Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.315 | 8.307 | 7.315 | 8.261 | 32,116,426 | +1.39(+20.28%) |
Jan 30, 2013 | 6.965 | 7.028 | 6.816 | 6.868 | 8,881,280 | -0.10(-1.40%) |
Jan 29, 2013 | 7.051 | 7.063 | 6.965 | 6.965 | 4,058,337 | -0.09(-1.22%) |
Jan 28, 2013 | 6.988 | 7.051 | 6.936 | 7.051 | 4,535,296 | +0.09(+1.23%) |
Jan 25, 2013 | 6.977 | 7.045 | 6.919 | 6.965 | 4,246,153 | +0.00(+0.00%) |
Jan 24, 2013 | 6.896 | 6.994 | 6.879 | 6.965 | 5,666,923 | +0.09(+1.33%) |
Jan 23, 2013 | 6.913 | 7.017 | 6.833 | 6.873 | 6,496,501 | -0.03(-0.50%) |
Jan 22, 2013 | 6.707 | 6.908 | 6.707 | 6.908 | 8,260,963 | +0.25(+3.70%) |
Jan 18, 2013 | 6.747 | 6.759 | 6.627 | 6.661 | 21,717,260 | -0.06(-0.94%) |
Jan 17, 2013 | 6.753 | 6.810 | 6.713 | 6.724 | 4,904,531 | +0.01(+0.17%) |
Jan 16, 2013 | 6.701 | 6.822 | 6.650 | 6.713 | 6,519,008 | +0.01(+0.09%) |
Jan 15, 2013 | 6.753 | 6.799 | 6.678 | 6.707 | 5,702,047 | -0.02(-0.34%) |
Jan 14, 2013 | 6.839 | 6.879 | 6.564 | 6.730 | 8,165,327 | -0.10(-1.43%) |
Jan 11, 2013 | 6.879 | 6.879 | 6.736 | 6.828 | 6,375,083 | +0.01(+0.08%) |
Jan 10, 2013 | 6.868 | 6.885 | 6.764 | 6.822 | 6,205,118 | +0.01(+0.17%) |
Jan 09, 2013 | 6.822 | 6.879 | 6.713 | 6.810 | 7,069,689 | +0.06(+0.85%) |
Jan 08, 2013 | 6.724 | 6.782 | 6.627 | 6.753 | 10,416,283 | +0.07(+1.12%) |
Jan 07, 2013 | 6.524 | 6.701 | 6.484 | 6.678 | 8,268,935 | +0.16(+2.46%) |
Jan 04, 2013 | 6.380 | 6.564 | 6.363 | 6.518 | 6,983,529 | +0.16(+2.52%) |
Jan 03, 2013 | 6.197 | 6.383 | 6.137 | 6.357 | 7,029,990 | +0.17(+2.78%) |
Jan 02, 2013 | 6.264 | 6.277 | 6.151 | 6.185 | 7,291,856 | +0.09(+1.41%) |
Dec 31, 2012 | 5.939 | 6.134 | 5.928 | 6.099 | 6,568,207 | +0.13(+2.21%) |
Dec 28, 2012 | 5.979 | 6.042 | 5.939 | 5.968 | 5,301,868 | -0.06(-1.05%) |
Dec 27, 2012 | 6.048 | 6.071 | 5.950 | 6.031 | 7,005,729 | -0.03(-0.47%) |
Dec 26, 2012 | 6.134 | 6.185 | 6.036 | 6.059 | 6,007,420 | -0.07(-1.12%) |
Dec 24, 2012 | 6.197 | 6.243 | 6.105 | 6.128 | 3,033,925 | -0.05(-0.83%) |
Dec 21, 2012 | 6.283 | 6.283 | 6.140 | 6.180 | 25,135,700 | -0.18(-2.80%) |
Dec 20, 2012 | 6.289 | 6.375 | 6.249 | 6.357 | 6,553,915 | +0.08(+1.28%) |
Dec 19, 2012 | 6.409 | 6.472 | 6.231 | 6.277 | 7,858,211 | -0.12(-1.88%) |
Dec 18, 2012 | 6.226 | 6.409 | 6.208 | 6.398 | 11,309,029 | +0.17(+2.76%) |
Dec 17, 2012 | 6.151 | 6.294 | 6.134 | 6.226 | 10,170,495 | +0.10(+1.69%) |
Dec 14, 2012 | 6.180 | 6.289 | 6.105 | 6.122 | 6,490,766 | -0.06(-1.02%) |
Dec 13, 2012 | 6.191 | 6.243 | 6.151 | 6.185 | 5,270,055 | -0.02(-0.28%) |
Dec 12, 2012 | 6.352 | 6.380 | 6.168 | 6.203 | 8,066,417 | -0.11(-1.73%) |
Dec 11, 2012 | 6.289 | 6.335 | 6.271 | 6.312 | 5,116,524 | +0.04(+0.64%) |
Dec 10, 2012 | 6.237 | 6.329 | 6.226 | 6.271 | 5,885,330 | +0.01(+0.09%) |
Dec 07, 2012 | 6.266 | 6.323 | 6.243 | 6.266 | 6,086,416 | +0.02(+0.37%) |
Dec 06, 2012 | 6.237 | 6.346 | 6.163 | 6.243 | 8,663,054 | +0.01(+0.09%) |
Dec 05, 2012 | 6.329 | 6.415 | 6.105 | 6.237 | 12,413,291 | -0.09(-1.36%) |
Dec 04, 2012 | 6.667 | 6.673 | 6.312 | 6.323 | 12,964,068 | -0.09(-1.43%) |
Nov 30, 2012 | 6.369 | 6.443 | 6.317 | 6.415 | 9,165,727 | +0.06(+0.90%) |
Nov 29, 2012 | 6.449 | 6.529 | 6.340 | 6.357 | 8,007,320 | -0.07(-1.16%) |
Nov 28, 2012 | 6.283 | 6.432 | 6.260 | 6.432 | 4,478,629 | +0.13(+2.00%) |
Nov 27, 2012 | 6.352 | 6.426 | 6.266 | 6.306 | 7,609,489 | -0.06(-0.99%) |
Nov 26, 2012 | 6.375 | 6.443 | 6.335 | 6.369 | 6,939,969 | -0.03(-0.54%) |
Nov 23, 2012 | 6.312 | 6.403 | 6.283 | 6.403 | 2,863,621 | +0.15(+2.38%) |
Nov 21, 2012 | 6.283 | 6.306 | 6.231 | 6.254 | 6,027,394 | -0.05(-0.82%) |
Nov 20, 2012 | 6.346 | 6.363 | 6.191 | 6.306 | 7,886,598 | -0.06(-0.90%) |
Nov 19, 2012 | 6.369 | 6.392 | 6.283 | 6.363 | 8,339,657 | +0.05(+0.73%) |
Nov 16, 2012 | 6.283 | 6.323 | 6.237 | 6.317 | 10,672,389 | +0.02(+0.27%) |
Nov 15, 2012 | 6.306 | 6.495 | 6.185 | 6.300 | 10,620,948 | +0.08(+1.29%) |
Nov 14, 2012 | 6.547 | 6.558 | 6.197 | 6.220 | 9,544,133 | -0.26(-3.94%) |
Nov 13, 2012 | 6.564 | 6.603 | 6.453 | 6.475 | 7,864,367 | -0.14(-2.10%) |
Nov 12, 2012 | 6.641 | 6.691 | 6.536 | 6.614 | 5,867,222 | +0.01(+0.17%) |
Nov 09, 2012 | 6.669 | 6.730 | 6.569 | 6.603 | 6,637,915 | -0.07(-1.00%) |
Nov 08, 2012 | 6.802 | 6.935 | 6.664 | 6.669 | 6,955,746 | -0.10(-1.48%) |
Nov 07, 2012 | 7.063 | 7.091 | 6.697 | 6.769 | 11,506,099 | -0.31(-4.31%) |
Nov 06, 2012 | 7.069 | 7.207 | 7.052 | 7.074 | 8,980,405 | +0.03(+0.39%) |
Nov 05, 2012 | 7.052 | 7.324 | 7.019 | 7.046 | 11,496,478 | -0.02(-0.24%) |
Nov 02, 2012 | 7.795 | 7.795 | 6.974 | 7.063 | 30,555,414 | -1.06(-13.05%) |
Nov 01, 2012 | 8.017 | 8.139 | 7.967 | 8.123 | 8,687,653 | +0.16(+1.95%) |
Oct 31, 2012 | 8.001 | 8.017 | 7.856 | 7.967 | 4,279,300 | +0.02(+0.21%) |
Oct 26, 2012 | 7.906 | 7.951 | 7.951 | 7.951 | 5,177,190 | -0.01(-0.14%) |
Oct 25, 2012 | 7.845 | 7.979 | 7.823 | 7.962 | 4,945,248 | +0.16(+2.06%) |
Oct 24, 2012 | 7.768 | 7.879 | 7.723 | 7.801 | 4,036,133 | +0.04(+0.57%) |
Oct 23, 2012 | 7.779 | 7.801 | 7.629 | 7.757 | 6,724,933 | -0.16(-2.03%) |
Oct 19, 2012 | 8.017 | 8.028 | 7.574 | 7.918 | 16,422,253 | -0.12(-1.52%) |
Oct 18, 2012 | 7.823 | 8.078 | 7.823 | 8.040 | 7,475,998 | +0.22(+2.77%) |
Oct 17, 2012 | 7.751 | 7.829 | 7.684 | 7.823 | 4,473,103 | +0.08(+1.00%) |
Oct 16, 2012 | 7.496 | 7.757 | 7.490 | 7.746 | 5,435,750 | +0.29(+3.95%) |
Oct 15, 2012 | 7.429 | 7.463 | 7.379 | 7.451 | 5,716,413 | +0.04(+0.52%) |
Oct 12, 2012 | 7.524 | 7.596 | 7.396 | 7.413 | 4,229,533 | -0.09(-1.26%) |
Oct 11, 2012 | 7.501 | 7.579 | 7.482 | 7.507 | 4,432,039 | +0.07(+0.97%) |
Oct 10, 2012 | 7.607 | 7.629 | 7.407 | 7.435 | 5,436,913 | -0.09(-1.25%) |
Oct 09, 2012 | 7.590 | 7.618 | 7.529 | 7.529 | 4,240,392 | -0.07(-0.88%) |
Oct 08, 2012 | 7.629 | 7.646 | 7.562 | 7.596 | 2,984,770 | -0.07(-0.87%) |
Oct 05, 2012 | 7.668 | 7.707 | 7.607 | 7.662 | 3,689,668 | +0.04(+0.58%) |
Oct 04, 2012 | 7.629 | 7.662 | 7.518 | 7.618 | 4,781,274 | +0.02(+0.29%) |
Oct 03, 2012 | 7.579 | 7.629 | 7.507 | 7.596 | 6,528,614 | +0.05(+0.66%) |
Oct 02, 2012 | 7.668 | 7.696 | 7.490 | 7.546 | 6,504,420 | -0.10(-1.31%) |
Oct 01, 2012 | 7.707 | 7.768 | 7.629 | 7.646 | 7,588,560 | -0.02(-0.29%) |
Sep 28, 2012 | 7.768 | 7.768 | 7.640 | 7.668 | 5,014,425 | -0.11(-1.43%) |
Sep 27, 2012 | 7.768 | 7.807 | 7.690 | 7.779 | 5,620,586 | +0.04(+0.57%) |
Sep 26, 2012 | 7.757 | 7.807 | 7.651 | 7.734 | 4,568,626 | -0.01(-0.14%) |
Sep 25, 2012 | 7.918 | 7.956 | 7.734 | 7.746 | 5,693,869 | -0.16(-2.04%) |
Sep 24, 2012 | 7.945 | 7.995 | 7.840 | 7.906 | 4,605,913 | -0.02(-0.28%) |
Sep 21, 2012 | 8.051 | 8.067 | 7.912 | 7.929 | 5,427,488 | -0.04(-0.56%) |
Sep 20, 2012 | 8.012 | 8.056 | 7.879 | 7.973 | 4,940,741 | -0.04(-0.55%) |
Sep 19, 2012 | 8.123 | 8.145 | 7.967 | 8.017 | 5,973,495 | -0.09(-1.10%) |
Sep 18, 2012 | 8.262 | 8.273 | 8.106 | 8.106 | 4,783,058 | -0.15(-1.81%) |
Sep 17, 2012 | 8.461 | 8.461 | 8.173 | 8.256 | 5,284,506 | -0.22(-2.55%) |
Sep 14, 2012 | 8.184 | 8.472 | 8.184 | 8.472 | 7,560,047 | +0.30(+3.67%) |
Sep 13, 2012 | 8.028 | 8.223 | 7.962 | 8.173 | 6,286,194 | +0.04(+0.48%) |
Sep 12, 2012 | 8.040 | 8.139 | 8.001 | 8.134 | 5,176,880 | +0.13(+1.66%) |
Sep 11, 2012 | 7.906 | 8.017 | 7.862 | 8.001 | 4,419,442 | +0.14(+1.84%) |
Sep 10, 2012 | 7.751 | 7.895 | 7.684 | 7.856 | 5,141,798 | +0.11(+1.36%) |
Sep 07, 2012 | 7.640 | 7.779 | 7.607 | 7.751 | 4,876,383 | +0.12(+1.53%) |
Sep 06, 2012 | 7.446 | 7.673 | 7.440 | 7.635 | 5,132,382 | +0.23(+3.07%) |
Sep 05, 2012 | 7.340 | 7.413 | 7.307 | 7.407 | 3,140,284 | +0.09(+1.21%) |
Sep 04, 2012 | 7.418 | 7.479 | 7.268 | 7.318 | 4,525,556 | -0.09(-1.27%) |
Aug 31, 2012 | 7.424 | 7.490 | 7.390 | 7.413 | 3,301,883 | +0.02(+0.30%) |
Aug 30, 2012 | 7.402 | 7.440 | 7.357 | 7.390 | 2,386,391 | -0.02(-0.22%) |
Aug 29, 2012 | 7.435 | 7.446 | 7.390 | 7.407 | 2,294,575 | +0.01(+0.07%) |
Aug 27, 2012 | 7.551 | 7.574 | 7.396 | 7.402 | 3,673,586 | -0.15(-1.98%) |
Aug 24, 2012 | 7.524 | 7.585 | 7.479 | 7.551 | 3,225,222 | +0.00(+0.00%) |
Aug 23, 2012 | 7.518 | 7.574 | 7.463 | 7.551 | 4,187,477 | +0.04(+0.59%) |
Aug 22, 2012 | 7.568 | 7.601 | 7.490 | 7.507 | 3,311,451 | -0.07(-0.88%) |
Aug 21, 2012 | 7.601 | 7.701 | 7.551 | 7.574 | 4,349,532 | -0.02(-0.22%) |
Aug 20, 2012 | 7.485 | 7.593 | 7.435 | 7.590 | 4,431,579 | +0.08(+1.11%) |
Aug 17, 2012 | 7.468 | 7.529 | 7.407 | 7.507 | 6,351,770 | +0.04(+0.59%) |
Aug 16, 2012 | 7.424 | 7.474 | 7.363 | 7.463 | 4,935,413 | +0.05(+0.67%) |
Aug 15, 2012 | 7.451 | 7.507 | 7.368 | 7.413 | 4,188,967 | -0.06(-0.74%) |
Aug 14, 2012 | 7.529 | 7.540 | 7.424 | 7.468 | 4,186,377 | -0.05(-0.66%) |
Aug 13, 2012 | 7.490 | 7.546 | 7.468 | 7.518 | 4,883,340 | -0.02(-0.22%) |
Aug 10, 2012 | 7.590 | 7.604 | 7.490 | 7.535 | 6,403,313 | -0.06(-0.73%) |
Aug 09, 2012 | 7.696 | 7.740 | 7.513 | 7.590 | 6,342,897 | -0.14(-1.87%) |
Aug 08, 2012 | 7.712 | 7.779 | 7.574 | 7.734 | 8,371,324 | +0.04(+0.47%) |
Aug 07, 2012 | 7.639 | 7.747 | 7.623 | 7.698 | 12,259,539 | +0.13(+1.71%) |
Aug 06, 2012 | 7.520 | 7.623 | 7.482 | 7.569 | 13,763,632 | +0.08(+1.08%) |
Aug 03, 2012 | 7.083 | 7.693 | 7.083 | 7.488 | 17,871,582 | +0.50(+7.11%) |
Aug 02, 2012 | 7.131 | 7.158 | 6.829 | 6.991 | 10,108,941 | -0.17(-2.34%) |
Aug 01, 2012 | 7.223 | 7.266 | 7.142 | 7.158 | 9,121,791 | -0.06(-0.82%) |
Jul 31, 2012 | 7.147 | 7.266 | 7.110 | 7.218 | 13,138,660 | +0.06(+0.91%) |
Jul 30, 2012 | 7.028 | 7.207 | 7.023 | 7.153 | 6,663,112 | +0.11(+1.61%) |
Jul 27, 2012 | 7.099 | 7.147 | 7.023 | 7.039 | 9,845,825 | -0.02(-0.23%) |
Jul 26, 2012 | 7.196 | 7.196 | 7.028 | 7.055 | 7,390,920 | -0.06(-0.91%) |
Jul 25, 2012 | 7.250 | 7.261 | 7.104 | 7.120 | 4,588,681 | -0.06(-0.90%) |
Jul 24, 2012 | 7.288 | 7.299 | 7.137 | 7.185 | 6,094,639 | -0.04(-0.52%) |
Jul 23, 2012 | 7.218 | 7.299 | 7.174 | 7.223 | 7,057,898 | -0.05(-0.67%) |
Jul 20, 2012 | 7.272 | 7.363 | 7.174 | 7.272 | 23,707,038 | -0.01(-0.15%) |
Jul 19, 2012 | 7.331 | 7.331 | 7.239 | 7.282 | 7,917,040 | +0.02(+0.22%) |
Jul 18, 2012 | 7.326 | 7.342 | 7.239 | 7.266 | 7,960,989 | -0.08(-1.10%) |
Jul 17, 2012 | 7.531 | 7.536 | 7.250 | 7.347 | 11,481,106 | -0.18(-2.37%) |
Jul 16, 2012 | 7.477 | 7.590 | 7.380 | 7.526 | 6,697,064 | +0.02(+0.22%) |
Jul 13, 2012 | 7.482 | 7.623 | 7.466 | 7.509 | 6,366,725 | +0.03(+0.43%) |
Jul 12, 2012 | 7.666 | 7.688 | 7.455 | 7.477 | 7,289,609 | -0.26(-3.42%) |
Jul 11, 2012 | 7.682 | 7.763 | 7.642 | 7.742 | 3,799,703 | +0.04(+0.56%) |
Jul 10, 2012 | 7.731 | 7.850 | 7.655 | 7.698 | 5,636,161 | +0.00(+0.00%) |
Jul 09, 2012 | 7.855 | 7.855 | 7.488 | 7.698 | 9,028,339 | -0.12(-1.52%) |
Jul 06, 2012 | 7.779 | 7.850 | 7.677 | 7.817 | 4,446,271 | -0.02(-0.28%) |
Jul 05, 2012 | 7.893 | 7.914 | 7.677 | 7.839 | 5,478,582 | -0.05(-0.68%) |
Jul 03, 2012 | 7.974 | 8.012 | 7.850 | 7.893 | 3,932,663 | -0.04(-0.54%) |
Jul 02, 2012 | 8.163 | 8.174 | 7.874 | 7.936 | 6,869,277 | -0.15(-1.87%) |
Jun 29, 2012 | 8.249 | 8.320 | 8.071 | 8.087 | 7,755,046 | -0.04(-0.53%) |
Jun 28, 2012 | 8.044 | 8.158 | 7.947 | 8.131 | 5,467,379 | +0.14(+1.69%) |
Jun 27, 2012 | 7.833 | 8.087 | 7.806 | 7.996 | 4,504,439 | +0.18(+2.35%) |
Jun 26, 2012 | 8.028 | 8.152 | 7.785 | 7.812 | 5,976,458 | -0.01(-0.07%) |
Jun 25, 2012 | 7.936 | 7.971 | 7.736 | 7.817 | 4,770,187 | -0.23(-2.89%) |
Jun 22, 2012 | 8.033 | 8.082 | 7.947 | 8.050 | 7,396,483 | +0.12(+1.57%) |
Jun 21, 2012 | 8.120 | 8.155 | 7.914 | 7.925 | 5,696,536 | -0.20(-2.46%) |
Jun 20, 2012 | 8.028 | 8.136 | 7.968 | 8.125 | 6,302,781 | +0.09(+1.08%) |
Jun 19, 2012 | 8.071 | 8.104 | 7.996 | 8.039 | 5,184,068 | +0.02(+0.20%) |
Jun 18, 2012 | 8.050 | 8.158 | 7.952 | 8.023 | 5,629,673 | -0.10(-1.26%) |
Jun 15, 2012 | 7.990 | 8.131 | 7.893 | 8.125 | 8,589,313 | +0.22(+2.73%) |
Jun 14, 2012 | 7.601 | 7.947 | 7.574 | 7.909 | 8,819,674 | +0.32(+4.27%) |
Jun 13, 2012 | 7.607 | 7.666 | 7.553 | 7.585 | 4,739,941 | -0.02(-0.28%) |
Jun 12, 2012 | 7.639 | 7.661 | 7.455 | 7.607 | 7,220,699 | +0.01(+0.14%) |
Jun 11, 2012 | 7.774 | 7.806 | 7.574 | 7.596 | 5,346,782 | -0.12(-1.54%) |
Jun 08, 2012 | 7.536 | 7.720 | 7.509 | 7.715 | 5,608,717 | +0.15(+2.00%) |
Jun 07, 2012 | 7.671 | 7.828 | 7.520 | 7.563 | 24,404,862 | -0.03(-0.43%) |
Jun 06, 2012 | 7.299 | 7.598 | 7.299 | 7.596 | 7,046,875 | +0.35(+4.77%) |
Jun 05, 2012 | 7.153 | 7.401 | 7.142 | 7.250 | 6,619,366 | +0.10(+1.36%) |
Jun 04, 2012 | 7.309 | 7.309 | 7.050 | 7.153 | 8,460,774 | -0.14(-1.93%) |
Jun 01, 2012 | 7.223 | 7.428 | 7.131 | 7.293 | 8,261,563 | -0.08(-1.03%) |
May 31, 2012 | 7.245 | 7.423 | 7.137 | 7.369 | 7,853,116 | +0.12(+1.64%) |
May 30, 2012 | 7.493 | 7.531 | 7.223 | 7.250 | 8,934,581 | -0.32(-4.21%) |
May 29, 2012 | 7.585 | 7.601 | 7.488 | 7.569 | 4,764,136 | +0.04(+0.57%) |
May 25, 2012 | 7.471 | 7.617 | 7.466 | 7.526 | 5,341,401 | +0.06(+0.80%) |
May 24, 2012 | 7.520 | 7.536 | 7.358 | 7.466 | 6,496,346 | -0.01(-0.14%) |
May 23, 2012 | 7.304 | 7.520 | 7.239 | 7.477 | 11,627,732 | +0.15(+1.99%) |
May 22, 2012 | 7.396 | 7.444 | 7.282 | 7.331 | 7,534,913 | -0.11(-1.45%) |
May 21, 2012 | 7.088 | 7.439 | 7.023 | 7.439 | 11,326,842 | +0.44(+6.33%) |
May 18, 2012 | 7.180 | 7.201 | 6.920 | 6.996 | 7,916,668 | -0.19(-2.70%) |
May 17, 2012 | 7.304 | 7.417 | 7.131 | 7.191 | 6,515,962 | -0.11(-1.48%) |
May 16, 2012 | 7.288 | 7.456 | 7.266 | 7.299 | 12,152,713 | +0.03(+0.45%) |
May 15, 2012 | 7.720 | 7.720 | 7.158 | 7.266 | 21,421,646 | -0.43(-5.55%) |
May 14, 2012 | 7.974 | 8.006 | 7.677 | 7.693 | 12,810,267 | -0.37(-4.62%) |
May 11, 2012 | 8.141 | 8.255 | 8.060 | 8.066 | 5,737,229 | -0.13(-1.58%) |
May 10, 2012 | 8.330 | 8.374 | 8.017 | 8.195 | 8,185,474 | -0.04(-0.52%) |
May 09, 2012 | 8.460 | 8.460 | 8.206 | 8.239 | 7,651,282 | -0.21(-2.52%) |
May 08, 2012 | 8.890 | 8.964 | 7.972 | 8.452 | 20,993,912 | -0.41(-4.59%) |
May 07, 2012 | 9.032 | 9.122 | 8.837 | 8.858 | 9,286,424 | -0.16(-1.81%) |
May 04, 2012 | 9.159 | 9.191 | 9.001 | 9.022 | 4,092,834 | -0.13(-1.44%) |
May 03, 2012 | 9.101 | 9.185 | 9.022 | 9.154 | 4,129,982 | +0.08(+0.87%) |
May 02, 2012 | 9.312 | 9.359 | 9.001 | 9.075 | 6,567,569 | -0.30(-3.21%) |
May 01, 2012 | 9.085 | 9.428 | 9.006 | 9.375 | 8,217,654 | +0.34(+3.74%) |
Apr 30, 2012 | 9.048 | 9.082 | 8.980 | 9.038 | 3,437,533 | -0.03(-0.29%) |
Apr 27, 2012 | 8.948 | 9.096 | 8.937 | 9.064 | 3,897,710 | +0.12(+1.30%) |
Apr 26, 2012 | 8.858 | 9.006 | 8.829 | 8.948 | 3,632,679 | +0.09(+1.01%) |
Apr 25, 2012 | 9.017 | 9.022 | 8.837 | 8.858 | 3,832,957 | -0.08(-0.94%) |
Apr 24, 2012 | 8.906 | 8.985 | 8.864 | 8.943 | 3,206,566 | +0.04(+0.47%) |
Apr 23, 2012 | 9.022 | 9.064 | 8.837 | 8.900 | 6,266,570 | -0.20(-2.15%) |
Apr 20, 2012 | 8.969 | 9.137 | 8.949 | 9.096 | 5,030,732 | +0.16(+1.83%) |
Apr 19, 2012 | 8.995 | 9.085 | 8.906 | 8.932 | 4,663,677 | -0.07(-0.76%) |
Apr 18, 2012 | 9.038 | 9.048 | 8.958 | 9.001 | 3,168,487 | -0.09(-0.99%) |
Apr 17, 2012 | 8.811 | 9.111 | 8.811 | 9.090 | 6,581,600 | +0.31(+3.55%) |
Apr 16, 2012 | 8.821 | 8.879 | 8.763 | 8.779 | 4,755,446 | -0.02(-0.24%) |
Apr 13, 2012 | 8.969 | 8.995 | 8.779 | 8.800 | 5,756,207 | -0.21(-2.28%) |
Apr 12, 2012 | 8.864 | 9.027 | 8.848 | 9.006 | 3,991,307 | +0.16(+1.79%) |
Apr 11, 2012 | 8.805 | 8.911 | 8.774 | 8.848 | 4,637,251 | +0.13(+1.45%) |
Apr 10, 2012 | 9.048 | 9.096 | 8.721 | 8.721 | 7,970,264 | -0.36(-3.95%) |
Apr 09, 2012 | 8.990 | 9.085 | 8.922 | 9.080 | 5,370,379 | +0.03(+0.35%) |
Apr 05, 2012 | 9.191 | 9.228 | 9.032 | 9.048 | 7,027,910 | -0.16(-1.78%) |
Apr 04, 2012 | 9.270 | 9.275 | 9.159 | 9.212 | 5,831,781 | -0.11(-1.13%) |
Apr 03, 2012 | 9.344 | 9.412 | 9.243 | 9.317 | 5,226,224 | -0.04(-0.45%) |
Apr 02, 2012 | 9.243 | 9.359 | 9.196 | 9.359 | 6,844,154 | +0.08(+0.91%) |
Mar 30, 2012 | 9.396 | 9.449 | 9.275 | 9.275 | 6,760,252 | -0.10(-1.07%) |
Mar 29, 2012 | 9.412 | 9.444 | 9.344 | 9.375 | 5,395,329 | -0.08(-0.89%) |
Mar 28, 2012 | 9.523 | 9.565 | 9.396 | 9.460 | 6,579,441 | -0.06(-0.66%) |
Mar 27, 2012 | 9.602 | 9.629 | 9.502 | 9.523 | 5,941,805 | -0.08(-0.88%) |
Mar 26, 2012 | 9.565 | 9.607 | 9.512 | 9.607 | 3,218,837 | +0.12(+1.22%) |
Mar 23, 2012 | 9.586 | 9.597 | 9.470 | 9.491 | 3,852,038 | -0.07(-0.77%) |
Mar 22, 2012 | 9.602 | 9.629 | 9.507 | 9.565 | 3,050,413 | -0.05(-0.55%) |
Mar 21, 2012 | 9.528 | 9.618 | 9.523 | 9.618 | 3,581,220 | +0.09(+0.94%) |
Mar 20, 2012 | 9.518 | 9.549 | 9.476 | 9.528 | 3,465,646 | -0.05(-0.55%) |
Mar 19, 2012 | 9.560 | 9.607 | 9.470 | 9.581 | 3,818,910 | +0.01(+0.06%) |
Mar 16, 2012 | 9.697 | 9.702 | 9.439 | 9.576 | 6,961,853 | -0.12(-1.25%) |
Mar 15, 2012 | 9.660 | 9.702 | 9.597 | 9.697 | 3,149,825 | +0.02(+0.22%) |
Mar 14, 2012 | 9.745 | 9.829 | 9.607 | 9.676 | 5,092,604 | -0.11(-1.13%) |
Mar 13, 2012 | 9.739 | 9.787 | 9.634 | 9.787 | 5,128,360 | +0.08(+0.87%) |
Mar 12, 2012 | 9.428 | 9.729 | 9.428 | 9.702 | 7,093,503 | +0.28(+2.97%) |
Mar 09, 2012 | 9.286 | 9.470 | 9.206 | 9.423 | 4,702,817 | +0.15(+1.65%) |
Mar 08, 2012 | 9.338 | 9.354 | 9.233 | 9.270 | 5,366,175 | +0.02(+0.17%) |
Mar 07, 2012 | 9.312 | 9.349 | 9.238 | 9.254 | 13,053,830 | -0.04(-0.40%) |
Mar 06, 2012 | 9.407 | 9.439 | 9.270 | 9.291 | 7,304,617 | -0.17(-1.84%) |
Mar 05, 2012 | 9.470 | 9.512 | 9.418 | 9.465 | 4,980,689 | -0.04(-0.39%) |
Mar 02, 2012 | 9.586 | 9.697 | 9.470 | 9.502 | 4,844,997 | -0.11(-1.10%) |
Mar 01, 2012 | 9.602 | 9.639 | 9.544 | 9.607 | 4,635,590 | +0.04(+0.44%) |
Feb 29, 2012 | 9.544 | 9.644 | 9.523 | 9.565 | 6,255,586 | +0.04(+0.39%) |
Feb 28, 2012 | 9.549 | 9.549 | 9.418 | 9.528 | 5,952,380 | -0.01(-0.11%) |
Feb 27, 2012 | 9.444 | 9.581 | 9.365 | 9.539 | 4,815,114 | +0.04(+0.44%) |
Feb 24, 2012 | 9.381 | 9.539 | 9.359 | 9.497 | 6,233,619 | +0.11(+1.12%) |
Feb 23, 2012 | 9.365 | 9.439 | 9.349 | 9.391 | 5,551,539 | +0.01(+0.06%) |
Feb 22, 2012 | 9.418 | 9.518 | 9.365 | 9.386 | 5,351,958 | -0.09(-1.00%) |
Feb 21, 2012 | 9.423 | 9.549 | 9.407 | 9.481 | 8,790,242 | +0.09(+0.96%) |
Feb 17, 2012 | 9.354 | 9.428 | 9.296 | 9.391 | 9,366,524 | +0.05(+0.56%) |
Feb 16, 2012 | 9.518 | 9.523 | 9.338 | 9.338 | 8,263,246 | -0.20(-2.10%) |
Feb 15, 2012 | 9.660 | 9.660 | 9.444 | 9.539 | 8,902,395 | -0.03(-0.30%) |
Feb 14, 2012 | 9.558 | 9.578 | 9.464 | 9.568 | 10,284,487 | +0.02(+0.16%) |
Feb 13, 2012 | 9.666 | 9.676 | 9.464 | 9.552 | 9,878,693 | -0.01(-0.11%) |
Feb 10, 2012 | 10.07 | 10.10 | 9.433 | 9.563 | 18,107,030 | -0.54(-5.32%) |
Feb 09, 2012 | 10.08 | 10.15 | 9.992 | 10.10 | 8,490,124 | +0.02(+0.21%) |
Feb 08, 2012 | 10.10 | 10.15 | 10.03 | 10.08 | 6,552,547 | +0.01(+0.05%) |
Feb 07, 2012 | 9.925 | 10.11 | 9.925 | 10.07 | 6,653,434 | +0.14(+1.40%) |
Feb 06, 2012 | 9.956 | 9.987 | 9.925 | 9.935 | 7,118,300 | -0.04(-0.36%) |
Feb 03, 2012 | 10.02 | 10.02 | 9.914 | 9.971 | 5,789,811 | +0.09(+0.89%) |
Feb 02, 2012 | 9.935 | 9.981 | 9.852 | 9.883 | 5,609,852 | -0.02(-0.21%) |