05 | 10.10 | 9.893 | 10.04 | 110,330 | +0.02(+0.24%) |
Jan 15, 2013 | 10.22 | 10.25 | 9.972 | 10.02 | 94,561 | -0.16(-1.54%) |
Jan 14, 2013 | 10.32 | 10.32 | 10.07 | 10.18 | 76,164 | +0.03(+0.30%) |
Jan 11, 2013 | 10.09 | 10.22 | 10.04 | 10.15 | 98,022 | -0.01(-0.13%) |
Jan 10, 2013 | 10.22 | 10.22 | 10.13 | 10.16 | 107,475 | -0.05(-0.52%) |
Jan 09, 2013 | 10.18 | 10.22 | 10.10 | 10.21 | 112,134 | +0.09(+0.89%) |
Jan 08, 2013 | 10.16 | 10.24 | 10.04 | 10.12 | 118,582 | +0.06(+0.60%) |
Jan 07, 2013 | 10.13 | 10.16 | 10.03 | 10.06 | 172,498 | -0.07(-0.71%) |
Jan 04, 2013 | 10.09 | 10.13 | 10.03 | 10.13 | 121,069 | +0.10(+0.96%) |
Jan 03, 2013 | 10.08 | 10.14 | 10.02 | 10.04 | 173,868 | -0.04(-0.42%) |
Jan 02, 2013 | 9.845 | 10.08 | 9.683 | 10.08 | 224,942 | +0.40(+4.10%) |
Dec 31, 2012 | 9.605 | 9.683 | 9.527 | 9.683 | 262,544 | -0.01(-0.12%) |
Dec 28, 2012 | 9.731 | 9.935 | 9.587 | 9.695 | 158,647 | +0.04(+0.44%) |
Dec 27, 2012 | 9.887 | 9.887 | 9.514 | 9.653 | 213,098 | -0.14(-1.41%) |
Dec 26, 2012 | 9.935 | 9.935 | 9.713 | 9.791 | 110,107 | -0.04(-0.43%) |
Dec 24, 2012 | 9.881 | 9.881 | 9.701 | 9.833 | 113,221 | +0.09(+0.93%) |
Dec 21, 2012 | 9.665 | 9.845 | 9.629 | 9.743 | 125,476 | +0.05(+0.50%) |
Dec 20, 2012 | 9.791 | 9.803 | 9.611 | 9.695 | 207,448 | -0.03(-0.31%) |
Dec 19, 2012 | 9.623 | 9.815 | 9.527 | 9.725 | 161,923 | +0.14(+1.51%) |
Dec 18, 2012 | 9.563 | 9.593 | 9.322 | 9.581 | 279,880 | +0.02(+0.25%) |
Dec 17, 2012 | 9.623 | 9.677 | 9.472 | 9.557 | 225,173 | -0.05(-0.56%) |
Dec 14, 2012 | 9.713 | 9.731 | 9.557 | 9.611 | 208,148 | -0.11(-1.11%) |
Dec 13, 2012 | 9.821 | 9.821 | 9.683 | 9.719 | 188,244 | -0.07(-0.74%) |
Dec 12, 2012 | 9.845 | 9.893 | 9.743 | 9.791 | 151,943 | -0.06(-0.61%) |
Dec 11, 2012 | 9.881 | 9.893 | 9.779 | 9.851 | 161,563 | +0.03(+0.31%) |
Dec 10, 2012 | 9.929 | 9.960 | 9.803 | 9.821 | 169,831 | -0.06(-0.61%) |
Dec 07, 2012 | 10.03 | 10.04 | 9.833 | 9.881 | 147,475 | -0.13(-1.26%) |
Dec 06, 2012 | 10.05 | 10.05 | 9.972 | 10.01 | 124,451 | -0.02(-0.18%) |
Dec 05, 2012 | 10.00 | 10.04 | 9.972 | 10.03 | 141,277 | -0.04(-0.42%) |
Dec 04, 2012 | 9.990 | 10.07 | 9.954 | 10.07 | 439,956 | -0.06(-0.59%) |
Nov 30, 2012 | 10.06 | 10.13 | 9.990 | 10.13 | 121,500 | +0.16(+1.63%) |
Nov 29, 2012 | 10.03 | 10.09 | 9.954 | 9.966 | 120,539 | +0.02(+0.24%) |
Nov 28, 2012 | 10.04 | 10.15 | 9.929 | 9.941 | 163,446 | -0.07(-0.72%) |
Nov 27, 2012 | 10.04 | 10.12 | 9.941 | 10.01 | 156,772 | +0.04(+0.42%) |
Nov 26, 2012 | 10.13 | 10.13 | 9.954 | 9.972 | 104,547 | -0.14(-1.36%) |
Nov 23, 2012 | 10.15 | 10.16 | 10.06 | 10.11 | 34,987 | +0.07(+0.72%) |
Nov 21, 2012 | 10.01 | 10.04 | 9.923 | 10.04 | 94,200 | +0.03(+0.30%) |
Nov 20, 2012 | 9.954 | 10.01 | 9.885 | 10.01 | 164,260 | +0.05(+0.54%) |
Nov 19, 2012 | 9.911 | 9.954 | 9.857 | 9.954 | 167,396 | +0.15(+1.53%) |
Nov 16, 2012 | 9.737 | 9.839 | 9.713 | 9.803 | 132,604 | +0.11(+1.18%) |
Nov 15, 2012 | 9.785 | 9.869 | 9.521 | 9.689 | 164,219 | -0.07(-0.74%) |
Nov 14, 2012 | 9.887 | 9.887 | 9.719 | 9.761 | 124,681 | -0.07(-0.73%) |
Nov 13, 2012 | 9.911 | 9.911 | 9.803 | 9.833 | 52,821 | -0.10(-0.97%) |
Nov 12, 2012 | 10.04 | 10.05 | 9.857 | 9.929 | 123,602 | -0.09(-0.90%) |
Nov 09, 2012 | 9.899 | 10.02 | 9.824 | 10.02 | 104,429 | +0.16(+1.65%) |
Nov 08, 2012 | 9.809 | 9.893 | 9.803 | 9.857 | 65,759 | +0.04(+0.37%) |
Nov 07, 2012 | 9.773 | 9.839 | 9.758 | 9.821 | 74,565 | +0.10(+1.05%) |
Nov 06, 2012 | 9.725 | 9.767 | 9.671 | 9.719 | 66,836 | +0.08(+0.81%) |
Nov 05, 2012 | 9.731 | 9.731 | 9.641 | 9.641 | 84,410 | -0.04(-0.43%) |
Nov 02, 2012 | 9.803 | 9.803 | 9.629 | 9.683 | 90,743 | -0.12(-1.23%) |
Nov 01, 2012 | 9.821 | 9.863 | 9.773 | 9.803 | 90,415 | +0.08(+0.87%) |
Oct 31, 2012 | 9.833 | 9.848 | 9.689 | 9.719 | 112,207 | -0.13(-1.34%) |
Oct 26, 2012 | 9.887 | 9.851 | 9.851 | 9.851 | 168,101 | +0.02(+0.18%) |
Oct 25, 2012 | 9.887 | 9.893 | 9.791 | 9.833 | 61,589 | -0.06(-0.61%) |
Oct 24, 2012 | 9.845 | 9.911 | 9.803 | 9.893 | 185,093 | +0.12(+1.23%) |
Oct 23, 2012 | 9.767 | 9.851 | 9.755 | 9.773 | 198,215 | +0.03(+0.31%) |
Oct 19, 2012 | 9.839 | 9.839 | 9.731 | 9.743 | 96,253 | -0.04(-0.37%) |
Oct 18, 2012 | 9.845 | 9.875 | 9.767 | 9.779 | 93,476 | -0.02(-0.18%) |
Oct 17, 2012 | 9.767 | 9.803 | 9.743 | 9.797 | 71,231 | +0.07(+0.68%) |
Oct 16, 2012 | 9.785 | 9.785 | 9.707 | 9.731 | 46,020 | +0.01(+0.06%) |
Oct 15, 2012 | 9.797 | 9.833 | 9.713 | 9.725 | 81,151 | -0.03(-0.31%) |
Oct 12, 2012 | 9.779 | 9.809 | 9.737 | 9.755 | 124,473 | +0.01(+0.06%) |
Oct 11, 2012 | 9.725 | 9.763 | 9.677 | 9.749 | 70,955 | +0.02(+0.25%) |
Oct 10, 2012 | 9.743 | 9.767 | 9.689 | 9.725 | 106,692 | -0.03(-0.31%) |
Oct 09, 2012 | 9.911 | 9.911 | 9.743 | 9.755 | 117,747 | -0.14(-1.40%) |
Oct 08, 2012 | 9.857 | 9.923 | 9.815 | 9.893 | 105,769 | +0.08(+0.80%) |
Oct 05, 2012 | 9.863 | 9.923 | 9.809 | 9.815 | 115,855 | -0.04(-0.37%) |
Oct 04, 2012 | 9.893 | 9.893 | 9.797 | 9.851 | 79,022 | -0.05(-0.55%) |
Oct 03, 2012 | 9.869 | 9.905 | 9.833 | 9.905 | 97,422 | +0.05(+0.55%) |
Oct 02, 2012 | 9.984 | 10.00 | 9.797 | 9.851 | 116,023 | -0.10(-0.97%) |
Oct 01, 2012 | 9.972 | 9.996 | 9.899 | 9.948 | 83,239 | +0.09(+0.92%) |
Sep 28, 2012 | 9.954 | 9.954 | 9.821 | 9.857 | 94,524 | -0.07(-0.73%) |
Sep 27, 2012 | 10.03 | 10.03 | 9.881 | 9.929 | 92,833 | -0.06(-0.60%) |
Sep 26, 2012 | 10.01 | 10.05 | 9.929 | 9.990 | 100,565 | +0.01(+0.06%) |
Sep 25, 2012 | 9.815 | 10.06 | 9.791 | 9.984 | 130,512 | +0.18(+1.84%) |
Sep 24, 2012 | 9.803 | 9.875 | 9.773 | 9.803 | 125,331 | -0.01(-0.06%) |
Sep 21, 2012 | 9.707 | 9.809 | 9.653 | 9.809 | 95,987 | +0.10(+1.05%) |
Sep 20, 2012 | 9.647 | 9.707 | 9.623 | 9.707 | 101,203 | +0.05(+0.50%) |
Sep 19, 2012 | 9.605 | 9.707 | 9.605 | 9.659 | 89,931 | +0.01(+0.06%) |
Sep 18, 2012 | 9.581 | 9.659 | 9.581 | 9.653 | 91,117 | +0.04(+0.38%) |
Sep 17, 2012 | 9.641 | 9.647 | 9.581 | 9.617 | 45,789 | -0.01(-0.12%) |
Sep 14, 2012 | 9.617 | 9.683 | 9.569 | 9.629 | 124,087 | +0.03(+0.31%) |
Sep 13, 2012 | 9.533 | 9.617 | 9.491 | 9.599 | 123,673 | +0.07(+0.69%) |
Sep 12, 2012 | 9.460 | 9.539 | 9.442 | 9.533 | 155,135 | +0.06(+0.64%) |
Sep 11, 2012 | 9.448 | 9.478 | 9.448 | 9.472 | 86,811 | +0.03(+0.32%) |
Sep 10, 2012 | 9.527 | 9.527 | 9.442 | 9.442 | 126,315 | -0.07(-0.70%) |
Sep 07, 2012 | 9.460 | 9.545 | 9.454 | 9.508 | 124,167 | +0.03(+0.32%) |
Sep 06, 2012 | 9.442 | 9.514 | 9.430 | 9.478 | 161,402 | +0.04(+0.38%) |
Sep 05, 2012 | 9.478 | 9.502 | 9.436 | 9.442 | 181,683 | -0.01(-0.06%) |
Sep 04, 2012 | 9.502 | 9.539 | 9.436 | 9.448 | 86,702 | -0.08(-0.82%) |
Aug 31, 2012 | 9.454 | 9.533 | 9.370 | 9.527 | 85,379 | +0.10(+1.02%) |
Aug 30, 2012 | 9.436 | 9.460 | 9.388 | 9.430 | 59,243 | -0.01(-0.06%) |
Aug 29, 2012 | 9.394 | 9.478 | 9.394 | 9.436 | 79,739 | +0.13(+1.36%) |
Aug 27, 2012 | 9.352 | 9.358 | 9.214 | 9.310 | 201,703 | -0.03(-0.32%) |
Aug 24, 2012 | 9.316 | 9.358 | 9.286 | 9.340 | 144,843 | +0.01(+0.06%) |
Aug 23, 2012 | 9.406 | 9.436 | 9.316 | 9.334 | 143,002 | -0.05(-0.58%) |
Aug 22, 2012 | 9.400 | 9.400 | 9.238 | 9.388 | 275,086 | -0.03(-0.32%) |
Aug 21, 2012 | 9.484 | 9.502 | 9.388 | 9.418 | 172,857 | -0.09(-0.95%) |
Aug 20, 2012 | 9.521 | 9.521 | 9.478 | 9.508 | 114,764 | +0.01(+0.06%) |
Aug 17, 2012 | 9.460 | 9.514 | 9.453 | 9.502 | 117,694 | +0.03(+0.31%) |
Aug 16, 2012 | 9.460 | 9.514 | 9.448 | 9.473 | 61,334 | +0.05(+0.58%) |
Aug 15, 2012 | 9.382 | 9.508 | 9.382 | 9.418 | 103,473 | +0.02(+0.26%) |
Aug 14, 2012 | 9.286 | 9.472 | 9.286 | 9.394 | 174,064 | +0.06(+0.64%) |
Aug 13, 2012 | 9.358 | 9.358 | 9.250 | 9.334 | 201,600 | -0.08(-0.89%) |
Aug 10, 2012 | 9.466 | 9.466 | 9.376 | 9.418 | 117,031 | -0.02(-0.25%) |
Aug 09, 2012 | 9.533 | 9.539 | 9.418 | 9.442 | 132,728 | -0.07(-0.76%) |
Aug 08, 2012 | 9.575 | 9.605 | 9.502 | 9.514 | 101,230 | -0.06(-0.63%) |
Aug 07, 2012 | 9.659 | 9.659 | 9.551 | 9.575 | 137,446 | -0.06(-0.62%) |
Aug 06, 2012 | 9.581 | 9.635 | 9.545 | 9.635 | 129,538 | +0.04(+0.45%) |
Aug 03, 2012 | 9.557 | 9.599 | 9.545 | 9.591 | 62,299 | +0.03(+0.30%) |
Aug 02, 2012 | 9.629 | 9.641 | 9.545 | 9.563 | 129,558 | -0.07(-0.69%) |
Aug 01, 2012 | 9.575 | 9.641 | 9.551 | 9.629 | 183,984 | +0.04(+0.38%) |
Jul 31, 2012 | 9.623 | 9.675 | 9.569 | 9.593 | 148,458 | -0.06(-0.61%) |
Jul 30, 2012 | 9.641 | 9.677 | 9.605 | 9.651 | 132,140 | -0.01(-0.08%) |
Jul 27, 2012 | 9.641 | 9.695 | 9.605 | 9.659 | 144,223 | -0.02(-0.25%) |
Jul 26, 2012 | 9.773 | 9.773 | 9.629 | 9.683 | 111,266 | -0.05(-0.49%) |
Jul 25, 2012 | 9.845 | 9.881 | 9.653 | 9.731 | 238,734 | -0.13(-1.28%) |
Jul 24, 2012 | 9.791 | 9.899 | 9.791 | 9.857 | 87,941 | +0.04(+0.37%) |
Jul 23, 2012 | 9.833 | 9.881 | 9.743 | 9.821 | 92,238 | -0.04(-0.43%) |
Jul 20, 2012 | 9.683 | 9.863 | 9.647 | 9.863 | 73,053 | +0.18(+1.86%) |
Jul 19, 2012 | 9.743 | 9.743 | 9.641 | 9.683 | 92,065 | -0.07(-0.74%) |
Jul 18, 2012 | 9.581 | 9.779 | 9.575 | 9.755 | 100,294 | +0.17(+1.82%) |
Jul 17, 2012 | 9.557 | 9.642 | 9.557 | 9.581 | 83,106 | +0.02(+0.23%) |
Jul 16, 2012 | 9.563 | 9.641 | 9.533 | 9.559 | 130,707 | -0.09(-0.91%) |
Jul 13, 2012 | 9.629 | 9.677 | 9.563 | 9.647 | 158,112 | -0.03(-0.31%) |
Jul 12, 2012 | 9.743 | 9.761 | 9.629 | 9.677 | 123,060 | -0.16(-1.65%) |
Jul 11, 2012 | 9.713 | 9.851 | 9.611 | 9.839 | 159,643 | +0.12(+1.24%) |
Jul 10, 2012 | 9.731 | 9.905 | 9.707 | 9.719 | 140,530 | -0.05(-0.49%) |
Jul 09, 2012 | 9.683 | 9.773 | 9.636 | 9.767 | 110,318 | +0.04(+0.43%) |
Jul 06, 2012 | 9.635 | 9.767 | 9.635 | 9.725 | 128,035 | +0.05(+0.56%) |
Jul 05, 2012 | 9.665 | 9.683 | 9.557 | 9.671 | 103,320 | +0.03(+0.30%) |
Jul 03, 2012 | 9.641 | 9.695 | 9.599 | 9.642 | 57,655 | +0.03(+0.33%) |
Jul 02, 2012 | 9.521 | 9.617 | 9.502 | 9.611 | 127,521 | +0.06(+0.63%) |
Jun 29, 2012 | 9.514 | 9.551 | 9.442 | 9.551 | 75,637 | +0.08(+0.89%) |
Jun 28, 2012 | 9.484 | 9.490 | 9.401 | 9.466 | 111,655 | -0.01(-0.06%) |
Jun 27, 2012 | 9.370 | 9.472 | 9.346 | 9.472 | 229,927 | +0.13(+1.42%) |
Jun 26, 2012 | 9.394 | 9.400 | 9.334 | 9.340 | 118,123 | -0.05(-0.51%) |
Jun 25, 2012 | 9.352 | 9.388 | 9.352 | 9.388 | 54,145 | +0.00(+0.00%) |
Jun 22, 2012 | 9.352 | 9.388 | 9.328 | 9.388 | 59,194 | +0.01(+0.13%) |
Jun 21, 2012 | 9.376 | 9.394 | 9.358 | 9.376 | 59,746 | +0.05(+0.52%) |
Jun 20, 2012 | 9.382 | 9.394 | 9.322 | 9.328 | 85,580 | -0.05(-0.58%) |
Jun 19, 2012 | 9.364 | 9.382 | 9.346 | 9.382 | 77,232 | +0.02(+0.19%) |
Jun 18, 2012 | 9.250 | 9.388 | 9.250 | 9.364 | 99,244 | +0.09(+0.97%) |
Jun 15, 2012 | 9.340 | 9.340 | 9.262 | 9.274 | 78,622 | -0.01(-0.06%) |
Jun 14, 2012 | 9.394 | 9.394 | 9.268 | 9.280 | 124,686 | -0.06(-0.64%) |
Jun 13, 2012 | 9.484 | 9.484 | 9.316 | 9.340 | 107,581 | -0.14(-1.46%) |
Jun 12, 2012 | 9.406 | 9.502 | 9.406 | 9.478 | 63,152 | -0.02(-0.19%) |
Jun 11, 2012 | 9.502 | 9.512 | 9.448 | 9.496 | 69,691 | +0.01(+0.13%) |
Jun 08, 2012 | 9.418 | 9.508 | 9.382 | 9.484 | 57,681 | +0.07(+0.77%) |
Jun 07, 2012 | 9.448 | 9.448 | 9.358 | 9.412 | 89,418 | -0.02(-0.19%) |
Jun 06, 2012 | 9.406 | 9.430 | 9.352 | 9.430 | 141,970 | -0.01(-0.06%) |
Jun 05, 2012 | 9.460 | 9.460 | 9.388 | 9.436 | 117,026 | -0.02(-0.25%) |
Jun 04, 2012 | 9.388 | 9.466 | 9.364 | 9.460 | 137,078 | +0.06(+0.64%) |
Jun 01, 2012 | 9.400 | 9.406 | 9.358 | 9.400 | 82,635 | -0.01(-0.06%) |
May 31, 2012 | 9.352 | 9.406 | 9.310 | 9.406 | 100,714 | +0.04(+0.45%) |
May 30, 2012 | 9.352 | 9.364 | 9.298 | 9.364 | 65,967 | +0.02(+0.26%) |
May 29, 2012 | 9.382 | 9.394 | 9.322 | 9.340 | 20,779 | -0.01(-0.06%) |
May 25, 2012 | 9.394 | 9.418 | 9.340 | 9.346 | 102,103 | -0.08(-0.89%) |
May 24, 2012 | 9.382 | 9.454 | 9.376 | 9.430 | 62,470 | +0.02(+0.26%) |
May 23, 2012 | 9.388 | 9.418 | 9.328 | 9.406 | 147,520 | +0.05(+0.58%) |
May 22, 2012 | 9.334 | 9.382 | 9.247 | 9.352 | 120,891 | +0.02(+0.19%) |
May 21, 2012 | 9.292 | 9.346 | 9.262 | 9.334 | 41,948 | +0.07(+0.73%) |
May 18, 2012 | 9.274 | 9.334 | 9.232 | 9.266 | 108,833 | -0.00(-0.02%) |
May 17, 2012 | 9.262 | 9.280 | 9.210 | 9.268 | 100,337 | +0.01(+0.06%) |
May 16, 2012 | 9.310 | 9.310 | 9.238 | 9.262 | 94,451 | -0.05(-0.52%) |
May 15, 2012 | 9.322 | 9.322 | 9.256 | 9.310 | 67,249 | +0.00(+0.00%) |
May 14, 2012 | 9.382 | 9.406 | 9.226 | 9.310 | 170,837 | -0.07(-0.77%) |
May 11, 2012 | 9.382 | 9.382 | 9.346 | 9.382 | 111,397 | -0.05(-0.51%) |
May 10, 2012 | 9.388 | 9.436 | 9.388 | 9.430 | 118,354 | +0.03(+0.32%) |
May 09, 2012 | 9.352 | 9.418 | 9.352 | 9.400 | 138,171 | +0.05(+0.51%) |
May 08, 2012 | 9.274 | 9.352 | 9.250 | 9.352 | 103,779 | +0.08(+0.91%) |
May 07, 2012 | 9.256 | 9.274 | 9.226 | 9.268 | 88,719 | -0.02(-0.19%) |
May 04, 2012 | 9.340 | 9.383 | 9.262 | 9.286 | 82,048 | -0.08(-0.83%) |
May 03, 2012 | 9.346 | 9.412 | 9.281 | 9.364 | 142,630 | +0.05(+0.52%) |
May 02, 2012 | 9.304 | 9.370 | 9.238 | 9.316 | 120,316 | +0.03(+0.32%) |