Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.229 | 9.272 | 9.034 | 9.221 | 5,263 | -0.01(-0.09%) |
Feb 27, 2013 | 9.289 | 9.314 | 9.136 | 9.229 | 5,818 | +0.14(+1.49%) |
Feb 26, 2013 | 9.144 | 9.144 | 8.873 | 9.093 | 2,947 | -0.35(-3.68%) |
Feb 22, 2013 | 9.577 | 9.577 | 9.390 | 9.441 | 5,427 | -0.05(-0.54%) |
Feb 21, 2013 | 9.526 | 9.611 | 9.441 | 9.492 | 3,456 | +0.00(+0.00%) |
Feb 20, 2013 | 9.568 | 9.636 | 9.492 | 9.492 | 14,443 | -0.10(-1.06%) |
Feb 19, 2013 | 9.424 | 9.611 | 9.322 | 9.594 | 14,378 | +0.22(+2.35%) |
Feb 15, 2013 | 9.509 | 9.518 | 9.153 | 9.373 | 15,838 | -0.08(-0.90%) |
Feb 14, 2013 | 9.331 | 9.467 | 9.331 | 9.458 | 6,093 | +0.15(+1.64%) |
Feb 13, 2013 | 9.373 | 9.484 | 9.280 | 9.306 | 5,406 | -0.08(-0.90%) |
Feb 12, 2013 | 9.416 | 9.416 | 9.339 | 9.390 | 6,016 | +0.08(+0.91%) |
Feb 11, 2013 | 9.263 | 9.339 | 9.161 | 9.306 | 2,044 | +0.03(+0.37%) |
Feb 08, 2013 | 9.450 | 9.450 | 9.136 | 9.272 | 22,705 | +0.08(+0.92%) |
Feb 07, 2013 | 8.830 | 9.195 | 8.830 | 9.187 | 5,280 | +0.14(+1.50%) |
Feb 06, 2013 | 8.907 | 9.085 | 8.890 | 9.051 | 3,370 | +0.27(+3.09%) |
Feb 04, 2013 | 8.805 | 8.890 | 8.720 | 8.780 | 23,974 | -0.10(-1.15%) |
Feb 01, 2013 | 9.000 | 9.026 | 8.864 | 8.881 | 28,966 | -0.14(-1.60%) |
Jan 31, 2013 | 9.009 | 9.034 | 8.898 | 9.026 | 16,253 | +0.02(+0.19%) |
Jan 30, 2013 | 9.255 | 9.255 | 8.983 | 9.009 | 30,201 | -0.28(-3.06%) |
Jan 29, 2013 | 9.115 | 9.369 | 9.098 | 9.293 | 8,893 | +0.19(+2.14%) |
Jan 28, 2013 | 9.191 | 9.200 | 9.005 | 9.098 | 11,880 | -0.09(-1.01%) |
Jan 25, 2013 | 9.149 | 9.554 | 8.997 | 9.191 | 33,550 | +0.10(+1.12%) |
Jan 24, 2013 | 8.861 | 9.183 | 8.861 | 9.090 | 20,913 | +0.23(+2.58%) |
Jan 23, 2013 | 8.903 | 8.980 | 8.844 | 8.861 | 15,284 | -0.03(-0.29%) |
Jan 22, 2013 | 8.895 | 8.920 | 8.848 | 8.887 | 14,475 | -0.04(-0.47%) |
Jan 18, 2013 | 9.039 | 9.056 | 8.895 | 8.929 | 18,867 | -0.10(-1.12%) |
Jan 17, 2013 | 9.327 | 9.327 | 8.912 | 9.030 | 4,846 | +0.19(+2.11%) |
Jan 16, 2013 | 8.878 | 8.891 | 8.844 | 8.844 | 7,613 | -0.03(-0.38%) |
Jan 15, 2013 | 8.870 | 9.005 | 8.853 | 8.878 | 8,877 | -0.05(-0.57%) |
Jan 14, 2013 | 8.836 | 8.954 | 8.836 | 8.929 | 4,281 | +0.08(+0.96%) |
Jan 11, 2013 | 8.920 | 8.920 | 8.844 | 8.844 | 7,707 | -0.04(-0.48%) |
Jan 10, 2013 | 8.912 | 8.937 | 8.844 | 8.887 | 7,298 | +0.03(+0.29%) |
Jan 09, 2013 | 8.912 | 9.056 | 8.777 | 8.861 | 18,193 | +0.00(+0.00%) |
Jan 08, 2013 | 8.937 | 8.971 | 8.844 | 8.861 | 18,181 | -0.06(-0.66%) |
Jan 07, 2013 | 8.709 | 8.971 | 8.709 | 8.920 | 15,183 | +0.08(+0.96%) |
Jan 04, 2013 | 8.827 | 9.039 | 8.819 | 8.836 | 13,018 | +0.03(+0.38%) |
Jan 03, 2013 | 9.115 | 9.115 | 8.726 | 8.802 | 17,827 | -0.27(-2.99%) |
Jan 02, 2013 | 9.132 | 9.174 | 9.014 | 9.073 | 35,504 | +0.09(+1.04%) |
Dec 31, 2012 | 8.743 | 8.980 | 8.717 | 8.980 | 15,243 | +0.22(+2.51%) |
Dec 28, 2012 | 8.853 | 8.853 | 8.760 | 8.760 | 6,720 | -0.10(-1.15%) |
Dec 27, 2012 | 8.971 | 8.980 | 8.844 | 8.861 | 22,507 | -0.08(-0.85%) |
Dec 26, 2012 | 8.836 | 9.030 | 8.836 | 8.937 | 15,350 | +0.14(+1.54%) |
Dec 24, 2012 | 8.861 | 8.937 | 8.802 | 8.802 | 2,844 | -0.06(-0.67%) |
Dec 21, 2012 | 8.963 | 8.963 | 8.836 | 8.861 | 70,682 | -0.03(-0.29%) |
Dec 20, 2012 | 8.785 | 8.887 | 8.743 | 8.887 | 19,170 | +0.00(+0.00%) |
Dec 19, 2012 | 8.726 | 8.946 | 8.683 | 8.887 | 54,927 | +0.00(+0.00%) |
Dec 18, 2012 | 8.802 | 8.988 | 8.751 | 8.887 | 36,171 | +0.10(+1.16%) |
Dec 17, 2012 | 8.700 | 8.793 | 8.650 | 8.785 | 16,931 | +0.03(+0.29%) |
Dec 14, 2012 | 8.929 | 9.022 | 8.387 | 8.760 | 38,784 | -0.14(-1.52%) |
Dec 13, 2012 | 8.878 | 8.937 | 8.844 | 8.895 | 6,567 | +0.01(+0.10%) |
Dec 12, 2012 | 8.895 | 8.954 | 8.844 | 8.887 | 16,255 | +0.03(+0.29%) |
Dec 11, 2012 | 8.887 | 8.903 | 8.734 | 8.861 | 20,871 | +0.05(+0.58%) |
Dec 10, 2012 | 8.599 | 8.810 | 8.569 | 8.810 | 16,995 | +0.19(+2.26%) |
Dec 07, 2012 | 8.751 | 8.751 | 8.556 | 8.616 | 15,190 | -0.08(-0.97%) |
Dec 06, 2012 | 8.666 | 8.717 | 8.631 | 8.700 | 3,332 | +0.00(+0.00%) |
Dec 05, 2012 | 8.709 | 8.827 | 8.565 | 8.700 | 12,201 | +0.03(+0.39%) |
Dec 04, 2012 | 8.565 | 8.675 | 8.413 | 8.666 | 15,725 | +0.20(+2.40%) |
Nov 30, 2012 | 8.379 | 8.514 | 8.370 | 8.463 | 26,494 | +0.12(+1.42%) |
Nov 29, 2012 | 8.209 | 8.345 | 8.209 | 8.345 | 6,009 | +0.23(+2.82%) |
Nov 28, 2012 | 8.049 | 8.125 | 7.906 | 8.116 | 6,121 | +0.00(+0.00%) |
Nov 27, 2012 | 8.125 | 8.176 | 7.998 | 8.116 | 12,671 | +0.01(+0.10%) |
Nov 26, 2012 | 7.617 | 8.142 | 7.617 | 8.108 | 29,742 | -0.01(-0.10%) |
Nov 23, 2012 | 8.083 | 8.125 | 8.083 | 8.116 | 6,736 | +0.03(+0.31%) |
Nov 21, 2012 | 7.973 | 8.091 | 7.905 | 8.091 | 198,140 | +0.12(+1.49%) |
Nov 20, 2012 | 7.837 | 8.184 | 7.837 | 7.973 | 12,363 | +0.10(+1.29%) |
Nov 19, 2012 | 7.651 | 7.922 | 7.651 | 7.871 | 41,484 | +0.07(+0.87%) |
Nov 16, 2012 | 7.752 | 7.922 | 7.744 | 7.803 | 33,751 | +0.01(+0.11%) |
Nov 15, 2012 | 8.125 | 8.125 | 7.685 | 7.795 | 14,244 | -0.36(-4.46%) |
Nov 14, 2012 | 8.413 | 8.413 | 8.142 | 8.159 | 12,036 | -0.19(-2.33%) |
Nov 13, 2012 | 8.396 | 8.556 | 8.319 | 8.353 | 5,391 | -0.06(-0.70%) |
Nov 12, 2012 | 8.650 | 8.844 | 8.404 | 8.413 | 5,540 | -0.23(-2.64%) |
Nov 09, 2012 | 8.980 | 9.284 | 8.421 | 8.641 | 62,229 | -0.36(-4.04%) |
Nov 08, 2012 | 9.250 | 9.437 | 8.590 | 9.005 | 31,111 | -0.29(-3.10%) |
Nov 07, 2012 | 9.377 | 9.377 | 9.107 | 9.293 | 23,013 | -0.20(-2.14%) |
Nov 06, 2012 | 9.386 | 9.504 | 9.386 | 9.496 | 11,078 | +0.12(+1.26%) |
Nov 05, 2012 | 9.234 | 9.479 | 9.234 | 9.377 | 8,977 | +0.14(+1.47%) |
Nov 02, 2012 | 9.394 | 9.581 | 9.225 | 9.242 | 16,149 | -0.14(-1.53%) |
Nov 01, 2012 | 9.284 | 9.479 | 9.284 | 9.386 | 21,624 | -0.01(-0.09%) |
Oct 31, 2012 | 9.538 | 9.538 | 9.369 | 9.394 | 9,173 | -0.11(-1.11%) |
Oct 26, 2012 | 9.568 | 9.500 | 9.500 | 9.500 | 10,184 | -0.03(-0.35%) |
Oct 25, 2012 | 9.433 | 9.635 | 9.297 | 9.534 | 9,712 | +0.21(+2.26%) |
Oct 24, 2012 | 9.441 | 9.441 | 9.323 | 9.323 | 4,394 | -0.04(-0.45%) |
Oct 23, 2012 | 9.542 | 9.542 | 9.352 | 9.365 | 19,603 | -0.42(-4.31%) |
Oct 19, 2012 | 10.10 | 10.15 | 9.787 | 9.787 | 23,383 | -0.35(-3.50%) |
Oct 18, 2012 | 10.28 | 10.29 | 10.13 | 10.14 | 21,979 | -0.12(-1.15%) |
Oct 17, 2012 | 10.26 | 10.29 | 10.22 | 10.26 | 27,991 | +0.05(+0.50%) |
Oct 16, 2012 | 10.31 | 10.31 | 10.15 | 10.21 | 6,240 | -0.06(-0.58%) |
Oct 15, 2012 | 10.22 | 10.27 | 10.13 | 10.27 | 17,211 | +0.11(+1.08%) |
Oct 12, 2012 | 10.21 | 10.23 | 10.16 | 10.16 | 6,010 | -0.13(-1.23%) |
Oct 11, 2012 | 10.30 | 10.30 | 10.23 | 10.29 | 4,400 | +0.03(+0.25%) |
Oct 10, 2012 | 10.30 | 10.30 | 10.13 | 10.26 | 15,598 | +0.01(+0.08%) |
Oct 09, 2012 | 10.37 | 10.37 | 10.18 | 10.25 | 5,446 | -0.03(-0.25%) |
Oct 08, 2012 | 10.40 | 10.62 | 10.12 | 10.28 | 9,934 | -0.19(-1.86%) |
Oct 05, 2012 | 10.38 | 10.56 | 10.23 | 10.47 | 12,901 | +0.14(+1.31%) |
Oct 04, 2012 | 10.31 | 10.35 | 10.21 | 10.34 | 3,629 | +0.10(+0.99%) |
Oct 03, 2012 | 10.12 | 10.34 | 10.12 | 10.23 | 17,427 | +0.14(+1.42%) |
Oct 02, 2012 | 10.26 | 10.30 | 10.02 | 10.09 | 25,794 | -0.16(-1.56%) |
Oct 01, 2012 | 10.15 | 10.28 | 10.05 | 10.25 | 14,027 | +0.19(+1.93%) |
Sep 28, 2012 | 10.21 | 10.32 | 10.02 | 10.06 | 23,052 | -0.21(-2.06%) |
Sep 27, 2012 | 10.26 | 10.32 | 10.09 | 10.27 | 11,549 | +0.09(+0.91%) |
Sep 26, 2012 | 10.24 | 10.26 | 10.08 | 10.18 | 6,726 | -0.03(-0.25%) |
Sep 25, 2012 | 10.27 | 10.29 | 10.19 | 10.20 | 22,163 | -0.03(-0.25%) |
Sep 24, 2012 | 10.15 | 10.29 | 10.07 | 10.23 | 8,054 | +0.04(+0.41%) |
Sep 21, 2012 | 10.43 | 10.43 | 10.09 | 10.18 | 49,534 | -0.05(-0.49%) |
Sep 20, 2012 | 10.20 | 10.35 | 10.07 | 10.23 | 14,750 | +0.00(+0.00%) |
Sep 19, 2012 | 10.30 | 10.30 | 10.15 | 10.23 | 11,121 | -0.05(-0.49%) |
Sep 18, 2012 | 10.14 | 10.35 | 10.04 | 10.29 | 18,647 | +0.16(+1.59%) |
Sep 17, 2012 | 10.11 | 10.21 | 9.872 | 10.12 | 18,216 | +0.01(+0.08%) |
Sep 14, 2012 | 10.17 | 10.21 | 9.956 | 10.12 | 29,476 | -0.02(-0.17%) |
Sep 13, 2012 | 9.601 | 10.22 | 9.601 | 10.13 | 29,224 | +0.09(+0.93%) |
Sep 12, 2012 | 9.813 | 10.24 | 9.813 | 10.04 | 15,247 | +0.27(+2.77%) |
Sep 11, 2012 | 9.737 | 9.872 | 9.627 | 9.770 | 68,416 | +0.14(+1.49%) |
Sep 10, 2012 | 9.458 | 9.745 | 9.331 | 9.627 | 10,133 | +0.19(+1.97%) |
Sep 07, 2012 | 9.601 | 9.627 | 9.264 | 9.441 | 41,180 | -0.11(-1.15%) |
Sep 06, 2012 | 9.399 | 9.737 | 9.399 | 9.551 | 32,584 | +0.11(+1.16%) |
Sep 05, 2012 | 9.585 | 9.618 | 9.248 | 9.441 | 30,703 | -0.08(-0.89%) |
Sep 04, 2012 | 9.433 | 9.568 | 9.247 | 9.525 | 27,674 | +0.27(+2.92%) |
Aug 31, 2012 | 9.323 | 9.382 | 9.243 | 9.255 | 11,119 | +0.04(+0.46%) |
Aug 30, 2012 | 9.319 | 9.416 | 9.129 | 9.213 | 14,251 | -0.19(-2.06%) |
Aug 29, 2012 | 9.238 | 9.762 | 9.213 | 9.407 | 45,090 | -0.05(-0.54%) |
Aug 27, 2012 | 9.779 | 9.838 | 9.407 | 9.458 | 10,770 | -0.32(-3.28%) |
Aug 24, 2012 | 9.753 | 9.914 | 9.661 | 9.779 | 4,409 | -0.03(-0.26%) |
Aug 23, 2012 | 10.07 | 10.07 | 9.593 | 9.804 | 15,701 | -0.24(-2.44%) |
Aug 22, 2012 | 10.12 | 10.18 | 9.956 | 10.05 | 18,156 | -0.08(-0.75%) |
Aug 21, 2012 | 10.24 | 10.30 | 10.06 | 10.12 | 27,213 | -0.14(-1.40%) |
Aug 20, 2012 | 10.44 | 10.44 | 10.18 | 10.27 | 5,706 | -0.10(-0.98%) |
Aug 17, 2012 | 10.25 | 10.45 | 10.16 | 10.37 | 10,651 | +0.08(+0.74%) |
Aug 16, 2012 | 10.32 | 10.33 | 10.17 | 10.29 | 9,377 | -0.05(-0.49%) |
Aug 15, 2012 | 10.21 | 10.45 | 10.21 | 10.34 | 109,478 | +0.12(+1.16%) |
Aug 14, 2012 | 10.24 | 10.36 | 10.19 | 10.23 | 28,807 | -0.03(-0.25%) |
Aug 13, 2012 | 10.31 | 10.37 | 10.07 | 10.25 | 21,765 | -0.08(-0.82%) |
Aug 10, 2012 | 10.61 | 10.61 | 10.02 | 10.34 | 20,563 | -0.25(-2.39%) |
Aug 09, 2012 | 10.80 | 10.99 | 10.47 | 10.59 | 63,396 | -0.18(-1.65%) |
Aug 08, 2012 | 10.57 | 10.99 | 10.40 | 10.77 | 16,213 | +0.08(+0.79%) |
Aug 07, 2012 | 9.213 | 11.15 | 9.213 | 10.68 | 91,560 | -0.44(-3.95%) |
Aug 06, 2012 | 10.81 | 11.15 | 10.71 | 11.12 | 18,215 | +0.33(+3.05%) |
Aug 03, 2012 | 10.78 | 10.87 | 10.56 | 10.79 | 21,316 | +0.15(+1.43%) |
Aug 02, 2012 | 10.72 | 10.80 | 9.053 | 10.64 | 17,612 | -0.08(-0.71%) |
Aug 01, 2012 | 10.82 | 10.89 | 10.65 | 10.72 | 26,911 | -0.16(-1.47%) |
Jul 31, 2012 | 10.93 | 11.10 | 10.78 | 10.88 | 18,293 | -0.04(-0.39%) |
Jul 30, 2012 | 11.09 | 11.14 | 10.92 | 10.92 | 4,525 | -0.16(-1.49%) |
Jul 27, 2012 | 10.95 | 11.12 | 10.95 | 11.08 | 35,849 | +0.19(+1.78%) |
Jul 26, 2012 | 11.13 | 11.13 | 10.84 | 10.89 | 20,002 | -0.11(-1.00%) |
Jul 25, 2012 | 10.91 | 11.13 | 10.91 | 11.00 | 14,522 | +0.15(+1.40%) |
Jul 24, 2012 | 10.98 | 11.05 | 10.77 | 10.85 | 21,875 | -0.05(-0.46%) |
Jul 23, 2012 | 10.83 | 11.13 | 10.70 | 10.90 | 46,509 | -0.12(-1.07%) |
Jul 20, 2012 | 10.91 | 11.09 | 10.91 | 11.02 | 17,159 | +0.02(+0.15%) |
Jul 19, 2012 | 11.22 | 11.22 | 11.00 | 11.00 | 89,477 | -0.17(-1.51%) |
Jul 18, 2012 | 11.04 | 11.17 | 10.93 | 11.17 | 31,068 | +0.14(+1.30%) |
Jul 17, 2012 | 10.98 | 11.07 | 10.88 | 11.02 | 60,324 | +0.08(+0.69%) |
Jul 16, 2012 | 10.98 | 11.01 | 10.87 | 10.95 | 15,727 | -0.13(-1.14%) |
Jul 13, 2012 | 11.13 | 11.13 | 11.01 | 11.08 | 15,538 | +0.10(+0.92%) |
Jul 12, 2012 | 10.95 | 11.07 | 10.90 | 10.97 | 23,090 | -0.05(-0.46%) |
Jul 11, 2012 | 11.08 | 11.08 | 11.00 | 11.02 | 13,033 | -0.08(-0.76%) |
Jul 10, 2012 | 10.95 | 11.17 | 10.95 | 11.11 | 24,464 | +0.15(+1.38%) |
Jul 09, 2012 | 10.87 | 10.96 | 10.74 | 10.96 | 21,440 | +0.08(+0.78%) |
Jul 06, 2012 | 10.77 | 10.96 | 10.71 | 10.87 | 9,554 | -0.01(-0.08%) |
Jul 05, 2012 | 10.92 | 10.96 | 10.75 | 10.88 | 23,654 | -0.08(-0.69%) |
Jul 03, 2012 | 10.81 | 10.96 | 10.70 | 10.96 | 33,222 | +0.09(+0.85%) |
Jul 02, 2012 | 10.49 | 10.86 | 10.49 | 10.86 | 27,304 | +0.35(+3.37%) |
Jun 29, 2012 | 10.54 | 10.76 | 10.37 | 10.51 | 55,632 | +0.24(+2.30%) |
Jun 28, 2012 | 10.34 | 10.38 | 10.06 | 10.27 | 20,177 | -0.19(-1.77%) |
Jun 27, 2012 | 10.46 | 10.52 | 10.32 | 10.46 | 78,412 | -0.01(-0.08%) |
Jun 26, 2012 | 10.21 | 10.52 | 9.625 | 10.47 | 25,636 | +0.25(+2.47%) |
Jun 25, 2012 | 10.07 | 10.25 | 9.845 | 10.22 | 17,718 | -0.07(-0.66%) |
Jun 22, 2012 | 10.36 | 10.49 | 10.18 | 10.28 | 126,198 | +0.00(+0.00%) |
Jun 21, 2012 | 10.58 | 10.73 | 10.08 | 10.28 | 21,573 | -0.25(-2.40%) |
Jun 20, 2012 | 10.60 | 10.72 | 10.41 | 10.54 | 20,255 | -0.03(-0.32%) |
Jun 19, 2012 | 10.32 | 10.61 | 10.18 | 10.57 | 40,024 | +0.32(+3.13%) |
Jun 18, 2012 | 10.29 | 10.42 | 10.10 | 10.25 | 28,354 | -0.15(-1.46%) |
Jun 15, 2012 | 9.684 | 10.42 | 9.634 | 10.40 | 50,607 | +0.68(+7.03%) |
Jun 14, 2012 | 9.735 | 9.853 | 9.609 | 9.718 | 28,392 | -0.01(-0.09%) |
Jun 13, 2012 | 9.743 | 9.937 | 9.541 | 9.727 | 76,490 | +0.00(+0.00%) |
Jun 12, 2012 | 9.423 | 9.769 | 9.305 | 9.727 | 16,877 | +0.43(+4.62%) |
Jun 11, 2012 | 9.625 | 9.735 | 9.288 | 9.297 | 53,418 | -0.17(-1.78%) |
Jun 08, 2012 | 9.377 | 9.524 | 9.339 | 9.465 | 26,619 | +0.01(+0.09%) |
Jun 07, 2012 | 9.752 | 9.752 | 9.406 | 9.457 | 33,767 | -0.17(-1.75%) |
Jun 06, 2012 | 9.364 | 9.625 | 9.221 | 9.625 | 25,261 | +0.34(+3.63%) |
Jun 05, 2012 | 9.212 | 9.389 | 8.985 | 9.288 | 68,817 | +0.07(+0.73%) |
Jun 04, 2012 | 9.347 | 9.432 | 9.095 | 9.221 | 29,697 | -0.10(-1.08%) |
Jun 01, 2012 | 9.212 | 9.516 | 9.187 | 9.322 | 46,235 | -0.13(-1.43%) |
May 31, 2012 | 9.558 | 9.617 | 9.314 | 9.457 | 40,914 | -0.04(-0.44%) |
May 30, 2012 | 9.448 | 9.566 | 9.440 | 9.499 | 47,966 | +0.02(+0.18%) |
May 29, 2012 | 9.609 | 9.786 | 9.406 | 9.482 | 49,782 | +0.03(+0.36%) |
May 25, 2012 | 9.533 | 9.651 | 9.330 | 9.448 | 60,612 | -0.06(-0.62%) |
May 24, 2012 | 9.499 | 9.550 | 9.229 | 9.507 | 40,385 | +0.06(+0.62%) |
May 23, 2012 | 9.651 | 9.701 | 9.255 | 9.448 | 39,652 | -0.23(-2.35%) |
May 22, 2012 | 9.693 | 9.836 | 9.491 | 9.676 | 74,325 | -0.06(-0.61%) |
May 21, 2012 | 9.684 | 9.777 | 9.592 | 9.735 | 29,375 | +0.05(+0.52%) |
May 18, 2012 | 9.668 | 9.752 | 9.305 | 9.684 | 30,112 | -0.03(-0.26%) |
May 17, 2012 | 9.811 | 9.866 | 9.600 | 9.710 | 24,795 | -0.03(-0.35%) |
May 16, 2012 | 9.659 | 9.904 | 9.583 | 9.743 | 32,265 | +0.17(+1.76%) |
May 15, 2012 | 9.642 | 9.735 | 9.423 | 9.575 | 55,459 | -0.01(-0.09%) |
May 14, 2012 | 9.642 | 9.748 | 9.533 | 9.583 | 23,221 | -0.14(-1.47%) |
May 11, 2012 | 9.642 | 9.946 | 9.550 | 9.727 | 25,346 | +0.02(+0.17%) |
May 10, 2012 | 9.786 | 9.819 | 9.558 | 9.710 | 26,435 | +0.00(+0.00%) |
May 09, 2012 | 9.786 | 9.929 | 9.566 | 9.710 | 45,866 | -0.23(-2.29%) |
May 08, 2012 | 9.895 | 10.09 | 9.838 | 9.937 | 14,403 | -0.05(-0.51%) |
May 07, 2012 | 10.05 | 10.09 | 9.752 | 9.988 | 17,479 | -0.10(-1.00%) |
May 04, 2012 | 10.49 | 10.65 | 10.06 | 10.09 | 29,673 | -0.45(-4.24%) |
May 03, 2012 | 10.24 | 10.67 | 10.24 | 10.54 | 34,229 | +0.70(+7.11%) |
May 02, 2012 | 9.617 | 9.979 | 9.617 | 9.836 | 32,436 | +0.03(+0.26%) |
May 01, 2012 | 9.811 | 9.920 | 9.727 | 9.811 | 25,556 | -0.01(-0.09%) |
Apr 30, 2012 | 9.988 | 9.988 | 9.819 | 9.819 | 17,994 | -0.20(-2.02%) |
Apr 27, 2012 | 10.07 | 10.07 | 9.870 | 10.02 | 11,521 | +0.01(+0.13%) |
Apr 26, 2012 | 9.504 | 10.09 | 9.504 | 10.01 | 33,873 | +0.45(+4.75%) |
Apr 25, 2012 | 9.496 | 9.614 | 9.403 | 9.555 | 8,315 | +0.19(+1.97%) |
Apr 24, 2012 | 9.126 | 9.412 | 9.085 | 9.370 | 11,917 | +0.28(+3.05%) |
Apr 23, 2012 | 9.134 | 9.210 | 9.075 | 9.092 | 14,031 | -0.25(-2.70%) |
Apr 20, 2012 | 9.286 | 9.454 | 9.159 | 9.344 | 18,470 | +0.25(+2.78%) |
Apr 19, 2012 | 9.067 | 9.193 | 8.958 | 9.092 | 20,156 | -0.01(-0.09%) |
Apr 18, 2012 | 9.025 | 9.143 | 8.958 | 9.101 | 17,995 | -0.03(-0.28%) |
Apr 17, 2012 | 9.008 | 9.201 | 9.008 | 9.126 | 17,783 | +0.11(+1.21%) |
Apr 16, 2012 | 8.781 | 9.042 | 8.705 | 9.016 | 23,014 | +0.24(+2.78%) |
Apr 13, 2012 | 9.109 | 9.109 | 8.760 | 8.772 | 17,185 | -0.36(-3.96%) |
Apr 12, 2012 | 8.831 | 9.353 | 8.781 | 9.134 | 20,351 | +0.26(+2.94%) |
Apr 11, 2012 | 8.714 | 8.949 | 8.655 | 8.873 | 37,268 | +0.31(+3.63%) |
Apr 10, 2012 | 8.915 | 8.924 | 8.503 | 8.562 | 38,337 | -0.34(-3.78%) |
Apr 09, 2012 | 8.848 | 9.058 | 8.848 | 8.899 | 19,530 | -0.16(-1.76%) |
Apr 05, 2012 | 9.092 | 9.252 | 9.033 | 9.058 | 22,908 | -0.13(-1.46%) |
Apr 04, 2012 | 9.336 | 9.386 | 9.155 | 9.193 | 17,623 | -0.20(-2.15%) |
Apr 03, 2012 | 9.521 | 9.521 | 9.386 | 9.395 | 23,833 | -0.13(-1.41%) |
Apr 02, 2012 | 9.420 | 9.529 | 9.378 | 9.529 | 18,922 | +0.08(+0.80%) |
Mar 30, 2012 | 9.529 | 9.529 | 9.395 | 9.454 | 16,927 | +0.03(+0.27%) |
Mar 29, 2012 | 9.277 | 9.496 | 9.260 | 9.429 | 60,299 | +0.06(+0.63%) |
Mar 28, 2012 | 9.367 | 9.386 | 9.235 | 9.370 | 12,562 | +0.06(+0.63%) |
Mar 27, 2012 | 9.185 | 9.353 | 9.084 | 9.311 | 16,047 | -0.05(-0.54%) |
Mar 26, 2012 | 9.025 | 9.361 | 9.025 | 9.361 | 25,173 | +0.30(+3.34%) |
Mar 23, 2012 | 9.109 | 9.117 | 8.924 | 9.058 | 14,967 | +0.10(+1.13%) |
Mar 22, 2012 | 9.042 | 9.176 | 8.857 | 8.958 | 14,924 | -0.19(-2.02%) |
Mar 21, 2012 | 9.109 | 9.210 | 9.008 | 9.143 | 19,996 | +0.14(+1.59%) |
Mar 20, 2012 | 9.117 | 9.134 | 8.840 | 9.000 | 24,869 | -0.17(-1.83%) |
Mar 19, 2012 | 8.949 | 9.319 | 8.890 | 9.168 | 21,798 | +0.26(+2.93%) |
Mar 16, 2012 | 8.848 | 8.924 | 8.705 | 8.907 | 46,072 | +0.06(+0.67%) |
Mar 15, 2012 | 8.882 | 8.882 | 8.663 | 8.848 | 30,872 | -0.01(-0.09%) |
Mar 14, 2012 | 9.109 | 9.151 | 8.781 | 8.857 | 26,036 | -0.28(-3.04%) |
Mar 13, 2012 | 8.966 | 9.151 | 8.966 | 9.134 | 18,968 | +0.27(+3.04%) |
Mar 12, 2012 | 9.260 | 9.311 | 8.680 | 8.865 | 53,034 | -0.43(-4.62%) |
Mar 09, 2012 | 9.286 | 9.302 | 9.210 | 9.294 | 59,926 | -0.04(-0.45%) |
Mar 08, 2012 | 9.243 | 9.437 | 8.848 | 9.336 | 44,958 | -0.06(-0.63%) |
Mar 07, 2012 | 9.260 | 9.420 | 9.193 | 9.395 | 23,102 | +0.12(+1.27%) |
Mar 06, 2012 | 9.252 | 9.370 | 9.210 | 9.277 | 35,242 | -0.16(-1.69%) |
Mar 05, 2012 | 9.336 | 9.437 | 9.252 | 9.437 | 85,468 | +0.05(+0.54%) |
Mar 02, 2012 | 9.656 | 9.757 | 9.218 | 9.386 | 33,757 | -0.31(-3.21%) |