Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.73 | 10.90 | 10.71 | 10.82 | 2,586,969 | +0.08(+0.77%) |
Nov 29, 2012 | 10.72 | 10.78 | 10.52 | 10.74 | 1,626,952 | +0.00(+0.04%) |
Nov 28, 2012 | 10.51 | 10.80 | 10.48 | 10.73 | 2,621,540 | +0.26(+2.46%) |
Nov 27, 2012 | 10.38 | 10.52 | 10.32 | 10.48 | 1,904,298 | +0.01(+0.13%) |
Nov 26, 2012 | 10.34 | 10.49 | 10.25 | 10.46 | 1,842,268 | +0.18(+1.73%) |
Nov 23, 2012 | 10.44 | 10.47 | 10.28 | 10.28 | 928,693 | -0.15(-1.44%) |
Nov 21, 2012 | 10.50 | 10.80 | 10.43 | 10.44 | 6,119,445 | +0.34(+3.39%) |
Nov 20, 2012 | 10.39 | 10.43 | 9.988 | 10.09 | 2,902,961 | -0.24(-2.34%) |
Nov 19, 2012 | 10.39 | 10.97 | 10.30 | 10.34 | 9,670,048 | +0.15(+1.43%) |
Nov 16, 2012 | 9.344 | 10.38 | 9.344 | 10.19 | 8,959,974 | +0.94(+10.17%) |
Nov 15, 2012 | 8.879 | 9.271 | 8.774 | 9.249 | 1,674,868 | +0.37(+4.16%) |
Nov 14, 2012 | 9.034 | 9.070 | 8.806 | 8.879 | 958,113 | -0.16(-1.72%) |
Nov 13, 2012 | 8.929 | 9.098 | 8.906 | 9.034 | 1,389,833 | +0.04(+0.46%) |
Nov 12, 2012 | 8.742 | 8.993 | 8.427 | 8.993 | 1,549,623 | +0.22(+2.55%) |
Nov 09, 2012 | 8.628 | 8.883 | 8.568 | 8.769 | 1,240,220 | +0.02(+0.21%) |
Nov 08, 2012 | 8.902 | 8.911 | 8.742 | 8.751 | 1,080,281 | -0.16(-1.74%) |
Nov 07, 2012 | 9.025 | 9.025 | 8.829 | 8.906 | 892,072 | -0.10(-1.17%) |
Nov 06, 2012 | 8.970 | 9.061 | 8.952 | 9.011 | 603,408 | +0.08(+0.92%) |
Nov 05, 2012 | 8.970 | 9.057 | 8.897 | 8.929 | 871,347 | -0.06(-0.66%) |
Nov 02, 2012 | 9.057 | 9.125 | 8.988 | 8.988 | 1,037,054 | -0.05(-0.56%) |
Nov 01, 2012 | 9.007 | 9.084 | 8.970 | 9.039 | 1,487,215 | +0.05(+0.56%) |
Oct 31, 2012 | 8.815 | 9.020 | 8.745 | 8.988 | 2,285,993 | +0.23(+2.66%) |
Oct 26, 2012 | 8.651 | 8.756 | 8.756 | 8.756 | 1,320,504 | +0.09(+1.05%) |
Oct 25, 2012 | 8.710 | 8.737 | 8.623 | 8.664 | 382,225 | +0.02(+0.21%) |
Oct 24, 2012 | 8.696 | 8.724 | 8.577 | 8.646 | 772,526 | -0.05(-0.53%) |
Oct 23, 2012 | 8.605 | 8.714 | 8.568 | 8.692 | 1,018,808 | -0.06(-0.73%) |
Oct 19, 2012 | 8.774 | 8.797 | 8.655 | 8.756 | 1,283,893 | -0.04(-0.42%) |
Oct 18, 2012 | 8.728 | 8.808 | 8.669 | 8.792 | 1,047,619 | +0.05(+0.52%) |
Oct 17, 2012 | 8.614 | 8.756 | 8.614 | 8.746 | 1,417,455 | +0.13(+1.54%) |
Oct 16, 2012 | 8.623 | 8.673 | 8.582 | 8.614 | 982,998 | -0.01(-0.11%) |
Oct 15, 2012 | 8.605 | 8.692 | 8.582 | 8.623 | 1,681,461 | +0.00(+0.00%) |
Oct 12, 2012 | 8.646 | 8.678 | 8.582 | 8.623 | 1,302,469 | +0.00(+0.00%) |
Oct 11, 2012 | 8.637 | 8.673 | 8.564 | 8.623 | 1,376,278 | -0.01(-0.11%) |
Oct 10, 2012 | 8.733 | 8.751 | 8.609 | 8.632 | 1,677,597 | -0.08(-0.94%) |
Oct 09, 2012 | 8.801 | 8.829 | 8.673 | 8.714 | 1,349,418 | -0.10(-1.09%) |
Oct 08, 2012 | 8.733 | 8.858 | 8.637 | 8.810 | 1,665,923 | +0.06(+0.68%) |
Oct 05, 2012 | 8.861 | 8.906 | 8.724 | 8.751 | 2,313,299 | -0.11(-1.24%) |
Oct 04, 2012 | 8.906 | 8.929 | 8.785 | 8.861 | 2,749,649 | -0.01(-0.15%) |
Oct 03, 2012 | 9.011 | 9.011 | 8.760 | 8.874 | 4,777,270 | -0.11(-1.27%) |
Oct 02, 2012 | 9.029 | 9.052 | 8.892 | 8.988 | 2,204,719 | -0.04(-0.45%) |
Oct 01, 2012 | 9.198 | 9.244 | 8.968 | 9.029 | 2,339,530 | -0.18(-1.98%) |
Sep 28, 2012 | 9.294 | 9.294 | 9.153 | 9.212 | 1,354,214 | -0.09(-0.98%) |
Sep 27, 2012 | 9.303 | 9.331 | 9.235 | 9.303 | 1,015,349 | -0.01(-0.15%) |
Sep 26, 2012 | 9.317 | 9.358 | 9.299 | 9.317 | 794,611 | +0.02(+0.20%) |
Sep 25, 2012 | 9.390 | 9.431 | 9.280 | 9.299 | 1,341,377 | -0.11(-1.12%) |
Sep 24, 2012 | 9.335 | 9.415 | 9.303 | 9.404 | 607,782 | +0.06(+0.64%) |
Sep 21, 2012 | 9.422 | 9.440 | 9.344 | 9.344 | 2,505,191 | -0.06(-0.68%) |
Sep 20, 2012 | 9.536 | 9.550 | 9.363 | 9.408 | 1,172,327 | -0.11(-1.20%) |
Sep 19, 2012 | 9.344 | 9.541 | 9.312 | 9.522 | 1,756,852 | +0.21(+2.20%) |
Sep 18, 2012 | 9.376 | 9.459 | 9.235 | 9.317 | 1,260,287 | -0.05(-0.58%) |
Sep 17, 2012 | 9.385 | 9.408 | 9.299 | 9.372 | 787,360 | -0.02(-0.24%) |
Sep 14, 2012 | 9.381 | 9.445 | 9.322 | 9.395 | 902,951 | +0.01(+0.15%) |
Sep 13, 2012 | 9.271 | 9.413 | 9.253 | 9.381 | 1,427,330 | +0.13(+1.43%) |
Sep 12, 2012 | 9.267 | 9.317 | 9.221 | 9.249 | 729,929 | -0.02(-0.25%) |
Sep 11, 2012 | 9.372 | 9.413 | 9.235 | 9.271 | 868,113 | -0.10(-1.02%) |
Sep 10, 2012 | 9.367 | 9.449 | 9.308 | 9.367 | 800,145 | -0.04(-0.44%) |
Sep 07, 2012 | 9.431 | 9.463 | 9.385 | 9.408 | 634,057 | -0.03(-0.29%) |
Sep 06, 2012 | 9.427 | 9.463 | 9.381 | 9.436 | 1,349,254 | +0.04(+0.39%) |
Sep 05, 2012 | 9.454 | 9.463 | 9.326 | 9.399 | 1,569,433 | -0.03(-0.34%) |
Sep 04, 2012 | 9.459 | 9.614 | 9.296 | 9.431 | 1,658,802 | +0.00(+0.05%) |
Aug 31, 2012 | 9.449 | 9.454 | 9.331 | 9.427 | 886,363 | -0.02(-0.19%) |
Aug 30, 2012 | 9.427 | 9.459 | 9.358 | 9.445 | 942,132 | -0.00(-0.05%) |
Aug 29, 2012 | 9.568 | 9.582 | 9.436 | 9.449 | 1,046,769 | +0.08(+0.88%) |
Aug 27, 2012 | 9.331 | 9.413 | 9.304 | 9.367 | 1,421,231 | +0.04(+0.44%) |
Aug 24, 2012 | 9.154 | 9.331 | 9.132 | 9.326 | 1,272,699 | +0.20(+2.18%) |
Aug 23, 2012 | 9.050 | 9.172 | 9.037 | 9.127 | 1,129,317 | +0.05(+0.55%) |
Aug 22, 2012 | 9.018 | 9.086 | 8.973 | 9.077 | 903,194 | +0.07(+0.75%) |
Aug 21, 2012 | 8.896 | 9.039 | 8.869 | 9.009 | 1,060,298 | +0.13(+1.48%) |
Aug 20, 2012 | 9.023 | 9.023 | 8.815 | 8.878 | 1,691,265 | -0.14(-1.51%) |
Aug 17, 2012 | 9.037 | 9.114 | 8.960 | 9.014 | 1,060,455 | -0.00(-0.05%) |
Aug 16, 2012 | 9.068 | 9.132 | 8.991 | 9.018 | 2,458,141 | -0.06(-0.70%) |
Aug 15, 2012 | 9.032 | 9.191 | 8.978 | 9.082 | 2,447,551 | +0.03(+0.30%) |
Aug 14, 2012 | 9.521 | 9.521 | 8.950 | 9.055 | 6,071,567 | -0.40(-4.26%) |
Aug 13, 2012 | 9.503 | 9.526 | 9.403 | 9.458 | 1,180,647 | -0.07(-0.76%) |
Aug 10, 2012 | 9.499 | 9.576 | 9.426 | 9.530 | 845,383 | -0.02(-0.19%) |
Aug 09, 2012 | 9.625 | 9.645 | 9.494 | 9.548 | 606,119 | -0.10(-1.03%) |
Aug 08, 2012 | 9.653 | 9.778 | 9.607 | 9.648 | 827,326 | -0.01(-0.09%) |
Aug 07, 2012 | 9.689 | 9.752 | 9.648 | 9.657 | 958,274 | -0.01(-0.14%) |
Aug 06, 2012 | 9.680 | 9.761 | 9.644 | 9.671 | 995,626 | +0.02(+0.19%) |
Aug 03, 2012 | 9.689 | 9.743 | 9.591 | 9.653 | 884,053 | +0.02(+0.19%) |
Aug 02, 2012 | 9.580 | 9.702 | 9.580 | 9.634 | 834,594 | +0.01(+0.09%) |
Aug 01, 2012 | 9.680 | 9.721 | 9.589 | 9.625 | 895,312 | -0.05(-0.56%) |
Jul 31, 2012 | 9.684 | 9.743 | 9.653 | 9.680 | 877,123 | -0.06(-0.60%) |
Jul 30, 2012 | 9.721 | 9.770 | 9.553 | 9.739 | 979,461 | +0.01(+0.14%) |
Jul 27, 2012 | 9.657 | 9.795 | 9.630 | 9.725 | 933,148 | +0.09(+0.94%) |
Jul 26, 2012 | 9.598 | 9.680 | 9.548 | 9.634 | 917,985 | +0.11(+1.19%) |
Jul 25, 2012 | 9.458 | 9.594 | 9.440 | 9.521 | 1,906,419 | +0.06(+0.62%) |
Jul 24, 2012 | 9.403 | 9.657 | 9.403 | 9.462 | 2,998,171 | +0.10(+1.11%) |
Jul 23, 2012 | 9.177 | 9.363 | 9.059 | 9.358 | 1,626,344 | +0.08(+0.88%) |
Jul 20, 2012 | 9.372 | 9.399 | 9.240 | 9.277 | 1,032,252 | -0.12(-1.25%) |
Jul 19, 2012 | 9.480 | 9.544 | 9.354 | 9.394 | 1,065,254 | -0.06(-0.62%) |
Jul 18, 2012 | 9.508 | 9.571 | 9.326 | 9.453 | 2,844,842 | -0.06(-0.62%) |
Jul 17, 2012 | 9.788 | 9.815 | 9.496 | 9.512 | 2,016,552 | -0.25(-2.60%) |
Jul 16, 2012 | 9.965 | 10.01 | 9.752 | 9.766 | 1,201,779 | -0.24(-2.44%) |
Jul 13, 2012 | 10.03 | 10.05 | 9.961 | 10.01 | 1,374,500 | -0.02(-0.18%) |
Jul 12, 2012 | 10.19 | 10.19 | 9.965 | 10.03 | 2,169,425 | -0.20(-1.99%) |
Jul 11, 2012 | 10.47 | 10.49 | 10.23 | 10.23 | 1,654,838 | -0.21(-2.04%) |
Jul 10, 2012 | 10.58 | 10.60 | 10.44 | 10.45 | 1,017,826 | -0.11(-1.03%) |
Jul 09, 2012 | 10.75 | 10.76 | 10.50 | 10.55 | 1,403,037 | -0.19(-1.73%) |
Jul 06, 2012 | 10.72 | 10.79 | 10.63 | 10.74 | 867,765 | -0.04(-0.38%) |
Jul 05, 2012 | 10.73 | 10.81 | 10.64 | 10.78 | 1,468,946 | +0.02(+0.17%) |
Jul 03, 2012 | 10.64 | 10.96 | 10.64 | 10.76 | 989,268 | +0.13(+1.24%) |
Jul 02, 2012 | 10.54 | 10.64 | 10.50 | 10.63 | 955,872 | +0.11(+1.03%) |
Jun 29, 2012 | 10.62 | 10.74 | 10.49 | 10.52 | 1,004,916 | +0.05(+0.48%) |
Jun 28, 2012 | 10.33 | 10.47 | 10.33 | 10.47 | 1,018,979 | +0.09(+0.87%) |
Jun 27, 2012 | 10.31 | 10.47 | 10.30 | 10.38 | 1,336,601 | +0.07(+0.70%) |
Jun 26, 2012 | 10.34 | 10.35 | 10.27 | 10.31 | 1,292,372 | -0.02(-0.18%) |
Jun 25, 2012 | 10.30 | 10.37 | 10.23 | 10.33 | 1,074,087 | +0.03(+0.31%) |
Jun 22, 2012 | 10.35 | 10.42 | 10.30 | 10.30 | 1,133,576 | -0.02(-0.18%) |
Jun 21, 2012 | 10.40 | 10.47 | 10.30 | 10.31 | 917,550 | -0.07(-0.65%) |
Jun 20, 2012 | 10.48 | 10.49 | 10.32 | 10.38 | 1,334,338 | -0.10(-0.99%) |
Jun 19, 2012 | 10.46 | 10.49 | 10.36 | 10.49 | 740,107 | +0.03(+0.30%) |
Jun 18, 2012 | 10.43 | 10.48 | 10.35 | 10.45 | 1,254,430 | +0.02(+0.22%) |
Jun 15, 2012 | 10.42 | 10.49 | 10.37 | 10.43 | 1,400,531 | +0.00(+0.04%) |
Jun 14, 2012 | 10.44 | 10.52 | 10.39 | 10.43 | 1,729,127 | -0.02(-0.17%) |
Jun 13, 2012 | 10.46 | 10.54 | 10.41 | 10.45 | 1,011,161 | +0.00(+0.00%) |
Jun 12, 2012 | 10.46 | 10.49 | 10.40 | 10.45 | 1,575,074 | -0.01(-0.09%) |
Jun 11, 2012 | 10.55 | 10.63 | 10.44 | 10.45 | 1,271,768 | -0.04(-0.38%) |
Jun 08, 2012 | 10.41 | 10.59 | 10.40 | 10.49 | 1,044,742 | +0.06(+0.60%) |
Jun 07, 2012 | 10.49 | 10.61 | 10.40 | 10.43 | 1,407,223 | -0.02(-0.17%) |
Jun 06, 2012 | 10.40 | 10.46 | 10.31 | 10.45 | 1,550,499 | +0.06(+0.61%) |
Jun 05, 2012 | 10.33 | 10.46 | 10.30 | 10.39 | 2,071,679 | +0.02(+0.22%) |
Jun 04, 2012 | 10.28 | 10.37 | 10.24 | 10.36 | 2,697,191 | +0.08(+0.79%) |
Jun 01, 2012 | 9.865 | 10.31 | 9.829 | 10.28 | 4,199,874 | +0.38(+3.81%) |
May 31, 2012 | 9.577 | 10.19 | 9.577 | 9.905 | 7,880,335 | +0.54(+5.71%) |
May 30, 2012 | 9.478 | 9.555 | 9.334 | 9.370 | 1,469,821 | -0.15(-1.56%) |
May 29, 2012 | 9.447 | 9.541 | 9.321 | 9.519 | 1,930,244 | +0.11(+1.20%) |
May 25, 2012 | 9.370 | 9.501 | 9.348 | 9.406 | 1,587,252 | -0.04(-0.38%) |
May 24, 2012 | 8.844 | 9.447 | 8.844 | 9.442 | 4,959,810 | +0.63(+7.15%) |
May 23, 2012 | 8.839 | 8.938 | 8.758 | 8.812 | 2,727,447 | -0.06(-0.71%) |
May 22, 2012 | 8.848 | 8.956 | 8.826 | 8.875 | 1,125,393 | +0.05(+0.56%) |
May 21, 2012 | 8.853 | 8.857 | 8.727 | 8.826 | 987,468 | +0.00(+0.00%) |
May 18, 2012 | 9.024 | 9.024 | 8.826 | 8.826 | 1,119,340 | -0.20(-2.24%) |
May 17, 2012 | 9.136 | 9.208 | 9.028 | 9.028 | 683,442 | -0.12(-1.33%) |
May 16, 2012 | 8.997 | 9.150 | 8.970 | 9.150 | 1,305,902 | +0.16(+1.75%) |
May 15, 2012 | 8.992 | 9.024 | 8.947 | 8.992 | 918,619 | -0.00(-0.05%) |
May 14, 2012 | 8.907 | 9.064 | 8.835 | 8.997 | 925,064 | +0.03(+0.30%) |
May 11, 2012 | 8.952 | 9.028 | 8.947 | 8.970 | 904,128 | -0.04(-0.45%) |
May 10, 2012 | 8.979 | 9.037 | 8.934 | 9.010 | 734,407 | +0.08(+0.91%) |
May 09, 2012 | 8.916 | 8.992 | 8.853 | 8.929 | 825,771 | -0.04(-0.40%) |
May 08, 2012 | 8.884 | 8.970 | 8.862 | 8.965 | 936,933 | +0.03(+0.35%) |
May 07, 2012 | 8.907 | 8.965 | 8.880 | 8.934 | 641,820 | +0.02(+0.20%) |
May 04, 2012 | 8.898 | 8.970 | 8.772 | 8.916 | 1,516,153 | +0.01(+0.10%) |
May 03, 2012 | 9.231 | 9.258 | 8.898 | 8.907 | 2,738,195 | -0.33(-3.56%) |
May 02, 2012 | 9.235 | 9.280 | 9.190 | 9.235 | 1,193,449 | -0.06(-0.63%) |
May 01, 2012 | 9.469 | 9.667 | 9.276 | 9.294 | 2,639,824 | -0.36(-3.68%) |
Apr 30, 2012 | 9.672 | 9.690 | 9.604 | 9.649 | 834,154 | -0.04(-0.46%) |
Apr 27, 2012 | 9.703 | 9.744 | 9.654 | 9.694 | 807,871 | +0.03(+0.28%) |
Apr 26, 2012 | 9.654 | 9.712 | 9.631 | 9.667 | 723,781 | +0.03(+0.33%) |
Apr 25, 2012 | 9.636 | 9.735 | 9.603 | 9.636 | 1,370,557 | +0.05(+0.52%) |
Apr 24, 2012 | 9.505 | 9.600 | 9.501 | 9.586 | 927,745 | +0.08(+0.85%) |
Apr 23, 2012 | 9.523 | 9.541 | 9.442 | 9.505 | 862,962 | -0.12(-1.26%) |
Apr 20, 2012 | 9.573 | 9.654 | 9.546 | 9.627 | 894,737 | +0.10(+1.04%) |
Apr 19, 2012 | 9.492 | 9.568 | 9.456 | 9.528 | 823,065 | +0.02(+0.24%) |
Apr 18, 2012 | 9.487 | 9.519 | 9.438 | 9.505 | 762,675 | -0.03(-0.28%) |
Apr 17, 2012 | 9.420 | 9.555 | 9.420 | 9.532 | 828,016 | +0.13(+1.34%) |
Apr 16, 2012 | 9.393 | 9.478 | 9.348 | 9.406 | 886,777 | +0.04(+0.48%) |
Apr 13, 2012 | 9.343 | 9.447 | 9.321 | 9.361 | 1,101,643 | -0.02(-0.19%) |
Apr 12, 2012 | 9.334 | 9.402 | 9.285 | 9.379 | 801,231 | +0.09(+0.92%) |
Apr 11, 2012 | 9.352 | 9.384 | 9.262 | 9.294 | 1,016,781 | +0.00(+0.00%) |
Apr 10, 2012 | 9.447 | 9.451 | 9.244 | 9.294 | 1,610,623 | -0.15(-1.62%) |
Apr 09, 2012 | 9.352 | 9.460 | 9.334 | 9.447 | 1,139,314 | -0.00(-0.05%) |
Apr 05, 2012 | 9.442 | 9.469 | 9.375 | 9.451 | 1,740,925 | +0.00(+0.05%) |
Apr 04, 2012 | 9.415 | 9.487 | 9.406 | 9.447 | 2,587,530 | -0.04(-0.43%) |
Apr 03, 2012 | 9.307 | 9.582 | 9.303 | 9.487 | 2,642,521 | +0.20(+2.18%) |
Apr 02, 2012 | 9.154 | 9.332 | 9.132 | 9.285 | 2,065,041 | +0.12(+1.33%) |
Mar 30, 2012 | 9.222 | 9.249 | 9.163 | 9.163 | 1,346,088 | +0.00(+0.05%) |
Mar 29, 2012 | 9.060 | 9.213 | 9.051 | 9.159 | 2,657,088 | +0.08(+0.89%) |
Mar 28, 2012 | 9.186 | 9.186 | 9.037 | 9.078 | 3,111,211 | -0.10(-1.08%) |
Mar 27, 2012 | 9.177 | 9.262 | 9.172 | 9.177 | 2,029,601 | -0.02(-0.20%) |
Mar 26, 2012 | 9.145 | 9.222 | 9.118 | 9.195 | 1,136,955 | +0.12(+1.29%) |
Mar 23, 2012 | 9.109 | 9.114 | 9.060 | 9.078 | 862,773 | -0.01(-0.10%) |
Mar 22, 2012 | 9.078 | 9.141 | 9.042 | 9.087 | 905,223 | -0.05(-0.54%) |
Mar 21, 2012 | 9.100 | 9.163 | 9.024 | 9.136 | 868,755 | +0.03(+0.35%) |
Mar 20, 2012 | 9.006 | 9.136 | 9.006 | 9.105 | 880,437 | +0.09(+1.00%) |
Mar 19, 2012 | 9.060 | 9.060 | 8.961 | 9.015 | 880,561 | -0.05(-0.55%) |
Mar 16, 2012 | 9.006 | 9.091 | 9.001 | 9.064 | 1,307,403 | +0.03(+0.35%) |
Mar 15, 2012 | 8.889 | 9.042 | 8.866 | 9.033 | 957,464 | +0.14(+1.62%) |
Mar 14, 2012 | 8.938 | 8.947 | 8.839 | 8.889 | 1,189,092 | -0.04(-0.40%) |
Mar 13, 2012 | 8.934 | 8.983 | 8.871 | 8.925 | 1,272,024 | +0.00(+0.00%) |
Mar 12, 2012 | 8.817 | 8.934 | 8.812 | 8.925 | 1,030,308 | +0.10(+1.12%) |
Mar 09, 2012 | 8.727 | 8.844 | 8.686 | 8.826 | 745,746 | +0.10(+1.13%) |
Mar 08, 2012 | 8.835 | 8.844 | 8.713 | 8.727 | 1,166,448 | -0.05(-0.61%) |
Mar 07, 2012 | 8.722 | 8.817 | 8.623 | 8.781 | 1,383,692 | +0.05(+0.57%) |
Mar 06, 2012 | 8.785 | 8.830 | 8.702 | 8.731 | 1,894,487 | -0.10(-1.11%) |
Mar 05, 2012 | 8.691 | 8.847 | 8.673 | 8.830 | 1,866,500 | +0.14(+1.59%) |
Mar 02, 2012 | 8.736 | 8.736 | 8.606 | 8.691 | 1,945,835 | -0.05(-0.61%) |
Mar 01, 2012 | 8.548 | 8.780 | 8.526 | 8.745 | 2,727,769 | +0.20(+2.35%) |
Feb 29, 2012 | 8.642 | 8.660 | 8.526 | 8.544 | 1,586,487 | -0.08(-0.88%) |
Feb 28, 2012 | 8.660 | 8.705 | 8.597 | 8.620 | 1,237,079 | -0.05(-0.62%) |
Feb 27, 2012 | 8.655 | 8.709 | 8.593 | 8.673 | 949,227 | -0.02(-0.21%) |
Feb 24, 2012 | 8.718 | 8.718 | 8.606 | 8.691 | 735,024 | -0.00(-0.05%) |
Feb 23, 2012 | 8.593 | 8.731 | 8.575 | 8.696 | 1,450,142 | +0.12(+1.41%) |
Feb 22, 2012 | 8.557 | 8.584 | 8.486 | 8.575 | 913,283 | +0.00(+0.05%) |
Feb 21, 2012 | 8.464 | 8.633 | 8.459 | 8.571 | 1,329,489 | +0.11(+1.27%) |
Feb 17, 2012 | 8.535 | 8.535 | 8.446 | 8.464 | 1,430,213 | -0.04(-0.42%) |
Feb 16, 2012 | 8.419 | 8.517 | 8.388 | 8.499 | 1,006,162 | +0.06(+0.74%) |
Feb 15, 2012 | 8.423 | 8.477 | 8.365 | 8.437 | 1,120,844 | +0.06(+0.69%) |
Feb 14, 2012 | 8.365 | 8.383 | 8.303 | 8.379 | 1,116,859 | -0.01(-0.11%) |
Feb 13, 2012 | 8.468 | 8.477 | 8.343 | 8.388 | 2,103,596 | -0.05(-0.58%) |
Feb 10, 2012 | 8.468 | 8.580 | 8.258 | 8.437 | 4,041,022 | -0.31(-3.57%) |
Feb 09, 2012 | 8.606 | 8.749 | 8.580 | 8.749 | 1,509,691 | +0.14(+1.66%) |
Feb 08, 2012 | 8.642 | 8.673 | 8.548 | 8.606 | 1,433,526 | -0.04(-0.46%) |
Feb 07, 2012 | 8.691 | 8.714 | 8.642 | 8.647 | 1,320,965 | -0.04(-0.41%) |
Feb 06, 2012 | 8.629 | 8.745 | 8.611 | 8.682 | 962,034 | +0.02(+0.21%) |
Feb 03, 2012 | 8.718 | 8.727 | 8.638 | 8.664 | 1,419,303 | +0.01(+0.15%) |
Feb 02, 2012 | 8.687 | 8.709 | 8.638 | 8.651 | 1,033,866 | -0.02(-0.21%) |
Feb 01, 2012 | 8.651 | 8.709 | 8.633 | 8.669 | 1,237,130 | +0.03(+0.36%) |
Jan 31, 2012 | 8.763 | 8.763 | 8.611 | 8.638 | 1,108,563 | -0.09(-1.02%) |
Jan 30, 2012 | 8.825 | 8.834 | 8.691 | 8.727 | 1,115,474 | -0.12(-1.41%) |
Jan 27, 2012 | 8.928 | 8.928 | 8.807 | 8.852 | 798,847 | -0.09(-1.05%) |
Jan 26, 2012 | 8.865 | 8.986 | 8.830 | 8.946 | 1,960,382 | +0.09(+1.01%) |
Jan 25, 2012 | 8.843 | 8.932 | 8.821 | 8.856 | 1,195,219 | +0.01(+0.15%) |
Jan 24, 2012 | 8.870 | 8.892 | 8.825 | 8.843 | 1,371,607 | -0.03(-0.30%) |
Jan 23, 2012 | 8.905 | 8.959 | 8.852 | 8.870 | 1,078,130 | -0.05(-0.55%) |
Jan 20, 2012 | 9.022 | 9.030 | 8.892 | 8.919 | 1,282,532 | -0.13(-1.43%) |
Jan 19, 2012 | 8.950 | 9.097 | 8.928 | 9.048 | 1,444,201 | +0.12(+1.30%) |
Jan 18, 2012 | 8.914 | 8.955 | 8.897 | 8.932 | 1,032,927 | -0.00(-0.05%) |
Jan 17, 2012 | 8.602 | 8.986 | 8.593 | 8.937 | 2,972,392 | +0.39(+4.54%) |
Jan 13, 2012 | 8.553 | 8.611 | 8.504 | 8.548 | 1,352,877 | -0.03(-0.36%) |
Jan 12, 2012 | 8.504 | 8.615 | 8.490 | 8.580 | 1,990,298 | +0.11(+1.26%) |
Jan 11, 2012 | 8.374 | 8.495 | 8.339 | 8.472 | 1,561,153 | +0.10(+1.23%) |
Jan 10, 2012 | 8.303 | 8.446 | 8.269 | 8.370 | 1,674,119 | +0.13(+1.63%) |
Jan 09, 2012 | 8.316 | 8.330 | 8.209 | 8.236 | 1,588,409 | -0.05(-0.65%) |
Jan 06, 2012 | 8.361 | 8.414 | 8.285 | 8.289 | 2,227,947 | -0.05(-0.64%) |
Jan 05, 2012 | 8.343 | 8.388 | 8.263 | 8.343 | 3,148,984 | -0.03(-0.37%) |
Jan 04, 2012 | 8.347 | 8.428 | 8.263 | 8.374 | 3,958,768 | -0.10(-1.16%) |
Dec 30, 2011 | 8.459 | 8.526 | 8.459 | 8.472 | 899,611 | +0.01(+0.11%) |
Dec 29, 2011 | 8.472 | 8.504 | 8.441 | 8.464 | 1,041,151 | +0.02(+0.21%) |
Dec 28, 2011 | 8.548 | 8.548 | 8.441 | 8.446 | 782,043 | -0.08(-0.99%) |
Dec 27, 2011 | 8.508 | 8.580 | 8.508 | 8.530 | 766,187 | +0.03(+0.31%) |
Dec 23, 2011 | 8.468 | 8.530 | 8.455 | 8.504 | 981,161 | +0.01(+0.11%) |
Dec 21, 2011 | 8.428 | 8.539 | 8.397 | 8.495 | 1,052,892 | +0.07(+0.79%) |
Dec 20, 2011 | 8.450 | 8.477 | 8.419 | 8.428 | 1,100,093 | +0.07(+0.80%) |
Dec 19, 2011 | 8.495 | 8.535 | 8.339 | 8.361 | 1,294,815 | -0.09(-1.11%) |
Dec 16, 2011 | 8.477 | 8.548 | 8.410 | 8.455 | 2,961,074 | -0.03(-0.32%) |
Dec 15, 2011 | 8.464 | 8.535 | 8.437 | 8.481 | 1,144,704 | +0.05(+0.58%) |
Dec 14, 2011 | 8.481 | 8.522 | 8.428 | 8.432 | 741,541 | -0.06(-0.68%) |
Dec 13, 2011 | 8.580 | 8.709 | 8.468 | 8.490 | 976,862 | -0.04(-0.42%) |
Dec 12, 2011 | 8.691 | 8.700 | 8.481 | 8.526 | 1,088,117 | -0.19(-2.20%) |
Dec 09, 2011 | 8.566 | 8.740 | 8.566 | 8.718 | 1,032,874 | +0.16(+1.82%) |
Dec 08, 2011 | 8.682 | 8.722 | 8.530 | 8.562 | 1,415,531 | -0.14(-1.64%) |
Dec 07, 2011 | 8.745 | 8.758 | 8.635 | 8.705 | 1,139,142 | -0.04(-0.46%) |
Dec 06, 2011 | 8.714 | 8.785 | 8.660 | 8.745 | 863,938 | +0.03(+0.36%) |
Dec 05, 2011 | 8.763 | 8.825 | 8.687 | 8.714 | 1,299,381 | +0.01(+0.10%) |
Dec 02, 2011 | 8.830 | 8.839 | 8.700 | 8.705 | 898,166 | -0.06(-0.71%) |