Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.126 | 9.191 | 8.985 | 9.133 | 70,418 | +0.04(+0.47%) |
Oct 26, 2012 | 9.112 | 9.091 | 9.091 | 9.091 | 87,486 | -0.05(-0.54%) |
Oct 25, 2012 | 9.401 | 9.401 | 9.084 | 9.140 | 65,189 | -0.18(-1.89%) |
Oct 24, 2012 | 9.457 | 9.457 | 9.274 | 9.316 | 49,763 | -0.10(-1.05%) |
Oct 23, 2012 | 9.429 | 9.505 | 9.359 | 9.415 | 27,639 | +0.01(+0.08%) |
Oct 19, 2012 | 9.570 | 9.620 | 9.309 | 9.408 | 66,871 | -0.21(-2.20%) |
Oct 18, 2012 | 9.641 | 9.641 | 9.598 | 9.620 | 29,864 | -0.04(-0.44%) |
Oct 17, 2012 | 9.662 | 9.711 | 9.641 | 9.662 | 25,321 | -0.01(-0.07%) |
Oct 16, 2012 | 9.775 | 9.775 | 9.627 | 9.669 | 20,255 | -0.02(-0.22%) |
Oct 15, 2012 | 9.725 | 9.732 | 9.634 | 9.690 | 40,921 | +0.02(+0.22%) |
Oct 12, 2012 | 9.761 | 9.768 | 9.634 | 9.669 | 14,850 | -0.06(-0.65%) |
Oct 11, 2012 | 9.866 | 9.866 | 9.690 | 9.732 | 45,837 | -0.08(-0.86%) |
Oct 10, 2012 | 9.782 | 9.874 | 9.718 | 9.817 | 40,989 | +0.13(+1.31%) |
Oct 09, 2012 | 9.775 | 9.817 | 9.641 | 9.690 | 18,930 | -0.08(-0.79%) |
Oct 08, 2012 | 9.864 | 9.866 | 9.669 | 9.768 | 26,197 | -0.12(-1.21%) |
Oct 05, 2012 | 9.944 | 9.979 | 9.852 | 9.888 | 46,017 | +0.00(+0.00%) |
Oct 04, 2012 | 9.838 | 9.916 | 9.761 | 9.888 | 49,719 | +0.06(+0.57%) |
Oct 03, 2012 | 9.803 | 9.866 | 9.789 | 9.831 | 26,818 | +0.01(+0.14%) |
Oct 02, 2012 | 9.697 | 9.838 | 9.613 | 9.817 | 37,097 | +0.13(+1.38%) |
Oct 01, 2012 | 9.874 | 9.888 | 9.669 | 9.683 | 32,823 | -0.11(-1.08%) |
Sep 28, 2012 | 9.881 | 9.902 | 9.761 | 9.789 | 26,804 | -0.16(-1.56%) |
Sep 27, 2012 | 9.916 | 9.993 | 9.874 | 9.944 | 42,321 | +0.03(+0.28%) |
Sep 26, 2012 | 9.895 | 10.07 | 9.817 | 9.916 | 56,446 | -0.12(-1.19%) |
Sep 25, 2012 | 10.12 | 10.17 | 9.958 | 10.04 | 88,521 | -0.05(-0.49%) |
Sep 24, 2012 | 9.986 | 10.09 | 9.965 | 10.09 | 43,149 | +0.08(+0.78%) |
Sep 21, 2012 | 10.09 | 10.09 | 9.902 | 10.01 | 118,071 | +0.04(+0.35%) |
Sep 20, 2012 | 10.04 | 10.11 | 9.944 | 9.972 | 29,105 | -0.10(-0.98%) |
Sep 19, 2012 | 10.21 | 10.25 | 10.02 | 10.07 | 53,383 | -0.08(-0.83%) |
Sep 18, 2012 | 10.19 | 10.23 | 10.09 | 10.16 | 32,932 | +0.01(+0.07%) |
Sep 17, 2012 | 10.19 | 10.24 | 10.05 | 10.15 | 27,931 | -0.11(-1.10%) |
Sep 14, 2012 | 10.12 | 10.30 | 10.04 | 10.26 | 62,328 | +0.18(+1.82%) |
Sep 13, 2012 | 10.08 | 10.10 | 9.965 | 10.08 | 39,653 | +0.02(+0.21%) |
Sep 12, 2012 | 10.04 | 10.11 | 9.937 | 10.06 | 33,095 | +0.01(+0.14%) |
Sep 11, 2012 | 9.944 | 10.06 | 9.944 | 10.04 | 24,850 | +0.07(+0.71%) |
Sep 10, 2012 | 9.979 | 10.05 | 9.958 | 9.972 | 23,351 | -0.08(-0.77%) |
Sep 07, 2012 | 10.13 | 10.13 | 10.04 | 10.05 | 20,852 | -0.02(-0.21%) |
Sep 06, 2012 | 10.01 | 10.11 | 9.993 | 10.07 | 87,355 | +0.09(+0.92%) |
Sep 05, 2012 | 9.951 | 10.01 | 9.923 | 9.979 | 43,485 | +0.06(+0.57%) |
Sep 04, 2012 | 9.916 | 10.01 | 9.782 | 9.923 | 63,275 | +0.04(+0.43%) |
Aug 31, 2012 | 9.944 | 9.944 | 9.845 | 9.881 | 25,470 | -0.04(-0.36%) |
Aug 30, 2012 | 9.965 | 9.965 | 9.909 | 9.916 | 11,133 | -0.11(-1.13%) |
Aug 29, 2012 | 9.923 | 10.05 | 9.874 | 10.03 | 32,119 | +0.23(+2.30%) |
Aug 27, 2012 | 9.831 | 9.874 | 9.740 | 9.803 | 20,287 | -0.01(-0.07%) |
Aug 24, 2012 | 9.584 | 9.852 | 9.563 | 9.810 | 14,773 | +0.19(+1.98%) |
Aug 23, 2012 | 9.584 | 9.662 | 9.584 | 9.620 | 10,125 | -0.03(-0.29%) |
Aug 22, 2012 | 9.754 | 9.845 | 9.641 | 9.648 | 20,905 | -0.09(-0.94%) |
Aug 21, 2012 | 9.944 | 10.09 | 9.725 | 9.740 | 64,447 | -0.19(-1.92%) |
Aug 20, 2012 | 9.979 | 10.00 | 9.838 | 9.930 | 23,473 | -0.01(-0.14%) |
Aug 17, 2012 | 9.775 | 9.986 | 9.697 | 9.944 | 28,327 | +0.16(+1.59%) |
Aug 16, 2012 | 9.690 | 9.796 | 9.613 | 9.789 | 47,971 | +0.13(+1.31%) |
Aug 15, 2012 | 9.563 | 9.701 | 9.387 | 9.662 | 76,038 | +0.08(+0.81%) |
Aug 14, 2012 | 10.05 | 10.05 | 9.549 | 9.584 | 26,668 | -0.42(-4.23%) |
Aug 13, 2012 | 9.768 | 10.01 | 9.665 | 10.01 | 49,230 | +0.26(+2.68%) |
Aug 10, 2012 | 9.591 | 9.972 | 9.577 | 9.747 | 59,934 | +0.16(+1.62%) |
Aug 09, 2012 | 9.493 | 9.676 | 9.450 | 9.591 | 43,695 | +0.11(+1.12%) |
Aug 08, 2012 | 9.521 | 9.584 | 9.436 | 9.486 | 31,903 | -0.06(-0.66%) |
Aug 07, 2012 | 9.704 | 9.704 | 9.105 | 9.549 | 93,196 | -0.11(-1.17%) |
Aug 06, 2012 | 9.831 | 9.874 | 9.598 | 9.662 | 104,036 | -0.16(-1.65%) |
Aug 03, 2012 | 9.683 | 9.881 | 9.549 | 9.824 | 222,760 | +0.25(+2.58%) |
Aug 02, 2012 | 9.535 | 9.648 | 9.450 | 9.577 | 101,358 | -0.01(-0.15%) |
Aug 01, 2012 | 9.732 | 9.732 | 9.521 | 9.591 | 65,653 | -0.11(-1.09%) |
Jul 31, 2012 | 9.761 | 9.845 | 9.683 | 9.697 | 50,237 | -0.08(-0.87%) |
Jul 30, 2012 | 9.866 | 9.903 | 9.627 | 9.782 | 29,375 | -0.04(-0.43%) |
Jul 27, 2012 | 9.874 | 9.951 | 9.627 | 9.824 | 56,446 | +0.01(+0.07%) |
Jul 26, 2012 | 10.13 | 10.23 | 9.732 | 9.817 | 52,708 | -0.17(-1.69%) |
Jul 25, 2012 | 9.782 | 10.08 | 9.570 | 9.986 | 42,556 | +0.28(+2.83%) |
Jul 24, 2012 | 10.11 | 10.11 | 9.648 | 9.711 | 55,711 | -0.36(-3.57%) |
Jul 23, 2012 | 10.05 | 10.25 | 9.838 | 10.07 | 64,705 | -0.06(-0.63%) |
Jul 20, 2012 | 10.11 | 10.40 | 10.09 | 10.13 | 47,738 | +0.07(+0.70%) |
Jul 19, 2012 | 10.22 | 10.22 | 10.06 | 10.06 | 13,552 | -0.10(-0.97%) |
Jul 18, 2012 | 10.23 | 10.23 | 10.09 | 10.16 | 23,520 | -0.06(-0.55%) |
Jul 17, 2012 | 10.30 | 10.38 | 10.14 | 10.22 | 43,568 | -0.01(-0.07%) |
Jul 16, 2012 | 10.28 | 10.32 | 10.21 | 10.23 | 19,961 | -0.12(-1.16%) |
Jul 13, 2012 | 10.37 | 10.41 | 10.26 | 10.35 | 42,879 | +0.04(+0.34%) |
Jul 12, 2012 | 10.23 | 10.36 | 10.21 | 10.31 | 36,629 | +0.04(+0.34%) |
Jul 11, 2012 | 10.43 | 10.46 | 10.17 | 10.28 | 55,934 | -0.17(-1.62%) |
Jul 10, 2012 | 10.51 | 10.58 | 10.37 | 10.44 | 40,978 | +0.00(+0.00%) |
Jul 09, 2012 | 10.23 | 10.52 | 10.23 | 10.44 | 73,457 | +0.20(+1.93%) |
Jul 06, 2012 | 10.03 | 10.29 | 10.03 | 10.25 | 109,854 | +0.13(+1.25%) |
Jul 05, 2012 | 10.16 | 10.27 | 10.08 | 10.12 | 56,242 | -0.04(-0.42%) |
Jul 03, 2012 | 10.13 | 10.20 | 10.12 | 10.16 | 35,069 | +0.02(+0.21%) |
Jul 02, 2012 | 10.13 | 10.16 | 9.933 | 10.14 | 59,217 | +0.07(+0.70%) |
Jun 29, 2012 | 9.958 | 10.09 | 9.881 | 10.07 | 52,171 | +0.28(+2.81%) |
Jun 28, 2012 | 9.845 | 9.901 | 9.641 | 9.796 | 37,975 | -0.11(-1.14%) |
Jun 27, 2012 | 9.916 | 10.03 | 9.697 | 9.909 | 115,676 | -0.12(-1.20%) |
Jun 26, 2012 | 9.958 | 10.07 | 9.669 | 10.03 | 95,874 | +0.04(+0.42%) |
Jun 25, 2012 | 9.951 | 10.07 | 9.859 | 9.986 | 44,806 | -0.11(-1.05%) |
Jun 22, 2012 | 9.986 | 10.10 | 9.944 | 10.09 | 226,195 | +0.13(+1.27%) |
Jun 21, 2012 | 10.13 | 10.16 | 9.852 | 9.965 | 60,303 | -0.11(-1.12%) |
Jun 20, 2012 | 10.16 | 10.16 | 9.930 | 10.08 | 47,078 | -0.08(-0.76%) |
Jun 19, 2012 | 9.937 | 10.23 | 9.937 | 10.16 | 83,083 | +0.28(+2.86%) |
Jun 18, 2012 | 9.683 | 9.874 | 9.627 | 9.874 | 89,714 | +0.11(+1.08%) |
Jun 15, 2012 | 9.584 | 9.796 | 9.584 | 9.768 | 128,084 | +0.15(+1.54%) |
Jun 14, 2012 | 9.443 | 9.662 | 9.443 | 9.620 | 42,180 | +0.22(+2.33%) |
Jun 13, 2012 | 9.761 | 9.761 | 9.330 | 9.401 | 31,624 | -0.34(-3.48%) |
Jun 12, 2012 | 9.549 | 9.740 | 9.288 | 9.740 | 60,352 | +0.23(+2.45%) |
Jun 11, 2012 | 9.613 | 9.620 | 9.457 | 9.507 | 68,264 | -0.05(-0.52%) |
Jun 08, 2012 | 9.422 | 9.591 | 9.422 | 9.556 | 86,461 | +0.11(+1.19%) |
Jun 07, 2012 | 9.493 | 9.556 | 9.338 | 9.443 | 100,555 | +0.09(+0.98%) |
Jun 06, 2012 | 9.232 | 9.464 | 9.204 | 9.352 | 102,040 | +0.18(+2.00%) |
Jun 05, 2012 | 8.886 | 9.330 | 8.886 | 9.168 | 126,995 | +0.00(+0.00%) |
Jun 04, 2012 | 9.027 | 9.232 | 8.999 | 9.168 | 48,931 | +0.16(+1.80%) |
Jun 01, 2012 | 8.992 | 9.154 | 8.992 | 9.006 | 226,602 | -0.15(-1.62%) |
May 31, 2012 | 9.140 | 9.211 | 9.062 | 9.154 | 44,610 | +0.01(+0.08%) |
May 30, 2012 | 9.091 | 9.225 | 9.062 | 9.147 | 29,810 | -0.01(-0.15%) |
May 29, 2012 | 9.204 | 9.288 | 9.098 | 9.161 | 36,528 | +0.05(+0.54%) |
May 25, 2012 | 9.246 | 9.330 | 9.098 | 9.112 | 52,453 | -0.13(-1.37%) |
May 24, 2012 | 9.288 | 9.302 | 9.098 | 9.239 | 31,522 | -0.01(-0.08%) |
May 23, 2012 | 8.992 | 9.309 | 8.992 | 9.246 | 63,414 | +0.15(+1.63%) |
May 22, 2012 | 9.204 | 9.288 | 9.034 | 9.098 | 63,575 | -0.12(-1.30%) |
May 21, 2012 | 9.182 | 9.281 | 9.006 | 9.218 | 43,015 | +0.08(+0.93%) |
May 18, 2012 | 9.204 | 9.288 | 9.070 | 9.133 | 49,368 | -0.09(-0.99%) |
May 17, 2012 | 9.295 | 9.309 | 9.147 | 9.225 | 65,619 | -0.07(-0.76%) |
May 16, 2012 | 9.330 | 9.380 | 9.204 | 9.295 | 97,915 | +0.04(+0.38%) |
May 15, 2012 | 9.239 | 9.295 | 9.204 | 9.260 | 44,333 | -0.01(-0.15%) |
May 14, 2012 | 9.182 | 9.302 | 9.182 | 9.274 | 31,268 | +0.02(+0.23%) |
May 11, 2012 | 9.119 | 9.323 | 9.119 | 9.253 | 34,054 | +0.04(+0.46%) |
May 10, 2012 | 9.309 | 9.309 | 9.140 | 9.211 | 348,729 | +0.00(+0.00%) |
May 09, 2012 | 9.267 | 9.359 | 9.204 | 9.211 | 73,706 | -0.14(-1.51%) |
May 08, 2012 | 9.239 | 9.521 | 9.232 | 9.352 | 102,249 | +0.06(+0.68%) |
May 07, 2012 | 9.112 | 9.323 | 9.112 | 9.288 | 15,405 | +0.12(+1.31%) |
May 04, 2012 | 9.359 | 9.359 | 9.070 | 9.168 | 44,870 | -0.22(-2.33%) |
May 03, 2012 | 9.345 | 9.500 | 9.330 | 9.387 | 41,054 | -0.01(-0.08%) |
May 02, 2012 | 9.126 | 9.408 | 9.126 | 9.394 | 78,614 | +0.16(+1.76%) |
May 01, 2012 | 9.133 | 9.267 | 9.027 | 9.232 | 57,178 | +0.06(+0.69%) |
Apr 30, 2012 | 9.218 | 9.246 | 9.119 | 9.168 | 35,804 | -0.10(-1.07%) |
Apr 27, 2012 | 9.246 | 9.302 | 9.204 | 9.267 | 56,394 | +0.04(+0.38%) |
Apr 26, 2012 | 8.971 | 9.295 | 8.971 | 9.232 | 17,728 | +0.21(+2.35%) |
Apr 25, 2012 | 8.957 | 9.055 | 8.893 | 9.020 | 53,663 | +0.18(+2.07%) |
Apr 24, 2012 | 8.534 | 8.900 | 8.534 | 8.837 | 26,777 | +0.30(+3.47%) |
Apr 23, 2012 | 8.668 | 8.668 | 8.481 | 8.541 | 103,251 | -0.31(-3.51%) |
Apr 20, 2012 | 8.738 | 8.879 | 8.696 | 8.851 | 62,135 | +0.25(+2.87%) |
Apr 19, 2012 | 8.555 | 8.696 | 8.555 | 8.604 | 40,354 | +0.08(+0.91%) |
Apr 18, 2012 | 8.534 | 8.576 | 8.491 | 8.527 | 69,417 | -0.08(-0.98%) |
Apr 17, 2012 | 8.378 | 8.717 | 8.378 | 8.611 | 61,999 | +0.29(+3.47%) |
Apr 16, 2012 | 8.322 | 8.357 | 8.258 | 8.322 | 103,825 | +0.04(+0.51%) |
Apr 13, 2012 | 8.287 | 8.294 | 8.216 | 8.280 | 32,226 | -0.08(-0.93%) |
Apr 12, 2012 | 8.223 | 8.385 | 8.223 | 8.357 | 28,510 | +0.11(+1.37%) |
Apr 11, 2012 | 8.266 | 8.393 | 8.117 | 8.244 | 87,655 | +0.07(+0.86%) |
Apr 10, 2012 | 8.428 | 8.428 | 8.153 | 8.174 | 91,592 | -0.24(-2.85%) |
Apr 09, 2012 | 8.428 | 8.512 | 8.273 | 8.414 | 85,206 | -0.08(-0.91%) |
Apr 05, 2012 | 8.548 | 8.604 | 8.463 | 8.491 | 72,435 | -0.12(-1.39%) |
Apr 04, 2012 | 8.731 | 8.844 | 8.569 | 8.611 | 78,544 | -0.22(-2.48%) |
Apr 03, 2012 | 8.907 | 8.992 | 8.753 | 8.830 | 57,726 | -0.14(-1.57%) |
Apr 02, 2012 | 8.971 | 8.999 | 8.858 | 8.971 | 146,150 | +0.02(+0.24%) |
Mar 30, 2012 | 9.126 | 9.288 | 8.943 | 8.950 | 118,408 | -0.06(-0.70%) |
Mar 29, 2012 | 8.964 | 9.133 | 8.844 | 9.013 | 109,048 | -0.05(-0.54%) |
Mar 28, 2012 | 9.246 | 9.274 | 8.957 | 9.062 | 56,192 | -0.37(-3.96%) |
Mar 27, 2012 | 9.549 | 9.634 | 9.415 | 9.436 | 28,265 | -0.14(-1.47%) |
Mar 26, 2012 | 9.479 | 9.641 | 9.422 | 9.577 | 50,970 | +0.16(+1.65%) |
Mar 23, 2012 | 9.274 | 9.457 | 9.225 | 9.422 | 31,611 | +0.16(+1.67%) |
Mar 22, 2012 | 9.105 | 9.330 | 9.105 | 9.267 | 13,569 | +0.03(+0.31%) |
Mar 21, 2012 | 9.394 | 9.641 | 9.189 | 9.239 | 51,470 | -0.13(-1.43%) |
Mar 20, 2012 | 9.373 | 9.521 | 9.302 | 9.373 | 14,981 | -0.07(-0.75%) |
Mar 19, 2012 | 9.232 | 9.500 | 9.232 | 9.443 | 39,322 | +0.13(+1.44%) |
Mar 16, 2012 | 9.253 | 9.359 | 9.091 | 9.309 | 63,906 | +0.06(+0.69%) |
Mar 15, 2012 | 9.218 | 9.267 | 9.020 | 9.246 | 20,764 | +0.03(+0.31%) |
Mar 14, 2012 | 9.227 | 9.260 | 9.168 | 9.218 | 27,438 | -0.05(-0.53%) |
Mar 13, 2012 | 9.211 | 9.309 | 8.978 | 9.267 | 51,646 | +0.17(+1.86%) |
Mar 12, 2012 | 9.211 | 9.239 | 9.034 | 9.098 | 45,725 | -0.16(-1.75%) |
Mar 09, 2012 | 8.971 | 9.366 | 8.943 | 9.260 | 85,141 | +0.27(+2.98%) |
Mar 08, 2012 | 8.787 | 8.992 | 8.682 | 8.992 | 97,593 | +0.24(+2.74%) |
Mar 07, 2012 | 8.618 | 8.787 | 8.534 | 8.752 | 70,767 | +0.14(+1.64%) |
Mar 06, 2012 | 8.484 | 8.661 | 8.484 | 8.611 | 76,552 | +0.01(+0.16%) |
Mar 05, 2012 | 8.562 | 8.625 | 8.470 | 8.597 | 26,589 | +0.05(+0.58%) |
Mar 02, 2012 | 8.569 | 8.604 | 8.505 | 8.548 | 84,135 | -0.02(-0.25%) |
Mar 01, 2012 | 8.519 | 8.653 | 8.505 | 8.569 | 56,562 | +0.06(+0.75%) |
Feb 29, 2012 | 8.597 | 8.661 | 8.498 | 8.505 | 83,591 | -0.16(-1.79%) |
Feb 28, 2012 | 8.597 | 8.773 | 8.548 | 8.661 | 52,283 | +0.11(+1.24%) |
Feb 27, 2012 | 8.491 | 8.660 | 8.435 | 8.555 | 62,476 | +0.01(+0.08%) |
Feb 24, 2012 | 8.583 | 8.794 | 8.498 | 8.548 | 175,273 | -0.07(-0.82%) |
Feb 23, 2012 | 8.611 | 8.745 | 8.421 | 8.618 | 187,588 | +0.00(+0.00%) |
Feb 22, 2012 | 8.738 | 8.851 | 8.498 | 8.618 | 67,538 | -0.17(-1.93%) |
Feb 21, 2012 | 8.900 | 9.133 | 8.711 | 8.787 | 118,024 | -0.13(-1.50%) |
Feb 17, 2012 | 9.112 | 9.112 | 8.824 | 8.921 | 34,216 | -0.19(-2.09%) |
Feb 16, 2012 | 8.865 | 9.119 | 8.865 | 9.112 | 21,820 | +0.31(+3.53%) |
Feb 15, 2012 | 9.070 | 9.070 | 8.780 | 8.802 | 40,182 | -0.18(-2.04%) |
Feb 14, 2012 | 9.034 | 9.126 | 8.787 | 8.985 | 35,775 | -0.14(-1.55%) |
Feb 13, 2012 | 9.126 | 9.168 | 9.014 | 9.126 | 16,998 | +0.13(+1.49%) |
Feb 10, 2012 | 8.964 | 9.112 | 8.964 | 8.992 | 46,944 | -0.09(-1.01%) |
Feb 09, 2012 | 9.267 | 9.267 | 8.985 | 9.084 | 26,910 | -0.18(-1.98%) |
Feb 08, 2012 | 9.232 | 9.302 | 9.175 | 9.267 | 24,025 | +0.06(+0.61%) |
Feb 07, 2012 | 9.359 | 9.380 | 9.196 | 9.211 | 32,568 | -0.24(-2.54%) |
Feb 06, 2012 | 9.507 | 9.528 | 9.408 | 9.450 | 15,108 | -0.12(-1.25%) |
Feb 03, 2012 | 9.584 | 9.634 | 9.334 | 9.570 | 43,476 | +0.20(+2.18%) |
Feb 02, 2012 | 9.288 | 9.521 | 9.133 | 9.366 | 136,963 | +0.08(+0.91%) |
Feb 01, 2012 | 8.759 | 9.309 | 8.703 | 9.281 | 57,372 | +0.56(+6.39%) |
Jan 31, 2012 | 8.766 | 8.816 | 8.661 | 8.724 | 40,679 | +0.01(+0.16%) |
Jan 30, 2012 | 8.703 | 8.787 | 8.639 | 8.710 | 17,890 | -0.06(-0.72%) |
Jan 27, 2012 | 8.364 | 8.816 | 8.357 | 8.773 | 44,469 | +0.34(+4.01%) |
Jan 26, 2012 | 8.569 | 8.695 | 8.301 | 8.435 | 42,210 | -0.12(-1.40%) |
Jan 25, 2012 | 8.456 | 8.738 | 8.456 | 8.555 | 55,943 | +0.06(+0.66%) |
Jan 24, 2012 | 8.385 | 8.534 | 8.322 | 8.498 | 46,442 | +0.05(+0.58%) |
Jan 23, 2012 | 8.463 | 8.491 | 8.364 | 8.449 | 45,895 | -0.01(-0.08%) |
Jan 20, 2012 | 8.385 | 8.463 | 8.385 | 8.456 | 47,943 | +0.03(+0.33%) |
Jan 19, 2012 | 8.329 | 8.456 | 8.244 | 8.428 | 20,599 | +0.12(+1.44%) |
Jan 18, 2012 | 8.096 | 8.357 | 8.089 | 8.308 | 19,085 | +0.28(+3.42%) |
Jan 17, 2012 | 8.068 | 8.089 | 7.934 | 8.033 | 21,739 | +0.00(+0.00%) |
Jan 13, 2012 | 7.934 | 8.075 | 7.934 | 8.033 | 17,958 | -0.06(-0.70%) |
Jan 12, 2012 | 7.998 | 8.096 | 7.871 | 8.089 | 10,577 | +0.13(+1.68%) |
Jan 11, 2012 | 7.821 | 8.047 | 7.687 | 7.955 | 26,692 | +0.06(+0.80%) |
Jan 10, 2012 | 7.913 | 7.983 | 7.821 | 7.892 | 21,586 | +0.11(+1.36%) |
Jan 09, 2012 | 7.885 | 7.885 | 7.715 | 7.786 | 18,081 | -0.01(-0.18%) |
Jan 06, 2012 | 7.786 | 7.899 | 7.723 | 7.800 | 27,533 | +0.04(+0.55%) |
Jan 05, 2012 | 7.673 | 7.871 | 7.581 | 7.758 | 27,985 | +0.01(+0.09%) |
Jan 04, 2012 | 7.814 | 7.983 | 7.694 | 7.751 | 39,452 | +0.15(+1.95%) |
Dec 30, 2011 | 7.631 | 7.726 | 7.539 | 7.603 | 39,110 | +0.04(+0.47%) |
Dec 29, 2011 | 7.560 | 7.694 | 7.511 | 7.567 | 58,847 | +0.02(+0.28%) |
Dec 28, 2011 | 7.786 | 7.786 | 7.511 | 7.546 | 32,174 | -0.37(-4.63%) |
Dec 27, 2011 | 7.878 | 7.962 | 7.835 | 7.913 | 17,657 | +0.04(+0.45%) |
Dec 23, 2011 | 8.012 | 8.012 | 7.723 | 7.878 | 38,902 | +0.10(+1.27%) |
Dec 21, 2011 | 7.723 | 7.807 | 7.617 | 7.779 | 29,016 | +0.11(+1.47%) |
Dec 20, 2011 | 7.518 | 7.751 | 7.511 | 7.666 | 102,897 | +0.35(+4.72%) |
Dec 19, 2011 | 7.560 | 7.560 | 7.313 | 7.321 | 29,145 | -0.14(-1.89%) |
Dec 16, 2011 | 7.553 | 7.892 | 7.426 | 7.462 | 88,236 | -0.01(-0.19%) |
Dec 15, 2011 | 7.638 | 7.638 | 7.412 | 7.476 | 31,964 | -0.08(-1.03%) |
Dec 14, 2011 | 7.038 | 7.715 | 7.038 | 7.553 | 52,802 | +0.48(+6.78%) |
Dec 13, 2011 | 7.165 | 7.243 | 7.060 | 7.074 | 27,943 | -0.04(-0.59%) |
Dec 12, 2011 | 7.328 | 7.328 | 6.989 | 7.116 | 71,792 | -0.34(-4.54%) |
Dec 09, 2011 | 7.370 | 7.536 | 7.215 | 7.455 | 95,802 | +0.14(+1.93%) |
Dec 08, 2011 | 7.680 | 7.680 | 7.271 | 7.313 | 49,495 | -0.44(-5.73%) |
Dec 07, 2011 | 7.673 | 7.878 | 7.659 | 7.758 | 37,386 | +0.04(+0.55%) |
Dec 06, 2011 | 7.737 | 7.828 | 7.631 | 7.715 | 37,363 | -0.04(-0.45%) |
Dec 05, 2011 | 7.581 | 7.779 | 7.476 | 7.751 | 49,111 | +0.30(+3.97%) |
Dec 02, 2011 | 7.532 | 7.539 | 7.426 | 7.455 | 124,700 | +0.04(+0.48%) |
Dec 01, 2011 | 7.553 | 7.553 | 7.222 | 7.419 | 53,091 | -0.13(-1.77%) |
Nov 30, 2011 | 7.151 | 7.567 | 7.116 | 7.553 | 76,338 | +0.65(+9.40%) |
Nov 29, 2011 | 6.974 | 7.017 | 6.820 | 6.904 | 72,629 | -0.09(-1.31%) |
Nov 28, 2011 | 7.067 | 7.067 | 6.855 | 6.996 | 56,833 | +0.16(+2.27%) |
Nov 25, 2011 | 6.820 | 6.933 | 6.777 | 6.841 | 23,634 | -0.04(-0.51%) |
Nov 23, 2011 | 7.074 | 7.144 | 6.742 | 6.876 | 58,623 | -0.22(-3.08%) |
Nov 22, 2011 | 7.187 | 7.426 | 7.095 | 7.095 | 22,591 | -0.11(-1.47%) |
Nov 21, 2011 | 7.419 | 7.497 | 7.179 | 7.201 | 50,635 | -0.36(-4.76%) |
Nov 18, 2011 | 7.546 | 7.624 | 7.455 | 7.560 | 34,435 | +0.01(+0.09%) |
Nov 17, 2011 | 7.574 | 7.652 | 7.483 | 7.553 | 31,130 | -0.05(-0.65%) |
Nov 16, 2011 | 7.539 | 7.666 | 7.476 | 7.603 | 35,931 | -0.03(-0.37%) |
Nov 15, 2011 | 7.419 | 7.645 | 7.377 | 7.631 | 50,769 | +0.18(+2.46%) |
Nov 14, 2011 | 7.708 | 7.708 | 7.313 | 7.447 | 62,303 | -0.23(-3.03%) |
Nov 11, 2011 | 7.652 | 7.723 | 7.652 | 7.680 | 83,460 | +0.10(+1.30%) |
Nov 10, 2011 | 7.447 | 7.673 | 7.335 | 7.581 | 65,205 | +0.30(+4.07%) |
Nov 09, 2011 | 7.673 | 7.878 | 7.264 | 7.285 | 71,365 | -0.69(-8.66%) |
Nov 08, 2011 | 7.786 | 8.047 | 7.596 | 7.976 | 64,178 | +0.20(+2.63%) |
Nov 07, 2011 | 7.857 | 7.857 | 7.553 | 7.772 | 47,020 | -0.18(-2.30%) |
Nov 04, 2011 | 8.019 | 8.033 | 7.849 | 7.955 | 23,751 | -0.15(-1.83%) |
Nov 03, 2011 | 7.934 | 8.174 | 7.786 | 8.103 | 63,381 | +0.26(+3.33%) |
Nov 02, 2011 | 7.652 | 7.920 | 7.469 | 7.842 | 64,021 | +0.33(+4.41%) |