Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 8.784 | 8.832 | 8.572 | 8.639 | 2,630,106 | -0.11(-1.21%) |
Nov 29, 2012 | 8.697 | 8.794 | 8.601 | 8.745 | 1,125,911 | +0.12(+1.34%) |
Nov 28, 2012 | 8.485 | 8.630 | 8.408 | 8.630 | 637,882 | +0.13(+1.59%) |
Nov 27, 2012 | 8.447 | 8.543 | 8.302 | 8.495 | 687,869 | +0.07(+0.80%) |
Nov 26, 2012 | 8.389 | 8.543 | 8.292 | 8.427 | 576,492 | +0.06(+0.69%) |
Nov 23, 2012 | 8.177 | 8.403 | 8.109 | 8.369 | 354,880 | +0.24(+2.97%) |
Nov 21, 2012 | 8.022 | 8.128 | 7.902 | 8.128 | 353,815 | +0.12(+1.44%) |
Nov 20, 2012 | 7.945 | 8.022 | 7.829 | 8.013 | 394,686 | +0.05(+0.61%) |
Nov 19, 2012 | 7.926 | 8.011 | 7.743 | 7.964 | 620,839 | +0.15(+1.98%) |
Nov 16, 2012 | 7.714 | 7.839 | 7.569 | 7.810 | 584,265 | +0.07(+0.87%) |
Nov 15, 2012 | 7.781 | 7.897 | 7.704 | 7.743 | 408,675 | -0.01(-0.12%) |
Nov 14, 2012 | 7.974 | 8.008 | 7.752 | 7.752 | 362,759 | -0.17(-2.19%) |
Nov 13, 2012 | 7.993 | 8.022 | 7.907 | 7.926 | 222,355 | -0.12(-1.44%) |
Nov 12, 2012 | 8.061 | 8.090 | 7.964 | 8.042 | 260,493 | +0.04(+0.48%) |
Nov 09, 2012 | 7.858 | 8.088 | 7.839 | 8.003 | 293,267 | +0.09(+1.10%) |
Nov 08, 2012 | 7.974 | 8.061 | 7.897 | 7.916 | 394,934 | -0.06(-0.73%) |
Nov 07, 2012 | 8.138 | 8.177 | 7.897 | 7.974 | 583,270 | -0.29(-3.50%) |
Nov 06, 2012 | 8.186 | 8.350 | 8.177 | 8.263 | 298,373 | +0.09(+1.06%) |
Nov 05, 2012 | 8.013 | 8.196 | 7.936 | 8.177 | 311,694 | +0.15(+1.92%) |
Nov 02, 2012 | 8.157 | 8.177 | 8.013 | 8.022 | 447,357 | -0.11(-1.30%) |
Nov 01, 2012 | 7.907 | 8.143 | 7.887 | 8.128 | 674,111 | +0.22(+2.80%) |
Oct 31, 2012 | 7.897 | 8.013 | 7.858 | 7.907 | 445,428 | -0.01(-0.12%) |
Oct 26, 2012 | 7.897 | 7.916 | 7.916 | 7.916 | 515,649 | +0.04(+0.49%) |
Oct 25, 2012 | 7.858 | 7.955 | 7.781 | 7.878 | 834,822 | +0.13(+1.62%) |
Oct 24, 2012 | 7.511 | 7.762 | 7.511 | 7.752 | 687,722 | +0.05(+0.63%) |
Oct 23, 2012 | 7.637 | 7.772 | 7.571 | 7.704 | 629,139 | +0.10(+1.33%) |
Oct 19, 2012 | 7.791 | 7.856 | 7.482 | 7.603 | 706,419 | -0.26(-3.25%) |
Oct 18, 2012 | 7.752 | 7.897 | 7.608 | 7.858 | 619,208 | +0.11(+1.37%) |
Oct 17, 2012 | 7.791 | 7.868 | 7.704 | 7.752 | 551,547 | -0.06(-0.74%) |
Oct 16, 2012 | 7.637 | 7.820 | 7.608 | 7.810 | 563,413 | +0.21(+2.79%) |
Oct 15, 2012 | 7.482 | 7.617 | 7.425 | 7.598 | 735,413 | +0.21(+2.87%) |
Oct 12, 2012 | 7.473 | 7.473 | 7.232 | 7.386 | 1,450,388 | -0.07(-0.91%) |
Oct 11, 2012 | 7.550 | 7.569 | 7.405 | 7.453 | 1,211,886 | +0.00(+0.00%) |
Oct 10, 2012 | 7.743 | 7.810 | 7.405 | 7.453 | 1,071,560 | -0.30(-3.86%) |
Oct 09, 2012 | 7.955 | 8.050 | 7.743 | 7.752 | 391,958 | -0.21(-2.66%) |
Oct 08, 2012 | 7.936 | 7.993 | 7.907 | 7.964 | 240,508 | -0.04(-0.48%) |
Oct 05, 2012 | 8.022 | 8.186 | 7.974 | 8.003 | 287,800 | +0.00(+0.00%) |
Oct 04, 2012 | 8.003 | 8.042 | 7.858 | 8.003 | 261,619 | +0.02(+0.24%) |
Oct 03, 2012 | 8.051 | 8.109 | 7.916 | 7.984 | 274,285 | -0.07(-0.84%) |
Oct 02, 2012 | 8.109 | 8.176 | 7.984 | 8.051 | 357,454 | +0.00(+0.00%) |
Oct 01, 2012 | 7.916 | 8.167 | 7.868 | 8.051 | 639,060 | +0.21(+2.71%) |
Sep 28, 2012 | 7.945 | 8.042 | 7.837 | 7.839 | 342,788 | -0.16(-2.05%) |
Sep 27, 2012 | 7.936 | 8.042 | 7.878 | 8.003 | 302,031 | +0.11(+1.34%) |
Sep 26, 2012 | 7.984 | 8.042 | 7.801 | 7.897 | 662,926 | -0.06(-0.73%) |
Sep 25, 2012 | 8.071 | 8.138 | 7.907 | 7.955 | 941,785 | -0.05(-0.60%) |
Sep 24, 2012 | 8.138 | 8.196 | 7.974 | 8.003 | 638,133 | -0.19(-2.35%) |
Sep 21, 2012 | 8.302 | 8.341 | 8.167 | 8.196 | 951,762 | -0.06(-0.70%) |
Sep 20, 2012 | 8.408 | 8.513 | 8.244 | 8.254 | 731,526 | -0.21(-2.50%) |
Sep 19, 2012 | 8.639 | 8.639 | 8.447 | 8.466 | 351,194 | -0.17(-2.01%) |
Sep 18, 2012 | 8.649 | 8.726 | 8.553 | 8.639 | 323,649 | -0.04(-0.44%) |
Sep 17, 2012 | 8.745 | 8.764 | 8.620 | 8.678 | 321,215 | -0.13(-1.42%) |
Sep 14, 2012 | 8.726 | 9.015 | 8.726 | 8.803 | 761,202 | +0.06(+0.66%) |
Sep 13, 2012 | 8.774 | 8.852 | 8.562 | 8.745 | 835,186 | -0.02(-0.22%) |
Sep 12, 2012 | 8.697 | 8.813 | 8.649 | 8.765 | 417,370 | +0.09(+1.00%) |
Sep 11, 2012 | 8.591 | 8.697 | 8.572 | 8.678 | 783,245 | +0.06(+0.67%) |
Sep 10, 2012 | 8.697 | 8.717 | 8.553 | 8.620 | 609,909 | -0.06(-0.67%) |
Sep 07, 2012 | 8.900 | 8.900 | 8.654 | 8.678 | 605,744 | -0.17(-1.91%) |
Sep 06, 2012 | 8.726 | 8.861 | 8.543 | 8.847 | 1,191,495 | +0.19(+2.17%) |
Sep 05, 2012 | 8.610 | 8.745 | 8.524 | 8.659 | 1,000,519 | +0.10(+1.18%) |
Sep 04, 2012 | 8.466 | 8.644 | 8.292 | 8.557 | 544,572 | +0.08(+0.97%) |
Aug 31, 2012 | 8.495 | 8.553 | 8.283 | 8.476 | 419,018 | +0.06(+0.69%) |
Aug 30, 2012 | 8.350 | 8.427 | 8.312 | 8.418 | 345,285 | -0.03(-0.34%) |
Aug 29, 2012 | 8.360 | 8.524 | 8.355 | 8.447 | 401,678 | +0.18(+2.22%) |
Aug 27, 2012 | 8.177 | 8.312 | 8.080 | 8.263 | 315,374 | +0.13(+1.54%) |
Aug 24, 2012 | 8.254 | 8.292 | 8.119 | 8.138 | 693,753 | -0.16(-1.97%) |
Aug 23, 2012 | 8.418 | 8.427 | 8.244 | 8.302 | 353,588 | -0.13(-1.60%) |
Aug 22, 2012 | 8.572 | 8.659 | 8.427 | 8.437 | 276,185 | -0.16(-1.91%) |
Aug 21, 2012 | 8.678 | 8.880 | 8.544 | 8.601 | 772,727 | -0.04(-0.45%) |
Aug 20, 2012 | 8.688 | 8.688 | 8.456 | 8.639 | 547,587 | -0.11(-1.21%) |
Aug 17, 2012 | 8.524 | 8.755 | 8.456 | 8.745 | 613,335 | +0.18(+2.14%) |
Aug 16, 2012 | 8.437 | 8.582 | 8.341 | 8.562 | 471,452 | +0.10(+1.14%) |
Aug 15, 2012 | 8.234 | 8.466 | 8.234 | 8.466 | 710,709 | +0.18(+2.21%) |
Aug 14, 2012 | 8.418 | 8.485 | 8.206 | 8.283 | 672,818 | -0.10(-1.15%) |
Aug 13, 2012 | 8.234 | 8.379 | 8.138 | 8.379 | 729,855 | +0.11(+1.28%) |
Aug 10, 2012 | 8.186 | 8.292 | 8.061 | 8.273 | 453,304 | +0.07(+0.82%) |
Aug 09, 2012 | 8.061 | 8.254 | 7.916 | 8.206 | 592,034 | +0.15(+1.92%) |
Aug 08, 2012 | 7.964 | 8.090 | 7.945 | 8.051 | 460,996 | +0.01(+0.12%) |
Aug 07, 2012 | 7.839 | 8.080 | 7.791 | 8.042 | 594,224 | +0.25(+3.22%) |
Aug 06, 2012 | 7.723 | 7.858 | 7.675 | 7.791 | 882,954 | +0.07(+0.87%) |
Aug 03, 2012 | 7.733 | 7.887 | 7.425 | 7.723 | 921,478 | +0.15(+2.04%) |
Aug 02, 2012 | 7.521 | 7.781 | 7.482 | 7.569 | 582,554 | +0.02(+0.26%) |
Aug 01, 2012 | 7.781 | 7.829 | 7.550 | 7.550 | 630,054 | -0.21(-2.73%) |
Jul 31, 2012 | 7.858 | 7.984 | 7.752 | 7.762 | 670,343 | -0.11(-1.35%) |
Jul 30, 2012 | 8.186 | 8.244 | 7.868 | 7.868 | 666,088 | -0.32(-3.94%) |
Jul 27, 2012 | 7.984 | 8.196 | 7.887 | 8.191 | 962,770 | +0.23(+2.91%) |
Jul 26, 2012 | 7.936 | 8.003 | 7.829 | 7.960 | 816,514 | +0.18(+2.29%) |
Jul 25, 2012 | 7.521 | 7.887 | 7.511 | 7.781 | 812,341 | +0.30(+3.99%) |
Jul 24, 2012 | 7.425 | 7.531 | 7.347 | 7.482 | 1,350,636 | +0.08(+1.04%) |
Jul 23, 2012 | 7.531 | 7.540 | 7.357 | 7.405 | 1,343,069 | -0.34(-4.36%) |
Jul 20, 2012 | 7.704 | 7.849 | 7.588 | 7.743 | 959,671 | -0.07(-0.86%) |
Jul 19, 2012 | 7.974 | 8.119 | 7.637 | 7.810 | 1,043,063 | -0.16(-2.06%) |
Jul 18, 2012 | 7.791 | 8.022 | 7.733 | 7.974 | 928,232 | +0.20(+2.61%) |
Jul 17, 2012 | 7.839 | 7.849 | 7.646 | 7.772 | 517,803 | +0.00(+0.00%) |
Jul 16, 2012 | 7.781 | 7.849 | 7.675 | 7.772 | 994,311 | -0.04(-0.49%) |
Jul 13, 2012 | 7.791 | 7.936 | 7.743 | 7.810 | 815,926 | +0.05(+0.62%) |
Jul 12, 2012 | 7.743 | 7.801 | 7.608 | 7.762 | 773,169 | -0.08(-0.98%) |
Jul 11, 2012 | 7.829 | 7.945 | 7.752 | 7.839 | 615,761 | +0.06(+0.74%) |
Jul 10, 2012 | 7.926 | 8.051 | 7.666 | 7.781 | 1,692,876 | -0.10(-1.22%) |
Jul 09, 2012 | 7.897 | 8.003 | 7.772 | 7.878 | 1,021,962 | -0.05(-0.61%) |
Jul 06, 2012 | 8.148 | 8.148 | 7.887 | 7.926 | 534,880 | -0.36(-4.31%) |
Jul 05, 2012 | 8.215 | 8.369 | 8.215 | 8.283 | 853,855 | +0.01(+0.12%) |
Jul 03, 2012 | 8.273 | 8.331 | 8.206 | 8.273 | 490,552 | -0.06(-0.69%) |
Jul 02, 2012 | 8.302 | 8.341 | 8.051 | 8.331 | 786,327 | +0.10(+1.17%) |
Jun 29, 2012 | 8.061 | 8.273 | 8.007 | 8.234 | 756,259 | +0.38(+4.79%) |
Jun 28, 2012 | 7.714 | 7.868 | 7.627 | 7.858 | 974,414 | +0.05(+0.62%) |
Jun 27, 2012 | 7.473 | 7.839 | 7.434 | 7.810 | 836,591 | +0.37(+4.92%) |
Jun 26, 2012 | 7.492 | 7.608 | 7.410 | 7.444 | 553,034 | -0.04(-0.52%) |
Jun 25, 2012 | 7.598 | 7.714 | 7.473 | 7.482 | 580,931 | -0.24(-3.12%) |
Jun 22, 2012 | 7.550 | 7.743 | 7.492 | 7.723 | 2,696,301 | +0.20(+2.69%) |
Jun 21, 2012 | 7.858 | 7.916 | 7.492 | 7.521 | 620,885 | -0.37(-4.65%) |
Jun 20, 2012 | 7.849 | 8.013 | 7.810 | 7.887 | 418,363 | +0.06(+0.74%) |
Jun 19, 2012 | 7.656 | 7.955 | 7.598 | 7.829 | 491,727 | +0.21(+2.78%) |
Jun 18, 2012 | 7.405 | 7.617 | 7.405 | 7.617 | 497,969 | +0.14(+1.94%) |
Jun 15, 2012 | 7.367 | 7.608 | 7.367 | 7.473 | 942,841 | +0.14(+1.97%) |
Jun 14, 2012 | 7.299 | 7.410 | 7.183 | 7.328 | 663,326 | +0.06(+0.80%) |
Jun 13, 2012 | 7.386 | 7.434 | 7.222 | 7.270 | 432,766 | -0.13(-1.69%) |
Jun 12, 2012 | 7.328 | 7.434 | 7.251 | 7.396 | 464,555 | +0.11(+1.45%) |
Jun 11, 2012 | 7.666 | 7.694 | 7.290 | 7.290 | 545,973 | -0.25(-3.32%) |
Jun 08, 2012 | 7.338 | 7.559 | 7.270 | 7.540 | 475,102 | +0.16(+2.22%) |
Jun 07, 2012 | 7.685 | 7.772 | 7.328 | 7.376 | 871,260 | -0.21(-2.80%) |
Jun 06, 2012 | 7.482 | 7.666 | 7.453 | 7.588 | 464,448 | +0.21(+2.81%) |
Jun 05, 2012 | 7.357 | 7.473 | 7.318 | 7.381 | 824,397 | -0.00(-0.07%) |
Jun 04, 2012 | 7.232 | 7.444 | 7.232 | 7.386 | 1,170,197 | +0.17(+2.41%) |
Jun 01, 2012 | 7.251 | 7.488 | 7.203 | 7.212 | 876,442 | -0.22(-2.98%) |
May 31, 2012 | 7.511 | 7.511 | 7.376 | 7.434 | 974,421 | -0.08(-1.03%) |
May 30, 2012 | 7.502 | 7.588 | 7.453 | 7.511 | 632,815 | -0.08(-1.02%) |
May 29, 2012 | 7.463 | 7.598 | 7.415 | 7.588 | 513,400 | +0.22(+3.01%) |
May 25, 2012 | 7.299 | 7.434 | 7.290 | 7.367 | 811,703 | +0.06(+0.79%) |
May 24, 2012 | 7.502 | 7.511 | 7.232 | 7.309 | 788,493 | -0.15(-2.07%) |
May 23, 2012 | 7.347 | 7.492 | 7.269 | 7.463 | 928,339 | +0.02(+0.26%) |
May 22, 2012 | 7.569 | 7.579 | 7.396 | 7.444 | 705,777 | -0.11(-1.40%) |
May 21, 2012 | 7.290 | 7.559 | 7.241 | 7.550 | 1,373,856 | +0.30(+4.12%) |
May 18, 2012 | 7.367 | 7.453 | 7.251 | 7.251 | 651,408 | -0.14(-1.96%) |
May 17, 2012 | 7.646 | 7.733 | 7.396 | 7.396 | 933,306 | -0.25(-3.28%) |
May 16, 2012 | 7.685 | 7.772 | 7.588 | 7.646 | 1,186,870 | -0.03(-0.38%) |
May 15, 2012 | 7.772 | 7.839 | 7.569 | 7.675 | 1,258,819 | -0.07(-0.87%) |
May 14, 2012 | 7.772 | 7.858 | 7.694 | 7.743 | 867,494 | -0.11(-1.35%) |
May 11, 2012 | 7.897 | 8.042 | 7.839 | 7.849 | 939,912 | -0.12(-1.45%) |
May 10, 2012 | 8.013 | 8.090 | 7.907 | 7.964 | 1,088,845 | +0.04(+0.49%) |
May 09, 2012 | 7.974 | 8.032 | 7.878 | 7.926 | 1,027,676 | -0.17(-2.14%) |
May 08, 2012 | 8.061 | 8.148 | 7.984 | 8.099 | 660,233 | -0.04(-0.47%) |
May 07, 2012 | 8.177 | 8.244 | 8.119 | 8.138 | 646,939 | -0.09(-1.06%) |
May 04, 2012 | 8.331 | 8.350 | 8.206 | 8.225 | 1,235,951 | -0.17(-2.07%) |
May 03, 2012 | 8.630 | 8.630 | 8.398 | 8.398 | 1,061,097 | -0.27(-3.11%) |
May 02, 2012 | 8.447 | 8.668 | 8.418 | 8.668 | 678,823 | +0.13(+1.58%) |
May 01, 2012 | 8.524 | 8.707 | 8.456 | 8.533 | 789,433 | +0.00(+0.00%) |
Apr 30, 2012 | 8.659 | 8.659 | 8.514 | 8.533 | 590,157 | -0.12(-1.34%) |
Apr 27, 2012 | 8.504 | 8.659 | 8.400 | 8.649 | 546,284 | +0.20(+2.40%) |
Apr 26, 2012 | 8.389 | 8.476 | 8.254 | 8.447 | 620,499 | +0.05(+0.57%) |
Apr 25, 2012 | 8.360 | 8.427 | 8.215 | 8.398 | 767,082 | +0.13(+1.63%) |
Apr 24, 2012 | 8.157 | 8.341 | 8.148 | 8.263 | 1,004,407 | +0.09(+1.06%) |
Apr 23, 2012 | 8.128 | 8.225 | 8.003 | 8.177 | 1,218,334 | -0.06(-0.70%) |
Apr 20, 2012 | 8.485 | 8.485 | 8.128 | 8.234 | 1,275,330 | -0.17(-2.06%) |
Apr 19, 2012 | 8.543 | 8.630 | 8.215 | 8.408 | 1,688,305 | +0.02(+0.23%) |
Apr 18, 2012 | 8.456 | 8.476 | 8.283 | 8.389 | 978,920 | -0.13(-1.58%) |
Apr 17, 2012 | 8.476 | 8.620 | 8.456 | 8.524 | 906,789 | +0.12(+1.38%) |
Apr 16, 2012 | 8.408 | 8.504 | 8.292 | 8.408 | 638,035 | +0.02(+0.23%) |
Apr 13, 2012 | 8.582 | 8.582 | 8.292 | 8.389 | 531,603 | -0.24(-2.79%) |
Apr 12, 2012 | 8.398 | 8.668 | 8.341 | 8.630 | 494,903 | +0.27(+3.23%) |
Apr 11, 2012 | 8.225 | 8.379 | 8.157 | 8.360 | 603,596 | +0.25(+3.09%) |
Apr 10, 2012 | 8.437 | 8.504 | 8.099 | 8.109 | 914,581 | -0.27(-3.22%) |
Apr 09, 2012 | 8.485 | 8.553 | 8.379 | 8.379 | 809,591 | -0.30(-3.44%) |
Apr 05, 2012 | 8.726 | 8.755 | 8.635 | 8.678 | 501,919 | -0.05(-0.55%) |
Apr 04, 2012 | 8.861 | 8.880 | 8.630 | 8.726 | 759,811 | -0.26(-2.90%) |
Apr 03, 2012 | 9.093 | 9.113 | 8.948 | 8.987 | 703,194 | -0.14(-1.58%) |
Apr 02, 2012 | 8.967 | 9.179 | 8.842 | 9.131 | 773,663 | +0.13(+1.39%) |
Mar 30, 2012 | 9.112 | 9.112 | 8.938 | 9.006 | 659,940 | -0.03(-0.32%) |
Mar 29, 2012 | 8.823 | 9.054 | 8.784 | 9.035 | 790,554 | +0.19(+2.18%) |
Mar 28, 2012 | 9.083 | 9.237 | 8.799 | 8.842 | 823,221 | -0.26(-2.86%) |
Mar 27, 2012 | 9.285 | 9.382 | 9.102 | 9.102 | 605,211 | -0.17(-1.87%) |
Mar 26, 2012 | 9.324 | 9.392 | 9.228 | 9.276 | 696,059 | +0.06(+0.63%) |
Mar 23, 2012 | 8.967 | 9.218 | 8.921 | 9.218 | 603,682 | +0.27(+3.02%) |
Mar 22, 2012 | 9.025 | 9.073 | 8.880 | 8.948 | 595,687 | -0.16(-1.80%) |
Mar 21, 2012 | 9.141 | 9.208 | 9.073 | 9.112 | 609,525 | -0.01(-0.11%) |
Mar 20, 2012 | 9.073 | 9.228 | 9.006 | 9.122 | 515,256 | -0.04(-0.42%) |
Mar 19, 2012 | 9.083 | 9.170 | 8.948 | 9.160 | 547,039 | +0.09(+0.96%) |
Mar 16, 2012 | 9.199 | 9.199 | 9.035 | 9.073 | 554,981 | -0.09(-0.95%) |
Mar 15, 2012 | 9.025 | 9.208 | 8.871 | 9.160 | 469,653 | +0.15(+1.71%) |
Mar 14, 2012 | 9.247 | 9.247 | 8.871 | 9.006 | 682,544 | -0.25(-2.71%) |
Mar 13, 2012 | 9.035 | 9.257 | 8.977 | 9.257 | 674,534 | +0.31(+3.45%) |
Mar 12, 2012 | 8.909 | 9.035 | 8.852 | 8.948 | 352,197 | +0.04(+0.43%) |
Mar 09, 2012 | 8.784 | 8.909 | 8.707 | 8.909 | 869,607 | +0.13(+1.45%) |
Mar 08, 2012 | 8.572 | 8.861 | 8.437 | 8.782 | 1,070,746 | +0.28(+3.27%) |
Mar 07, 2012 | 8.321 | 8.562 | 8.321 | 8.504 | 741,012 | +0.21(+2.56%) |
Mar 06, 2012 | 8.418 | 8.418 | 8.273 | 8.292 | 570,641 | -0.22(-2.60%) |
Mar 05, 2012 | 8.678 | 8.717 | 8.495 | 8.514 | 707,128 | -0.15(-1.78%) |
Mar 02, 2012 | 8.803 | 8.842 | 8.562 | 8.668 | 1,012,147 | -0.17(-1.96%) |
Mar 01, 2012 | 8.755 | 8.967 | 8.755 | 8.842 | 713,557 | +0.13(+1.44%) |
Feb 29, 2012 | 8.890 | 8.929 | 8.678 | 8.717 | 971,905 | -0.14(-1.63%) |
Feb 28, 2012 | 8.678 | 8.948 | 8.678 | 8.861 | 406,867 | +0.18(+2.11%) |
Feb 27, 2012 | 8.668 | 8.929 | 8.524 | 8.678 | 472,420 | -0.05(-0.55%) |
Feb 24, 2012 | 8.880 | 8.967 | 8.726 | 8.726 | 346,481 | -0.16(-1.84%) |
Feb 23, 2012 | 8.823 | 8.909 | 8.678 | 8.890 | 819,220 | +0.04(+0.44%) |
Feb 22, 2012 | 8.852 | 9.112 | 8.707 | 8.852 | 899,435 | -0.06(-0.65%) |
Feb 21, 2012 | 9.150 | 9.150 | 8.745 | 8.909 | 802,247 | -0.25(-2.74%) |
Feb 17, 2012 | 9.247 | 9.295 | 9.083 | 9.160 | 507,846 | -0.02(-0.21%) |
Feb 16, 2012 | 8.987 | 9.228 | 8.814 | 9.179 | 848,142 | +0.24(+2.70%) |
Feb 15, 2012 | 9.141 | 9.218 | 8.900 | 8.938 | 544,267 | -0.17(-1.90%) |
Feb 14, 2012 | 9.122 | 9.199 | 8.977 | 9.112 | 371,206 | -0.06(-0.63%) |
Feb 13, 2012 | 9.189 | 9.218 | 8.967 | 9.170 | 429,837 | +0.09(+0.96%) |
Feb 10, 2012 | 9.141 | 9.334 | 8.996 | 9.083 | 556,812 | -0.17(-1.88%) |
Feb 09, 2012 | 9.449 | 9.517 | 9.218 | 9.257 | 974,092 | -0.15(-1.64%) |
Feb 08, 2012 | 9.392 | 9.594 | 9.334 | 9.411 | 482,287 | +0.03(+0.31%) |
Feb 07, 2012 | 9.440 | 9.507 | 9.343 | 9.382 | 488,612 | -0.09(-0.92%) |
Feb 06, 2012 | 9.440 | 9.613 | 9.411 | 9.469 | 630,403 | -0.05(-0.51%) |
Feb 03, 2012 | 9.642 | 9.816 | 9.488 | 9.517 | 1,305,365 | -0.03(-0.30%) |
Feb 02, 2012 | 9.160 | 9.642 | 8.987 | 9.546 | 3,273,226 | +0.38(+4.10%) |
Feb 01, 2012 | 9.594 | 9.719 | 9.122 | 9.170 | 2,803,310 | -0.07(-0.73%) |
Jan 31, 2012 | 9.247 | 9.305 | 9.112 | 9.237 | 853,088 | +0.08(+0.84%) |
Jan 30, 2012 | 9.199 | 9.285 | 9.073 | 9.160 | 843,858 | -0.11(-1.14%) |
Jan 27, 2012 | 9.305 | 9.498 | 9.247 | 9.266 | 782,798 | -0.08(-0.83%) |
Jan 26, 2012 | 9.440 | 9.575 | 9.266 | 9.343 | 591,141 | -0.05(-0.51%) |
Jan 25, 2012 | 9.382 | 9.459 | 9.247 | 9.392 | 907,206 | +0.02(+0.21%) |
Jan 24, 2012 | 9.334 | 9.391 | 9.248 | 9.372 | 1,055,721 | -0.01(-0.10%) |
Jan 23, 2012 | 9.420 | 9.546 | 9.334 | 9.382 | 908,359 | -0.06(-0.61%) |
Jan 20, 2012 | 9.498 | 9.652 | 9.401 | 9.440 | 1,235,304 | -0.10(-1.01%) |
Jan 19, 2012 | 9.420 | 9.681 | 9.314 | 9.536 | 2,020,834 | +0.14(+1.54%) |
Jan 18, 2012 | 8.659 | 9.498 | 8.620 | 9.392 | 3,441,150 | +0.76(+8.83%) |
Jan 17, 2012 | 8.562 | 8.717 | 8.562 | 8.630 | 660,825 | +0.13(+1.59%) |
Jan 13, 2012 | 8.495 | 8.630 | 8.447 | 8.495 | 748,355 | -0.14(-1.67%) |
Jan 12, 2012 | 8.697 | 8.697 | 8.538 | 8.639 | 451,526 | -0.03(-0.33%) |
Jan 11, 2012 | 8.504 | 8.668 | 8.500 | 8.668 | 433,164 | +0.11(+1.24%) |
Jan 10, 2012 | 8.755 | 8.770 | 8.543 | 8.562 | 593,831 | -0.05(-0.56%) |
Jan 09, 2012 | 8.514 | 8.755 | 8.466 | 8.610 | 1,126,005 | +0.15(+1.82%) |
Jan 06, 2012 | 8.418 | 8.553 | 8.273 | 8.456 | 901,651 | +0.04(+0.46%) |
Jan 05, 2012 | 8.379 | 8.567 | 8.283 | 8.418 | 1,052,154 | -0.02(-0.23%) |
Jan 04, 2012 | 8.350 | 8.456 | 8.254 | 8.437 | 748,971 | +0.02(+0.29%) |
Dec 30, 2011 | 8.480 | 8.553 | 8.408 | 8.413 | 532,829 | -0.11(-1.30%) |
Dec 29, 2011 | 8.398 | 8.533 | 8.308 | 8.524 | 678,551 | +0.18(+2.20%) |
Dec 28, 2011 | 8.476 | 8.509 | 8.292 | 8.341 | 604,955 | -0.16(-1.93%) |
Dec 27, 2011 | 8.427 | 8.596 | 8.379 | 8.504 | 411,299 | +0.07(+0.80%) |
Dec 23, 2011 | 8.504 | 8.504 | 8.379 | 8.437 | 500,145 | +0.16(+1.98%) |
Dec 21, 2011 | 8.215 | 8.331 | 8.061 | 8.273 | 1,074,735 | +0.00(+0.00%) |
Dec 20, 2011 | 8.080 | 8.312 | 8.022 | 8.273 | 1,156,597 | +0.40(+5.02%) |
Dec 19, 2011 | 8.071 | 8.186 | 7.849 | 7.878 | 966,817 | -0.13(-1.57%) |
Dec 16, 2011 | 7.878 | 8.042 | 7.829 | 8.003 | 1,317,129 | +0.21(+2.72%) |
Dec 15, 2011 | 7.810 | 7.839 | 7.646 | 7.791 | 1,314,948 | +0.11(+1.38%) |
Dec 14, 2011 | 7.878 | 8.003 | 7.656 | 7.685 | 907,656 | -0.28(-3.51%) |
Dec 13, 2011 | 8.379 | 8.543 | 7.926 | 7.964 | 815,450 | -0.31(-3.73%) |
Dec 12, 2011 | 8.292 | 8.476 | 8.109 | 8.273 | 844,528 | -0.18(-2.17%) |
Dec 09, 2011 | 8.061 | 8.524 | 7.964 | 8.456 | 973,348 | +0.43(+5.41%) |
Dec 08, 2011 | 8.157 | 8.321 | 7.984 | 8.022 | 944,421 | -0.29(-3.48%) |
Dec 07, 2011 | 8.292 | 8.408 | 8.061 | 8.312 | 715,474 | -0.04(-0.46%) |
Dec 06, 2011 | 8.369 | 8.476 | 8.206 | 8.350 | 1,281,534 | +0.00(+0.00%) |
Dec 05, 2011 | 8.398 | 8.476 | 8.263 | 8.350 | 1,043,619 | +0.13(+1.64%) |
Dec 02, 2011 | 8.321 | 8.408 | 8.206 | 8.215 | 902,769 | +0.07(+0.83%) |