Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.18 | 11.22 | 11.16 | 11.20 | 9,067,914 | -0.02(-0.22%) |
Jan 30, 2013 | 11.19 | 11.23 | 11.10 | 11.22 | 7,068,948 | +0.02(+0.18%) |
Jan 29, 2013 | 11.19 | 11.24 | 11.16 | 11.20 | 8,731,391 | -0.04(-0.32%) |
Jan 28, 2013 | 11.23 | 11.30 | 11.16 | 11.24 | 8,065,807 | -0.02(-0.14%) |
Jan 25, 2013 | 11.22 | 11.30 | 11.18 | 11.25 | 7,537,515 | +0.03(+0.29%) |
Jan 24, 2013 | 11.18 | 11.32 | 11.16 | 11.22 | 9,724,021 | +0.04(+0.36%) |
Jan 23, 2013 | 11.06 | 11.28 | 11.04 | 11.18 | 12,187,244 | +0.09(+0.84%) |
Jan 22, 2013 | 10.92 | 11.09 | 10.91 | 11.09 | 7,700,804 | +0.14(+1.29%) |
Jan 18, 2013 | 10.82 | 10.95 | 10.77 | 10.95 | 10,997,312 | +0.16(+1.46%) |
Jan 17, 2013 | 10.63 | 10.83 | 10.60 | 10.79 | 9,586,006 | +0.16(+1.52%) |
Jan 16, 2013 | 10.52 | 10.64 | 10.51 | 10.63 | 6,849,627 | +0.07(+0.69%) |
Jan 15, 2013 | 10.40 | 10.57 | 10.40 | 10.55 | 7,910,979 | +0.10(+0.97%) |
Jan 14, 2013 | 10.37 | 10.47 | 10.34 | 10.45 | 8,480,992 | +0.06(+0.62%) |
Jan 11, 2013 | 10.39 | 10.40 | 10.23 | 10.39 | 8,169,187 | +0.06(+0.59%) |
Jan 10, 2013 | 10.38 | 10.48 | 10.30 | 10.33 | 7,001,068 | +0.00(+0.00%) |
Jan 09, 2013 | 10.24 | 10.34 | 10.19 | 10.33 | 6,859,196 | +0.11(+1.07%) |
Jan 08, 2013 | 10.43 | 10.45 | 10.19 | 10.22 | 14,243,515 | -0.22(-2.09%) |
Jan 07, 2013 | 10.66 | 10.69 | 10.41 | 10.44 | 9,406,412 | -0.26(-2.42%) |
Jan 04, 2013 | 10.68 | 10.72 | 10.60 | 10.70 | 8,788,277 | +0.03(+0.27%) |
Jan 03, 2013 | 10.65 | 10.73 | 10.61 | 10.67 | 7,225,743 | +0.01(+0.08%) |
Jan 02, 2013 | 10.60 | 10.66 | 10.56 | 10.66 | 9,145,886 | +0.14(+1.35%) |
Dec 31, 2012 | 10.36 | 10.53 | 10.34 | 10.52 | 9,288,151 | +0.14(+1.32%) |
Dec 28, 2012 | 10.44 | 10.47 | 10.37 | 10.38 | 6,473,064 | -0.11(-1.08%) |
Dec 27, 2012 | 10.55 | 10.59 | 10.41 | 10.49 | 6,841,815 | -0.06(-0.54%) |
Dec 26, 2012 | 10.65 | 10.69 | 10.50 | 10.55 | 6,814,439 | -0.10(-0.91%) |
Dec 24, 2012 | 10.67 | 10.71 | 10.61 | 10.65 | 2,848,492 | +0.02(+0.15%) |
Dec 21, 2012 | 10.67 | 10.72 | 10.59 | 10.63 | 16,401,187 | -0.13(-1.24%) |
Dec 20, 2012 | 10.72 | 10.77 | 10.68 | 10.76 | 8,877,800 | +0.05(+0.49%) |
Dec 19, 2012 | 10.79 | 10.81 | 10.69 | 10.71 | 7,680,825 | -0.10(-0.93%) |
Dec 18, 2012 | 10.63 | 10.81 | 10.63 | 10.81 | 9,022,843 | +0.07(+0.68%) |
Dec 17, 2012 | 10.66 | 10.74 | 10.64 | 10.74 | 7,520,507 | +0.11(+1.06%) |
Dec 14, 2012 | 10.72 | 10.79 | 10.57 | 10.63 | 11,621,093 | -0.02(-0.23%) |
Dec 13, 2012 | 10.76 | 10.87 | 10.64 | 10.65 | 10,111,699 | -0.10(-0.90%) |
Dec 12, 2012 | 10.79 | 10.80 | 10.69 | 10.75 | 21,858,274 | -0.00(-0.04%) |
Dec 11, 2012 | 10.78 | 10.87 | 10.74 | 10.75 | 15,775,141 | -0.02(-0.19%) |
Dec 10, 2012 | 10.81 | 10.85 | 10.77 | 10.77 | 8,947,226 | -0.06(-0.60%) |
Dec 07, 2012 | 10.88 | 10.91 | 10.78 | 10.84 | 9,028,308 | -0.04(-0.33%) |
Dec 06, 2012 | 10.83 | 10.96 | 10.80 | 10.87 | 14,996,144 | +0.08(+0.71%) |
Dec 05, 2012 | 10.83 | 10.85 | 10.74 | 10.80 | 12,164,197 | -0.06(-0.60%) |
Dec 04, 2012 | 10.80 | 10.87 | 10.73 | 10.86 | 17,550,838 | +0.25(+2.40%) |
Nov 30, 2012 | 10.52 | 10.63 | 10.45 | 10.61 | 21,724,332 | -0.00(-0.04%) |
Nov 29, 2012 | 10.53 | 10.67 | 10.41 | 10.61 | 33,324,152 | +0.48(+4.75%) |
Nov 28, 2012 | 9.968 | 10.13 | 9.912 | 10.13 | 16,599,733 | +0.08(+0.81%) |
Nov 27, 2012 | 9.948 | 10.10 | 9.903 | 10.05 | 11,982,187 | +0.10(+1.02%) |
Nov 26, 2012 | 10.05 | 10.07 | 9.916 | 9.948 | 9,354,350 | -0.15(-1.48%) |
Nov 23, 2012 | 9.936 | 10.10 | 9.928 | 10.10 | 3,176,090 | +0.13(+1.34%) |
Nov 21, 2012 | 9.952 | 9.972 | 9.906 | 9.964 | 5,348,370 | +0.04(+0.45%) |
Nov 20, 2012 | 9.928 | 9.964 | 9.867 | 9.920 | 7,816,282 | -0.04(-0.37%) |
Nov 19, 2012 | 9.984 | 9.992 | 9.903 | 9.956 | 7,724,486 | +0.04(+0.45%) |
Nov 16, 2012 | 9.851 | 9.932 | 9.778 | 9.912 | 12,359,973 | +0.06(+0.57%) |
Nov 15, 2012 | 9.883 | 9.940 | 9.817 | 9.855 | 8,429,402 | -0.04(-0.37%) |
Nov 14, 2012 | 10.01 | 10.04 | 9.871 | 9.891 | 11,764,449 | -0.12(-1.21%) |
Nov 13, 2012 | 9.932 | 10.10 | 9.932 | 10.01 | 14,331,515 | +0.00(+0.04%) |
Nov 12, 2012 | 9.912 | 10.03 | 9.892 | 10.01 | 13,734,779 | +0.08(+0.85%) |
Nov 09, 2012 | 9.828 | 9.997 | 9.824 | 9.924 | 10,856,060 | +0.06(+0.65%) |
Nov 08, 2012 | 9.900 | 9.944 | 9.852 | 9.860 | 10,658,208 | -0.04(-0.41%) |
Nov 07, 2012 | 10.04 | 10.04 | 9.864 | 9.900 | 10,974,597 | -0.19(-1.87%) |
Nov 06, 2012 | 10.05 | 10.14 | 10.01 | 10.09 | 6,711,764 | +0.07(+0.72%) |
Nov 05, 2012 | 9.980 | 10.03 | 9.948 | 10.02 | 9,230,382 | +0.00(+0.00%) |
Nov 02, 2012 | 10.09 | 10.12 | 10.00 | 10.02 | 12,536,891 | -0.03(-0.28%) |
Nov 01, 2012 | 10.13 | 10.17 | 10.03 | 10.04 | 14,251,024 | -0.09(-0.87%) |
Oct 31, 2012 | 10.14 | 10.22 | 10.12 | 10.13 | 12,750,396 | +0.02(+0.16%) |
Oct 26, 2012 | 10.21 | 10.12 | 10.12 | 10.12 | 19,322,040 | -0.07(-0.71%) |
Oct 25, 2012 | 10.11 | 10.19 | 10.08 | 10.19 | 9,807,273 | +0.14(+1.40%) |
Oct 24, 2012 | 10.11 | 10.15 | 10.02 | 10.05 | 10,771,312 | -0.04(-0.44%) |
Oct 23, 2012 | 10.08 | 10.13 | 10.04 | 10.09 | 11,898,523 | -0.00(-0.04%) |
Oct 19, 2012 | 10.10 | 10.17 | 10.05 | 10.10 | 22,429,784 | -0.03(-0.28%) |
Oct 18, 2012 | 10.04 | 10.14 | 10.02 | 10.13 | 15,329,134 | +0.08(+0.76%) |
Oct 17, 2012 | 9.852 | 10.15 | 9.828 | 10.05 | 27,881,272 | +0.23(+2.37%) |
Oct 16, 2012 | 9.551 | 9.980 | 9.534 | 9.816 | 34,912,008 | +0.40(+4.27%) |
Oct 15, 2012 | 9.378 | 9.430 | 9.293 | 9.414 | 8,574,788 | +0.05(+0.51%) |
Oct 12, 2012 | 9.402 | 9.438 | 9.338 | 9.366 | 8,197,434 | -0.00(-0.04%) |
Oct 11, 2012 | 9.366 | 9.446 | 9.277 | 9.370 | 12,778,012 | +0.01(+0.09%) |
Oct 10, 2012 | 9.462 | 9.522 | 9.338 | 9.362 | 15,120,033 | -0.10(-1.02%) |
Oct 09, 2012 | 9.575 | 9.635 | 9.434 | 9.458 | 12,466,481 | -0.11(-1.18%) |
Oct 08, 2012 | 9.534 | 9.623 | 9.518 | 9.571 | 8,356,574 | +0.02(+0.21%) |
Oct 05, 2012 | 9.543 | 9.611 | 9.502 | 9.551 | 9,780,831 | +0.03(+0.34%) |
Oct 04, 2012 | 9.567 | 9.615 | 9.514 | 9.518 | 13,937,223 | -0.04(-0.42%) |
Oct 03, 2012 | 9.518 | 9.591 | 9.474 | 9.559 | 13,381,619 | +0.04(+0.42%) |
Oct 02, 2012 | 9.551 | 9.571 | 9.478 | 9.518 | 11,705,770 | -0.04(-0.38%) |
Oct 01, 2012 | 9.450 | 9.615 | 9.438 | 9.555 | 14,938,818 | +0.10(+1.02%) |
Sep 28, 2012 | 9.442 | 9.494 | 9.422 | 9.458 | 13,384,175 | -0.02(-0.17%) |
Sep 27, 2012 | 9.478 | 9.508 | 9.418 | 9.474 | 7,516,451 | +0.02(+0.26%) |
Sep 26, 2012 | 9.434 | 9.506 | 9.406 | 9.450 | 15,243,381 | +0.02(+0.21%) |
Sep 25, 2012 | 9.547 | 9.619 | 9.430 | 9.430 | 15,820,048 | -0.08(-0.89%) |
Sep 24, 2012 | 9.510 | 9.559 | 9.502 | 9.514 | 12,404,083 | +0.00(+0.00%) |
Sep 21, 2012 | 9.623 | 9.635 | 9.506 | 9.514 | 18,071,916 | -0.09(-0.92%) |
Sep 20, 2012 | 9.607 | 9.651 | 9.583 | 9.603 | 12,364,254 | -0.04(-0.38%) |
Sep 19, 2012 | 9.536 | 9.659 | 9.516 | 9.639 | 17,711,134 | +0.14(+1.52%) |
Sep 18, 2012 | 9.502 | 9.575 | 9.406 | 9.494 | 13,927,750 | -0.07(-0.76%) |
Sep 17, 2012 | 9.538 | 9.585 | 9.518 | 9.567 | 16,947,980 | +0.00(+0.04%) |
Sep 14, 2012 | 9.595 | 9.625 | 9.526 | 9.563 | 20,266,452 | -0.03(-0.33%) |
Sep 13, 2012 | 9.591 | 9.655 | 9.482 | 9.595 | 25,091,700 | -0.02(-0.17%) |
Sep 12, 2012 | 9.406 | 9.631 | 9.390 | 9.611 | 27,317,852 | +0.21(+2.22%) |
Sep 11, 2012 | 9.233 | 9.402 | 9.201 | 9.402 | 17,629,876 | +0.14(+1.52%) |
Sep 10, 2012 | 9.157 | 9.269 | 9.141 | 9.261 | 17,766,060 | +0.13(+1.41%) |
Sep 07, 2012 | 9.330 | 9.334 | 8.944 | 9.133 | 36,586,164 | -0.15(-1.60%) |
Sep 06, 2012 | 9.092 | 9.318 | 9.020 | 9.281 | 28,058,902 | +0.22(+2.39%) |
Sep 05, 2012 | 8.996 | 9.153 | 8.988 | 9.064 | 26,394,558 | +0.09(+0.98%) |
Sep 04, 2012 | 8.944 | 9.012 | 8.859 | 8.976 | 14,599,310 | +0.02(+0.27%) |
Aug 31, 2012 | 8.960 | 9.020 | 8.940 | 8.952 | 10,768,069 | +0.03(+0.36%) |
Aug 30, 2012 | 8.896 | 8.950 | 8.851 | 8.920 | 8,688,074 | +0.02(+0.23%) |
Aug 29, 2012 | 8.944 | 8.984 | 8.896 | 8.900 | 11,044,151 | +0.06(+0.68%) |
Aug 27, 2012 | 8.759 | 8.888 | 8.731 | 8.839 | 9,305,837 | +0.08(+0.87%) |
Aug 24, 2012 | 8.699 | 8.775 | 8.667 | 8.763 | 11,283,054 | +0.05(+0.55%) |
Aug 23, 2012 | 8.791 | 8.807 | 8.711 | 8.715 | 8,797,581 | -0.11(-1.23%) |
Aug 22, 2012 | 8.847 | 8.888 | 8.779 | 8.823 | 9,662,670 | -0.02(-0.23%) |
Aug 21, 2012 | 8.884 | 8.956 | 8.843 | 8.843 | 11,375,847 | -0.05(-0.54%) |
Aug 20, 2012 | 8.880 | 8.908 | 8.831 | 8.892 | 8,194,721 | +0.04(+0.45%) |
Aug 17, 2012 | 8.916 | 8.916 | 8.831 | 8.851 | 11,404,563 | -0.04(-0.45%) |
Aug 16, 2012 | 8.855 | 8.928 | 8.819 | 8.892 | 10,173,559 | +0.02(+0.18%) |
Aug 15, 2012 | 8.888 | 8.924 | 8.819 | 8.876 | 15,695,816 | -0.10(-1.16%) |
Aug 14, 2012 | 9.032 | 9.032 | 8.940 | 8.980 | 11,928,658 | -0.04(-0.40%) |
Aug 13, 2012 | 9.024 | 9.036 | 8.920 | 9.016 | 10,196,158 | +0.02(+0.25%) |
Aug 10, 2012 | 8.990 | 9.054 | 8.894 | 8.994 | 12,369,377 | -0.00(-0.04%) |
Aug 09, 2012 | 9.082 | 9.082 | 8.974 | 8.998 | 10,422,582 | -0.08(-0.88%) |
Aug 08, 2012 | 8.978 | 9.098 | 8.950 | 9.078 | 11,096,648 | +0.09(+1.02%) |
Aug 07, 2012 | 9.014 | 9.030 | 8.974 | 8.986 | 8,825,852 | +0.01(+0.09%) |
Aug 06, 2012 | 8.902 | 9.002 | 8.898 | 8.978 | 12,189,379 | +0.10(+1.17%) |
Aug 03, 2012 | 8.834 | 8.922 | 8.794 | 8.874 | 10,389,768 | +0.13(+1.46%) |
Aug 02, 2012 | 8.838 | 8.866 | 8.710 | 8.746 | 14,546,039 | -0.13(-1.44%) |
Aug 01, 2012 | 8.878 | 8.922 | 8.818 | 8.874 | 11,436,980 | +0.01(+0.14%) |
Jul 31, 2012 | 8.750 | 8.890 | 8.738 | 8.862 | 13,311,953 | +0.10(+1.09%) |
Jul 30, 2012 | 8.722 | 8.802 | 8.682 | 8.766 | 11,970,634 | +0.02(+0.27%) |
Jul 27, 2012 | 8.622 | 8.790 | 8.590 | 8.742 | 17,251,848 | +0.14(+1.58%) |
Jul 26, 2012 | 8.546 | 8.666 | 8.534 | 8.606 | 15,524,687 | +0.11(+1.32%) |
Jul 25, 2012 | 8.458 | 8.526 | 8.426 | 8.494 | 15,111,074 | +0.06(+0.66%) |
Jul 24, 2012 | 8.490 | 8.554 | 8.386 | 8.438 | 17,124,828 | -0.06(-0.75%) |
Jul 23, 2012 | 8.490 | 8.578 | 8.490 | 8.502 | 13,275,539 | -0.08(-0.93%) |
Jul 20, 2012 | 8.594 | 8.636 | 8.554 | 8.582 | 14,475,818 | -0.05(-0.56%) |
Jul 19, 2012 | 8.826 | 8.853 | 8.602 | 8.630 | 25,099,608 | -0.16(-1.77%) |
Jul 18, 2012 | 8.754 | 8.834 | 8.754 | 8.786 | 15,852,480 | +0.01(+0.09%) |
Jul 17, 2012 | 8.782 | 8.854 | 8.668 | 8.778 | 14,601,761 | +0.02(+0.18%) |
Jul 16, 2012 | 8.830 | 8.890 | 8.742 | 8.762 | 12,418,992 | -0.08(-0.90%) |
Jul 13, 2012 | 8.766 | 8.938 | 8.766 | 8.842 | 18,575,454 | +0.06(+0.73%) |
Jul 12, 2012 | 8.730 | 8.894 | 8.530 | 8.778 | 41,685,748 | -0.34(-3.73%) |
Jul 11, 2012 | 9.026 | 9.166 | 9.026 | 9.118 | 16,590,892 | +0.09(+1.02%) |
Jul 10, 2012 | 9.010 | 9.098 | 8.978 | 9.026 | 21,993,478 | +0.05(+0.58%) |
Jul 09, 2012 | 9.094 | 9.138 | 8.922 | 8.974 | 16,688,501 | -0.14(-1.54%) |
Jul 06, 2012 | 8.998 | 9.126 | 8.998 | 9.114 | 14,911,045 | +0.07(+0.80%) |
Jul 05, 2012 | 9.150 | 9.158 | 9.034 | 9.042 | 17,917,934 | -0.12(-1.27%) |
Jul 03, 2012 | 9.098 | 9.180 | 9.098 | 9.158 | 8,198,728 | +0.04(+0.44%) |
Jul 02, 2012 | 9.270 | 9.266 | 9.034 | 9.118 | 18,407,576 | -0.15(-1.64%) |
Jun 29, 2012 | 9.258 | 9.282 | 9.206 | 9.270 | 14,005,008 | +0.11(+1.18%) |
Jun 28, 2012 | 9.066 | 9.174 | 9.002 | 9.162 | 13,121,783 | +0.05(+0.57%) |
Jun 27, 2012 | 9.038 | 9.138 | 9.006 | 9.110 | 10,923,177 | +0.10(+1.11%) |
Jun 26, 2012 | 9.074 | 9.086 | 8.966 | 9.010 | 16,362,884 | -0.06(-0.66%) |
Jun 25, 2012 | 9.062 | 9.124 | 8.982 | 9.070 | 15,477,190 | -0.08(-0.87%) |
Jun 22, 2012 | 9.210 | 9.254 | 9.106 | 9.150 | 33,026,584 | -0.06(-0.65%) |
Jun 21, 2012 | 9.242 | 9.270 | 9.164 | 9.210 | 16,444,956 | +0.00(+0.04%) |
Jun 20, 2012 | 9.098 | 9.230 | 9.070 | 9.206 | 15,704,585 | +0.13(+1.41%) |
Jun 19, 2012 | 9.138 | 9.162 | 9.054 | 9.078 | 16,807,728 | -0.04(-0.44%) |
Jun 18, 2012 | 9.118 | 9.138 | 9.010 | 9.118 | 15,574,687 | +0.00(+0.00%) |
Jun 15, 2012 | 9.106 | 9.166 | 9.034 | 9.118 | 21,217,716 | +0.09(+1.02%) |
Jun 14, 2012 | 8.842 | 9.038 | 8.726 | 9.026 | 44,043,628 | +0.52(+6.06%) |
Jun 13, 2012 | 8.582 | 8.610 | 8.464 | 8.510 | 27,959,744 | -0.08(-0.98%) |
Jun 12, 2012 | 8.522 | 8.626 | 8.522 | 8.594 | 20,552,576 | +0.06(+0.70%) |
Jun 11, 2012 | 8.734 | 8.734 | 8.510 | 8.534 | 24,728,496 | -0.09(-1.02%) |
Jun 08, 2012 | 8.682 | 8.698 | 8.614 | 8.622 | 22,090,450 | -0.07(-0.78%) |
Jun 07, 2012 | 8.842 | 8.870 | 8.690 | 8.690 | 18,377,362 | -0.08(-0.96%) |
Jun 06, 2012 | 8.758 | 8.804 | 8.730 | 8.774 | 16,108,319 | +0.04(+0.41%) |
Jun 05, 2012 | 8.706 | 8.790 | 8.706 | 8.738 | 14,375,489 | -0.02(-0.23%) |
Jun 04, 2012 | 8.634 | 8.758 | 8.618 | 8.758 | 15,675,414 | +0.11(+1.25%) |
Jun 01, 2012 | 8.766 | 8.782 | 8.646 | 8.650 | 13,159,783 | -0.15(-1.68%) |
May 31, 2012 | 8.914 | 8.946 | 8.782 | 8.798 | 16,489,598 | -0.14(-1.52%) |
May 30, 2012 | 8.962 | 9.014 | 8.874 | 8.934 | 16,944,010 | -0.08(-0.89%) |
May 29, 2012 | 8.986 | 9.038 | 8.954 | 9.014 | 10,153,259 | +0.06(+0.62%) |
May 25, 2012 | 8.842 | 8.982 | 8.842 | 8.958 | 8,373,796 | +0.10(+1.17%) |
May 24, 2012 | 8.858 | 8.914 | 8.790 | 8.854 | 12,387,744 | -0.00(-0.05%) |
May 23, 2012 | 8.878 | 8.918 | 8.738 | 8.858 | 14,139,709 | -0.06(-0.72%) |
May 22, 2012 | 8.858 | 8.942 | 8.814 | 8.922 | 12,366,365 | +0.09(+1.04%) |
May 21, 2012 | 8.770 | 8.854 | 8.734 | 8.830 | 8,874,211 | +0.11(+1.28%) |
May 18, 2012 | 8.754 | 8.820 | 8.698 | 8.718 | 12,744,574 | -0.05(-0.55%) |
May 17, 2012 | 8.874 | 8.890 | 8.766 | 8.766 | 9,482,389 | -0.12(-1.31%) |
May 16, 2012 | 8.894 | 9.014 | 8.866 | 8.882 | 11,419,186 | +0.02(+0.27%) |
May 15, 2012 | 8.962 | 8.994 | 8.842 | 8.858 | 12,707,863 | -0.14(-1.60%) |
May 14, 2012 | 9.062 | 9.082 | 8.954 | 9.002 | 13,374,702 | -0.18(-1.96%) |
May 11, 2012 | 9.134 | 9.254 | 9.074 | 9.182 | 11,139,389 | +0.00(+0.02%) |
May 10, 2012 | 9.104 | 9.200 | 9.084 | 9.180 | 10,683,238 | +0.11(+1.23%) |
May 09, 2012 | 9.061 | 9.168 | 8.997 | 9.069 | 9,694,139 | -0.04(-0.48%) |
May 08, 2012 | 9.124 | 9.152 | 9.065 | 9.112 | 9,307,944 | -0.04(-0.43%) |
May 07, 2012 | 9.192 | 9.212 | 9.136 | 9.152 | 8,592,117 | -0.04(-0.48%) |
May 04, 2012 | 9.240 | 9.275 | 9.176 | 9.196 | 8,670,059 | -0.05(-0.56%) |
May 03, 2012 | 9.295 | 9.343 | 9.224 | 9.248 | 8,759,745 | -0.04(-0.39%) |
May 02, 2012 | 9.259 | 9.307 | 9.240 | 9.283 | 7,145,724 | -0.03(-0.34%) |
May 01, 2012 | 9.256 | 9.395 | 9.236 | 9.315 | 8,372,260 | +0.06(+0.64%) |
Apr 30, 2012 | 9.256 | 9.291 | 9.208 | 9.256 | 10,847,743 | -0.03(-0.34%) |
Apr 27, 2012 | 9.303 | 9.315 | 9.212 | 9.287 | 7,929,021 | +0.02(+0.26%) |
Apr 26, 2012 | 9.228 | 9.311 | 9.152 | 9.263 | 10,034,684 | +0.04(+0.43%) |
Apr 25, 2012 | 9.303 | 9.323 | 9.184 | 9.224 | 7,391,321 | -0.05(-0.51%) |
Apr 24, 2012 | 9.232 | 9.299 | 9.216 | 9.271 | 11,039,444 | +0.02(+0.26%) |
Apr 23, 2012 | 9.212 | 9.295 | 9.148 | 9.248 | 10,052,514 | +0.00(+0.00%) |
Apr 20, 2012 | 9.252 | 9.287 | 9.198 | 9.248 | 14,832,869 | +0.02(+0.17%) |
Apr 19, 2012 | 9.371 | 9.377 | 9.212 | 9.232 | 15,025,681 | -0.11(-1.19%) |
Apr 18, 2012 | 9.359 | 9.442 | 9.323 | 9.343 | 10,725,306 | -0.08(-0.84%) |
Apr 17, 2012 | 9.367 | 9.494 | 9.367 | 9.423 | 11,304,230 | +0.05(+0.51%) |
Apr 16, 2012 | 9.407 | 9.438 | 9.311 | 9.375 | 9,153,453 | +0.02(+0.26%) |
Apr 13, 2012 | 9.379 | 9.442 | 9.339 | 9.351 | 10,410,556 | -0.04(-0.47%) |
Apr 12, 2012 | 9.323 | 9.405 | 9.283 | 9.395 | 11,615,337 | +0.06(+0.68%) |
Apr 11, 2012 | 9.307 | 9.375 | 9.275 | 9.331 | 10,522,454 | +0.08(+0.82%) |
Apr 10, 2012 | 9.395 | 9.478 | 9.228 | 9.256 | 14,554,032 | -0.09(-0.98%) |
Apr 09, 2012 | 9.351 | 9.415 | 9.307 | 9.347 | 11,980,641 | -0.14(-1.43%) |
Apr 05, 2012 | 9.395 | 9.486 | 9.355 | 9.482 | 15,487,754 | +0.12(+1.27%) |
Apr 04, 2012 | 9.431 | 9.486 | 9.359 | 9.363 | 17,954,242 | -0.08(-0.80%) |
Apr 03, 2012 | 9.709 | 9.721 | 9.434 | 9.438 | 22,277,484 | -0.26(-2.71%) |
Apr 02, 2012 | 9.613 | 9.729 | 9.590 | 9.701 | 14,573,436 | +0.06(+0.66%) |
Mar 30, 2012 | 9.629 | 9.669 | 9.590 | 9.637 | 14,126,931 | +0.00(+0.04%) |
Mar 29, 2012 | 9.586 | 9.661 | 9.546 | 9.633 | 13,795,482 | +0.01(+0.12%) |
Mar 28, 2012 | 9.657 | 9.693 | 9.598 | 9.621 | 9,274,427 | -0.04(-0.41%) |
Mar 27, 2012 | 9.661 | 9.713 | 9.613 | 9.661 | 8,698,369 | +0.03(+0.33%) |
Mar 26, 2012 | 9.753 | 9.753 | 9.602 | 9.629 | 17,517,260 | -0.09(-0.94%) |
Mar 23, 2012 | 9.554 | 9.765 | 9.542 | 9.721 | 34,809,228 | +0.18(+1.83%) |
Mar 22, 2012 | 9.606 | 9.637 | 9.530 | 9.546 | 14,378,567 | -0.11(-1.15%) |
Mar 21, 2012 | 9.586 | 9.661 | 9.562 | 9.657 | 13,427,447 | +0.07(+0.75%) |
Mar 20, 2012 | 9.566 | 9.613 | 9.530 | 9.586 | 9,353,181 | -0.01(-0.12%) |
Mar 19, 2012 | 9.673 | 9.689 | 9.586 | 9.598 | 11,018,961 | -0.10(-0.98%) |
Mar 16, 2012 | 9.745 | 9.745 | 9.625 | 9.693 | 23,788,888 | -0.02(-0.16%) |
Mar 15, 2012 | 9.669 | 9.709 | 9.606 | 9.709 | 8,696,667 | +0.03(+0.29%) |
Mar 14, 2012 | 9.613 | 9.681 | 9.574 | 9.681 | 11,675,549 | +0.05(+0.50%) |
Mar 13, 2012 | 9.717 | 9.725 | 9.578 | 9.633 | 13,661,489 | -0.06(-0.66%) |
Mar 12, 2012 | 9.701 | 9.725 | 9.645 | 9.697 | 8,905,949 | +0.02(+0.25%) |
Mar 09, 2012 | 9.717 | 9.733 | 9.637 | 9.673 | 9,727,386 | -0.01(-0.08%) |
Mar 08, 2012 | 9.586 | 9.693 | 9.558 | 9.681 | 11,253,144 | +0.11(+1.12%) |
Mar 07, 2012 | 9.554 | 9.590 | 9.526 | 9.574 | 11,730,569 | +0.01(+0.08%) |
Mar 06, 2012 | 9.582 | 9.633 | 9.534 | 9.566 | 13,944,739 | -0.06(-0.62%) |
Mar 05, 2012 | 9.510 | 9.643 | 9.415 | 9.625 | 13,572,942 | +0.05(+0.50%) |
Mar 02, 2012 | 9.709 | 9.773 | 9.550 | 9.578 | 17,947,586 | -0.14(-1.47%) |
Mar 01, 2012 | 9.749 | 9.856 | 9.598 | 9.721 | 33,894,444 | +0.26(+2.73%) |
Feb 29, 2012 | 9.454 | 9.542 | 9.438 | 9.462 | 21,773,650 | +0.00(+0.04%) |
Feb 28, 2012 | 9.486 | 9.514 | 9.450 | 9.458 | 31,024,200 | -0.04(-0.42%) |
Feb 27, 2012 | 9.327 | 9.532 | 9.279 | 9.498 | 18,848,660 | +0.14(+1.44%) |
Feb 24, 2012 | 9.307 | 9.367 | 9.192 | 9.363 | 23,341,652 | +0.22(+2.44%) |
Feb 23, 2012 | 9.391 | 9.417 | 9.116 | 9.140 | 28,111,848 | -0.26(-2.79%) |
Feb 22, 2012 | 9.411 | 9.506 | 9.363 | 9.403 | 15,170,065 | -0.07(-0.76%) |
Feb 21, 2012 | 9.506 | 9.546 | 9.450 | 9.474 | 7,579,025 | -0.04(-0.42%) |
Feb 17, 2012 | 9.530 | 9.590 | 9.502 | 9.514 | 11,454,412 | +0.02(+0.17%) |
Feb 16, 2012 | 9.446 | 9.502 | 9.403 | 9.498 | 7,242,070 | +0.05(+0.55%) |
Feb 15, 2012 | 9.486 | 9.530 | 9.427 | 9.446 | 10,623,740 | -0.05(-0.50%) |
Feb 14, 2012 | 9.431 | 9.498 | 9.353 | 9.494 | 11,423,839 | +0.13(+1.40%) |
Feb 13, 2012 | 9.454 | 9.458 | 9.339 | 9.363 | 14,865,435 | +0.01(+0.11%) |
Feb 10, 2012 | 9.298 | 9.404 | 9.298 | 9.353 | 14,841,421 | +0.02(+0.21%) |
Feb 09, 2012 | 9.373 | 9.444 | 9.329 | 9.333 | 20,433,234 | -0.02(-0.25%) |
Feb 08, 2012 | 9.381 | 9.464 | 9.321 | 9.357 | 20,074,734 | -0.02(-0.25%) |
Feb 07, 2012 | 9.484 | 9.559 | 9.361 | 9.381 | 17,235,838 | -0.14(-1.50%) |
Feb 06, 2012 | 9.484 | 9.575 | 9.432 | 9.523 | 17,065,890 | +0.06(+0.59%) |
Feb 03, 2012 | 9.555 | 9.567 | 9.341 | 9.468 | 22,922,558 | -0.02(-0.21%) |
Feb 02, 2012 | 9.436 | 9.535 | 9.393 | 9.488 | 12,795,466 | +0.06(+0.59%) |