Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.33 | 15.80 | 15.29 | 15.66 | 3,005,477 | +0.38(+2.48%) |
Jan 30, 2013 | 15.43 | 15.55 | 15.15 | 15.28 | 2,114,257 | -0.07(-0.43%) |
Jan 29, 2013 | 15.44 | 15.67 | 14.98 | 15.35 | 2,565,532 | +0.05(+0.33%) |
Jan 28, 2013 | 14.74 | 15.39 | 14.63 | 15.30 | 3,243,172 | +0.72(+4.92%) |
Jan 25, 2013 | 14.58 | 14.63 | 14.48 | 14.58 | 2,455,285 | +0.16(+1.09%) |
Jan 24, 2013 | 14.55 | 14.59 | 14.26 | 14.42 | 3,837,480 | +0.72(+5.29%) |
Jan 23, 2013 | 13.42 | 13.76 | 13.27 | 13.70 | 1,630,991 | +0.31(+2.35%) |
Jan 22, 2013 | 13.35 | 13.44 | 13.24 | 13.38 | 636,356 | +0.06(+0.44%) |
Jan 18, 2013 | 13.51 | 13.55 | 13.20 | 13.32 | 1,701,077 | -0.19(-1.38%) |
Jan 17, 2013 | 14.11 | 14.11 | 13.44 | 13.51 | 4,186,060 | -0.53(-3.74%) |
Jan 16, 2013 | 14.13 | 14.30 | 14.03 | 14.04 | 1,279,399 | -0.14(-1.00%) |
Jan 15, 2013 | 13.71 | 14.18 | 13.68 | 14.18 | 1,226,365 | +0.41(+2.94%) |
Jan 14, 2013 | 13.71 | 13.81 | 13.62 | 13.77 | 1,404,851 | +0.06(+0.45%) |
Jan 11, 2013 | 13.73 | 13.77 | 13.51 | 13.71 | 987,120 | +0.05(+0.39%) |
Jan 10, 2013 | 13.26 | 13.67 | 13.10 | 13.66 | 1,416,819 | +0.56(+4.29%) |
Jan 09, 2013 | 13.16 | 13.25 | 12.98 | 13.10 | 938,386 | -0.03(-0.26%) |
Jan 08, 2013 | 12.44 | 13.13 | 12.35 | 13.13 | 1,852,581 | +0.70(+5.59%) |
Jan 07, 2013 | 13.01 | 13.03 | 12.34 | 12.43 | 2,544,819 | -0.57(-4.41%) |
Jan 04, 2013 | 13.19 | 13.19 | 12.94 | 13.01 | 1,573,947 | -0.10(-0.73%) |
Jan 03, 2013 | 13.26 | 13.36 | 13.00 | 13.10 | 1,300,483 | -0.13(-0.95%) |
Jan 02, 2013 | 13.14 | 13.25 | 13.09 | 13.23 | 1,643,192 | +0.22(+1.72%) |
Dec 31, 2012 | 12.74 | 13.01 | 12.70 | 13.00 | 2,515,297 | +0.30(+2.33%) |
Dec 28, 2012 | 12.82 | 12.87 | 12.67 | 12.71 | 3,952,248 | -0.14(-1.08%) |
Dec 27, 2012 | 13.02 | 13.07 | 12.70 | 12.85 | 1,313,982 | -0.13(-0.99%) |
Dec 26, 2012 | 13.15 | 13.21 | 12.96 | 12.98 | 821,742 | -0.09(-0.65%) |
Dec 24, 2012 | 13.18 | 13.23 | 13.03 | 13.06 | 396,849 | -0.06(-0.47%) |
Dec 21, 2012 | 12.99 | 13.19 | 12.88 | 13.12 | 2,039,508 | -0.07(-0.53%) |
Dec 20, 2012 | 12.80 | 13.20 | 12.80 | 13.19 | 1,474,715 | +0.43(+3.38%) |
Dec 19, 2012 | 12.90 | 13.03 | 12.74 | 12.76 | 954,188 | -0.16(-1.24%) |
Dec 18, 2012 | 12.92 | 13.00 | 12.81 | 12.92 | 1,162,275 | +0.07(+0.54%) |
Dec 17, 2012 | 12.65 | 12.88 | 12.59 | 12.85 | 1,259,001 | +0.33(+2.64%) |
Dec 14, 2012 | 12.25 | 12.53 | 12.23 | 12.52 | 955,313 | +0.27(+2.17%) |
Dec 13, 2012 | 12.30 | 12.30 | 12.15 | 12.25 | 669,667 | -0.00(-0.02%) |
Dec 12, 2012 | 12.36 | 12.41 | 12.20 | 12.26 | 901,143 | -0.01(-0.04%) |
Dec 11, 2012 | 12.31 | 12.36 | 12.20 | 12.26 | 806,240 | -0.03(-0.26%) |
Dec 10, 2012 | 12.17 | 12.30 | 12.11 | 12.29 | 1,446,394 | +0.22(+1.79%) |
Dec 07, 2012 | 11.99 | 12.10 | 11.87 | 12.08 | 570,807 | +0.15(+1.23%) |
Dec 06, 2012 | 11.91 | 11.97 | 11.69 | 11.93 | 1,373,314 | -0.03(-0.27%) |
Dec 05, 2012 | 12.28 | 12.35 | 11.94 | 11.96 | 1,371,577 | -0.29(-2.33%) |
Dec 04, 2012 | 12.30 | 12.35 | 12.17 | 12.25 | 1,387,308 | +0.06(+0.46%) |
Nov 30, 2012 | 12.23 | 12.30 | 12.07 | 12.19 | 889,794 | +0.01(+0.07%) |
Nov 29, 2012 | 12.18 | 12.39 | 11.94 | 12.18 | 1,122,578 | +0.09(+0.77%) |
Nov 28, 2012 | 11.60 | 12.15 | 11.40 | 12.09 | 1,494,167 | +0.47(+4.06%) |
Nov 27, 2012 | 11.63 | 11.66 | 11.46 | 11.62 | 1,177,218 | +0.13(+1.16%) |
Nov 26, 2012 | 11.61 | 11.82 | 11.30 | 11.49 | 850,900 | +0.02(+0.21%) |
Nov 23, 2012 | 11.46 | 11.55 | 11.40 | 11.46 | 530,435 | +0.12(+1.03%) |
Nov 21, 2012 | 11.07 | 11.37 | 11.05 | 11.34 | 1,260,618 | +0.30(+2.70%) |
Nov 20, 2012 | 10.85 | 11.05 | 10.80 | 11.05 | 1,178,092 | +0.27(+2.47%) |
Nov 19, 2012 | 10.76 | 11.09 | 10.71 | 10.78 | 1,326,490 | +0.18(+1.68%) |
Nov 16, 2012 | 10.44 | 10.62 | 10.32 | 10.60 | 688,704 | +0.15(+1.45%) |
Nov 15, 2012 | 10.39 | 10.60 | 10.33 | 10.45 | 1,032,500 | +0.06(+0.62%) |
Nov 14, 2012 | 10.24 | 10.56 | 10.24 | 10.38 | 1,291,119 | +0.07(+0.70%) |
Nov 13, 2012 | 10.08 | 10.46 | 9.950 | 10.31 | 778,129 | +0.16(+1.60%) |
Nov 12, 2012 | 10.03 | 10.24 | 9.929 | 10.15 | 530,049 | +0.16(+1.60%) |
Nov 09, 2012 | 10.01 | 10.22 | 9.862 | 9.990 | 636,116 | -0.03(-0.27%) |
Nov 08, 2012 | 9.996 | 10.25 | 9.990 | 10.02 | 900,557 | -0.02(-0.16%) |
Nov 07, 2012 | 9.921 | 10.12 | 9.748 | 10.03 | 883,746 | -0.01(-0.13%) |
Nov 06, 2012 | 9.662 | 10.10 | 9.662 | 10.05 | 1,218,528 | +0.51(+5.34%) |
Nov 05, 2012 | 9.369 | 9.566 | 9.263 | 9.537 | 1,048,550 | +0.15(+1.65%) |
Nov 02, 2012 | 9.502 | 9.708 | 9.201 | 9.382 | 1,724,881 | -0.23(-2.38%) |
Nov 01, 2012 | 9.825 | 9.825 | 9.537 | 9.612 | 1,002,896 | -0.18(-1.88%) |
Oct 31, 2012 | 9.796 | 9.921 | 9.601 | 9.796 | 803,839 | +0.01(+0.11%) |
Oct 26, 2012 | 9.700 | 9.785 | 9.785 | 9.785 | 441,573 | +0.09(+0.88%) |
Oct 25, 2012 | 9.681 | 9.745 | 9.462 | 9.700 | 447,313 | +0.10(+1.08%) |
Oct 24, 2012 | 9.638 | 9.745 | 9.433 | 9.596 | 858,527 | +0.03(+0.28%) |
Oct 23, 2012 | 9.825 | 9.868 | 9.388 | 9.569 | 909,786 | -0.52(-5.13%) |
Oct 19, 2012 | 10.24 | 10.33 | 10.01 | 10.09 | 895,320 | -0.19(-1.82%) |
Oct 18, 2012 | 10.24 | 10.38 | 10.16 | 10.27 | 546,736 | -0.03(-0.26%) |
Oct 17, 2012 | 10.29 | 10.51 | 10.13 | 10.30 | 667,810 | +0.04(+0.39%) |
Oct 16, 2012 | 10.31 | 10.43 | 10.24 | 10.26 | 721,066 | -0.06(-0.54%) |
Oct 15, 2012 | 10.19 | 10.33 | 10.03 | 10.32 | 642,321 | +0.17(+1.63%) |
Oct 12, 2012 | 10.33 | 10.36 | 10.04 | 10.15 | 774,636 | -0.19(-1.86%) |
Oct 11, 2012 | 10.44 | 10.61 | 10.29 | 10.34 | 742,867 | +0.04(+0.36%) |
Oct 10, 2012 | 10.46 | 10.56 | 10.29 | 10.30 | 881,990 | -0.15(-1.45%) |
Oct 09, 2012 | 10.50 | 10.70 | 10.40 | 10.46 | 953,621 | -0.02(-0.20%) |
Oct 08, 2012 | 10.42 | 10.60 | 10.36 | 10.48 | 1,072,407 | +0.01(+0.05%) |
Oct 05, 2012 | 10.65 | 10.66 | 10.40 | 10.47 | 769,106 | -0.08(-0.73%) |
Oct 04, 2012 | 10.48 | 10.62 | 10.41 | 10.55 | 716,642 | +0.17(+1.67%) |
Oct 03, 2012 | 10.58 | 10.58 | 10.34 | 10.38 | 1,009,818 | -0.21(-2.01%) |
Oct 02, 2012 | 10.81 | 10.81 | 10.46 | 10.59 | 2,016,728 | -0.12(-1.12%) |
Oct 01, 2012 | 10.40 | 10.84 | 10.25 | 10.71 | 3,210,034 | +0.91(+9.33%) |
Sep 28, 2012 | 9.782 | 9.844 | 9.716 | 9.796 | 672,583 | -0.02(-0.19%) |
Sep 27, 2012 | 9.785 | 9.884 | 9.721 | 9.814 | 1,509,748 | +0.09(+0.90%) |
Sep 26, 2012 | 9.924 | 9.982 | 9.620 | 9.726 | 1,126,743 | -0.20(-2.04%) |
Sep 25, 2012 | 10.05 | 10.15 | 9.913 | 9.929 | 1,289,828 | -0.09(-0.85%) |
Sep 24, 2012 | 9.998 | 10.13 | 9.929 | 10.01 | 910,447 | -0.02(-0.24%) |
Sep 21, 2012 | 10.07 | 10.22 | 10.04 | 10.04 | 2,507,542 | +0.04(+0.40%) |
Sep 20, 2012 | 9.825 | 10.05 | 9.713 | 9.998 | 1,304,629 | +0.17(+1.76%) |
Sep 19, 2012 | 9.732 | 9.894 | 9.657 | 9.825 | 1,285,146 | +0.22(+2.25%) |
Sep 18, 2012 | 9.705 | 9.766 | 9.542 | 9.609 | 1,495,169 | -0.14(-1.39%) |
Sep 17, 2012 | 9.793 | 10.01 | 9.718 | 9.745 | 1,305,300 | -0.06(-0.65%) |
Sep 14, 2012 | 9.356 | 9.814 | 9.329 | 9.809 | 2,555,714 | +0.53(+5.75%) |
Sep 13, 2012 | 9.281 | 9.348 | 9.121 | 9.276 | 1,470,802 | +0.04(+0.43%) |
Sep 12, 2012 | 9.113 | 9.239 | 9.057 | 9.236 | 924,759 | +0.16(+1.79%) |
Sep 11, 2012 | 8.924 | 9.081 | 8.889 | 9.073 | 1,939,458 | +0.18(+2.04%) |
Sep 10, 2012 | 8.881 | 8.916 | 8.820 | 8.892 | 997,422 | +0.01(+0.06%) |
Sep 07, 2012 | 8.700 | 8.985 | 8.649 | 8.887 | 1,253,362 | +0.15(+1.68%) |
Sep 06, 2012 | 8.359 | 8.756 | 8.359 | 8.740 | 3,149,481 | +0.43(+5.23%) |
Sep 05, 2012 | 8.071 | 8.306 | 8.063 | 8.306 | 2,288,646 | +0.25(+3.08%) |
Sep 04, 2012 | 7.954 | 8.058 | 7.954 | 8.058 | 2,080,829 | +0.11(+1.37%) |
Aug 31, 2012 | 7.922 | 7.951 | 7.810 | 7.948 | 1,296,101 | +0.08(+1.02%) |
Aug 30, 2012 | 7.791 | 7.871 | 7.791 | 7.868 | 1,130,333 | +0.01(+0.17%) |
Aug 29, 2012 | 7.836 | 7.882 | 7.762 | 7.855 | 808,679 | +0.14(+1.76%) |
Aug 27, 2012 | 7.599 | 7.719 | 7.509 | 7.719 | 1,284,388 | +0.18(+2.37%) |
Aug 24, 2012 | 7.597 | 7.639 | 7.511 | 7.541 | 877,740 | -0.07(-0.91%) |
Aug 23, 2012 | 7.876 | 7.876 | 7.607 | 7.610 | 1,293,088 | -0.27(-3.42%) |
Aug 22, 2012 | 7.717 | 7.916 | 7.717 | 7.879 | 1,405,057 | +0.00(+0.03%) |
Aug 21, 2012 | 7.895 | 7.922 | 7.818 | 7.876 | 1,061,246 | -0.01(-0.07%) |
Aug 20, 2012 | 7.836 | 7.895 | 7.773 | 7.882 | 612,135 | +0.04(+0.51%) |
Aug 17, 2012 | 7.930 | 7.932 | 7.826 | 7.842 | 689,758 | -0.09(-1.11%) |
Aug 16, 2012 | 7.916 | 7.948 | 7.820 | 7.930 | 802,398 | +0.01(+0.10%) |
Aug 15, 2012 | 7.890 | 7.922 | 7.828 | 7.922 | 873,418 | +0.05(+0.64%) |
Aug 14, 2012 | 7.839 | 7.879 | 7.741 | 7.871 | 900,490 | +0.10(+1.23%) |
Aug 13, 2012 | 7.783 | 7.804 | 7.730 | 7.775 | 1,659,399 | -0.04(-0.48%) |
Aug 10, 2012 | 7.802 | 7.835 | 7.765 | 7.812 | 621,627 | -0.04(-0.48%) |
Aug 09, 2012 | 7.812 | 7.911 | 7.783 | 7.850 | 1,438,144 | +0.05(+0.68%) |
Aug 08, 2012 | 7.749 | 7.842 | 7.725 | 7.796 | 773,570 | -0.00(-0.03%) |
Aug 07, 2012 | 7.863 | 7.943 | 7.757 | 7.799 | 2,009,667 | -0.00(-0.03%) |
Aug 06, 2012 | 7.514 | 7.812 | 7.514 | 7.802 | 1,398,863 | +0.27(+3.61%) |
Aug 03, 2012 | 7.383 | 7.602 | 7.242 | 7.530 | 1,276,247 | +0.26(+3.52%) |
Aug 02, 2012 | 7.514 | 7.663 | 7.226 | 7.274 | 945,120 | -0.24(-3.19%) |
Aug 01, 2012 | 7.591 | 7.610 | 7.314 | 7.514 | 1,024,318 | -0.10(-1.30%) |
Jul 31, 2012 | 7.666 | 7.741 | 7.605 | 7.613 | 1,052,951 | -0.02(-0.21%) |
Jul 30, 2012 | 7.527 | 7.669 | 7.487 | 7.629 | 1,067,451 | +0.11(+1.45%) |
Jul 27, 2012 | 7.402 | 7.575 | 7.301 | 7.519 | 1,213,118 | +0.12(+1.58%) |
Jul 26, 2012 | 7.522 | 7.522 | 7.311 | 7.402 | 1,169,193 | +0.03(+0.43%) |
Jul 25, 2012 | 7.343 | 7.383 | 7.133 | 7.370 | 1,097,866 | +0.09(+1.17%) |
Jul 24, 2012 | 7.466 | 7.503 | 7.205 | 7.285 | 633,287 | -0.19(-2.53%) |
Jul 23, 2012 | 7.474 | 7.527 | 7.362 | 7.474 | 1,739,389 | -0.14(-1.89%) |
Jul 20, 2012 | 7.639 | 7.722 | 7.543 | 7.618 | 1,199,683 | -0.06(-0.80%) |
Jul 19, 2012 | 7.687 | 7.717 | 7.581 | 7.679 | 1,549,265 | +0.02(+0.21%) |
Jul 18, 2012 | 7.631 | 7.751 | 7.613 | 7.663 | 974,841 | +0.03(+0.38%) |
Jul 17, 2012 | 7.589 | 7.653 | 7.447 | 7.634 | 957,789 | +0.11(+1.49%) |
Jul 16, 2012 | 7.501 | 7.577 | 7.423 | 7.522 | 1,188,443 | -0.03(-0.46%) |
Jul 13, 2012 | 7.458 | 7.557 | 7.399 | 7.557 | 1,726,265 | +0.15(+1.98%) |
Jul 12, 2012 | 7.418 | 7.461 | 7.293 | 7.410 | 501,810 | -0.06(-0.82%) |
Jul 11, 2012 | 7.354 | 7.482 | 7.343 | 7.471 | 1,142,410 | +0.14(+1.85%) |
Jul 10, 2012 | 7.394 | 7.413 | 7.247 | 7.335 | 1,300,322 | +0.02(+0.25%) |
Jul 09, 2012 | 7.303 | 7.317 | 7.199 | 7.317 | 1,119,044 | +0.02(+0.29%) |
Jul 06, 2012 | 7.213 | 7.338 | 7.213 | 7.295 | 1,220,242 | -0.00(-0.04%) |
Jul 05, 2012 | 7.327 | 7.359 | 7.098 | 7.298 | 1,402,518 | -0.03(-0.40%) |
Jul 03, 2012 | 7.197 | 7.330 | 7.165 | 7.327 | 821,033 | +0.16(+2.23%) |
Jul 02, 2012 | 7.146 | 7.223 | 7.072 | 7.167 | 1,435,919 | +0.08(+1.17%) |
Jun 29, 2012 | 7.135 | 7.178 | 7.013 | 7.085 | 1,371,105 | +0.10(+1.45%) |
Jun 28, 2012 | 6.768 | 7.034 | 6.746 | 6.984 | 2,125,951 | +0.17(+2.46%) |
Jun 27, 2012 | 6.776 | 6.898 | 6.730 | 6.816 | 2,503,835 | +0.06(+0.91%) |
Jun 26, 2012 | 6.642 | 6.792 | 6.642 | 6.754 | 1,722,851 | +0.11(+1.69%) |
Jun 25, 2012 | 6.589 | 6.733 | 6.581 | 6.642 | 2,008,264 | -0.06(-0.95%) |
Jun 22, 2012 | 6.549 | 6.717 | 6.504 | 6.706 | 3,484,128 | +0.18(+2.82%) |
Jun 21, 2012 | 6.757 | 6.757 | 6.448 | 6.522 | 1,977,065 | -0.23(-3.47%) |
Jun 20, 2012 | 6.738 | 6.848 | 6.648 | 6.757 | 1,259,368 | +0.07(+1.08%) |
Jun 19, 2012 | 6.546 | 6.784 | 6.522 | 6.685 | 1,967,075 | +0.18(+2.74%) |
Jun 18, 2012 | 6.440 | 6.514 | 6.408 | 6.506 | 1,207,891 | +0.01(+0.21%) |
Jun 15, 2012 | 6.485 | 6.544 | 6.410 | 6.493 | 2,151,601 | +0.05(+0.74%) |
Jun 14, 2012 | 6.432 | 6.549 | 6.384 | 6.445 | 1,887,817 | +0.04(+0.62%) |
Jun 13, 2012 | 6.496 | 6.589 | 6.365 | 6.405 | 1,380,593 | -0.14(-2.08%) |
Jun 12, 2012 | 6.405 | 6.642 | 6.405 | 6.541 | 2,269,190 | +0.16(+2.46%) |
Jun 11, 2012 | 6.584 | 6.634 | 6.370 | 6.384 | 2,973,809 | -0.16(-2.48%) |
Jun 08, 2012 | 6.445 | 6.560 | 6.394 | 6.546 | 2,663,308 | +0.08(+1.28%) |
Jun 07, 2012 | 6.536 | 6.602 | 6.445 | 6.464 | 3,410,606 | -0.10(-1.50%) |
Jun 06, 2012 | 6.514 | 6.690 | 6.445 | 6.562 | 2,439,806 | +0.14(+2.16%) |
Jun 05, 2012 | 6.477 | 6.533 | 6.384 | 6.424 | 4,330,204 | -0.05(-0.70%) |
Jun 04, 2012 | 6.581 | 6.690 | 6.275 | 6.469 | 3,727,946 | -0.11(-1.74%) |
Jun 01, 2012 | 6.696 | 6.717 | 6.529 | 6.584 | 2,906,695 | -0.20(-2.91%) |
May 31, 2012 | 6.944 | 6.978 | 6.664 | 6.781 | 3,882,050 | -0.09(-1.36%) |
May 30, 2012 | 7.093 | 7.109 | 6.874 | 6.874 | 5,216,978 | -0.23(-3.30%) |
May 29, 2012 | 7.151 | 7.261 | 7.040 | 7.109 | 3,146,015 | +0.03(+0.41%) |
May 25, 2012 | 7.335 | 7.381 | 7.064 | 7.079 | 10,749,428 | -0.16(-2.25%) |
May 24, 2012 | 7.434 | 7.437 | 6.914 | 7.242 | 9,967,093 | -0.08(-1.06%) |
May 23, 2012 | 7.759 | 7.823 | 7.317 | 7.319 | 13,714,154 | -0.49(-6.25%) |
May 22, 2012 | 8.351 | 8.354 | 7.693 | 7.807 | 24,476,642 | -0.55(-6.57%) |
May 21, 2012 | 8.108 | 8.452 | 8.004 | 8.356 | 4,522,613 | +0.23(+2.89%) |
May 18, 2012 | 8.100 | 8.266 | 8.100 | 8.122 | 4,568,394 | -0.01(-0.10%) |
May 17, 2012 | 8.119 | 8.186 | 8.108 | 8.130 | 6,465,568 | +0.04(+0.49%) |
May 16, 2012 | 8.127 | 8.151 | 8.090 | 8.090 | 4,620,051 | -0.01(-0.16%) |
May 15, 2012 | 8.090 | 8.124 | 8.087 | 8.103 | 5,618,187 | +0.01(+0.16%) |
May 14, 2012 | 8.066 | 8.098 | 8.066 | 8.090 | 4,162,740 | +0.01(+0.10%) |
May 11, 2012 | 8.068 | 8.186 | 8.068 | 8.082 | 3,102,901 | -0.02(-0.20%) |
May 10, 2012 | 8.095 | 8.116 | 8.070 | 8.098 | 4,464,582 | +0.00(+0.03%) |
May 09, 2012 | 8.039 | 8.095 | 8.023 | 8.095 | 4,168,116 | +0.02(+0.20%) |
May 08, 2012 | 8.066 | 8.095 | 8.058 | 8.079 | 7,932,502 | -0.01(-0.13%) |
May 07, 2012 | 8.050 | 8.134 | 8.044 | 8.090 | 7,259,784 | +0.08(+1.00%) |
May 04, 2012 | 7.959 | 8.028 | 7.959 | 8.010 | 6,007,037 | +0.00(+0.03%) |
May 03, 2012 | 8.023 | 8.034 | 7.996 | 8.007 | 17,832,354 | -0.02(-0.20%) |
May 02, 2012 | 8.042 | 8.063 | 8.012 | 8.023 | 6,375,742 | -0.02(-0.20%) |
May 01, 2012 | 8.055 | 8.098 | 8.036 | 8.039 | 4,435,427 | -0.05(-0.66%) |
Apr 30, 2012 | 8.108 | 8.122 | 8.039 | 8.092 | 3,353,115 | -0.01(-0.07%) |
Apr 27, 2012 | 8.050 | 8.132 | 8.028 | 8.098 | 6,703,020 | +0.04(+0.53%) |
Apr 26, 2012 | 8.023 | 8.055 | 8.020 | 8.055 | 12,483,985 | +0.02(+0.20%) |
Apr 25, 2012 | 8.050 | 8.050 | 8.010 | 8.039 | 20,463,484 | -0.01(-0.13%) |
Apr 24, 2012 | 8.023 | 8.052 | 8.007 | 8.050 | 15,905,167 | +0.04(+0.50%) |
Apr 23, 2012 | 8.002 | 8.042 | 7.994 | 8.010 | 13,308,684 | -0.01(-0.10%) |
Apr 20, 2012 | 8.058 | 8.060 | 8.008 | 8.018 | 9,699,017 | -0.02(-0.27%) |
Apr 19, 2012 | 8.012 | 8.063 | 7.983 | 8.039 | 97,685,144 | +0.61(+8.22%) |
Apr 18, 2012 | 7.341 | 7.470 | 7.293 | 7.429 | 2,126,900 | +0.00(+0.04%) |
Apr 17, 2012 | 7.442 | 7.551 | 7.397 | 7.426 | 2,179,105 | +0.06(+0.87%) |
Apr 16, 2012 | 7.511 | 7.589 | 7.298 | 7.362 | 5,059,418 | -0.13(-1.78%) |
Apr 13, 2012 | 7.554 | 7.631 | 7.493 | 7.495 | 7,657,966 | -0.07(-0.92%) |
Apr 12, 2012 | 7.559 | 7.650 | 7.466 | 7.565 | 5,972,518 | +0.05(+0.60%) |
Apr 11, 2012 | 7.650 | 7.658 | 7.474 | 7.519 | 3,286,230 | -0.07(-0.95%) |
Apr 10, 2012 | 7.645 | 7.690 | 7.557 | 7.591 | 5,417,149 | -0.05(-0.59%) |
Apr 09, 2012 | 7.426 | 7.717 | 7.426 | 7.637 | 3,059,719 | -0.01(-0.17%) |
Apr 05, 2012 | 7.650 | 7.714 | 7.559 | 7.650 | 4,277,703 | -0.03(-0.42%) |
Apr 04, 2012 | 7.543 | 7.706 | 7.535 | 7.682 | 5,816,748 | +0.01(+0.07%) |
Apr 03, 2012 | 7.639 | 7.730 | 7.547 | 7.677 | 16,496,222 | +0.43(+5.88%) |
Apr 02, 2012 | 7.098 | 7.330 | 7.005 | 7.250 | 4,642,967 | +0.12(+1.68%) |
Mar 30, 2012 | 7.151 | 7.205 | 6.944 | 7.130 | 3,521,296 | +0.07(+0.94%) |
Mar 29, 2012 | 7.082 | 7.114 | 6.936 | 7.064 | 2,798,305 | -0.04(-0.60%) |
Mar 28, 2012 | 6.960 | 7.146 | 6.888 | 7.106 | 4,191,692 | +0.13(+1.83%) |
Mar 27, 2012 | 7.234 | 7.245 | 6.976 | 6.978 | 4,126,367 | -0.24(-3.36%) |
Mar 26, 2012 | 7.199 | 7.319 | 7.197 | 7.221 | 3,157,758 | +0.09(+1.20%) |
Mar 23, 2012 | 6.933 | 7.159 | 6.920 | 7.135 | 3,008,711 | +0.19(+2.72%) |
Mar 22, 2012 | 6.930 | 6.978 | 6.826 | 6.946 | 4,810,839 | -0.08(-1.14%) |
Mar 21, 2012 | 7.103 | 7.125 | 6.971 | 7.026 | 4,321,676 | -0.05(-0.72%) |
Mar 20, 2012 | 7.138 | 7.194 | 7.026 | 7.077 | 3,479,397 | -0.14(-1.99%) |
Mar 19, 2012 | 7.210 | 7.301 | 7.210 | 7.221 | 3,304,550 | +0.01(+0.07%) |
Mar 16, 2012 | 7.189 | 7.261 | 7.130 | 7.215 | 10,264,076 | +0.07(+1.01%) |
Mar 15, 2012 | 7.245 | 7.266 | 7.040 | 7.143 | 3,510,033 | -0.08(-1.07%) |
Mar 14, 2012 | 7.343 | 7.343 | 7.143 | 7.221 | 7,213,849 | +0.08(+1.16%) |
Mar 13, 2012 | 7.197 | 7.197 | 6.997 | 7.138 | 4,814,704 | -0.01(-0.11%) |
Mar 12, 2012 | 7.309 | 7.330 | 7.064 | 7.146 | 4,371,210 | -0.20(-2.76%) |
Mar 09, 2012 | 6.965 | 7.437 | 6.909 | 7.349 | 9,052,560 | +0.42(+6.00%) |
Mar 08, 2012 | 6.898 | 6.960 | 6.773 | 6.933 | 6,532,825 | +0.09(+1.29%) |
Mar 07, 2012 | 6.829 | 6.920 | 6.797 | 6.845 | 7,818,309 | -0.03(-0.47%) |
Mar 06, 2012 | 7.002 | 7.090 | 6.793 | 6.877 | 6,244,669 | -0.24(-3.37%) |
Mar 05, 2012 | 7.223 | 7.234 | 7.079 | 7.117 | 5,830,468 | -0.13(-1.77%) |
Mar 02, 2012 | 7.383 | 7.447 | 7.218 | 7.245 | 6,618,153 | -0.15(-2.05%) |
Mar 01, 2012 | 7.338 | 7.442 | 7.143 | 7.397 | 9,652,938 | +0.14(+1.98%) |
Feb 29, 2012 | 7.431 | 7.541 | 7.226 | 7.253 | 8,245,929 | -0.13(-1.77%) |
Feb 28, 2012 | 7.794 | 7.836 | 7.335 | 7.383 | 9,168,746 | -0.48(-6.10%) |
Feb 27, 2012 | 7.852 | 7.890 | 7.775 | 7.863 | 5,642,002 | -0.07(-0.87%) |
Feb 24, 2012 | 7.919 | 7.956 | 7.826 | 7.932 | 5,671,040 | -0.00(-0.03%) |
Feb 23, 2012 | 7.876 | 7.972 | 7.730 | 7.935 | 13,238,902 | +0.08(+1.05%) |
Feb 22, 2012 | 7.946 | 8.026 | 7.845 | 7.852 | 7,282,006 | +0.01(+0.10%) |
Feb 21, 2012 | 7.770 | 7.895 | 7.762 | 7.844 | 8,231,039 | +0.11(+1.38%) |
Feb 17, 2012 | 7.810 | 7.850 | 7.522 | 7.738 | 13,046,291 | -0.05(-0.58%) |
Feb 16, 2012 | 7.365 | 8.020 | 7.279 | 7.783 | 25,783,848 | +0.43(+5.80%) |
Feb 15, 2012 | 7.445 | 7.506 | 7.303 | 7.357 | 6,105,238 | -0.01(-0.07%) |
Feb 14, 2012 | 7.410 | 7.450 | 7.239 | 7.362 | 12,235,593 | +0.18(+2.45%) |
Feb 13, 2012 | 7.333 | 7.434 | 6.970 | 7.186 | 11,326,485 | -0.04(-0.52%) |
Feb 10, 2012 | 7.391 | 7.439 | 7.189 | 7.223 | 4,541,566 | -0.27(-3.63%) |
Feb 09, 2012 | 7.463 | 7.530 | 7.237 | 7.495 | 5,492,348 | +0.08(+1.08%) |
Feb 08, 2012 | 7.354 | 7.450 | 7.199 | 7.415 | 7,737,636 | +0.06(+0.83%) |
Feb 07, 2012 | 7.378 | 7.426 | 7.229 | 7.354 | 5,121,655 | +0.01(+0.11%) |
Feb 06, 2012 | 7.162 | 7.362 | 7.093 | 7.346 | 4,376,218 | +0.21(+2.87%) |
Feb 03, 2012 | 7.178 | 7.218 | 7.101 | 7.141 | 6,134,906 | +0.08(+1.17%) |
Feb 02, 2012 | 6.834 | 7.085 | 6.810 | 7.058 | 4,995,771 | +0.24(+3.52%) |